KissMeData/069730/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194600	108197965	4080	4080	4080	4080	433
3	20240809	194500	108197965	4080	4080	4080	4080	0
4	20240809	194400	108197965	4080	4080	4080	4080	0
5	20240809	194300	108197965	4080	4080	4080	4080	0
6	20240809	194200	108197965	4080	4080	4080	4080	0
7	20240809	194100	108197965	4080	4080	4080	4080	0
8	20240809	194000	108197965	4080	4080	4080	4080	0
9	20240809	193900	108197965	4080	4080	4080	4080	0
10	20240809	193800	108197965	4080	4080	4080	4080	0
11	20240809	193700	108197965	4080	4080	4080	4080	0
12	20240809	193600	108197965	4080	4080	4080	4080	0
13	20240809	193500	108197965	4080	4080	4080	4080	0
14	20240809	193400	108197965	4080	4080	4080	4080	0
15	20240809	193300	108197965	4080	4080	4080	4080	0
16	20240809	193200	108197965	4080	4080	4080	4080	0
17	20240809	193100	108197965	4080	4080	4080	4080	0
18	20240809	193000	108197965	4080	4080	4080	4080	0
19	20240809	192900	108197965	4080	4080	4080	4080	0
20	20240809	192800	108197965	4080	4080	4080	4080	0
21	20240809	192700	108197965	4080	4080	4080	4080	0
22	20240809	192600	108197965	4080	4080	4080	4080	0
23	20240809	192500	108197965	4080	4080	4080	4080	0
24	20240809	192400	108197965	4080	4080	4080	4080	0
25	20240809	192300	108197965	4080	4080	4080	4080	0
26	20240809	192200	108197965	4080	4080	4080	4080	0
27	20240809	192100	108197965	4080	4080	4080	4080	0
28	20240809	192000	108197965	4080	4080	4080	4080	0
29	20240809	191900	108197965	4080	4080	4080	4080	0
30	20240809	191800	108197965	4080	4080	4080	4080	0
31	20240809	191700	108197965	4080	4080	4080	4080	0
32	20240809	191600	108197965	4080	4080	4080	4080	433
33	20240809	191500	108197965	4080	4080	4080	4080	0
34	20240809	191400	108197965	4080	4080	4080	4080	0
35	20240809	191300	108197965	4080	4080	4080	4080	0
36	20240809	191200	108197965	4080	4080	4080	4080	0
37	20240809	191100	108197965	4080	4080	4080	4080	0
38	20240809	191000	108197965	4080	4080	4080	4080	0
39	20240809	190900	108197965	4080	4080	4080	4080	0
40	20240809	190800	108197965	4080	4080	4080	4080	0
41	20240809	190700	108197965	4080	4080	4080	4080	0
42	20240809	190600	108197965	4080	4080	4080	4080	0
43	20240809	190500	108197965	4080	4080	4080	4080	0
44	20240809	190400	108197965	4080	4080	4080	4080	0
45	20240809	190300	108197965	4080	4080	4080	4080	0
46	20240809	190200	108197965	4080	4080	4080	4080	0
47	20240809	190100	108197965	4080	4080	4080	4080	0
48	20240809	190000	108197965	4080	4080	4080	4080	0
49	20240809	185900	108197965	4080	4080	4080	4080	0
50	20240809	185800	108197965	4080	4080	4080	4080	0
51	20240809	185700	108197965	4080	4080	4080	4080	0
52	20240809	185600	108197965	4080	4080	4080	4080	0
53	20240809	185500	108197965	4080	4080	4080	4080	0
54	20240809	185400	108197965	4080	4080	4080	4080	0
55	20240809	185300	108197965	4080	4080	4080	4080	0
56	20240809	185200	108197965	4080	4080	4080	4080	0
57	20240809	185100	108197965	4080	4080	4080	4080	0
58	20240809	185000	108197965	4080	4080	4080	4080	0
59	20240809	184900	108197965	4080	4080	4080	4080	0
60	20240809	184800	108197965	4080	4080	4080	4080	0
61	20240809	184700	108197965	4080	4080	4080	4080	0
62	20240809	184600	108197965	4080	4080	4080	4080	433
63	20240809	184500	108197965	4080	4080	4080	4080	0
64	20240809	184400	108197965	4080	4080	4080	4080	0
