KissMeData/053210/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	193200	46835015	4990	4990	4990	4990	493
3	20240814	193100	46835015	4990	4990	4990	4990	0
4	20240814	193000	46835015	4990	4990	4990	4990	0
5	20240814	192900	46835015	4990	4990	4990	4990	0
6	20240814	192800	46835015	4990	4990	4990	4990	0
7	20240814	192700	46835015	4990	4990	4990	4990	0
8	20240814	192600	46835015	4990	4990	4990	4990	0
9	20240814	192500	46835015	4990	4990	4990	4990	0
10	20240814	192400	46835015	4990	4990	4990	4990	0
11	20240814	192300	46835015	4990	4990	4990	4990	0
12	20240814	192200	46835015	4990	4990	4990	4990	0
13	20240814	192100	46835015	4990	4990	4990	4990	0
14	20240814	192000	46835015	4990	4990	4990	4990	0
15	20240814	191900	46835015	4990	4990	4990	4990	0
16	20240814	191800	46835015	4990	4990	4990	4990	0
17	20240814	191700	46835015	4990	4990	4990	4990	0
18	20240814	191600	46835015	4990	4990	4990	4990	0
19	20240814	191500	46835015	4990	4990	4990	4990	0
20	20240814	191400	46835015	4990	4990	4990	4990	0
21	20240814	191300	46835015	4990	4990	4990	4990	0
22	20240814	191200	46835015	4990	4990	4990	4990	0
23	20240814	191100	46835015	4990	4990	4990	4990	0
24	20240814	191000	46835015	4990	4990	4990	4990	0
25	20240814	190900	46835015	4990	4990	4990	4990	0
26	20240814	190800	46835015	4990	4990	4990	4990	0
27	20240814	190700	46835015	4990	4990	4990	4990	0
28	20240814	190600	46835015	4990	4990	4990	4990	0
29	20240814	190500	46835015	4990	4990	4990	4990	0
30	20240814	190400	46835015	4990	4990	4990	4990	0
31	20240814	190300	46835015	4990	4990	4990	4990	0
32	20240814	190200	46835015	4990	4990	4990	4990	493
33	20240814	190100	46835015	4990	4990	4990	4990	0
34	20240814	190000	46835015	4990	4990	4990	4990	0
35	20240814	185900	46835015	4990	4990	4990	4990	0
36	20240814	185800	46835015	4990	4990	4990	4990	0
37	20240814	185700	46835015	4990	4990	4990	4990	0
38	20240814	185600	46835015	4990	4990	4990	4990	0
39	20240814	185500	46835015	4990	4990	4990	4990	0
40	20240814	185400	46835015	4990	4990	4990	4990	0
41	20240814	185300	46835015	4990	4990	4990	4990	0
42	20240814	185200	46835015	4990	4990	4990	4990	0
43	20240814	185100	46835015	4990	4990	4990	4990	0
44	20240814	185000	46835015	4990	4990	4990	4990	0
45	20240814	184900	46835015	4990	4990	4990	4990	0
46	20240814	184800	46835015	4990	4990	4990	4990	0
47	20240814	184700	46835015	4990	4990	4990	4990	0
48	20240814	184600	46835015	4990	4990	4990	4990	0
49	20240814	184500	46835015	4990	4990	4990	4990	0
50	20240814	184400	46835015	4990	4990	4990	4990	0
51	20240814	184300	46835015	4990	4990	4990	4990	0
52	20240814	184200	46835015	4990	4990	4990	4990	0
53	20240814	184100	46835015	4990	4990	4990	4990	0
54	20240814	184000	46835015	4990	4990	4990	4990	0
55	20240814	183900	46835015	4990	4990	4990	4990	0
56	20240814	183800	46835015	4990	4990	4990	4990	0
57	20240814	183700	46835015	4990	4990	4990	4990	0
58	20240814	183600	46835015	4990	4990	4990	4990	0
59	20240814	183500	46835015	4990	4990	4990	4990	0
60	20240814	183400	46835015	4990	4990	4990	4990	0
61	20240814	183300	46835015	4990	4990	4990	4990	0
62	20240814	183200	46835015	4990	4990	4990	4990	493
63	20240814	183100	46835015	4990	4990	4990	4990	0
64	20240814	183000	46835015	4990	4990	4990	4990	0
65	20240814	182900	46835015	4990	4990	4990	4990	0
66	20240814	182800	46835015	4990	4990	4990	4990	0
67	20240814	182700	46835015	4990	4990	4990	4990	0
68	20240814	182600	46835015	4990	4990	4990	4990	0
69	20240814	182500	46835015	4990	4990	4990	4990	0
70	20240814	182400	46835015	4990	4990	4990	4990	0
71	20240814	182300	46835015	4990	4990	4990	4990	0
72	20240814	182200	46835015	4990	4990	4990	4990	0
73	20240814	182100	46835015	4990	4990	4990	4990	0
74	20240814	182000	46835015	4990	4990	4990	4990	0
75	20240814	181900	46835015	4990	4990	4990	4990	0
76	20240814	181800	46835015	4990	4990	4990	4990	0
77	20240814	181700	46835015	4990	4990	4990	4990	0
78	20240814	181600	46835015	4990	4990	4990	4990	0
79	20240814	181500	46835015	4990	4990	4990	4990	0
80	20240814	181400	46835015	4990	4990	4990	4990	0
