KissMeData/038950/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	192000	15677430	4085	4085	4085	4085	54
3	20240812	191900	15677430	4085	4085	4085	4085	0
4	20240812	191800	15677430	4085	4085	4085	4085	0
5	20240812	191700	15677430	4085	4085	4085	4085	0
6	20240812	191600	15677430	4085	4085	4085	4085	0
7	20240812	191500	15677430	4085	4085	4085	4085	0
8	20240812	191400	15677430	4085	4085	4085	4085	0
9	20240812	191300	15677430	4085	4085	4085	4085	0
10	20240812	191200	15677430	4085	4085	4085	4085	0
11	20240812	191100	15677430	4085	4085	4085	4085	0
12	20240812	191000	15677430	4085	4085	4085	4085	0
13	20240812	190900	15677430	4085	4085	4085	4085	0
14	20240812	190800	15677430	4085	4085	4085	4085	0
15	20240812	190700	15677430	4085	4085	4085	4085	0
16	20240812	190600	15677430	4085	4085	4085	4085	0
17	20240812	190500	15677430	4085	4085	4085	4085	0
18	20240812	190400	15677430	4085	4085	4085	4085	0
19	20240812	190300	15677430	4085	4085	4085	4085	0
20	20240812	190200	15677430	4085	4085	4085	4085	0
21	20240812	190100	15677430	4085	4085	4085	4085	0
22	20240812	190000	15677430	4085	4085	4085	4085	0
23	20240812	185900	15677430	4085	4085	4085	4085	0
24	20240812	185800	15677430	4085	4085	4085	4085	0
25	20240812	185700	15677430	4085	4085	4085	4085	0
26	20240812	185600	15677430	4085	4085	4085	4085	0
27	20240812	185500	15677430	4085	4085	4085	4085	0
28	20240812	185400	15677430	4085	4085	4085	4085	0
29	20240812	185300	15677430	4085	4085	4085	4085	0
30	20240812	185200	15677430	4085	4085	4085	4085	0
31	20240812	185100	15677430	4085	4085	4085	4085	0
32	20240812	185000	15677430	4085	4085	4085	4085	54
33	20240812	184900	15677430	4085	4085	4085	4085	0
34	20240812	184800	15677430	4085	4085	4085	4085	0
35	20240812	184700	15677430	4085	4085	4085	4085	0
36	20240812	184600	15677430	4085	4085	4085	4085	0
37	20240812	184500	15677430	4085	4085	4085	4085	0
38	20240812	184400	15677430	4085	4085	4085	4085	0
39	20240812	184300	15677430	4085	4085	4085	4085	0
40	20240812	184200	15677430	4085	4085	4085	4085	0
41	20240812	184100	15677430	4085	4085	4085	4085	0
42	20240812	184000	15677430	4085	4085	4085	4085	0
43	20240812	183900	15677430	4085	4085	4085	4085	0
44	20240812	183800	15677430	4085	4085	4085	4085	0
45	20240812	183700	15677430	4085	4085	4085	4085	0
46	20240812	183600	15677430	4085	4085	4085	4085	0
47	20240812	183500	15677430	4085	4085	4085	4085	0
48	20240812	183400	15677430	4085	4085	4085	4085	0
49	20240812	183300	15677430	4085	4085	4085	4085	0
50	20240812	183200	15677430	4085	4085	4085	4085	0
51	20240812	183100	15677430	4085	4085	4085	4085	0
52	20240812	183000	15677430	4085	4085	4085	4085	0
53	20240812	182900	15677430	4085	4085	4085	4085	0
54	20240812	182800	15677430	4085	4085	4085	4085	0
55	20240812	182700	15677430	4085	4085	4085	4085	0
56	20240812	182600	15677430	4085	4085	4085	4085	0
57	20240812	182500	15677430	4085	4085	4085	4085	0
58	20240812	182400	15677430	4085	4085	4085	4085	0
59	20240812	182300	15677430	4085	4085	4085	4085	0
60	20240812	182200	15677430	4085	4085	4085	4085	0
61	20240812	182100	15677430	4085	4085	4085	4085	0
62	20240812	182000	15677430	4085	4085	4085	4085	54
63	20240812	181900	15677430	4085	4085	4085	4085	0
64	20240812	181800	15677430	4085	4085	4085	4085	0
65	20240812	181700	15677430	4085	4085	4085	4085	0
66	20240812	181600	15677430	4085	4085	4085	4085	0
67	20240812	181500	15677430	4085	4085	4085	4085	0
68	20240812	181400	15677430	4085	4085	4085	4085	0
69	20240812	181300	15677430	4085	4085	4085	4085	0
70	20240812	181200	15677430	4085	4085	4085	4085	0
71	20240812	181100	15677430	4085	4085	4085	4085	0
72	20240812	181000	15677430	4085	4085	4085	4085	0
73	20240812	180900	15677430	4085	4085	4085	4085	0
74	20240812	180800	15677430	4085	4085	4085	4085	0
75	20240812	180700	15677430	4085	4085	4085	4085	0
76	20240812	180600	15677430	4085	4085	4085	4085	0
77	20240812	180500	15677430	4085	4085	4085	4085	0
78	20240812	180400	15677430	4085	4085	4085	4085	0