65	20240809	184300	108197965	4080	4080	4080	4080	0
66	20240809	184200	108197965	4080	4080	4080	4080	0
67	20240809	184100	108197965	4080	4080	4080	4080	0
68	20240809	184000	108197965	4080	4080	4080	4080	0
69	20240809	183900	108197965	4080	4080	4080	4080	0
70	20240809	183800	108197965	4080	4080	4080	4080	0
71	20240809	183700	108197965	4080	4080	4080	4080	0
72	20240809	183600	108197965	4080	4080	4080	4080	0
73	20240809	183500	108197965	4080	4080	4080	4080	0
74	20240809	183400	108197965	4080	4080	4080	4080	0
75	20240809	183300	108197965	4080	4080	4080	4080	0
76	20240809	183200	108197965	4080	4080	4080	4080	0
77	20240809	183100	108197965	4080	4080	4080	4080	0
78	20240809	183000	108197965	4080	4080	4080	4080	0
79	20240809	182900	108197965	4080	4080	4080	4080	0
80	20240809	182800	108197965	4080	4080	4080	4080	0
81	20240809	182700	108197965	4080	4080	4080	4080	0
82	20240809	182600	108197965	4080	4080	4080	4080	0
83	20240809	182500	108197965	4080	4080	4080	4080	0
84	20240809	182400	108197965	4080	4080	4080	4080	0
85	20240809	182300	108197965	4080	4080	4080	4080	0
86	20240809	182200	108197965	4080	4080	4080	4080	0
87	20240809	182100	108197965	4080	4080	4080	4080	0
88	20240809	182000	108197965	4080	4080	4080	4080	0
89	20240809	181900	108197965	4080	4080	4080	4080	0
90	20240809	181800	108197965	4080	4080	4080	4080	0
91	20240809	181700	108197965	4080	4080	4080	4080	0
92	20240809	181600	108197965	4080	4080	4080	4080	433
93	20240809	181500	108197965	4080	4080	4080	4080	0
94	20240809	181400	108197965	4080	4080	4080	4080	0
95	20240809	181300	108197965	4080	4080	4080	4080	0
96	20240809	181200	108197965	4080	4080	4080	4080	0
97	20240809	181100	108197965	4080	4080	4080	4080	0
98	20240809	181000	108197965	4080	4080	4080	4080	0
99	20240809	180900	108197965	4080	4080	4080	4080	0
100	20240809	180800	108197965	4080	4080	4080	4080	0
101	20240809	180700	108197965	4080	4080	4080	4080	0
102	20240809	180600	108197965	4080	4080	4080	4080	0
103	20240809	180500	108197965	4080	4080	4080	4080	0
104	20240809	180400	108197965	4080	4080	4080	4080	0
105	20240809	180300	108197965	4080	4080	4080	4080	0
106	20240809	180200	108197965	4080	4080	4080	4080	0
107	20240809	180100	108197965	4080	4080	4080	4080	0
108	20240809	180000	108197965	4080	4080	4080	4080	0
109	20240809	175900	108197965	4080	4080	4080	4080	0
110	20240809	175800	108197965	4080	4080	4080	4080	0
111	20240809	175700	108197965	4080	4080	4080	4080	0
112	20240809	175600	108197965	4080	4080	4080	4080	0
113	20240809	175500	108197965	4080	4080	4080	4080	0
114	20240809	175400	108197965	4080	4080	4080	4080	0
115	20240809	175300	108197965	4080	4080	4080	4080	0
116	20240809	175200	108197965	4080	4080	4080	4080	0
117	20240809	175100	108197965	4080	4080	4080	4080	0
118	20240809	175000	108197965	4080	4080	4080	4080	0
119	20240809	174900	108197965	4080	4080	4080	4080	0
120	20240809	174800	108197965	4080	4080	4080	4080	0
121	20240809	174700	108197965	4080	4080	4080	4080	0
122	20240809	174600	108197965	4080	4080	4080	4080	433
123	20240809	174500	108197965	4080	4080	4080	4080	0
124	20240809	174400	108197965	4080	4080	4080	4080	0
125	20240809	174300	108197965	4080	4080	4080	4080	0
126	20240809	174200	108197965	4080	4080	4080	4080	0
127	20240809	174100	108197965	4080	4080	4080	4080	0