81	20240814	181300	46835015	4990	4990	4990	4990	0
82	20240814	181200	46835015	4990	4990	4990	4990	0
83	20240814	181100	46835015	4990	4990	4990	4990	0
84	20240814	181000	46835015	4990	4990	4990	4990	0
85	20240814	180900	46835015	4990	4990	4990	4990	0
86	20240814	180800	46835015	4990	4990	4990	4990	0
87	20240814	180700	46835015	4990	4990	4990	4990	0
88	20240814	180600	46835015	4990	4990	4990	4990	0
89	20240814	180500	46835015	4990	4990	4990	4990	0
90	20240814	180400	46835015	4990	4990	4990	4990	0
91	20240814	180300	46835015	4990	4990	4990	4990	0
92	20240814	180200	46835015	4990	4990	4990	4990	493
93	20240814	180100	46835015	4990	4990	4990	4990	0
94	20240814	180000	46835015	4990	4990	4990	4990	0
95	20240814	175900	46835015	4990	4990	4990	4990	0
96	20240814	175800	46835015	4990	4990	4990	4990	0
97	20240814	175700	46835015	4990	4990	4990	4990	0
98	20240814	175600	46835015	4990	4990	4990	4990	0
99	20240814	175500	46835015	4990	4990	4990	4990	0
100	20240814	175400	46835015	4990	4990	4990	4990	0
101	20240814	175300	46835015	4990	4990	4990	4990	0
102	20240814	175200	46835015	4990	4990	4990	4990	0
103	20240814	175100	46835015	4990	4990	4990	4990	0
104	20240814	175000	46835015	4990	4990	4990	4990	0
105	20240814	174900	46835015	4990	4990	4990	4990	0
106	20240814	174800	46835015	4990	4990	4990	4990	0
107	20240814	174700	46835015	4990	4990	4990	4990	0
108	20240814	174600	46835015	4990	4990	4990	4990	0
109	20240814	174500	46835015	4990	4990	4990	4990	0
110	20240814	174400	46835015	4990	4990	4990	4990	0
111	20240814	174300	46835015	4990	4990	4990	4990	0
112	20240814	174200	46835015	4990	4990	4990	4990	0
113	20240814	174100	46835015	4990	4990	4990	4990	0
114	20240814	174000	46835015	4990	4990	4990	4990	0
115	20240814	173900	46835015	4990	4990	4990	4990	0
116	20240814	173800	46835015	4990	4990	4990	4990	0
117	20240814	173700	46835015	4990	4990	4990	4990	0
118	20240814	173600	46835015	4990	4990	4990	4990	0
119	20240814	173500	46835015	4990	4990	4990	4990	0
120	20240814	173400	46835015	4990	4990	4990	4990	0
121	20240814	173300	46835015	4990	4990	4990	4990	0
122	20240814	173200	46835015	4990	4990	4990	4990	493
123	20240814	173100	46835015	4990	4990	4990	4990	0
124	20240814	173000	46835015	4990	4990	4990	4990	0
125	20240814	172900	46835015	4990	4990	4990	4990	0
126	20240814	172800	46835015	4990	4990	4990	4990	0
127	20240814	172700	46835015	4990	4990	4990	4990	0
128	20240814	172600	46835015	4990	4990	4990	4990	0
129	20240814	172500	46835015	4990	4990	4990	4990	0
130	20240814	172400	46835015	4990	4990	4990	4990	0
131	20240814	172300	46835015	4990	4990	4990	4990	0
132	20240814	172200	46835015	4990	4990	4990	4990	0
133	20240814	172100	46835015	4990	4990	4990	4990	0
134	20240814	172000	46835015	4990	4990	4990	4990	0
135	20240814	171900	46835015	4990	4990	4990	4990	0
136	20240814	171800	46835015	4990	4990	4990	4990	0
137	20240814	171700	46835015	4990	4990	4990	4990	0
138	20240814	171600	46835015	4990	4990	4990	4990	0
139	20240814	171500	46835015	4990	4990	4990	4990	0
140	20240814	171400	46835015	4990	4990	4990	4990	0
141	20240814	171300	46835015	4990	4990	4990	4990	0
142	20240814	171200	46835015	4990	4990	4990	4990	0
143	20240814	171100	46835015	4990	4990	4990	4990	0
144	20240814	171000	46835015	4990	4990	4990	4990	0
145	20240814	170900	46835015	4990	4990	4990	4990	0
146	20240814	170800	46835015	4990	4990	4990	4990	0
147	20240814	170700	46835015	4990	4990	4990	4990	0
148	20240814	170600	46835015	4990	4990	4990	4990	0
149	20240814	170500	46835015	4990	4990	4990	4990	0
150	20240814	170400	46835015	4990	4990	4990	4990	0
151	20240814	170300	46835015	4990	4990	4990	4990	0
152	20240814	170200	46835015	4990	4990	4990	4990	493
153	20240814	170100	46835015	4990	4990	4990	4990	0
154	20240814	170000	46835015	4990	4990	4990	4990	0
155	20240814	165900	46835015	4990	4990	4990	4990	0
156	20240814	165800	46835015	4990	4990	4990	4990	0
157	20240814	165700	46835015	4990	4990	4990	4990	0
158	20240814	165600	46835015	4990	4990	4990	4990	0
159	20240814	165500	46835015	4990	4990	4990	4990	0
160	20240814	165400	46835015	4990	4990	4990	4990	0