79	20240812	180300	15677430	4085	4085	4085	4085	0
80	20240812	180200	15677430	4085	4085	4085	4085	0
81	20240812	180100	15677430	4085	4085	4085	4085	0
82	20240812	180000	15677430	4085	4085	4085	4085	0
83	20240812	175900	15677430	4085	4085	4085	4085	0
84	20240812	175800	15677430	4085	4085	4085	4085	0
85	20240812	175700	15677430	4085	4085	4085	4085	0
86	20240812	175600	15677430	4085	4085	4085	4085	0
87	20240812	175500	15677430	4085	4085	4085	4085	0
88	20240812	175400	15677430	4085	4085	4085	4085	0
89	20240812	175300	15677430	4085	4085	4085	4085	0
90	20240812	175200	15677430	4085	4085	4085	4085	0
91	20240812	175100	15677430	4085	4085	4085	4085	0
92	20240812	175000	15677430	4085	4085	4085	4085	54
93	20240812	174900	15677430	4085	4085	4085	4085	0
94	20240812	174800	15677430	4085	4085	4085	4085	0
95	20240812	174700	15677430	4085	4085	4085	4085	0
96	20240812	174600	15677430	4085	4085	4085	4085	0
97	20240812	174500	15677430	4085	4085	4085	4085	0
98	20240812	174400	15677430	4085	4085	4085	4085	0
99	20240812	174300	15677430	4085	4085	4085	4085	0
100	20240812	174200	15677430	4085	4085	4085	4085	0
101	20240812	174100	15677430	4085	4085	4085	4085	0
102	20240812	174000	15677430	4085	4085	4085	4085	0
103	20240812	173900	15677430	4085	4085	4085	4085	0
104	20240812	173800	15677430	4085	4085	4085	4085	0
105	20240812	173700	15677430	4085	4085	4085	4085	0
106	20240812	173600	15677430	4085	4085	4085	4085	0
107	20240812	173500	15677430	4085	4085	4085	4085	0
108	20240812	173400	15677430	4085	4085	4085	4085	0
109	20240812	173300	15677430	4085	4085	4085	4085	0
110	20240812	173200	15677430	4085	4085	4085	4085	0
111	20240812	173100	15677430	4085	4085	4085	4085	0
112	20240812	173000	15677430	4085	4085	4085	4085	0
113	20240812	172900	15677430	4085	4085	4085	4085	0
114	20240812	172800	15677430	4085	4085	4085	4085	0
115	20240812	172700	15677430	4085	4085	4085	4085	0
116	20240812	172600	15677430	4085	4085	4085	4085	0
117	20240812	172500	15677430	4085	4085	4085	4085	0
118	20240812	172400	15677430	4085	4085	4085	4085	0
119	20240812	172300	15677430	4085	4085	4085	4085	0
120	20240812	172200	15677430	4085	4085	4085	4085	0
121	20240812	172100	15677430	4085	4085	4085	4085	0
122	20240812	172000	15677430	4085	4085	4085	4085	54
123	20240812	171900	15677430	4085	4085	4085	4085	0
124	20240812	171800	15677430	4085	4085	4085	4085	0
125	20240812	171700	15677430	4085	4085	4085	4085	0
126	20240812	171600	15677430	4085	4085	4085	4085	0
127	20240812	171500	15677430	4085	4085	4085	4085	0
128	20240812	171400	15677430	4085	4085	4085	4085	0
129	20240812	171300	15677430	4085	4085	4085	4085	0
130	20240812	171200	15677430	4085	4085	4085	4085	0
131	20240812	171100	15677430	4085	4085	4085	4085	0
132	20240812	171000	15677430	4085	4085	4085	4085	0
133	20240812	170900	15677430	4085	4085	4085	4085	0
134	20240812	170800	15677430	4085	4085	4085	4085	0
135	20240812	170700	15677430	4085	4085	4085	4085	0
136	20240812	170600	15677430	4085	4085	4085	4085	0
137	20240812	170500	15677430	4085	4085	4085	4085	0
138	20240812	170400	15677430	4085	4085	4085	4085	0
139	20240812	170300	15677430	4085	4085	4085	4085	0
140	20240812	170200	15677430	4085	4085	4085	4085	0
141	20240812	170100	15677430	4085	4085	4085	4085	0
142	20240812	170000	15677430	4085	4085	4085	4085	0
143	20240812	165900	15677430	4085	4085	4085	4085	0
144	20240812	165800	15677430	4085	4085	4085	4085	0
145	20240812	165700	15677430	4085	4085	4085	4085	0
146	20240812	165600	15677430	4085	4085	4085	4085	0
147	20240812	165500	15677430	4085	4085	4085	4085	0
148	20240812	165400	15677430	4085	4085	4085	4085	0
149	20240812	165300	15677430	4085	4085	4085	4085	0
150	20240812	165200	15677430	4085	4085	4085	4085	0
151	20240812	165100	15677430	4085	4085	4085	4085	0
152	20240812	165000	15677430	4085	4085	4085	4085	54
153	20240812	164900	15677430	4085	4085	4085	4085	0
154	20240812	164800	15677430	4085	4085	4085	4085	0
155	20240812	164700	15677430	4085	4085	4085	4085	0
156	20240812	164600	15677430	4085	4085	4085	4085	0
