KissMeData/017480/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190200	61814130	4645	4645	4645	4645	393
3	20240809	190100	61814130	4645	4645	4645	4645	0
4	20240809	190000	61814130	4645	4645	4645	4645	0
5	20240809	185900	61814130	4645	4645	4645	4645	0
6	20240809	185800	61814130	4645	4645	4645	4645	0
7	20240809	185700	61814130	4645	4645	4645	4645	0
8	20240809	185600	61814130	4645	4645	4645	4645	0
9	20240809	185500	61814130	4645	4645	4645	4645	0
10	20240809	185400	61814130	4645	4645	4645	4645	0
11	20240809	185300	61814130	4645	4645	4645	4645	0
12	20240809	185200	61814130	4645	4645	4645	4645	0
13	20240809	185100	61814130	4645	4645	4645	4645	0
14	20240809	185000	61814130	4645	4645	4645	4645	0
15	20240809	184900	61814130	4645	4645	4645	4645	0
16	20240809	184800	61814130	4645	4645	4645	4645	0
17	20240809	184700	61814130	4645	4645	4645	4645	0
18	20240809	184600	61814130	4645	4645	4645	4645	0
19	20240809	184500	61814130	4645	4645	4645	4645	0
20	20240809	184400	61814130	4645	4645	4645	4645	0
21	20240809	184300	61814130	4645	4645	4645	4645	0
22	20240809	184200	61814130	4645	4645	4645	4645	0
23	20240809	184100	61814130	4645	4645	4645	4645	0
24	20240809	184000	61814130	4645	4645	4645	4645	0
25	20240809	183900	61814130	4645	4645	4645	4645	0
26	20240809	183800	61814130	4645	4645	4645	4645	0
27	20240809	183700	61814130	4645	4645	4645	4645	0
28	20240809	183600	61814130	4645	4645	4645	4645	0
29	20240809	183500	61814130	4645	4645	4645	4645	0
30	20240809	183400	61814130	4645	4645	4645	4645	0
31	20240809	183300	61814130	4645	4645	4645	4645	0
32	20240809	183200	61814130	4645	4645	4645	4645	393
33	20240809	183100	61814130	4645	4645	4645	4645	0
34	20240809	183000	61814130	4645	4645	4645	4645	0
35	20240809	182900	61814130	4645	4645	4645	4645	0
36	20240809	182800	61814130	4645	4645	4645	4645	0
37	20240809	182700	61814130	4645	4645	4645	4645	0
38	20240809	182600	61814130	4645	4645	4645	4645	0
39	20240809	182500	61814130	4645	4645	4645	4645	0
40	20240809	182400	61814130	4645	4645	4645	4645	0
41	20240809	182300	61814130	4645	4645	4645	4645	0
42	20240809	182200	61814130	4645	4645	4645	4645	0
43	20240809	182100	61814130	4645	4645	4645	4645	0
44	20240809	182000	61814130	4645	4645	4645	4645	0
45	20240809	181900	61814130	4645	4645	4645	4645	0
46	20240809	181800	61814130	4645	4645	4645	4645	0
47	20240809	181700	61814130	4645	4645	4645	4645	0
48	20240809	181600	61814130	4645	4645	4645	4645	0
49	20240809	181500	61814130	4645	4645	4645	4645	0
50	20240809	181400	61814130	4645	4645	4645	4645	0
51	20240809	181300	61814130	4645	4645	4645	4645	0
52	20240809	181200	61814130	4645	4645	4645	4645	0
53	20240809	181100	61814130	4645	4645	4645	4645	0
54	20240809	181000	61814130	4645	4645	4645	4645	0
55	20240809	180900	61814130	4645	4645	4645	4645	0
56	20240809	180800	61814130	4645	4645	4645	4645	0
57	20240809	180700	61814130	4645	4645	4645	4645	0
58	20240809	180600	61814130	4645	4645	4645	4645	0
59	20240809	180500	61814130	4645	4645	4645	4645	0
60	20240809	180400	61814130	4645	4645	4645	4645	0
61	20240809	180300	61814130	4645	4645	4645	4645	0
62	20240809	180200	61814130	4645	4645	4645	4645	393
63	20240809	180100	61814130	4645	4645	4645	4645	0
64	20240809	180000	61814130	4645	4645	4645	4645	0
65	20240809	175900	61814130	4645	4645	4645	4645	0
66	20240809	175800	61814130	4645	4645	4645	4645	0
67	20240809	175700	61814130	4645	4645	4645	4645	0
68	20240809	175600	61814130	4645	4645	4645	4645	0
69	20240809	175500	61814130	4645	4645	4645	4645	0
70	20240809	175400	61814130	4645	4645	4645	4645	0
71	20240809	175300	61814130	4645	4645	4645	4645	0
72	20240809	175200	61814130	4645	4645	4645	4645	0
73	20240809	175100	61814130	4645	4645	4645	4645	0
74	20240809	175000	61814130	4645	4645	4645	4645	0
75	20240809	174900	61814130	4645	4645	4645	4645	0
76	20240809	174800	61814130	4645	4645	4645	4645	0
77	20240809	174700	61814130	4645	4645	4645	4645	0