161	20240814	165300	46835015	4990	4990	4990	4990	0
162	20240814	165200	46835015	4990	4990	4990	4990	0
163	20240814	165100	46835015	4990	4990	4990	4990	0
164	20240814	165000	46835015	4990	4990	4990	4990	0
165	20240814	164900	46835015	4990	4990	4990	4990	0
166	20240814	164800	46835015	4990	4990	4990	4990	0
167	20240814	164700	46835015	4990	4990	4990	4990	0
168	20240814	164600	46835015	4990	4990	4990	4990	0
169	20240814	164500	46835015	4990	4990	4990	4990	0
170	20240814	164400	46835015	4990	4990	4990	4990	0
171	20240814	164300	46835015	4990	4990	4990	4990	0
172	20240814	164200	46835015	4990	4990	4990	4990	0
173	20240814	164100	46835015	4990	4990	4990	4990	0
174	20240814	164000	46835015	4990	4990	4990	4990	0
175	20240814	163900	46835015	4990	4990	4990	4990	0
176	20240814	163800	46835015	4990	4990	4990	4990	0
177	20240814	163700	46835015	4990	4990	4990	4990	0
178	20240814	163600	46835015	4990	4990	4990	4990	0
179	20240814	163500	46835015	4990	4990	4990	4990	0
180	20240814	163400	46835015	4990	4990	4990	4990	0
181	20240814	163300	46835015	4990	4990	4990	4990	0
182	20240814	163200	46835015	4990	4990	4990	4990	493
183	20240814	163100	46835015	4990	4990	4990	4990	0
184	20240814	163000	46835015	4990	4990	4990	4990	0
185	20240814	162900	46835015	4990	4990	4990	4990	0
186	20240814	162800	46835015	4990	4990	4990	4990	0
187	20240814	162700	46835015	4990	4990	4990	4990	0
188	20240814	162600	46835015	4990	4990	4990	4990	0
189	20240814	162500	46835015	4990	4990	4990	4990	0
190	20240814	162400	46835015	4990	4990	4990	4990	0
191	20240814	162300	46835015	4990	4990	4990	4990	0
192	20240814	162200	46835015	4990	4990	4990	4990	0
193	20240814	162100	46835015	4990	4990	4990	4990	0
194	20240814	162000	46835015	4990	4990	4990	4990	0
195	20240814	161900	46835015	4990	4990	4990	4990	0
196	20240814	161800	46835015	4990	4990	4990	4990	0
197	20240814	161700	46835015	4990	4990	4990	4990	0
198	20240814	161600	46835015	4990	4990	4990	4990	0
199	20240814	161500	46835015	4990	4990	4990	4990	0
200	20240814	161400	46835015	4990	4990	4990	4990	0
201	20240814	161300	46835015	4990	4990	4990	4990	0
202	20240814	161200	46835015	4990	4990	4990	4990	0
203	20240814	161100	46835015	4990	4990	4990	4990	0
204	20240814	161000	46835015	4990	4990	4990	4990	0
205	20240814	160900	46835015	4990	4990	4990	4990	0
206	20240814	160800	46835015	4990	4990	4990	4990	0
207	20240814	160700	46835015	4990	4990	4990	4990	0
208	20240814	160600	46835015	4990	4990	4990	4990	0
209	20240814	160500	46835015	4990	4990	4990	4990	0
210	20240814	160400	46835015	4990	4990	4990	4990	0
211	20240814	160300	46835015	4990	4990	4990	4990	0
212	20240814	160200	46835015	4990	4990	4990	4990	493
213	20240814	160100	46835015	4990	4990	4990	4990	0
214	20240814	160000	46835015	4990	4990	4990	4990	0
215	20240814	155900	46835015	4990	4990	4990	4990	0
216	20240814	155800	46835015	4990	4990	4990	4990	0
217	20240814	155700	46835015	4990	4990	4990	4990	0
218	20240814	155600	46835015	4990	4990	4990	4990	0
219	20240814	155500	46835015	4990	4990	4990	4990	0
220	20240814	155400	46835015	4990	4990	4990	4990	0
221	20240814	155300	46835015	4990	4990	4990	4990	0
222	20240814	155200	46835015	4990	4990	4990	4990	0
223	20240814	155100	46835015	4990	4990	4990	4990	0
224	20240814	155000	46835015	4990	4990	4990	4990	0
225	20240814	154900	46835015	4990	4990	4990	4990	0
226	20240814	154800	46835015	4990	4990	4990	4990	0
227	20240814	154700	46835015	4990	4990	4990	4990	0
228	20240814	154600	46835015	4990	4990	4990	4990	0
229	20240814	154500	46835015	4990	4990	4990	4990	0
230	20240814	154400	46835015	4990	4990	4990	4990	0
231	20240814	154300	46835015	4990	4990	4990	4990	0
232	20240814	154200	46835015	4990	4990	4990	4990	0
233	20240814	154100	46835015	4990	4990	4990	4990	0
234	20240814	154000	46835015	4990	4990	4990	4990	0
235	20240814	153900	46835015	4990	4990	4990	4990	0
236	20240814	153800	46835015	4990	4990	4990	4990	0
237	20240814	153700	46835015	4990	4990	4990	4990	0
238	20240814	153600	46835015	4990	4990	4990	4990	0