157	20240812	164500	15677430	4085	4085	4085	4085	0
158	20240812	164400	15677430	4085	4085	4085	4085	0
159	20240812	164300	15677430	4085	4085	4085	4085	0
160	20240812	164200	15677430	4085	4085	4085	4085	0
161	20240812	164100	15677430	4085	4085	4085	4085	0
162	20240812	164000	15677430	4085	4085	4085	4085	0
163	20240812	163900	15677430	4085	4085	4085	4085	0
164	20240812	163800	15677430	4085	4085	4085	4085	0
165	20240812	163700	15677430	4085	4085	4085	4085	0
166	20240812	163600	15677430	4085	4085	4085	4085	0
167	20240812	163500	15677430	4085	4085	4085	4085	0
168	20240812	163400	15677430	4085	4085	4085	4085	0
169	20240812	163300	15677430	4085	4085	4085	4085	0
170	20240812	163200	15677430	4085	4085	4085	4085	0
171	20240812	163100	15677430	4085	4085	4085	4085	0
172	20240812	163000	15677430	4085	4085	4085	4085	0
173	20240812	162900	15677430	4085	4085	4085	4085	0
174	20240812	162800	15677430	4085	4085	4085	4085	0
175	20240812	162700	15677430	4085	4085	4085	4085	0
176	20240812	162600	15677430	4085	4085	4085	4085	0
177	20240812	162500	15677430	4085	4085	4085	4085	0
178	20240812	162400	15677430	4085	4085	4085	4085	0
179	20240812	162300	15677430	4085	4085	4085	4085	0
180	20240812	162200	15677430	4085	4085	4085	4085	0
181	20240812	162100	15677430	4085	4085	4085	4085	0
182	20240812	162000	15677430	4085	4085	4085	4085	54
183	20240812	161900	15677430	4085	4085	4085	4085	0
184	20240812	161800	15677430	4085	4085	4085	4085	0
185	20240812	161700	15677430	4085	4085	4085	4085	0
186	20240812	161600	15677430	4085	4085	4085	4085	0
187	20240812	161500	15677430	4085	4085	4085	4085	0
188	20240812	161400	15677430	4085	4085	4085	4085	0
189	20240812	161300	15677430	4085	4085	4085	4085	0
190	20240812	161200	15677430	4085	4085	4085	4085	0
191	20240812	161100	15677430	4085	4085	4085	4085	0
192	20240812	161000	15677430	4085	4085	4085	4085	0
193	20240812	160900	15677430	4085	4085	4085	4085	0
194	20240812	160800	15677430	4085	4085	4085	4085	0
195	20240812	160700	15677430	4085	4085	4085	4085	0
196	20240812	160600	15677430	4085	4085	4085	4085	0
197	20240812	160500	15677430	4085	4085	4085	4085	0
198	20240812	160400	15677430	4085	4085	4085	4085	0
199	20240812	160300	15677430	4085	4085	4085	4085	0
200	20240812	160200	15677430	4085	4085	4085	4085	0
201	20240812	160100	15677430	4085	4085	4085	4085	0
202	20240812	160000	15677430	4085	4085	4085	4085	0
203	20240812	155900	15677430	4085	4085	4085	4085	0
204	20240812	155800	15677430	4085	4085	4085	4085	0
205	20240812	155700	15677430	4085	4085	4085	4085	0
206	20240812	155600	15677430	4085	4085	4085	4085	0
207	20240812	155500	15677430	4085	4085	4085	4085	0
208	20240812	155400	15677430	4085	4085	4085	4085	0
209	20240812	155300	15677430	4085	4085	4085	4085	0
210	20240812	155200	15677430	4085	4085	4085	4085	0
211	20240812	155100	15677430	4085	4085	4085	4085	0
212	20240812	155000	15677430	4085	4085	4085	4085	54
213	20240812	154900	15677430	4085	4085	4085	4085	0
214	20240812	154800	15677430	4085	4085	4085	4085	0
215	20240812	154700	15677430	4085	4085	4085	4085	0
216	20240812	154600	15677430	4085	4085	4085	4085	0
217	20240812	154500	15677430	4085	4085	4085	4085	0
218	20240812	154400	15677430	4085	4085	4085	4085	0
219	20240812	154300	15677430	4085	4085	4085	4085	0
220	20240812	154200	15677430	4085	4085	4085	4085	0
221	20240812	154100	15677430	4085	4085	4085	4085	0
222	20240812	154000	15677430	4085	4085	4085	4085	0
223	20240812	153900	15677430	4085	4085	4085	4085	0
224	20240812	153800	15677430	4085	4085	4085	4085	0
225	20240812	153700	15677430	4085	4085	4085	4085	0
226	20240812	153600	15677430	4085	4085	4085	4085	0
227	20240812	153500	15677430	4085	4085	4085	4085	0
228	20240812	153400	15677430	4085	4085	4085	4085	0
229	20240812	153300	15677430	4085	4085	4085	4085	0
230	20240812	153200	15677430	4085	4085	4085	4085	0
231	20240812	153100	15677430	4085	4085	4085	4085	0
232	20240812	153000	15677430	4085	4085	4085	4085	54
233	20240812	152900	15456840	4095	4095	4095	4095	0