128	20240809	174000	108197965	4080	4080	4080	4080	0
129	20240809	173900	108197965	4080	4080	4080	4080	0
130	20240809	173800	108197965	4080	4080	4080	4080	0
131	20240809	173700	108197965	4080	4080	4080	4080	0
132	20240809	173600	108197965	4080	4080	4080	4080	0
133	20240809	173500	108197965	4080	4080	4080	4080	0
134	20240809	173400	108197965	4080	4080	4080	4080	0
135	20240809	173300	108197965	4080	4080	4080	4080	0
136	20240809	173200	108197965	4080	4080	4080	4080	0
137	20240809	173100	108197965	4080	4080	4080	4080	0
138	20240809	173000	108197965	4080	4080	4080	4080	0
139	20240809	172900	108197965	4080	4080	4080	4080	0
140	20240809	172800	108197965	4080	4080	4080	4080	0
141	20240809	172700	108197965	4080	4080	4080	4080	0
142	20240809	172600	108197965	4080	4080	4080	4080	0
143	20240809	172500	108197965	4080	4080	4080	4080	0
144	20240809	172400	108197965	4080	4080	4080	4080	0
145	20240809	172300	108197965	4080	4080	4080	4080	0
146	20240809	172200	108197965	4080	4080	4080	4080	0
147	20240809	172100	108197965	4080	4080	4080	4080	0
148	20240809	172000	108197965	4080	4080	4080	4080	0
149	20240809	171900	108197965	4080	4080	4080	4080	0
150	20240809	171800	108197965	4080	4080	4080	4080	0
151	20240809	171700	108197965	4080	4080	4080	4080	0
152	20240809	171600	108197965	4080	4080	4080	4080	433
153	20240809	171500	108197965	4080	4080	4080	4080	0
154	20240809	171400	108197965	4080	4080	4080	4080	0
155	20240809	171300	108197965	4080	4080	4080	4080	0
156	20240809	171200	108197965	4080	4080	4080	4080	0
157	20240809	171100	108197965	4080	4080	4080	4080	0
158	20240809	171000	108197965	4080	4080	4080	4080	0
159	20240809	170900	108197965	4080	4080	4080	4080	0
160	20240809	170800	108197965	4080	4080	4080	4080	0
161	20240809	170700	108197965	4080	4080	4080	4080	0
162	20240809	170600	108197965	4080	4080	4080	4080	0
163	20240809	170500	108197965	4080	4080	4080	4080	0
164	20240809	170400	108197965	4080	4080	4080	4080	0
165	20240809	170300	108197965	4080	4080	4080	4080	0
166	20240809	170200	108197965	4080	4080	4080	4080	0
167	20240809	170100	108197965	4080	4080	4080	4080	0
168	20240809	170000	108197965	4080	4080	4080	4080	0
169	20240809	165900	108197965	4080	4080	4080	4080	0
170	20240809	165800	108197965	4080	4080	4080	4080	0
171	20240809	165700	108197965	4080	4080	4080	4080	0
172	20240809	165600	108197965	4080	4080	4080	4080	0
173	20240809	165500	108197965	4080	4080	4080	4080	0
174	20240809	165400	108197965	4080	4080	4080	4080	0
175	20240809	165300	108197965	4080	4080	4080	4080	0
176	20240809	165200	108197965	4080	4080	4080	4080	0
177	20240809	165100	108197965	4080	4080	4080	4080	0
178	20240809	165000	108197965	4080	4080	4080	4080	0
179	20240809	164900	108197965	4080	4080	4080	4080	0
180	20240809	164800	108197965	4080	4080	4080	4080	0
181	20240809	164700	108197965	4080	4080	4080	4080	0
182	20240809	164600	108197965	4080	4080	4080	4080	433
183	20240809	164500	108197965	4080	4080	4080	4080	0
184	20240809	164400	108197965	4080	4080	4080	4080	0
185	20240809	164300	108197965	4080	4080	4080	4080	0
186	20240809	164200	108197965	4080	4080	4080	4080	0
187	20240809	164100	108197965	4080	4080	4080	4080	0
188	20240809	164000	108197965	4080	4080	4080	4080	0
189	20240809	163900	108197965	4080	4080	4080	4080	0