239	20240814	153500	46835015	4990	4990	4990	4990	0
240	20240814	153400	46835015	4990	4990	4990	4990	0
241	20240814	153300	46835015	4990	4990	4990	4990	0
242	20240814	153200	46835015	4990	4990	4990	4990	493
243	20240814	153100	46835015	4990	4990	4990	4990	0
244	20240814	153000	46835015	4990	4990	4990	4990	493
245	20240814	152900	44374945	4990	4990	4990	4990	0
246	20240814	152800	44374945	4990	4990	4990	4990	0
247	20240814	152700	44374945	4990	4990	4990	4990	0
248	20240814	152600	44374945	4990	4990	4990	4990	0
249	20240814	152500	44374945	4990	4990	4990	4990	0
250	20240814	152400	44374945	4990	4990	4990	4990	0
251	20240814	152300	44374945	4990	4990	4990	4990	0
252	20240814	152200	44374945	4990	4990	4990	4990	0
253	20240814	152100	44374945	4990	4990	4990	4990	0
254	20240814	152000	44374945	4990	4990	4990	4990	0
255	20240814	151900	44374945	4990	4990	4990	4990	0
256	20240814	151800	44374945	4990	4990	4990	4990	0
257	20240814	151700	44374945	4990	4990	4990	4990	220
258	20240814	151600	43277145	4990	4990	4990	4990	0
259	20240814	151500	43277145	4990	4990	4990	4990	686
260	20240814	151400	39854005	4990	4995	4995	4990	319
261	20240814	151300	38262190	4995	4995	4995	4995	0
262	20240814	151200	38262190	4995	4995	4995	4995	0
263	20240814	151100	38262190	4995	4995	4995	4995	1
264	20240814	151000	38257195	4995	4995	4995	4995	0
265	20240814	150900	38257195	4995	4995	4995	4995	0
266	20240814	150800	38257195	4995	4995	4995	4995	0
267	20240814	150700	38257195	4995	4995	4995	4995	2
268	20240814	150600	38247205	4995	4995	4995	4995	0
269	20240814	150500	38247205	4995	4995	4995	4995	0
270	20240814	150400	38247205	4995	4995	4995	4995	0
271	20240814	150300	38247205	4995	4995	4995	4995	0
272	20240814	150200	38247205	4995	4985	4995	4985	2995
273	20240814	150100	23299005	4985	4985	4985	4985	2
274	20240814	150000	23289035	4980	4980	4985	4980	5
275	20240814	145900	23264130	4985	4985	4985	4985	0
276	20240814	145800	23264130	4985	4985	4985	4985	0
277	20240814	145700	23264130	4985	4985	4985	4985	0
278	20240814	145600	23264130	4985	4985	4985	4985	0
279	20240814	145500	23264130	4985	4980	4985	4980	9
280	20240814	145400	23219285	4985	4980	4985	4980	2
281	20240814	145300	23209320	4985	4985	4985	4985	0
282	20240814	145200	23209320	4985	4985	4985	4985	1
283	20240814	145100	23204335	4980	4980	4980	4980	2
284	20240814	145000	23194375	4985	4985	4985	4985	0
285	20240814	144900	23194375	4985	4985	4985	4985	0
286	20240814	144800	23194375	4985	4985	4985	4985	1
287	20240814	144700	23189390	4980	4980	4980	4980	6
288	20240814	144600	23159510	4980	4980	4980	4980	0
289	20240814	144500	23159510	4980	4980	4980	4980	0
290	20240814	144400	23159510	4980	4980	4980	4980	0
291	20240814	144300	23159510	4980	4980	4980	4980	0
292	20240814	144200	23159510	4980	4980	4980	4980	0
293	20240814	144100	23159510	4980	4980	4980	4980	0
294	20240814	144000	23159510	4980	4980	4980	4980	0
295	20240814	143900	23159510	4980	4980	4980	4980	0
296	20240814	143800	23159510	4980	4980	4980	4980	0
297	20240814	143700	23159510	4980	4980	4980	4980	27
298	20240814	143600	23025050	4985	4985	4985	4985	3
299	20240814	143500	23010095	4985	4985	4985	4985	0
300	20240814	143400	23010095	4985	4985	4985	4985	0
301	20240814	143300	23010095	4985	4980	4985	4980	8
302	20240814	143200	22970220	4980	4980	4980	4980	0
303	20240814	143100	22970220	4980	4980	4980	4980	0
304	20240814	143000	22970220	4980	4980	4980	4980	0
305	20240814	142900	22970220	4980	4980	4980	4980	0
306	20240814	142800	22970220	4980	4980	4980	4980	0
307	20240814	142700	22970220	4980	4980	4980	4980	1
308	20240814	142600	22965240	4980	4980	4980	4980	2
309	20240814	142500	22955280	4975	4975	4975	4975	0
310	20240814	142400	22955280	4975	4975	4975	4975	0
311	20240814	142300	22955280	4975	4975	4975	4975	0
312	20240814	142200	22955280	4975	4975	4975	4975	0
313	20240814	142100	22955280	4975	4975	4975	4975	0
314	20240814	142000	22955280	4975	4975	4975	4975	0
315	20240814	141900	22955280	4975	4975	4975	4975	0
316	20240814	141800	22955280	4975	4975	4975	4975	0
317	20240814	141700	22955280	4975	4975	4975	4975	0