234	20240812	152800	15456840	4095	4095	4095	4095	0
235	20240812	152700	15456840	4095	4095	4095	4095	0
236	20240812	152600	15456840	4095	4095	4095	4095	0
237	20240812	152500	15456840	4095	4095	4095	4095	0
238	20240812	152400	15456840	4095	4095	4095	4095	0
239	20240812	152300	15456840	4095	4095	4095	4095	0
240	20240812	152200	15456840	4095	4095	4095	4095	0
241	20240812	152100	15456840	4095	4095	4095	4095	0
242	20240812	152000	15456840	4095	4095	4095	4095	0
243	20240812	151900	15456840	4095	4070	4095	4070	51
244	20240812	151800	15249245	4070	4070	4070	4070	68
245	20240812	151700	14972485	4095	4095	4095	4095	0
246	20240812	151600	14972485	4095	4095	4095	4095	0
247	20240812	151500	14972485	4095	4095	4095	4095	3
248	20240812	151400	14960200	4095	4095	4095	4095	0
249	20240812	151300	14960200	4095	4095	4095	4095	0
250	20240812	151200	14960200	4095	4095	4095	4095	2
251	20240812	151100	14952010	4095	4095	4095	4095	0
252	20240812	151000	14952010	4095	4095	4095	4095	0
253	20240812	150900	14952010	4095	4095	4095	4095	0
254	20240812	150800	14952010	4095	4095	4095	4095	0
255	20240812	150700	14952010	4095	4095	4095	4095	4
256	20240812	150600	14935630	4095	4095	4095	4095	0
257	20240812	150500	14935630	4095	4095	4095	4095	1
258	20240812	150400	14931535	4070	4070	4070	4070	100
259	20240812	150300	14524535	4090	4090	4090	4090	0
260	20240812	150200	14524535	4090	4090	4090	4090	0
261	20240812	150100	14524535	4090	4090	4090	4090	0
262	20240812	150000	14524535	4090	4090	4090	4090	0
263	20240812	145900	14524535	4090	4090	4090	4090	0
264	20240812	145800	14524535	4090	4090	4090	4090	0
265	20240812	145700	14524535	4090	4090	4090	4090	293
266	20240812	145600	13326165	4090	4090	4090	4090	0
267	20240812	145500	13326165	4090	4090	4090	4090	0
268	20240812	145400	13326165	4090	4090	4090	4090	0
269	20240812	145300	13326165	4090	4090	4090	4090	0
270	20240812	145200	13326165	4090	4090	4090	4090	0
271	20240812	145100	13326165	4090	4090	4090	4090	0
272	20240812	145000	13326165	4090	4090	4090	4090	0
273	20240812	144900	13326165	4090	4090	4090	4090	0
274	20240812	144800	13326165	4090	4090	4090	4090	0
275	20240812	144700	13326165	4090	4090	4090	4090	0
276	20240812	144600	13326165	4090	4090	4090	4090	0
277	20240812	144500	13326165	4090	4090	4090	4090	0
278	20240812	144400	13326165	4090	4090	4090	4090	0
279	20240812	144300	13326165	4090	4090	4090	4090	0
280	20240812	144200	13326165	4090	4090	4090	4090	0
281	20240812	144100	13326165	4090	4090	4090	4090	0
282	20240812	144000	13326165	4090	4090	4090	4090	1
283	20240812	143900	13322075	4090	4090	4090	4090	1
284	20240812	143800	13317985	4060	4060	4060	4060	0
285	20240812	143700	13317985	4060	4060	4060	4060	0
286	20240812	143600	13317985	4060	4060	4060	4060	0
287	20240812	143500	13317985	4060	4060	4060	4060	0
288	20240812	143400	13317985	4060	4060	4060	4060	0
289	20240812	143300	13317985	4060	4060	4060	4060	0
290	20240812	143200	13317985	4060	4060	4060	4060	0
291	20240812	143100	13317985	4060	4060	4060	4060	0
292	20240812	143000	13317985	4060	4060	4060	4060	0
293	20240812	142900	13317985	4060	4060	4060	4060	0
294	20240812	142800	13317985	4060	4060	4060	4060	0
295	20240812	142700	13317985	4060	4060	4060	4060	0
296	20240812	142600	13317985	4060	4060	4060	4060	0
297	20240812	142500	13317985	4060	4060	4060	4060	0
298	20240812	142400	13317985	4060	4060	4060	4060	0
299	20240812	142300	13317985	4060	4060	4060	4060	0
300	20240812	142200	13317985	4060	4060	4060	4060	0
301	20240812	142100	13317985	4060	4060	4060	4060	0
302	20240812	142000	13317985	4060	4060	4060	4060	0
303	20240812	141900	13317985	4060	4060	4060	4060	0
304	20240812	141800	13317985	4060	4060	4060	4060	0
305	20240812	141700	13317985	4060	4060	4060	4060	0
306	20240812	141600	13317985	4060	4060	4060	4060	0
307	20240812	141500	13317985	4060	4060	4060	4060	19
308	20240812	141400	13240845	4090	4090	4090	4090	0
309	20240812	141300	13240845	4090	4090	4090	4090	0
310	20240812	141200	13240845	4090	4090	4090	4090	0