190	20240809	163800	108197965	4080	4080	4080	4080	0
191	20240809	163700	108197965	4080	4080	4080	4080	0
192	20240809	163600	108197965	4080	4080	4080	4080	0
193	20240809	163500	108197965	4080	4080	4080	4080	0
194	20240809	163400	108197965	4080	4080	4080	4080	0
195	20240809	163300	108197965	4080	4080	4080	4080	0
196	20240809	163200	108197965	4080	4080	4080	4080	0
197	20240809	163100	108197965	4080	4080	4080	4080	0
198	20240809	163000	108197965	4080	4080	4080	4080	0
199	20240809	162900	108197965	4080	4080	4080	4080	0
200	20240809	162800	108197965	4080	4080	4080	4080	0
201	20240809	162700	108197965	4080	4080	4080	4080	0
202	20240809	162600	108197965	4080	4080	4080	4080	0
203	20240809	162500	108197965	4080	4080	4080	4080	0
204	20240809	162400	108197965	4080	4080	4080	4080	0
205	20240809	162300	108197965	4080	4080	4080	4080	0
206	20240809	162200	108197965	4080	4080	4080	4080	0
207	20240809	162100	108197965	4080	4080	4080	4080	0
208	20240809	162000	108197965	4080	4080	4080	4080	0
209	20240809	161900	108197965	4080	4080	4080	4080	0
210	20240809	161800	108197965	4080	4080	4080	4080	0
211	20240809	161700	108197965	4080	4080	4080	4080	0
212	20240809	161600	108197965	4080	4080	4080	4080	433
213	20240809	161500	108197965	4080	4080	4080	4080	0
214	20240809	161400	108197965	4080	4080	4080	4080	0
215	20240809	161300	108197965	4080	4080	4080	4080	0
216	20240809	161200	108197965	4080	4080	4080	4080	0
217	20240809	161100	108197965	4080	4080	4080	4080	0
218	20240809	161000	108197965	4080	4080	4080	4080	0
219	20240809	160900	108197965	4080	4080	4080	4080	0
220	20240809	160800	108197965	4080	4080	4080	4080	0
221	20240809	160700	108197965	4080	4080	4080	4080	0
222	20240809	160600	108197965	4080	4080	4080	4080	0
223	20240809	160500	108197965	4080	4080	4080	4080	0
224	20240809	160400	108197965	4080	4080	4080	4080	0
225	20240809	160300	108197965	4080	4080	4080	4080	0
226	20240809	160200	108197965	4080	4080	4080	4080	0
227	20240809	160100	108197965	4080	4080	4080	4080	0
228	20240809	160000	108197965	4080	4080	4080	4080	0
229	20240809	155900	108197965	4080	4080	4080	4080	0
230	20240809	155800	108197965	4080	4080	4080	4080	0
231	20240809	155700	108197965	4080	4080	4080	4080	0
232	20240809	155600	108197965	4080	4080	4080	4080	0
233	20240809	155500	108197965	4080	4080	4080	4080	0
234	20240809	155400	108197965	4080	4080	4080	4080	0
235	20240809	155300	108197965	4080	4080	4080	4080	0
236	20240809	155200	108197965	4080	4080	4080	4080	0
237	20240809	155100	108197965	4080	4080	4080	4080	0
238	20240809	155000	108197965	4080	4080	4080	4080	0
239	20240809	154900	108197965	4080	4080	4080	4080	0
240	20240809	154800	108197965	4080	4080	4080	4080	0
241	20240809	154700	108197965	4080	4080	4080	4080	0
242	20240809	154600	108197965	4080	4080	4080	4080	433
243	20240809	154500	108197965	4080	4080	4080	4080	0
244	20240809	154400	108197965	4080	4080	4080	4080	0
245	20240809	154300	108197965	4080	4080	4080	4080	0
246	20240809	154200	108197965	4080	4080	4080	4080	0
247	20240809	154100	108197965	4080	4080	4080	4080	0
248	20240809	154000	108197965	4080	4080	4080	4080	0
249	20240809	153900	108197965	4080	4080	4080	4080	0
250	20240809	153800	108197965	4080	4080	4080	4080	0
251	20240809	153700	108197965	4080	4080	4080	4080	0
252	20240809	153600	108197965	4080	4080	4080	4080	0