318	20240814	141600	22955280	4975	4975	4975	4975	0
319	20240814	141500	22955280	4975	4975	4975	4975	0
320	20240814	141400	22955280	4975	4975	4975	4975	0
321	20240814	141300	22955280	4975	4975	4975	4975	0
322	20240814	141200	22955280	4975	4975	4975	4975	0
323	20240814	141100	22955280	4975	4980	4980	4975	12
324	20240814	141000	22895575	4990	4980	4990	4980	202
325	20240814	140900	21887635	4970	4970	4970	4970	0
326	20240814	140800	21887635	4970	4970	4970	4970	0
327	20240814	140700	21887635	4970	4970	4970	4970	0
328	20240814	140600	21887635	4970	4970	4970	4970	0
329	20240814	140500	21887635	4970	4970	4970	4970	0
330	20240814	140400	21887635	4970	4970	4970	4970	0
331	20240814	140300	21887635	4970	4970	4970	4970	0
332	20240814	140200	21887635	4970	4970	4970	4970	0
333	20240814	140100	21887635	4970	4970	4970	4970	0
334	20240814	140000	21887635	4970	4960	4970	4960	1318
335	20240814	135900	15343775	4960	4965	4965	4960	32
336	20240814	135800	15184910	4965	4965	4965	4965	3
337	20240814	135700	15170015	4965	4965	4965	4965	6
338	20240814	135600	15140225	4965	4965	4965	4965	4
339	20240814	135500	15120365	4970	4970	4970	4970	18
340	20240814	135400	15030905	4970	4970	4970	4970	3
341	20240814	135300	15015995	4970	4970	4970	4970	7
342	20240814	135200	14981205	4970	4970	4970	4970	3
343	20240814	135100	14966295	4975	4975	4975	4975	4
344	20240814	135000	14946395	4975	4980	4985	4975	5
345	20240814	134900	14921495	4980	4975	4980	4975	11
346	20240814	134800	14866765	4970	4975	4975	4970	5
347	20240814	134700	14841910	4975	4975	4975	4975	4
348	20240814	134600	14822010	4975	4975	4975	4975	7
349	20240814	134500	14787185	4980	4980	4980	4975	5
350	20240814	134400	14762300	4980	4980	4980	4980	5
351	20240814	134300	14737400	4985	4985	4985	4985	2
352	20240814	134200	14727430	4985	4985	4985	4985	0
353	20240814	134100	14727430	4985	4985	4985	4985	0
354	20240814	134000	14727430	4985	4985	4985	4985	0
355	20240814	133900	14727430	4985	4985	4985	4985	0
356	20240814	133800	14727430	4985	4985	4985	4985	0
357	20240814	133700	14727430	4985	4980	4985	4980	2
358	20240814	133600	14717465	4980	4980	4980	4980	0
359	20240814	133500	14717465	4980	4980	4980	4980	4
360	20240814	133400	14697545	4980	4980	4980	4980	0
361	20240814	133300	14697545	4980	4975	4980	4975	3
362	20240814	133200	14682610	4975	4975	4980	4975	22
363	20240814	133100	14573150	4975	4970	4975	4970	10
364	20240814	133000	14523420	4970	4975	4975	4970	246
365	20240814	132900	13299615	4975	4975	4975	4975	0
366	20240814	132800	13299615	4975	4975	4975	4975	0
367	20240814	132700	13299615	4975	4975	4975	4975	0
368	20240814	132600	13299615	4975	4975	4975	4975	0
369	20240814	132500	13299615	4975	4975	4975	4975	11
370	20240814	132400	13244890	4975	4975	4975	4975	0
371	20240814	132300	13244890	4975	4975	4975	4975	0
372	20240814	132200	13244890	4975	4975	4975	4975	0
373	20240814	132100	13244890	4975	4975	4975	4975	0
374	20240814	132000	13244890	4975	4975	4975	4975	32
375	20240814	131900	13085690	4970	4970	4970	4970	0
376	20240814	131800	13085690	4970	4970	4970	4970	0
377	20240814	131700	13085690	4970	4970	4970	4970	0
378	20240814	131600	13085690	4970	4970	4970	4970	0
379	20240814	131500	13085690	4970	4970	4970	4970	0
380	20240814	131400	13085690	4970	4970	4970	4970	0
381	20240814	131300	13085690	4970	4970	4970	4970	1
382	20240814	131200	13080720	4970	4970	4970	4970	1
383	20240814	131100	13075750	4975	4975	4975	4975	0
384	20240814	131000	13075750	4975	4975	4975	4975	34
385	20240814	130900	12906600	4975	4975	4975	4975	0
386	20240814	130800	12906600	4975	4975	4975	4975	0
387	20240814	130700	12906600	4975	4975	4975	4975	0
388	20240814	130600	12906600	4975	4975	4975	4975	0
389	20240814	130500	12906600	4975	4975	4975	4975	0
390	20240814	130400	12906600	4975	4975	4975	4975	0
391	20240814	130300	12906600	4975	4975	4975	4975	0
392	20240814	130200	12906600	4975	4975	4975	4975	0
393	20240814	130100	12906600	4975	4975	4975	4975	0
394	20240814	130000	12906600	4975	4975	4975	4975	0
395	20240814	125900	12906600	4975	4975	4975	4975	0
396	20240814	125800	12906600	4975	4975	4975	4975	0