311	20240812	141100	13240845	4090	4090	4090	4090	0
312	20240812	141000	13240845	4090	4090	4090	4090	0
313	20240812	140900	13240845	4090	4090	4090	4090	0
314	20240812	140800	13240845	4090	4090	4090	4090	0
315	20240812	140700	13240845	4090	4090	4090	4090	0
316	20240812	140600	13240845	4090	4090	4090	4090	0
317	20240812	140500	13240845	4090	4090	4090	4090	0
318	20240812	140400	13240845	4090	4090	4090	4090	0
319	20240812	140300	13240845	4090	4090	4090	4090	52
320	20240812	140200	13028165	4090	4090	4090	4090	1
321	20240812	140100	13024075	4085	4085	4085	4085	0
322	20240812	140000	13024075	4085	4085	4085	4085	0
323	20240812	135900	13024075	4085	4085	4085	4085	0
324	20240812	135800	13024075	4085	4085	4085	4085	32
325	20240812	135700	12893355	4055	4055	4055	4055	0
326	20240812	135600	12893355	4055	4055	4055	4055	0
327	20240812	135500	12893355	4055	4055	4055	4055	0
328	20240812	135400	12893355	4055	4055	4055	4055	0
329	20240812	135300	12893355	4055	4055	4055	4055	0
330	20240812	135200	12893355	4055	4055	4055	4055	0
331	20240812	135100	12893355	4055	4055	4055	4055	0
332	20240812	135000	12893355	4055	4055	4055	4055	0
333	20240812	134900	12893355	4055	4055	4055	4055	0
334	20240812	134800	12893355	4055	4055	4055	4055	0
335	20240812	134700	12893355	4055	4055	4055	4055	0
336	20240812	134600	12893355	4055	4055	4055	4055	0
337	20240812	134500	12893355	4055	4055	4055	4055	0
338	20240812	134400	12893355	4055	4055	4055	4055	0
339	20240812	134300	12893355	4055	4055	4055	4055	0
340	20240812	134200	12893355	4055	4055	4055	4055	0
341	20240812	134100	12893355	4055	4055	4055	4055	0
342	20240812	134000	12893355	4055	4055	4055	4055	1
343	20240812	133900	12889300	4075	4075	4075	4075	0
344	20240812	133800	12889300	4075	4075	4075	4075	0
345	20240812	133700	12889300	4075	4075	4075	4075	0
346	20240812	133600	12889300	4075	4075	4075	4075	0
347	20240812	133500	12889300	4075	4075	4075	4075	0
348	20240812	133400	12889300	4075	4075	4075	4075	0
349	20240812	133300	12889300	4075	4075	4075	4075	0
350	20240812	133200	12889300	4075	4075	4075	4075	1
351	20240812	133100	12885225	4055	4055	4055	4055	0
352	20240812	133000	12885225	4055	4055	4055	4055	0
353	20240812	132900	12885225	4055	4055	4055	4055	2
354	20240812	132800	12877115	4055	4055	4055	4055	0
355	20240812	132700	12877115	4055	4055	4055	4055	0
356	20240812	132600	12877115	4055	4055	4055	4055	0
357	20240812	132500	12877115	4055	4055	4055	4055	0
358	20240812	132400	12877115	4055	4055	4055	4055	50
359	20240812	132300	12674365	4080	4080	4080	4080	0
360	20240812	132200	12674365	4080	4080	4080	4080	0
361	20240812	132100	12674365	4080	4080	4080	4080	0
362	20240812	132000	12674365	4080	4080	4080	4080	0
363	20240812	131900	12674365	4080	4080	4080	4080	0
364	20240812	131800	12674365	4080	4080	4080	4080	0
365	20240812	131700	12674365	4080	4080	4080	4080	0
366	20240812	131600	12674365	4080	4080	4080	4080	0
367	20240812	131500	12674365	4080	4080	4080	4080	0
368	20240812	131400	12674365	4080	4080	4080	4080	0
369	20240812	131300	12674365	4080	4080	4080	4080	0
370	20240812	131200	12674365	4080	4080	4080	4080	0
371	20240812	131100	12674365	4080	4080	4080	4080	0
372	20240812	131000	12674365	4080	4080	4080	4080	0
373	20240812	130900	12674365	4080	4080	4080	4080	0
374	20240812	130800	12674365	4080	4080	4080	4080	0
375	20240812	130700	12674365	4080	4080	4080	4080	0
376	20240812	130600	12674365	4080	4080	4080	4080	0
377	20240812	130500	12674365	4080	4080	4080	4080	0
378	20240812	130400	12674365	4080	4080	4080	4080	0
379	20240812	130300	12674365	4080	4080	4080	4080	0
380	20240812	130200	12674365	4080	4080	4080	4080	0
381	20240812	130100	12674365	4080	4080	4080	4080	0
382	20240812	130000	12674365	4080	4080	4080	4080	0
383	20240812	125900	12674365	4080	4080	4080	4080	0
384	20240812	125800	12674365	4080	4080	4080	4080	0
385	20240812	125700	12674365	4080	4080	4080	4080	0
386	20240812	125600	12674365	4080	4080	4080	4080	0
387	20240812	125500	12674365	4080	4080	4080	4080	0