253	20240809	153500	108197965	4080	4080	4080	4080	0
254	20240809	153400	108197965	4080	4080	4080	4080	0
255	20240809	153300	108197965	4080	4080	4080	4080	0
256	20240809	153200	108197965	4080	4080	4080	4080	0
257	20240809	153100	108197965	4080	4080	4080	4080	0
258	20240809	153000	108197965	4080	4080	4080	4080	433
259	20240809	152900	106431325	4045	4045	4045	4045	0
260	20240809	152800	106431325	4045	4045	4045	4045	0
261	20240809	152700	106431325	4045	4045	4045	4045	0
262	20240809	152600	106431325	4045	4045	4045	4045	0
263	20240809	152500	106431325	4045	4045	4045	4045	0
264	20240809	152400	106431325	4045	4045	4045	4045	0
265	20240809	152300	106431325	4045	4045	4045	4045	0
266	20240809	152200	106431325	4045	4045	4045	4045	0
267	20240809	152100	106431325	4045	4045	4045	4045	0
268	20240809	152000	106431325	4045	4045	4045	4045	0
269	20240809	151900	106431325	4045	4060	4080	4045	496
270	20240809	151800	104417785	4090	4090	4090	4090	0
271	20240809	151700	104417785	4090	4090	4090	4090	0
272	20240809	151600	104417785	4090	4090	4090	4090	0
273	20240809	151500	104417785	4090	4090	4090	4090	0
274	20240809	151400	104417785	4090	4090	4090	4090	0
275	20240809	151300	104417785	4090	4090	4090	4090	0
276	20240809	151200	104417785	4090	4090	4090	4090	0
277	20240809	151100	104417785	4090	4090	4090	4090	0
278	20240809	151000	104417785	4090	4090	4090	4090	45
279	20240809	150900	104233735	4090	4085	4090	4085	47
280	20240809	150800	104041640	4065	4065	4065	4065	0
281	20240809	150700	104041640	4065	4065	4065	4065	0
282	20240809	150600	104041640	4065	4065	4065	4065	0
283	20240809	150500	104041640	4065	4065	4065	4065	0
284	20240809	150400	104041640	4065	4060	4065	4055	447
285	20240809	150300	102227040	4065	4065	4065	4065	0
286	20240809	150200	102227040	4065	4065	4065	4065	0
287	20240809	150100	102227040	4065	4090	4090	4065	418
288	20240809	150000	100521770	4090	4085	4090	4085	89
289	20240809	145900	100157810	4085	4085	4085	4085	0
290	20240809	145800	100157810	4085	4060	4085	4060	84
291	20240809	145700	99816745	4065	4065	4065	4065	0
292	20240809	145600	99816745	4065	4065	4065	4065	0
293	20240809	145500	99816745	4065	4065	4065	4065	0
294	20240809	145400	99816745	4065	4065	4065	4065	0
295	20240809	145300	99816745	4065	4065	4065	4065	100
296	20240809	145200	99410245	4095	4095	4095	4095	0
297	20240809	145100	99410245	4095	4095	4095	4095	0
298	20240809	145000	99410245	4095	4095	4095	4095	0
299	20240809	144900	99410245	4095	4095	4095	4095	0
300	20240809	144800	99410245	4095	4095	4095	4095	0
301	20240809	144700	99410245	4095	4095	4095	4095	200
302	20240809	144600	98591245	4090	4090	4090	4090	2
303	20240809	144500	98583065	4090	4090	4090	4090	0
304	20240809	144400	98583065	4090	4090	4090	4090	0
305	20240809	144300	98583065	4090	4090	4090	4090	0
306	20240809	144200	98583065	4090	4090	4090	4090	0
307	20240809	144100	98583065	4090	4085	4090	4085	100
308	20240809	144000	98174115	4085	4085	4085	4085	12
309	20240809	143900	98125095	4075	4075	4075	4075	0
310	20240809	143800	98125095	4075	4075	4075	4075	0
311	20240809	143700	98125095	4075	4075	4075	4075	0
312	20240809	143600	98125095	4075	4060	4085	4060	486
313	20240809	143500	96150980	4080	4080	4080	4080	117
314	20240809	143400	95673620	4060	4060	4060	4060	0