78	20240809	174600	61814130	4645	4645	4645	4645	0
79	20240809	174500	61814130	4645	4645	4645	4645	0
80	20240809	174400	61814130	4645	4645	4645	4645	0
81	20240809	174300	61814130	4645	4645	4645	4645	0
82	20240809	174200	61814130	4645	4645	4645	4645	0
83	20240809	174100	61814130	4645	4645	4645	4645	0
84	20240809	174000	61814130	4645	4645	4645	4645	0
85	20240809	173900	61814130	4645	4645	4645	4645	0
86	20240809	173800	61814130	4645	4645	4645	4645	0
87	20240809	173700	61814130	4645	4645	4645	4645	0
88	20240809	173600	61814130	4645	4645	4645	4645	0
89	20240809	173500	61814130	4645	4645	4645	4645	0
90	20240809	173400	61814130	4645	4645	4645	4645	0
91	20240809	173300	61814130	4645	4645	4645	4645	0
92	20240809	173200	61814130	4645	4645	4645	4645	393
93	20240809	173100	61814130	4645	4645	4645	4645	0
94	20240809	173000	61814130	4645	4645	4645	4645	0
95	20240809	172900	61814130	4645	4645	4645	4645	0
96	20240809	172800	61814130	4645	4645	4645	4645	0
97	20240809	172700	61814130	4645	4645	4645	4645	0
98	20240809	172600	61814130	4645	4645	4645	4645	0
99	20240809	172500	61814130	4645	4645	4645	4645	0
100	20240809	172400	61814130	4645	4645	4645	4645	0
101	20240809	172300	61814130	4645	4645	4645	4645	0
102	20240809	172200	61814130	4645	4645	4645	4645	0
103	20240809	172100	61814130	4645	4645	4645	4645	0
104	20240809	172000	61814130	4645	4645	4645	4645	0
105	20240809	171900	61814130	4645	4645	4645	4645	0
106	20240809	171800	61814130	4645	4645	4645	4645	0
107	20240809	171700	61814130	4645	4645	4645	4645	0
108	20240809	171600	61814130	4645	4645	4645	4645	0
109	20240809	171500	61814130	4645	4645	4645	4645	0
110	20240809	171400	61814130	4645	4645	4645	4645	0
111	20240809	171300	61814130	4645	4645	4645	4645	0
112	20240809	171200	61814130	4645	4645	4645	4645	0
113	20240809	171100	61814130	4645	4645	4645	4645	0
114	20240809	171000	61814130	4645	4645	4645	4645	0
115	20240809	170900	61814130	4645	4645	4645	4645	0
116	20240809	170800	61814130	4645	4645	4645	4645	0
117	20240809	170700	61814130	4645	4645	4645	4645	0
118	20240809	170600	61814130	4645	4645	4645	4645	0
119	20240809	170500	61814130	4645	4645	4645	4645	0
120	20240809	170400	61814130	4645	4645	4645	4645	0
121	20240809	170300	61814130	4645	4645	4645	4645	0
122	20240809	170200	61814130	4645	4645	4645	4645	393
123	20240809	170100	61814130	4645	4645	4645	4645	0
124	20240809	170000	61814130	4645	4645	4645	4645	0
125	20240809	165900	61814130	4645	4645	4645	4645	0
126	20240809	165800	61814130	4645	4645	4645	4645	0
127	20240809	165700	61814130	4645	4645	4645	4645	0
128	20240809	165600	61814130	4645	4645	4645	4645	0
129	20240809	165500	61814130	4645	4645	4645	4645	0
130	20240809	165400	61814130	4645	4645	4645	4645	0
131	20240809	165300	61814130	4645	4645	4645	4645	0
132	20240809	165200	61814130	4645	4645	4645	4645	0
133	20240809	165100	61814130	4645	4645	4645	4645	0
134	20240809	165000	61814130	4645	4645	4645	4645	0
135	20240809	164900	61814130	4645	4645	4645	4645	0
136	20240809	164800	61814130	4645	4645	4645	4645	0
137	20240809	164700	61814130	4645	4645	4645	4645	0
138	20240809	164600	61814130	4645	4645	4645	4645	0
139	20240809	164500	61814130	4645	4645	4645	4645	0
140	20240809	164400	61814130	4645	4645	4645	4645	0
141	20240809	164300	61814130	4645	4645	4645	4645	0
142	20240809	164200	61814130	4645	4645	4645	4645	0
143	20240809	164100	61814130	4645	4645	4645	4645	0
144	20240809	164000	61814130	4645	4645	4645	4645	0
145	20240809	163900	61814130	4645	4645	4645	4645	0
146	20240809	163800	61814130	4645	4645	4645	4645	0
147	20240809	163700	61814130	4645	4645	4645	4645	0
148	20240809	163600	61814130	4645	4645	4645	4645	0
149	20240809	163500	61814130	4645	4645	4645	4645	0
150	20240809	163400	61814130	4645	4645	4645	4645	0
151	20240809	163300	61814130	4645	4645	4645	4645	0
152	20240809	163200	61814130	4645	4645	4645	4645	393