388	20240812	125400	12674365	4080	4080	4080	4080	0
389	20240812	125300	12674365	4080	4080	4080	4080	0
390	20240812	125200	12674365	4080	4080	4080	4080	0
391	20240812	125100	12674365	4080	4080	4080	4080	0
392	20240812	125000	12674365	4080	4080	4080	4080	0
393	20240812	124900	12674365	4080	4080	4080	4080	0
394	20240812	124800	12674365	4080	4080	4080	4080	0
395	20240812	124700	12674365	4080	4080	4080	4080	0
396	20240812	124600	12674365	4080	4080	4080	4080	0
397	20240812	124500	12674365	4080	4080	4080	4080	0
398	20240812	124400	12674365	4080	4080	4080	4080	0
399	20240812	124300	12674365	4080	4080	4080	4080	0
400	20240812	124200	12674365	4080	4080	4080	4080	0
401	20240812	124100	12674365	4080	4080	4080	4080	0
402	20240812	124000	12674365	4080	4080	4080	4080	0
403	20240812	123900	12674365	4080	4080	4080	4080	0
404	20240812	123800	12674365	4080	4080	4080	4080	0
405	20240812	123700	12674365	4080	4080	4080	4080	0
406	20240812	123600	12674365	4080	4080	4080	4080	1
407	20240812	123500	12670285	4040	4040	4040	4040	0
408	20240812	123400	12670285	4040	4040	4040	4040	0
409	20240812	123300	12670285	4040	4040	4040	4040	0
410	20240812	123200	12670285	4040	4040	4040	4040	0
411	20240812	123100	12670285	4040	4040	4040	4040	0
412	20240812	123000	12670285	4040	4040	4040	4040	0
413	20240812	122900	12670285	4040	4040	4040	4040	0
414	20240812	122800	12670285	4040	4040	4040	4040	0
415	20240812	122700	12670285	4040	4040	4040	4040	0
416	20240812	122600	12670285	4040	4040	4040	4040	2
417	20240812	122500	12662205	4045	4050	4050	4045	180
418	20240812	122400	11934100	4045	4045	4045	4045	0
419	20240812	122300	11934100	4045	4045	4045	4045	0
420	20240812	122200	11934100	4045	4045	4045	4045	200
421	20240812	122100	11125100	4075	4075	4075	4075	0
422	20240812	122000	11125100	4075	4075	4075	4075	0
423	20240812	121900	11125100	4075	4075	4075	4075	0
424	20240812	121800	11125100	4075	4075	4075	4075	0
425	20240812	121700	11125100	4075	4075	4075	4075	0
426	20240812	121600	11125100	4075	4075	4075	4075	0
427	20240812	121500	11125100	4075	4075	4075	4075	0
428	20240812	121400	11125100	4075	4075	4075	4075	957
429	20240812	121300	7225325	4075	4075	4075	4075	0
430	20240812	121200	7225325	4075	4075	4075	4075	0
431	20240812	121100	7225325	4075	4075	4075	4075	0
432	20240812	121000	7225325	4075	4075	4075	4075	0
433	20240812	120900	7225325	4075	4075	4075	4075	0
434	20240812	120800	7225325	4075	4075	4075	4075	0
435	20240812	120700	7225325	4075	4075	4075	4075	0
436	20240812	120600	7225325	4075	4075	4075	4075	0
437	20240812	120500	7225325	4075	4075	4075	4075	0
438	20240812	120400	7225325	4075	4075	4075	4075	0
439	20240812	120300	7225325	4075	4075	4075	4075	0
440	20240812	120200	7225325	4075	4075	4075	4075	0
441	20240812	120100	7225325	4075	4075	4075	4075	0
442	20240812	120000	7225325	4075	4075	4075	4075	0
443	20240812	115900	7225325	4075	4075	4075	4075	0
444	20240812	115800	7225325	4075	4075	4075	4075	1
445	20240812	115700	7221250	4045	4045	4045	4045	0
446	20240812	115600	7221250	4045	4045	4045	4045	0
447	20240812	115500	7221250	4045	4045	4045	4045	1
448	20240812	115400	7217205	4075	4075	4075	4075	0
449	20240812	115300	7217205	4075	4075	4075	4075	1
450	20240812	115200	7213130	4040	4040	4040	4040	0
451	20240812	115100	7213130	4040	4040	4040	4040	0
452	20240812	115000	7213130	4040	4045	4045	4040	207
453	20240812	114900	6376315	4070	4070	4070	4070	0
454	20240812	114800	6376315	4070	4070	4070	4070	0
455	20240812	114700	6376315	4070	4070	4070	4070	0
456	20240812	114600	6376315	4070	4070	4070	4070	0
457	20240812	114500	6376315	4070	4070	4070	4070	0
458	20240812	114400	6376315	4070	4070	4070	4070	1062
459	20240812	114300	2053975	4075	4075	4075	4075	0
460	20240812	114200	2053975	4075	4075	4075	4075	0
461	20240812	114100	2053975	4075	4075	4075	4075	29
462	20240812	114000	1935800	4080	4080	4080	4080	0
463	20240812	113900	1935800	4080	4080	4080	4080	0
464	20240812	113800	1935800	4080	4080	4080	4080	12