397	20240814	125700	12906600	4975	4975	4975	4975	0
398	20240814	125600	12906600	4975	4975	4975	4975	0
399	20240814	125500	12906600	4975	4970	4975	4970	3
400	20240814	125400	12891680	4970	4970	4970	4970	0
401	20240814	125300	12891680	4970	4970	4970	4970	0
402	20240814	125200	12891680	4970	4970	4970	4970	1
403	20240814	125100	12886710	4965	4965	4965	4965	0
404	20240814	125000	12886710	4965	4965	4965	4965	0
405	20240814	124900	12886710	4965	4965	4965	4965	0
406	20240814	124800	12886710	4965	4965	4965	4965	0
407	20240814	124700	12886710	4965	4965	4965	4965	0
408	20240814	124600	12886710	4965	4965	4965	4965	0
409	20240814	124500	12886710	4965	4965	4965	4965	0
410	20240814	124400	12886710	4965	4965	4965	4965	0
411	20240814	124300	12886710	4965	4965	4965	4965	0
412	20240814	124200	12886710	4965	4965	4965	4965	0
413	20240814	124100	12886710	4965	4965	4965	4965	35
414	20240814	124000	12712935	4965	4965	4965	4965	0
415	20240814	123900	12712935	4965	4965	4965	4965	0
416	20240814	123800	12712935	4965	4965	4965	4965	0
417	20240814	123700	12712935	4965	4965	4965	4965	0
418	20240814	123600	12712935	4965	4965	4965	4965	82
419	20240814	123500	12305805	4965	4965	4965	4965	0
420	20240814	123400	12305805	4965	4965	4965	4965	0
421	20240814	123300	12305805	4965	4965	4965	4965	0
422	20240814	123200	12305805	4965	4965	4965	4965	0
423	20240814	123100	12305805	4965	4965	4965	4965	0
424	20240814	123000	12305805	4965	4965	4965	4965	0
425	20240814	122900	12305805	4965	4965	4965	4965	0
426	20240814	122800	12305805	4965	4965	4965	4965	0
427	20240814	122700	12305805	4965	4965	4965	4965	0
428	20240814	122600	12305805	4965	4965	4965	4965	0
429	20240814	122500	12305805	4965	4965	4965	4965	0
430	20240814	122400	12305805	4965	4965	4965	4965	0
431	20240814	122300	12305805	4965	4965	4965	4965	0
432	20240814	122200	12305805	4965	4970	4970	4965	14
433	20240814	122100	12236285	4965	4970	4970	4965	5
434	20240814	122000	12211455	4975	4975	4975	4975	0
435	20240814	121900	12211455	4975	4975	4975	4975	0
436	20240814	121800	12211455	4975	4975	4975	4975	0
437	20240814	121700	12211455	4975	4975	4975	4975	0
438	20240814	121600	12211455	4975	4975	4975	4975	0
439	20240814	121500	12211455	4975	4975	4975	4975	0
440	20240814	121400	12211455	4975	4975	4975	4975	0
441	20240814	121300	12211455	4975	4975	4975	4975	0
442	20240814	121200	12211455	4975	4975	4975	4975	0
443	20240814	121100	12211455	4975	4975	4975	4975	0
444	20240814	121000	12211455	4975	4975	4975	4975	33
445	20240814	120900	12047280	4975	4975	4975	4975	0
446	20240814	120800	12047280	4975	4975	4975	4975	0
447	20240814	120700	12047280	4975	4975	4975	4975	0
448	20240814	120600	12047280	4975	4975	4975	4975	0
449	20240814	120500	12047280	4975	4975	4975	4975	0
450	20240814	120400	12047280	4975	4975	4975	4975	0
451	20240814	120300	12047280	4975	4975	4975	4975	1
452	20240814	120200	12042305	4970	4970	4970	4970	0
453	20240814	120100	12042305	4970	4970	4970	4970	0
454	20240814	120000	12042305	4970	4970	4970	4970	2
455	20240814	115900	12032365	4965	4965	4965	4965	0
456	20240814	115800	12032365	4965	4965	4965	4965	0
457	20240814	115700	12032365	4965	4965	4965	4965	0
458	20240814	115600	12032365	4965	4965	4965	4965	0
459	20240814	115500	12032365	4965	4965	4965	4965	0
460	20240814	115400	12032365	4965	4965	4965	4965	0
461	20240814	115300	12032365	4965	4965	4965	4965	0
462	20240814	115200	12032365	4965	4965	4965	4965	0
463	20240814	115100	12032365	4965	4965	4965	4965	0
464	20240814	115000	12032365	4965	4965	4965	4965	0
465	20240814	114900	12032365	4965	4965	4965	4965	0
466	20240814	114800	12032365	4965	4965	4965	4965	0
467	20240814	114700	12032365	4965	4965	4965	4965	0
468	20240814	114600	12032365	4965	4965	4965	4965	0
469	20240814	114500	12032365	4965	4965	4965	4965	0
470	20240814	114400	12032365	4965	4965	4965	4965	0
471	20240814	114300	12032365	4965	4965	4965	4965	0
472	20240814	114200	12032365	4965	4970	4970	4965	3
473	20240814	114100	12017465	4970	4970	4970	4970	0
474	20240814	114000	12017465	4970	4970	4970	4970	0
475	20240814	113900	12017465	4970	4970	4970	4970	0