153	20240809	163100	61814130	4645	4645	4645	4645	0
154	20240809	163000	61814130	4645	4645	4645	4645	0
155	20240809	162900	61814130	4645	4645	4645	4645	0
156	20240809	162800	61814130	4645	4645	4645	4645	0
157	20240809	162700	61814130	4645	4645	4645	4645	0
158	20240809	162600	61814130	4645	4645	4645	4645	0
159	20240809	162500	61814130	4645	4645	4645	4645	0
160	20240809	162400	61814130	4645	4645	4645	4645	0
161	20240809	162300	61814130	4645	4645	4645	4645	0
162	20240809	162200	61814130	4645	4645	4645	4645	0
163	20240809	162100	61814130	4645	4645	4645	4645	0
164	20240809	162000	61814130	4645	4645	4645	4645	0
165	20240809	161900	61814130	4645	4645	4645	4645	0
166	20240809	161800	61814130	4645	4645	4645	4645	0
167	20240809	161700	61814130	4645	4645	4645	4645	0
168	20240809	161600	61814130	4645	4645	4645	4645	0
169	20240809	161500	61814130	4645	4645	4645	4645	0
170	20240809	161400	61814130	4645	4645	4645	4645	0
171	20240809	161300	61814130	4645	4645	4645	4645	0
172	20240809	161200	61814130	4645	4645	4645	4645	0
173	20240809	161100	61814130	4645	4645	4645	4645	0
174	20240809	161000	61814130	4645	4645	4645	4645	0
175	20240809	160900	61814130	4645	4645	4645	4645	0
176	20240809	160800	61814130	4645	4645	4645	4645	0
177	20240809	160700	61814130	4645	4645	4645	4645	0
178	20240809	160600	61814130	4645	4645	4645	4645	0
179	20240809	160500	61814130	4645	4645	4645	4645	0
180	20240809	160400	61814130	4645	4645	4645	4645	0
181	20240809	160300	61814130	4645	4645	4645	4645	0
182	20240809	160200	61814130	4645	4645	4645	4645	393
183	20240809	160100	61814130	4645	4645	4645	4645	0
184	20240809	160000	61814130	4645	4645	4645	4645	0
185	20240809	155900	61814130	4645	4645	4645	4645	0
186	20240809	155800	61814130	4645	4645	4645	4645	0
187	20240809	155700	61814130	4645	4645	4645	4645	0
188	20240809	155600	61814130	4645	4645	4645	4645	0
189	20240809	155500	61814130	4645	4645	4645	4645	0
190	20240809	155400	61814130	4645	4645	4645	4645	0
191	20240809	155300	61814130	4645	4645	4645	4645	0
192	20240809	155200	61814130	4645	4645	4645	4645	0
193	20240809	155100	61814130	4645	4645	4645	4645	0
194	20240809	155000	61814130	4645	4645	4645	4645	0
195	20240809	154900	61814130	4645	4645	4645	4645	0
196	20240809	154800	61814130	4645	4645	4645	4645	0
197	20240809	154700	61814130	4645	4645	4645	4645	0
198	20240809	154600	61814130	4645	4645	4645	4645	0
199	20240809	154500	61814130	4645	4645	4645	4645	0
200	20240809	154400	61814130	4645	4645	4645	4645	0
201	20240809	154300	61814130	4645	4645	4645	4645	0
202	20240809	154200	61814130	4645	4645	4645	4645	0
203	20240809	154100	61814130	4645	4645	4645	4645	0
204	20240809	154000	61814130	4645	4645	4645	4645	0
205	20240809	153900	61814130	4645	4645	4645	4645	0
206	20240809	153800	61814130	4645	4645	4645	4645	0
207	20240809	153700	61814130	4645	4645	4645	4645	0
208	20240809	153600	61814130	4645	4645	4645	4645	0
209	20240809	153500	61814130	4645	4645	4645	4645	0
210	20240809	153400	61814130	4645	4645	4645	4645	0
211	20240809	153300	61814130	4645	4645	4645	4645	0
212	20240809	153200	61814130	4645	4645	4645	4645	393
213	20240809	153100	61814130	4645	4645	4645	4645	0
214	20240809	153000	61814130	4645	4645	4645	4645	393
215	20240809	152900	59988645	4605	4605	4605	4605	0
216	20240809	152800	59988645	4605	4605	4605	4605	0
217	20240809	152700	59988645	4605	4605	4605	4605	0
218	20240809	152600	59988645	4605	4605	4605	4605	0
219	20240809	152500	59988645	4605	4605	4605	4605	0
220	20240809	152400	59988645	4605	4605	4605	4605	0
221	20240809	152300	59988645	4605	4605	4605	4605	0
222	20240809	152200	59988645	4605	4605	4605	4605	0
223	20240809	152100	59988645	4605	4605	4605	4605	0
224	20240809	152000	59988645	4605	4605	4605	4605	0
225	20240809	151900	59988645	4605	4610	4610	4605	305
226	20240809	151800	58584105	4610	4610	4610	4610	0
227	20240809	151700	58584105	4610	4610	4610	4610	0