465	20240812	113700	1886840	4090	4090	4090	4090	0
466	20240812	113600	1886840	4090	4090	4090	4090	0
467	20240812	113500	1886840	4090	4090	4090	4090	0
468	20240812	113400	1886840	4090	4090	4090	4090	0
469	20240812	113300	1886840	4090	4090	4090	4090	0
470	20240812	113200	1886840	4090	4090	4090	4090	0
471	20240812	113100	1886840	4090	4090	4090	4090	0
472	20240812	113000	1886840	4090	4090	4090	4090	0
473	20240812	112900	1886840	4090	4090	4090	4090	0
474	20240812	112800	1886840	4090	4090	4090	4090	0
475	20240812	112700	1886840	4090	4090	4090	4090	0
476	20240812	112600	1886840	4090	4090	4090	4090	0
477	20240812	112500	1886840	4090	4090	4090	4090	0
478	20240812	112400	1886840	4090	4090	4090	4090	0
479	20240812	112300	1886840	4090	4090	4090	4090	0
480	20240812	112200	1886840	4090	4090	4090	4090	0
481	20240812	112100	1886840	4090	4090	4090	4090	0
482	20240812	112000	1886840	4090	4090	4090	4090	0
483	20240812	111900	1886840	4090	4090	4090	4090	0
484	20240812	111800	1886840	4090	4090	4090	4090	0
485	20240812	111700	1886840	4090	4090	4090	4090	0
486	20240812	111600	1886840	4090	4090	4090	4090	1
487	20240812	111500	1882750	4090	4090	4090	4090	0
488	20240812	111400	1882750	4090	4090	4090	4090	0
489	20240812	111300	1882750	4090	4090	4090	4090	0
490	20240812	111200	1882750	4090	4090	4090	4090	0
491	20240812	111100	1882750	4090	4090	4090	4090	0
492	20240812	111000	1882750	4090	4090	4090	4090	0
493	20240812	110900	1882750	4090	4090	4090	4090	0
494	20240812	110800	1882750	4090	4090	4090	4090	0
495	20240812	110700	1882750	4090	4090	4090	4090	0
496	20240812	110600	1882750	4090	4090	4090	4090	0
497	20240812	110500	1882750	4090	4090	4090	4090	0
498	20240812	110400	1882750	4090	4090	4090	4090	0
499	20240812	110300	1882750	4090	4090	4090	4090	0
500	20240812	110200	1882750	4090	4090	4090	4090	0
501	20240812	110100	1882750	4090	4090	4090	4090	0
502	20240812	110000	1882750	4090	4090	4090	4090	0
503	20240812	105900	1882750	4090	4090	4090	4090	0
504	20240812	105800	1882750	4090	4090	4090	4090	0
505	20240812	105700	1882750	4090	4090	4090	4090	0
506	20240812	105600	1882750	4090	4090	4090	4090	1
507	20240812	105500	1878660	4075	4075	4075	4075	1
508	20240812	105400	1874585	4090	4090	4090	4090	0
509	20240812	105300	1874585	4090	4090	4090	4090	0
510	20240812	105200	1874585	4090	4090	4090	4090	0
511	20240812	105100	1874585	4090	4090	4090	4090	0
512	20240812	105000	1874585	4090	4090	4090	4090	0
513	20240812	104900	1874585	4090	4090	4090	4090	0
514	20240812	104800	1874585	4090	4090	4090	4090	0
515	20240812	104700	1874585	4090	4090	4090	4090	0
516	20240812	104600	1874585	4090	4090	4090	4090	0
517	20240812	104500	1874585	4090	4090	4090	4090	0
518	20240812	104400	1874585	4090	4090	4090	4090	0
519	20240812	104300	1874585	4090	4090	4090	4090	0
520	20240812	104200	1874585	4090	4090	4090	4090	0
521	20240812	104100	1874585	4090	4090	4090	4090	0
522	20240812	104000	1874585	4090	4090	4090	4090	0
523	20240812	103900	1874585	4090	4090	4090	4090	0
524	20240812	103800	1874585	4090	4090	4090	4090	0
525	20240812	103700	1874585	4090	4090	4090	4090	0
526	20240812	103600	1874585	4090	4090	4090	4090	0
527	20240812	103500	1874585	4090	4090	4090	4090	0
528	20240812	103400	1874585	4090	4090	4090	4090	0
529	20240812	103300	1874585	4090	4090	4090	4090	0
530	20240812	103200	1874585	4090	4090	4090	4090	0
531	20240812	103100	1874585	4090	4090	4090	4090	0
532	20240812	103000	1874585	4090	4090	4090	4090	0
533	20240812	102900	1874585	4090	4090	4090	4090	0
534	20240812	102800	1874585	4090	4090	4090	4090	0
535	20240812	102700	1874585	4090	4090	4090	4090	0
536	20240812	102600	1874585	4090	4090	4090	4090	0
537	20240812	102500	1874585	4090	4090	4090	4090	0
538	20240812	102400	1874585	4090	4090	4090	4090	0
539	20240812	102300	1874585	4090	4090	4090	4090	0
540	20240812	102200	1874585	4090	4090	4090	4090	0
541	20240812	102100	1874585	4090	4090	4090	4090	0
542	20240812	102000	1874585	4090	4090	4090	4090	0
543	20240812	101900	1874585	4090	4090	4090	4090	0