315	20240809	143300	95673620	4060	4060	4060	4060	0
316	20240809	143200	95673620	4060	4060	4060	4060	0
317	20240809	143100	95673620	4060	4060	4060	4060	0
318	20240809	143000	95673620	4060	4060	4060	4060	0
319	20240809	142900	95673620	4060	4060	4065	4060	165
320	20240809	142800	95003685	4085	4085	4085	4085	0
321	20240809	142700	95003685	4085	4085	4085	4085	0
322	20240809	142600	95003685	4085	4085	4085	4085	0
323	20240809	142500	95003685	4085	4085	4085	4085	0
324	20240809	142400	95003685	4085	4085	4085	4085	0
325	20240809	142300	95003685	4085	4085	4085	4085	0
326	20240809	142200	95003685	4085	4085	4085	4085	0
327	20240809	142100	95003685	4085	4085	4085	4085	0
328	20240809	142000	95003685	4085	4085	4085	4085	0
329	20240809	141900	95003685	4085	4085	4085	4085	0
330	20240809	141800	95003685	4085	4085	4085	4085	0
331	20240809	141700	95003685	4085	4085	4085	4085	0
332	20240809	141600	95003685	4085	4085	4085	4085	0
333	20240809	141500	95003685	4085	4085	4085	4085	0
334	20240809	141400	95003685	4085	4085	4085	4085	0
335	20240809	141300	95003685	4085	4085	4085	4085	0
336	20240809	141200	95003685	4085	4085	4085	4085	0
337	20240809	141100	95003685	4085	4085	4085	4085	0
338	20240809	141000	95003685	4085	4085	4085	4085	0
339	20240809	140900	95003685	4085	4085	4085	4085	0
340	20240809	140800	95003685	4085	4085	4085	4085	0
341	20240809	140700	95003685	4085	4085	4085	4085	0
342	20240809	140600	95003685	4085	4085	4085	4085	0
343	20240809	140500	95003685	4085	4085	4085	4085	0
344	20240809	140400	95003685	4085	4085	4085	4085	0
345	20240809	140300	95003685	4085	4085	4085	4085	0
346	20240809	140200	95003685	4085	4085	4085	4085	0
347	20240809	140100	95003685	4085	4085	4085	4085	0
348	20240809	140000	95003685	4085	4085	4085	4085	0
349	20240809	135900	95003685	4085	4085	4085	4085	0
350	20240809	135800	95003685	4085	4085	4085	4085	0
351	20240809	135700	95003685	4085	4085	4085	4085	0
352	20240809	135600	95003685	4085	4080	4085	4080	4
353	20240809	135500	94987355	4080	4080	4080	4080	1
354	20240809	135400	94983275	4050	4065	4065	4050	103
355	20240809	135300	94565375	4075	4075	4075	4075	10
356	20240809	135200	94524625	4050	4050	4050	4050	0
357	20240809	135100	94524625	4050	4055	4055	4050	21
358	20240809	135000	94439500	4085	4085	4085	4085	0
359	20240809	134900	94439500	4085	4085	4085	4085	0
360	20240809	134800	94439500	4085	4085	4085	4085	0
361	20240809	134700	94439500	4085	4085	4085	4085	0
362	20240809	134600	94439500	4085	4085	4085	4085	0
363	20240809	134500	94439500	4085	4085	4085	4085	0
364	20240809	134400	94439500	4085	4085	4085	4085	1
365	20240809	134300	94435415	4055	4055	4055	4055	0
366	20240809	134200	94435415	4055	4055	4055	4055	0
367	20240809	134100	94435415	4055	4055	4055	4055	0
368	20240809	134000	94435415	4055	4055	4055	4055	0
369	20240809	133900	94435415	4055	4055	4055	4055	0
370	20240809	133800	94435415	4055	4055	4055	4055	0
371	20240809	133700	94435415	4055	4055	4055	4055	0
372	20240809	133600	94435415	4055	4055	4055	4055	4
373	20240809	133500	94419195	4060	4060	4060	4060	0
374	20240809	133400	94419195	4060	4060	4060	4060	0
375	20240809	133300	94419195	4060	4060	4060	4060	359
376	20240809	133200	92961655	4065	4065	4065	4065	0
377	20240809	133100	92961655	4065	4095	4100	4065	1026
378	20240809	133000	88790080	4105	4105	4105	4105	0