228	20240809	151600	58584105	4610	4610	4610	4610	1
229	20240809	151500	58579495	4630	4630	4630	4630	0
230	20240809	151400	58579495	4630	4630	4630	4630	0
231	20240809	151300	58579495	4630	4630	4630	4630	0
232	20240809	151200	58579495	4630	4630	4630	4630	0
233	20240809	151100	58579495	4630	4630	4630	4630	3
234	20240809	151000	58565605	4635	4635	4635	4635	0
235	20240809	150900	58565605	4635	4635	4635	4635	0
236	20240809	150800	58565605	4635	4635	4635	4635	2
237	20240809	150700	58556335	4605	4605	4605	4605	0
238	20240809	150600	58556335	4605	4610	4635	4605	335
239	20240809	150500	57013380	4635	4635	4635	4635	0
240	20240809	150400	57013380	4635	4635	4635	4635	0
241	20240809	150300	57013380	4635	4635	4635	4635	0
242	20240809	150200	57013380	4635	4635	4635	4635	3
243	20240809	150100	56999475	4610	4610	4610	4610	380
244	20240809	150000	55247675	4615	4615	4615	4615	160
245	20240809	145900	54509275	4605	4605	4605	4605	0
246	20240809	145800	54509275	4605	4605	4605	4605	0
247	20240809	145700	54509275	4605	4605	4605	4605	0
248	20240809	145600	54509275	4605	4610	4610	4605	601
249	20240809	145500	51740560	4610	4620	4620	4610	813
250	20240809	145400	47990405	4620	4625	4625	4620	814
251	20240809	145300	44227405	4630	4640	4640	4630	522
252	20240809	145200	41809570	4645	4645	4645	4645	1
253	20240809	145100	41804925	4645	4645	4645	4645	0
254	20240809	145000	41804925	4645	4645	4645	4645	0
255	20240809	144900	41804925	4645	4645	4645	4645	0
256	20240809	144800	41804925	4645	4645	4645	4645	0
257	20240809	144700	41804925	4645	4645	4645	4645	1
258	20240809	144600	41800280	4635	4635	4635	4635	0
259	20240809	144500	41800280	4635	4635	4635	4635	0
260	20240809	144400	41800280	4635	4635	4635	4635	0
261	20240809	144300	41800280	4635	4635	4635	4635	0
262	20240809	144200	41800280	4635	4640	4640	4635	28
263	20240809	144100	41670395	4645	4645	4645	4645	0
264	20240809	144000	41670395	4645	4645	4645	4645	0
265	20240809	143900	41670395	4645	4645	4645	4645	0
266	20240809	143800	41670395	4645	4645	4645	4645	1
267	20240809	143700	41665750	4645	4645	4645	4645	0
268	20240809	143600	41665750	4645	4645	4645	4645	0
269	20240809	143500	41665750	4645	4645	4645	4645	0
270	20240809	143400	41665750	4645	4645	4645	4645	0
271	20240809	143300	41665750	4645	4645	4645	4645	0
272	20240809	143200	41665750	4645	4645	4645	4645	0
273	20240809	143100	41665750	4645	4645	4645	4645	0
274	20240809	143000	41665750	4645	4645	4645	4645	0
275	20240809	142900	41665750	4645	4645	4645	4645	1
276	20240809	142800	41661105	4645	4645	4645	4645	0
277	20240809	142700	41661105	4645	4645	4645	4645	0
278	20240809	142600	41661105	4645	4645	4645	4645	0
279	20240809	142500	41661105	4645	4645	4645	4645	51
280	20240809	142400	41424210	4640	4640	4640	4640	0
281	20240809	142300	41424210	4640	4640	4640	4640	0
282	20240809	142200	41424210	4640	4640	4640	4640	0
283	20240809	142100	41424210	4640	4640	4640	4640	0
284	20240809	142000	41424210	4640	4640	4640	4640	94
285	20240809	141900	40988050	4640	4640	4640	4640	0
286	20240809	141800	40988050	4640	4640	4640	4640	2
287	20240809	141700	40978770	4640	4640	4640	4640	0
288	20240809	141600	40978770	4640	4640	4640	4640	1
289	20240809	141500	40974130	4635	4635	4635	4635	0
290	20240809	141400	40974130	4635	4635	4635	4635	0
291	20240809	141300	40974130	4635	4635	4635	4635	0
292	20240809	141200	40974130	4635	4635	4635	4635	0
293	20240809	141100	40974130	4635	4635	4635	4635	20
294	20240809	141000	40881430	4635	4635	4635	4635	5
295	20240809	140900	40858255	4640	4640	4640	4640	0
296	20240809	140800	40858255	4640	4640	4640	4640	0
297	20240809	140700	40858255	4640	4640	4640	4640	1
298	20240809	140600	40853615	4640	4640	4640	4640	0
299	20240809	140500	40853615	4640	4640	4640	4640	10
300	20240809	140400	40807215	4640	4640	4640	4640	0
301	20240809	140300	40807215	4640	4640	4640	4640	0
302	20240809	140200	40807215	4640	4640	4640	4640	0