544	20240812	101800	1874585	4090	4090	4090	4090	0
545	20240812	101700	1874585	4090	4090	4090	4090	0
546	20240812	101600	1874585	4090	4090	4090	4090	1
547	20240812	101500	1870495	4090	4090	4090	4090	0
548	20240812	101400	1870495	4090	4090	4090	4090	0
549	20240812	101300	1870495	4090	4090	4090	4090	0
550	20240812	101200	1870495	4090	4090	4090	4090	0
551	20240812	101100	1870495	4090	4090	4090	4090	0
552	20240812	101000	1870495	4090	4090	4090	4090	0
553	20240812	100900	1870495	4090	4090	4090	4090	30
554	20240812	100800	1747795	4090	4090	4090	4090	0
555	20240812	100700	1747795	4090	4090	4090	4090	1
556	20240812	100600	1743705	4090	4090	4090	4090	0
557	20240812	100500	1743705	4090	4090	4090	4090	0
558	20240812	100400	1743705	4090	4090	4090	4090	1
559	20240812	100300	1739615	4090	4090	4090	4090	0
560	20240812	100200	1739615	4090	4090	4090	4090	0
561	20240812	100100	1739615	4090	4090	4090	4090	2
562	20240812	100000	1731435	4090	4090	4090	4090	25
563	20240812	095900	1629185	4090	4090	4090	4090	0
564	20240812	095800	1629185	4090	4090	4090	4090	0
565	20240812	095700	1629185	4090	4090	4090	4090	0
566	20240812	095600	1629185	4090	4090	4090	4090	0
567	20240812	095500	1629185	4090	4090	4090	4090	0
568	20240812	095400	1629185	4090	4090	4090	4090	0
569	20240812	095300	1629185	4090	4090	4090	4090	5
570	20240812	095200	1608735	4090	4090	4090	4090	100
571	20240812	095100	1199735	4090	4090	4090	4090	0
572	20240812	095000	1199735	4090	4090	4090	4090	0
573	20240812	094900	1199735	4090	4090	4090	4090	0
574	20240812	094800	1199735	4090	4090	4090	4090	0
575	20240812	094700	1199735	4090	4090	4090	4090	1
576	20240812	094600	1195645	4075	4075	4075	4075	32
577	20240812	094500	1065245	4075	4075	4075	4075	0
578	20240812	094400	1065245	4075	4075	4075	4075	1
579	20240812	094300	1061170	4070	4070	4070	4070	0
580	20240812	094200	1061170	4070	4070	4070	4070	0
581	20240812	094100	1061170	4070	4070	4070	4070	0
582	20240812	094000	1061170	4070	4070	4070	4070	0
583	20240812	093900	1061170	4070	4070	4070	4070	0
584	20240812	093800	1061170	4070	4070	4070	4070	0
585	20240812	093700	1061170	4070	4070	4070	4070	0
586	20240812	093600	1061170	4070	4070	4070	4070	0
587	20240812	093500	1061170	4070	4070	4070	4070	0
588	20240812	093400	1061170	4070	4070	4070	4070	0
589	20240812	093300	1061170	4070	4070	4070	4070	0
590	20240812	093200	1061170	4070	4070	4070	4070	0
591	20240812	093100	1061170	4070	4070	4070	4070	0
592	20240812	093000	1061170	4070	4070	4070	4070	0
593	20240812	092900	1061170	4070	4070	4070	4070	0
594	20240812	092800	1061170	4070	4070	4070	4070	0
595	20240812	092700	1061170	4070	4070	4070	4070	83
596	20240812	092600	723360	4070	4070	4070	4070	0
597	20240812	092500	723360	4070	4070	4070	4070	0
598	20240812	092400	723360	4070	4070	4070	4070	0
599	20240812	092300	723360	4070	4070	4070	4070	1
600	20240812	092200	719290	4050	4050	4050	4050	0
601	20240812	092100	719290	4050	4050	4050	4050	0
602	20240812	092000	719290	4050	4050	4050	4050	50
603	20240812	091900	516790	4075	4075	4075	4075	0
604	20240812	091800	516790	4075	4075	4075	4075	0
605	20240812	091700	516790	4075	4075	4075	4075	0
606	20240812	091600	516790	4075	4075	4075	4075	0
607	20240812	091500	516790	4075	4075	4075	4075	0
608	20240812	091400	516790	4075	4075	4075	4075	0
609	20240812	091300	516790	4075	4075	4075	4075	0
610	20240812	091200	516790	4075	4075	4075	4075	0
611	20240812	091100	516790	4075	4075	4075	4075	0
612	20240812	091000	516790	4075	4075	4075	4075	0
613	20240812	090900	516790	4075	4075	4075	4075	0
614	20240812	090800	516790	4075	4075	4075	4075	0
615	20240812	090700	516790	4075	4075	4075	4075	0
616	20240812	090600	516790	4075	4075	4075	4075	0
617	20240812	090500	516790	4075	4075	4075	4075	0
618	20240812	090400	516790	4075	4075	4075	4075	0
619	20240812	090300	516790	4075	4075	4075	4075	0
620	20240812	090200	516790	4075	4070	4075	4070	10
621	20240812	090100	476075	4075	4075	4075	4075	1
622	20240812	090000	472000	4000	4000	4000	4000	118