476	20240814	113800	12017465	4970	4970	4970	4970	2
477	20240814	113700	12007525	4975	4975	4975	4975	0
478	20240814	113600	12007525	4975	4975	4975	4975	0
479	20240814	113500	12007525	4975	4975	4975	4975	0
480	20240814	113400	12007525	4975	4975	4975	4975	0
481	20240814	113300	12007525	4975	4975	4975	4975	0
482	20240814	113200	12007525	4975	4975	4975	4975	0
483	20240814	113100	12007525	4975	4975	4975	4975	0
484	20240814	113000	12007525	4975	4975	4975	4975	0
485	20240814	112900	12007525	4975	4975	4975	4975	0
486	20240814	112800	12007525	4975	4970	4975	4970	2
487	20240814	112700	11997580	4975	4975	4975	4975	0
488	20240814	112600	11997580	4975	4970	4975	4970	4
489	20240814	112500	11977690	4975	4975	4975	4975	0
490	20240814	112400	11977690	4975	4975	4975	4975	0
491	20240814	112300	11977690	4975	4965	4975	4965	2
492	20240814	112200	11967750	4960	4965	4975	4960	7
493	20240814	112100	11932990	4955	4955	4955	4955	0
494	20240814	112000	11932990	4955	4955	4955	4955	0
495	20240814	111900	11932990	4955	4955	4955	4955	0
496	20240814	111800	11932990	4955	4955	4955	4955	0
497	20240814	111700	11932990	4955	4955	4955	4955	0
498	20240814	111600	11932990	4955	4955	4955	4955	0
499	20240814	111500	11932990	4955	4955	4955	4955	0
500	20240814	111400	11932990	4955	4955	4955	4955	0
501	20240814	111300	11932990	4955	4955	4955	4955	0
502	20240814	111200	11932990	4955	4955	4955	4955	0
503	20240814	111100	11932990	4955	4955	4955	4955	0
504	20240814	111000	11932990	4955	4955	4955	4955	0
505	20240814	110900	11932990	4955	4970	4970	4955	339
506	20240814	110800	10251885	4975	4975	4975	4975	0
507	20240814	110700	10251885	4975	4975	4975	4975	0
508	20240814	110600	10251885	4975	4975	4975	4975	2
509	20240814	110500	10241935	4970	4970	4970	4970	0
510	20240814	110400	10241935	4970	4970	4970	4970	0
511	20240814	110300	10241935	4970	4970	4970	4970	0
512	20240814	110200	10241935	4970	4970	4970	4970	0
513	20240814	110100	10241935	4970	4970	4970	4970	0
514	20240814	110000	10241935	4970	4970	4970	4970	0
515	20240814	105900	10241935	4970	4970	4970	4970	0
516	20240814	105800	10241935	4970	4970	4970	4970	0
517	20240814	105700	10241935	4970	4970	4970	4970	0
518	20240814	105600	10241935	4970	4970	4970	4970	0
519	20240814	105500	10241935	4970	4970	4970	4970	0
520	20240814	105400	10241935	4970	4970	4970	4970	0
521	20240814	105300	10241935	4970	4970	4970	4970	0
522	20240814	105200	10241935	4970	4970	4970	4970	0
523	20240814	105100	10241935	4970	4970	4970	4970	0
524	20240814	105000	10241935	4970	4970	4970	4970	0
525	20240814	104900	10241935	4970	4970	4970	4970	0
526	20240814	104800	10241935	4970	4970	4970	4970	0
527	20240814	104700	10241935	4970	4970	4970	4970	0
528	20240814	104600	10241935	4970	4970	4970	4970	0
529	20240814	104500	10241935	4970	4970	4970	4970	0
530	20240814	104400	10241935	4970	4970	4970	4970	0
531	20240814	104300	10241935	4970	4970	4970	4970	0
532	20240814	104200	10241935	4970	4970	4970	4970	0
533	20240814	104100	10241935	4970	4970	4970	4970	42
534	20240814	104000	10033195	4960	4960	4960	4960	0
535	20240814	103900	10033195	4960	4960	4960	4960	0
536	20240814	103800	10033195	4960	4960	4960	4960	0
537	20240814	103700	10033195	4960	4960	4960	4960	0
538	20240814	103600	10033195	4960	4960	4960	4960	0
539	20240814	103500	10033195	4960	4960	4960	4960	0
540	20240814	103400	10033195	4960	4960	4960	4960	0
541	20240814	103300	10033195	4960	4960	4960	4960	0
542	20240814	103200	10033195	4960	4960	4960	4960	0
543	20240814	103100	10033195	4960	4960	4960	4960	0
544	20240814	103000	10033195	4960	4960	4960	4955	42
545	20240814	102900	9824900	4965	4965	4965	4965	5
546	20240814	102800	9800075	4970	4970	4970	4970	0
547	20240814	102700	9800075	4970	4970	4970	4970	0
548	20240814	102600	9800075	4970	4970	4970	4970	0
549	20240814	102500	9800075	4970	4970	4970	4970	0
550	20240814	102400	9800075	4970	4970	4970	4970	1
551	20240814	102300	9795105	4960	4960	4960	4960	0
552	20240814	102200	9795105	4960	4960	4960	4960	0
553	20240814	102100	9795105	4960	4960	4960	4960	0
554	20240814	102000	9795105	4960	4960	4960	4960	0