303	20240809	140100	40807215	4640	4640	4640	4640	0
304	20240809	140000	40807215	4640	4640	4640	4640	0
305	20240809	135900	40807215	4640	4640	4640	4640	0
306	20240809	135800	40807215	4640	4640	4640	4640	0
307	20240809	135700	40807215	4640	4640	4640	4640	0
308	20240809	135600	40807215	4640	4640	4640	4640	0
309	20240809	135500	40807215	4640	4640	4640	4640	0
310	20240809	135400	40807215	4640	4640	4640	4640	0
311	20240809	135300	40807215	4640	4640	4640	4640	0
312	20240809	135200	40807215	4640	4640	4640	4640	0
313	20240809	135100	40807215	4640	4640	4640	4640	0
314	20240809	135000	40807215	4640	4640	4640	4640	0
315	20240809	134900	40807215	4640	4640	4640	4640	0
316	20240809	134800	40807215	4640	4640	4640	4640	0
317	20240809	134700	40807215	4640	4640	4640	4640	10
318	20240809	134600	40760815	4640	4640	4640	4640	0
319	20240809	134500	40760815	4640	4640	4640	4640	10
320	20240809	134400	40714415	4640	4640	4640	4640	0
321	20240809	134300	40714415	4640	4640	4640	4640	0
322	20240809	134200	40714415	4640	4640	4640	4640	0
323	20240809	134100	40714415	4640	4640	4640	4640	0
324	20240809	134000	40714415	4640	4640	4640	4640	0
325	20240809	133900	40714415	4640	4640	4640	4640	0
326	20240809	133800	40714415	4640	4640	4640	4640	1
327	20240809	133700	40709775	4640	4640	4640	4640	0
328	20240809	133600	40709775	4640	4640	4640	4640	131
329	20240809	133500	40101935	4635	4635	4635	4635	0
330	20240809	133400	40101935	4635	4635	4635	4635	0
331	20240809	133300	40101935	4635	4635	4635	4635	0
332	20240809	133200	40101935	4635	4635	4635	4635	0
333	20240809	133100	40101935	4635	4635	4635	4635	0
334	20240809	133000	40101935	4635	4635	4635	4635	0
335	20240809	132900	40101935	4635	4635	4635	4635	0
336	20240809	132800	40101935	4635	4635	4635	4635	0
337	20240809	132700	40101935	4635	4635	4635	4635	0
338	20240809	132600	40101935	4635	4635	4635	4635	0
339	20240809	132500	40101935	4635	4635	4635	4635	0
340	20240809	132400	40101935	4635	4635	4635	4635	0
341	20240809	132300	40101935	4635	4635	4635	4635	0
342	20240809	132200	40101935	4635	4635	4635	4635	0
343	20240809	132100	40101935	4635	4635	4635	4635	0
344	20240809	132000	40101935	4635	4635	4635	4635	119
345	20240809	131900	39550370	4635	4635	4635	4635	0
346	20240809	131800	39550370	4635	4635	4635	4635	381
347	20240809	131700	37784435	4640	4640	4640	4640	0
348	20240809	131600	37784435	4640	4640	4640	4640	0
349	20240809	131500	37784435	4640	4640	4640	4640	0
350	20240809	131400	37784435	4640	4640	4640	4640	740
351	20240809	131300	34350835	4650	4650	4650	4650	23
352	20240809	131200	34243885	4650	4650	4650	4650	0
353	20240809	131100	34243885	4650	4650	4650	4650	0
354	20240809	131000	34243885	4650	4650	4650	4650	0
355	20240809	130900	34243885	4650	4650	4650	4650	0
356	20240809	130800	34243885	4650	4650	4650	4650	0
357	20240809	130700	34243885	4650	4650	4650	4650	0
358	20240809	130600	34243885	4650	4650	4650	4650	10
359	20240809	130500	34197385	4640	4640	4640	4640	0
360	20240809	130400	34197385	4640	4640	4640	4640	0
361	20240809	130300	34197385	4640	4640	4640	4640	1
362	20240809	130200	34192745	4640	4640	4640	4640	0
363	20240809	130100	34192745	4640	4640	4640	4640	0
364	20240809	130000	34192745	4640	4640	4640	4640	0
365	20240809	125900	34192745	4640	4640	4640	4640	0
366	20240809	125800	34192745	4640	4640	4640	4640	0
367	20240809	125700	34192745	4640	4640	4640	4640	0
368	20240809	125600	34192745	4640	4640	4640	4640	0
369	20240809	125500	34192745	4640	4640	4640	4640	0
370	20240809	125400	34192745	4640	4640	4640	4640	0
371	20240809	125300	34192745	4640	4640	4640	4640	0
372	20240809	125200	34192745	4640	4640	4640	4640	0
373	20240809	125100	34192745	4640	4640	4640	4640	1
374	20240809	125000	34188105	4645	4645	4645	4645	0
375	20240809	124900	34188105	4645	4645	4645	4645	0
376	20240809	124800	34188105	4645	4645	4645	4645	0
377	20240809	124700	34188105	4645	4645	4645	4645	0