379	20240809	132900	88790080	4105	4105	4105	4105	0
380	20240809	132800	88790080	4105	4105	4105	4105	0
381	20240809	132700	88790080	4105	4105	4105	4105	0
382	20240809	132600	88790080	4105	4105	4105	4105	1
383	20240809	132500	88785975	4070	4070	4070	4070	0
384	20240809	132400	88785975	4070	4070	4070	4070	0
385	20240809	132300	88785975	4070	4070	4070	4070	0
386	20240809	132200	88785975	4070	4070	4070	4070	0
387	20240809	132100	88785975	4070	4070	4070	4070	0
388	20240809	132000	88785975	4070	4070	4070	4070	0
389	20240809	131900	88785975	4070	4070	4070	4070	7
390	20240809	131800	88757485	4110	4110	4110	4110	12
391	20240809	131700	88708165	4095	4095	4095	4095	0
392	20240809	131600	88708165	4095	4095	4095	4095	0
393	20240809	131500	88708165	4095	4095	4095	4095	187
394	20240809	131400	87942400	4090	4090	4090	4090	0
395	20240809	131300	87942400	4090	4090	4090	4090	0
396	20240809	131200	87942400	4090	4090	4090	4090	0
397	20240809	131100	87942400	4090	4090	4090	4090	0
398	20240809	131000	87942400	4090	4090	4090	4090	0
399	20240809	130900	87942400	4090	4090	4090	4090	100
400	20240809	130800	87533400	4090	4090	4090	4090	0
401	20240809	130700	87533400	4090	4090	4090	4090	0
402	20240809	130600	87533400	4090	4085	4090	4085	502
403	20240809	130500	85480225	4060	4060	4060	4060	0
404	20240809	130400	85480225	4060	4060	4060	4060	1
405	20240809	130300	85476165	4090	4090	4090	4090	0
406	20240809	130200	85476165	4090	4090	4090	4090	0
407	20240809	130100	85476165	4090	4090	4090	4090	0
408	20240809	130000	85476165	4090	4090	4090	4090	0
409	20240809	125900	85476165	4090	4090	4090	4090	0
410	20240809	125800	85476165	4090	4090	4090	4090	0
411	20240809	125700	85476165	4090	4090	4090	4090	0
412	20240809	125600	85476165	4090	4090	4090	4090	0
413	20240809	125500	85476165	4090	4090	4090	4090	1
414	20240809	125400	85472075	4060	4060	4060	4060	1000
415	20240809	125300	81412075	4090	4090	4090	4090	0
416	20240809	125200	81412075	4090	4090	4090	4090	0
417	20240809	125100	81412075	4090	4085	4090	4085	100
418	20240809	125000	81003120	4090	4090	4090	4090	100
419	20240809	124900	80594120	4090	4090	4090	4090	0
420	20240809	124800	80594120	4090	4090	4090	4090	100
421	20240809	124700	80185120	4090	4090	4090	4090	0
422	20240809	124600	80185120	4090	4090	4090	4090	0
423	20240809	124500	80185120	4090	4090	4090	4090	0
424	20240809	124400	80185120	4090	4065	4090	4060	312
425	20240809	124300	78918065	4065	4065	4065	4065	0
426	20240809	124200	78918065	4065	4065	4065	4065	0
427	20240809	124100	78918065	4065	4065	4065	4065	262
428	20240809	124000	77853035	4100	4100	4100	4100	0
429	20240809	123900	77853035	4100	4100	4100	4100	0
430	20240809	123800	77853035	4100	4100	4100	4100	35
431	20240809	123700	77709535	4100	4100	4100	4100	15
432	20240809	123600	77648035	4100	4095	4100	4095	217
433	20240809	123500	76758345	4090	4085	4090	4085	10
434	20240809	123400	76717465	4080	4080	4080	4080	0
435	20240809	123300	76717465	4080	4080	4080	4080	11
436	20240809	123200	76672585	4050	4050	4050	4050	0
437	20240809	123100	76672585	4050	4080	4080	4050	34
438	20240809	123000	76534255	4050	4050	4050	4050	0
439	20240809	122900	76534255	4050	4050	4050	4050	0
440	20240809	122800	76534255	4050	4050	4050	4050	0
441	20240809	122700	76534255	4050	4050	4050	4050	0