555	20240814	101900	9795105	4960	4960	4960	4960	0
556	20240814	101800	9795105	4960	4960	4960	4960	0
557	20240814	101700	9795105	4960	4960	4960	4960	0
558	20240814	101600	9795105	4960	4960	4960	4960	0
559	20240814	101500	9795105	4960	4960	4960	4960	0
560	20240814	101400	9795105	4960	4960	4960	4960	0
561	20240814	101300	9795105	4960	4960	4960	4960	0
562	20240814	101200	9795105	4960	4960	4960	4960	0
563	20240814	101100	9795105	4960	4960	4960	4960	0
564	20240814	101000	9795105	4960	4960	4960	4960	6
565	20240814	100900	9765345	4950	4950	4950	4950	0
566	20240814	100800	9765345	4950	4950	4950	4950	0
567	20240814	100700	9765345	4950	4950	4950	4950	0
568	20240814	100600	9765345	4950	4965	4965	4950	170
569	20240814	100500	8922990	4965	4965	4965	4965	0
570	20240814	100400	8922990	4965	4970	4970	4965	30
571	20240814	100300	8773960	4975	4975	4975	4975	0
572	20240814	100200	8773960	4975	4975	4975	4975	1
573	20240814	100100	8768985	4975	4975	4975	4975	11
574	20240814	100000	8714260	4975	4975	4975	4975	0
575	20240814	095900	8714260	4975	4975	4975	4975	0
576	20240814	095800	8714260	4975	4975	4975	4975	0
577	20240814	095700	8714260	4975	4975	4975	4975	0
578	20240814	095600	8714260	4975	4975	4975	4975	0
579	20240814	095500	8714260	4975	4975	4975	4975	0
580	20240814	095400	8714260	4975	4980	4980	4975	36
581	20240814	095300	8535055	4985	4985	4985	4985	0
582	20240814	095200	8535055	4985	4985	4985	4985	0
583	20240814	095100	8535055	4985	4985	4985	4985	0
584	20240814	095000	8535055	4985	4985	4985	4985	0
585	20240814	094900	8535055	4985	4985	4985	4985	0
586	20240814	094800	8535055	4985	4985	4985	4985	1
587	20240814	094700	8530070	4985	4985	4985	4985	1
588	20240814	094600	8525085	4990	4990	4990	4990	0
589	20240814	094500	8525085	4990	4985	4990	4985	51
590	20240814	094400	8270605	4985	4985	4985	4985	0
591	20240814	094300	8270605	4985	4985	4985	4985	10
592	20240814	094200	8220755	4990	4990	4990	4990	0
593	20240814	094100	8220755	4990	4990	4990	4990	0
594	20240814	094000	8220755	4990	4990	4990	4990	2
595	20240814	093900	8210775	4990	4990	4990	4990	3
596	20240814	093800	8195805	4990	4990	4990	4990	0
597	20240814	093700	8195805	4990	4990	4990	4990	0
598	20240814	093600	8195805	4990	4990	4990	4990	4
599	20240814	093500	8175845	4990	4990	4990	4990	0
600	20240814	093400	8175845	4990	4990	4990	4990	36
601	20240814	093300	7996205	4990	4990	4990	4990	0
602	20240814	093200	7996205	4990	4990	4990	4990	1
603	20240814	093100	7991215	5010	5000	5010	4995	431
604	20240814	093000	5836235	5000	5000	5000	5000	0
605	20240814	092900	5836235	5000	5000	5000	5000	0
606	20240814	092800	5836235	5000	5000	5000	5000	0
607	20240814	092700	5836235	5000	5000	5000	5000	0
608	20240814	092600	5836235	5000	5000	5000	5000	0
609	20240814	092500	5836235	5000	5000	5000	5000	0
610	20240814	092400	5836235	5000	5000	5000	5000	1
611	20240814	092300	5831235	4995	5010	5010	4995	2
612	20240814	092200	5821230	4995	5000	5000	4990	22
613	20240814	092100	5711370	5000	5000	5000	5000	0
614	20240814	092000	5711370	5000	5000	5000	5000	0
615	20240814	091900	5711370	5000	5000	5000	5000	1
616	20240814	091800	5706370	5010	4990	5010	4990	5
617	20240814	091700	5681370	4990	4990	4990	4990	1
618	20240814	091600	5676380	5010	5010	5010	5010	0
619	20240814	091500	5676380	5010	4995	5010	4995	6
620	20240814	091400	5646380	5010	5010	5010	5010	0
621	20240814	091300	5646380	5010	5010	5010	5010	0
622	20240814	091200	5646380	5010	5010	5010	5010	0
623	20240814	091100	5646380	5010	5010	5010	5010	34
624	20240814	091000	5476040	5020	5020	5020	5010	56
625	20240814	090900	5194930	4990	4990	5020	4990	1003
626	20240814	090800	169240	4990	4990	4990	4990	2
627	20240814	090700	159260	4990	4990	4990	4990	0
628	20240814	090600	159260	4990	4990	4990	4990	1
629	20240814	090500	154270	4990	4990	4990	4990	0
630	20240814	090400	154270	4990	4990	4990	4990	12
631	20240814	090300	94390	5010	5010	5010	5010	0
632	20240814	090200	94390	5010	5010	5010	5010	3
633	20240814	090100	79360	4960	4960	4960	4960	0
634	20240814	090000	79360	4960	4960	4960	4960	16