378	20240809	124600	34188105	4645	4645	4645	4645	20
379	20240809	124500	34095205	4650	4660	4660	4650	898
380	20240809	124400	29916855	4670	4670	4670	4670	0
381	20240809	124300	29916855	4670	4670	4670	4670	0
382	20240809	124200	29916855	4670	4670	4670	4670	0
383	20240809	124100	29916855	4670	4670	4670	4670	0
384	20240809	124000	29916855	4670	4670	4670	4670	0
385	20240809	123900	29916855	4670	4670	4670	4670	0
386	20240809	123800	29916855	4670	4670	4670	4670	1
387	20240809	123700	29912185	4665	4665	4665	4665	0
388	20240809	123600	29912185	4665	4665	4665	4665	0
389	20240809	123500	29912185	4665	4665	4665	4665	50
390	20240809	123400	29678935	4670	4670	4670	4670	0
391	20240809	123300	29678935	4670	4670	4670	4670	0
392	20240809	123200	29678935	4670	4670	4670	4670	5
393	20240809	123100	29655585	4670	4670	4670	4670	0
394	20240809	123000	29655585	4670	4670	4670	4670	0
395	20240809	122900	29655585	4670	4670	4670	4670	0
396	20240809	122800	29655585	4670	4670	4670	4670	0
397	20240809	122700	29655585	4670	4670	4670	4670	0
398	20240809	122600	29655585	4670	4670	4670	4670	0
399	20240809	122500	29655585	4670	4670	4670	4670	27
400	20240809	122400	29529495	4675	4675	4675	4675	0
401	20240809	122300	29529495	4675	4675	4675	4675	0
402	20240809	122200	29529495	4675	4675	4675	4675	0
403	20240809	122100	29529495	4675	4675	4675	4675	0
404	20240809	122000	29529495	4675	4675	4675	4675	0
405	20240809	121900	29529495	4675	4675	4675	4675	0
406	20240809	121800	29529495	4675	4675	4675	4675	1
407	20240809	121700	29524820	4670	4670	4670	4670	1
408	20240809	121600	29520150	4670	4670	4670	4670	2
409	20240809	121500	29510810	4675	4675	4675	4675	0
410	20240809	121400	29510810	4675	4675	4675	4675	0
411	20240809	121300	29510810	4675	4675	4675	4675	0
412	20240809	121200	29510810	4675	4675	4675	4675	0
413	20240809	121100	29510810	4675	4675	4675	4675	0
414	20240809	121000	29510810	4675	4675	4675	4675	0
415	20240809	120900	29510810	4675	4675	4675	4675	0
416	20240809	120800	29510810	4675	4675	4675	4675	0
417	20240809	120700	29510810	4675	4675	4675	4675	0
418	20240809	120600	29510810	4675	4675	4675	4675	0
419	20240809	120500	29510810	4675	4675	4675	4675	20
420	20240809	120400	29417310	4675	4670	4675	4670	190
421	20240809	120300	28529210	4675	4675	4675	4675	0
422	20240809	120200	28529210	4675	4675	4675	4675	0
423	20240809	120100	28529210	4675	4675	4675	4675	0
424	20240809	120000	28529210	4675	4675	4675	4675	0
425	20240809	115900	28529210	4675	4675	4675	4675	0
426	20240809	115800	28529210	4675	4675	4675	4675	0
427	20240809	115700	28529210	4675	4675	4675	4675	0
428	20240809	115600	28529210	4675	4675	4675	4675	1
429	20240809	115500	28524535	4670	4670	4670	4670	1
430	20240809	115400	28519865	4670	4670	4670	4670	569
431	20240809	115300	25862635	4670	4670	4670	4670	0
432	20240809	115200	25862635	4670	4670	4670	4670	0
433	20240809	115100	25862635	4670	4670	4670	4670	0
434	20240809	115000	25862635	4670	4670	4670	4670	0
435	20240809	114900	25862635	4670	4670	4670	4670	0
436	20240809	114800	25862635	4670	4670	4670	4670	0
437	20240809	114700	25862635	4670	4670	4670	4670	0
438	20240809	114600	25862635	4670	4670	4670	4670	0
439	20240809	114500	25862635	4670	4670	4670	4670	0
440	20240809	114400	25862635	4670	4670	4670	4670	0
441	20240809	114300	25862635	4670	4670	4670	4670	0
442	20240809	114200	25862635	4670	4670	4670	4670	0
443	20240809	114100	25862635	4670	4670	4670	4670	0
444	20240809	114000	25862635	4670	4665	4670	4665	30
445	20240809	113900	25722680	4660	4660	4660	4660	0
446	20240809	113800	25722680	4660	4660	4660	4660	0
447	20240809	113700	25722680	4660	4660	4660	4660	31
448	20240809	113600	25578220	4665	4665	4665	4665	0
449	20240809	113500	25578220	4665	4665	4665	4665	0
450	20240809	113400	25578220	4665	4665	4665	4665	0
451	20240809	113300	25578220	4665	4665	4665	4665	1
452	20240809	113200	25573555	4660	4660	4660	4660	0
453	20240809	113100	25573555	4660	4660	4660	4660	0
454	20240809	113000	25573555	4660	4660	4660	4660	0
455	20240809	112900	25573555	4660	4660	4660	4660	0
456	20240809	112800	25573555	4660	4660	4660	4660	556
457	20240809	112700	22982595	4660	4655	4660	4655	6
458	20240809	112600	22954660	4655	4655	4655	4655	0
459	20240809	112500	22954660	4655	4655	4655	4655	0
460	20240809	112400	22954660	4655	4655	4655	4655	0
461	20240809	112300	22954660	4655	4655	4655	4655	0
462	20240809	112200	22954660	4655	4655	4655	4655	1
463	20240809	112100	22950005	4655	4655	4655	4655	47
464	20240809	112000	22731220	4655	4655	4655	4655	0
465	20240809	111900	22731220	4655	4655	4655	4655	0
466	20240809	111800	22731220	4655	4655	4655	4655	0
467	20240809	111700	22731220	4655	4655	4655	4655	0
468	20240809	111600	22731220	4655	4640	4655	4640	2429
469	20240809	111500	11446560	4640	4640	4640	4640	0
470	20240809	111400	11446560	4640	4640	4640	4640	0
471	20240809	111300	11446560	4640	4640	4640	4640	0
472	20240809	111200	11446560	4640	4640	4640	4640	0
473	20240809	111100	11446560	4640	4640	4640	4640	0
474	20240809	111000	11446560	4640	4640	4640	4640	0
475	20240809	110900	11446560	4640	4640	4640	4640	0
476	20240809	110800	11446560	4640	4640	4640	4640	0
477	20240809	110700	11446560	4640	4640	4640	4640	0
478	20240809	110600	11446560	4640	4640	4640	4640	0
479	20240809	110500	11446560	4640	4640	4640	4640	0
480	20240809	110400	11446560	4640	4640	4640	4640	0
481	20240809	110300	11446560	4640	4640	4640	4640	0
482	20240809	110200	11446560	4640	4640	4640	4640	1
483	20240809	110100	11441920	4640	4640	4640	4640	0
484	20240809	110000	11441920	4640	4640	4640	4640	0
485	20240809	105900	11441920	4640	4640	4640	4640	0
486	20240809	105800	11441920	4640	4640	4640	4640	0
487	20240809	105700	11441920	4640	4640	4640	4640	0
488	20240809	105600	11441920	4640	4640	4640	4640	1
489	20240809	105500	11437280	4640	4630	4640	4630	2
490	20240809	105400	11428010	4640	4640	4640	4640	0
491	20240809	105300	11428010	4640	4640	4640	4640	0
492	20240809	105200	11428010	4640	4640	4640	4640	0
493	20240809	105100	11428010	4640	4640	4640	4640	1
494	20240809	105000	11423370	4640	4640	4640	4640	0
495	20240809	104900	11423370	4640	4640	4640	4640	0
496	20240809	104800	11423370	4640	4640	4640	4640	0
497	20240809	104700	11423370	4640	4640	4640	4640	0
498	20240809	104600	11423370	4640	4640	4640	4640	0
499	20240809	104500	11423370	4640	4640	4640	4640	0
500	20240809	104400	11423370	4640	4640	4640	4640	107
501	20240809	104300	10926890	4640	4640	4640	4640	0
502	20240809	104200	10926890	4640	4640	4640	4640	0
503	20240809	104100	10926890	4640	4640	4640	4640	0
504	20240809	104000	10926890	4640	4640	4640	4640	1
505	20240809	103900	10922250	4640	4640	4640	4640	0
506	20240809	103800	10922250	4640	4640	4640	4640	0
507	20240809	103700	10922250	4640	4640	4640	4640	3
508	20240809	103600	10908330	4625	4625	4625	4625	0
509	20240809	103500	10908330	4625	4635	4635	4625	88
510	20240809	103400	10501210	4640	4640	4640	4640	0
511	20240809	103300	10501210	4640	4640	4640	4640	0
512	20240809	103200	10501210	4640	4640	4640	4640	0
513	20240809	103100	10501210	4640	4640	4640	4640	0
514	20240809	103000	10501210	4640	4640	4640	4640	0
515	20240809	102900	10501210	4640	4640	4640	4640	0
516	20240809	102800	10501210	4640	4640	4640	4640	115
517	20240809	102700	9967610	4640	4640	4640	4640	0
518	20240809	102600	9967610	4640	4640	4640	4640	0
519	20240809	102500	9967610	4640	4640	4640	4640	0
520	20240809	102400	9967610	4640	4640	4640	4640	0
521	20240809	102300	9967610	4640	4640	4640	4640	0
522	20240809	102200	9967610	4640	4640	4640	4640	30
523	20240809	102100	9828410	4640	4640	4640	4640	0
524	20240809	102000	9828410	4640	4640	4640	4640	0
525	20240809	101900	9828410	4640	4640	4640	4640	0
526	20240809	101800	9828410	4640	4640	4640	4640	1
527	20240809	101700	9823770	4640	4640	4640	4640	0
528	20240809	101600	9823770	4640	4640	4640	4640	1
529	20240809	101500	9819130	4640	4640	4640	4640	0
530	20240809	101400	9819130	4640	4640	4640	4640	0
531	20240809	101300	9819130	4640	4640	4640	4640	1
532	20240809	101200	9814490	4630	4630	4630	4630	0
533	20240809	101100	9814490	4630	4630	4630	4630	0
534	20240809	101000	9814490	4630	4630	4630	4630	11
535	20240809	100900	9763560	4640	4640	4640	4640	0
536	20240809	100800	9763560	4640	4640	4640	4640	0
537	20240809	100700	9763560	4640	4640	4640	4640	0
538	20240809	100600	9763560	4640	4640	4640	4640	0
539	20240809	100500	9763560	4640	4640	4640	4640	0
540	20240809	100400	9763560	4640	4640	4640	4640	0
541	20240809	100300	9763560	4640	4640	4640	4640	4
542	20240809	100200	9745000	4640	4640	4640	4640	1
543	20240809	100100	9740360	4635	4635	4635	4635	0
544	20240809	100000	9740360	4635	4635	4635	4635	14
545	20240809	095900	9675470	4635	4635	4635	4635	0
546	20240809	095800	9675470	4635	4635	4635	4635	1
547	20240809	095700	9670835	4635	4635	4635	4635	0
548	20240809	095600	9670835	4635	4635	4635	4635	0
549	20240809	095500	9670835	4635	4635	4635	4635	0
550	20240809	095400	9670835	4635	4635	4635	4635	5
551	20240809	095300	9647660	4635	4635	4635	4635	1
552	20240809	095200	9643025	4635	4635	4635	4635	1
553	20240809	095100	9638390	4635	4635	4635	4635	0
554	20240809	095000	9638390	4635	4635	4635	4635	0
555	20240809	094900	9638390	4635	4635	4635	4635	0
556	20240809	094800	9638390	4635	4635	4635	4635	0
557	20240809	094700	9638390	4635	4635	4635	4635	44
558	20240809	094600	9434450	4635	4635	4635	4635	0
559	20240809	094500	9434450	4635	4635	4635	4635	44
560	20240809	094400	9230510	4635	4635	4635	4635	390
561	20240809	094300	7422860	4640	4640	4640	4640	1
562	20240809	094200	7418220	4640	4640	4640	4640	0
563	20240809	094100	7418220	4640	4640	4640	4640	0
564	20240809	094000	7418220	4640	4640	4640	4640	0
565	20240809	093900	7418220	4640	4640	4640	4640	0
566	20240809	093800	7418220	4640	4640	4640	4640	0
567	20240809	093700	7418220	4640	4640	4640	4640	0
568	20240809	093600	7418220	4640	4640	4640	4640	0
569	20240809	093500	7418220	4640	4640	4640	4640	5
570	20240809	093400	7395020	4640	4640	4640	4640	1
571	20240809	093300	7390380	4645	4645	4645	4645	1
572	20240809	093200	7385735	4640	4640	4640	4640	0
573	20240809	093100	7385735	4640	4640	4640	4640	0
574	20240809	093000	7385735	4640	4640	4640	4640	0
575	20240809	092900	7385735	4640	4645	4645	4640	9
576	20240809	092800	7343970	4640	4640	4640	4640	0
577	20240809	092700	7343970	4640	4640	4640	4640	0
578	20240809	092600	7343970	4640	4640	4640	4640	14
579	20240809	092500	7279010	4640	4640	4645	4640	123
580	20240809	092400	6708285	4645	4645	4645	4645	1
581	20240809	092300	6703640	4650	4645	4650	4645	55
582	20240809	092200	6448160	4645	4645	4645	4645	0
583	20240809	092100	6448160	4645	4645	4645	4645	0
584	20240809	092000	6448160	4645	4645	4645	4645	1
585	20240809	091900	6443515	4645	4640	4645	4640	628
586	20240809	091800	3529495	4640	4640	4640	4640	90
587	20240809	091700	3111895	4640	4640	4640	4640	217
588	20240809	091600	2105015	4640	4640	4640	4640	0
589	20240809	091500	2105015	4640	4640	4640	4640	150
590	20240809	091400	1409015	4640	4635	4640	4635	29
591	20240809	091300	1274595	4635	4635	4635	4635	0
592	20240809	091200	1274595	4635	4625	4635	4625	33
593	20240809	091100	1121850	4625	4625	4625	4625	27
594	20240809	091000	996975	4625	4625	4625	4625	0
595	20240809	090900	996975	4625	4620	4625	4620	71
596	20240809	090800	668855	4615	4615	4615	4615	0
597	20240809	090700	668855	4615	4615	4615	4615	0
598	20240809	090600	668855	4615	4615	4615	4615	0
599	20240809	090500	668855	4615	4615	4615	4615	96
600	20240809	090400	225815	4615	4615	4615	4615	0
601	20240809	090300	225815	4615	4615	4615	4615	1
602	20240809	090200	221200	4615	4615	4615	4615	0
603	20240809	090100	221200	4615	4610	4615	4610	26
604	20240809	090000	101310	4605	4605	4605	4605	22