442	20240809	122600	76534255	4050	4050	4050	4050	16
443	20240809	122500	76469455	4050	4050	4050	4050	18
444	20240809	122400	76396555	4085	4085	4085	4085	0
445	20240809	122300	76396555	4085	4085	4085	4085	1
446	20240809	122200	76392470	4065	4065	4065	4065	0
447	20240809	122100	76392470	4065	4065	4065	4065	97
448	20240809	122000	75998165	4050	4050	4050	4050	50
449	20240809	121900	75795665	4065	4065	4065	4065	0
450	20240809	121800	75795665	4065	4065	4065	4065	0
451	20240809	121700	75795665	4065	4065	4065	4065	300
452	20240809	121600	74576165	4065	4035	4065	4035	722
453	20240809	121500	71656535	4050	4050	4050	4050	0
454	20240809	121400	71656535	4050	4050	4050	4050	0
455	20240809	121300	71656535	4050	4050	4050	4050	0
456	20240809	121200	71656535	4050	4050	4050	4050	0
457	20240809	121100	71656535	4050	4035	4050	4030	235
458	20240809	121000	70708465	4035	4040	4040	4035	62
459	20240809	120900	70458245	4070	4070	4070	4070	0
460	20240809	120800	70458245	4070	4070	4070	4070	1
461	20240809	120700	70454175	4035	4035	4035	4035	0
462	20240809	120600	70454175	4035	4050	4050	4035	3575
463	20240809	120500	55986400	4055	4060	4060	4055	947
464	20240809	120400	52143815	4065	4065	4065	4065	0
465	20240809	120300	52143815	4065	4065	4065	4065	35
466	20240809	120200	52001540	4060	4065	4065	4060	163
467	20240809	120100	51339445	4065	4065	4065	4055	491
468	20240809	120000	49344000	4065	4065	4065	4065	0
469	20240809	115900	49344000	4065	4065	4065	4065	0
470	20240809	115800	49344000	4065	4065	4065	4065	0
471	20240809	115700	49344000	4065	4065	4065	4065	0
472	20240809	115600	49344000	4065	4065	4065	4065	0
473	20240809	115500	49344000	4065	4065	4065	4065	0
474	20240809	115400	49344000	4065	4070	4070	4065	150
475	20240809	115300	48734000	4075	4080	4080	4075	261
476	20240809	115200	47669730	4080	4080	4080	4080	13
477	20240809	115100	47616690	4110	4110	4110	4110	0
478	20240809	115000	47616690	4110	4110	4110	4110	0
479	20240809	114900	47616690	4110	4110	4110	4110	0
480	20240809	114800	47616690	4110	4110	4110	4110	0
481	20240809	114700	47616690	4110	4110	4110	4110	0
482	20240809	114600	47616690	4110	4110	4110	4110	0
483	20240809	114500	47616690	4110	4110	4110	4110	0
484	20240809	114400	47616690	4110	4110	4110	4110	0
485	20240809	114300	47616690	4110	4110	4110	4110	0
486	20240809	114200	47616690	4110	4110	4110	4110	0
487	20240809	114100	47616690	4110	4110	4110	4110	0
488	20240809	114000	47616690	4110	4110	4110	4110	0
489	20240809	113900	47616690	4110	4110	4110	4110	100
490	20240809	113800	47205690	4110	4110	4110	4110	0
491	20240809	113700	47205690	4110	4110	4110	4110	141
492	20240809	113600	46626180	4110	4110	4110	4110	0
493	20240809	113500	46626180	4110	4110	4110	4110	0
494	20240809	113400	46626180	4110	4110	4110	4110	50
495	20240809	113300	46420680	4110	4110	4110	4110	0
496	20240809	113200	46420680	4110	4110	4110	4110	0
497	20240809	113100	46420680	4110	4110	4110	4110	5
498	20240809	113000	46400130	4120	4120	4120	4120	5
499	20240809	112900	46379530	4125	4125	4125	4125	0
500	20240809	112800	46379530	4125	4125	4125	4125	0
501	20240809	112700	46379530	4125	4125	4125	4125	0
502	20240809	112600	46379530	4125	4125	4125	4125	0
503	20240809	112500	46379530	4125	4125	4125	4125	0
504	20240809	112400	46379530	4125	4125	4125	4125	0
505	20240809	112300	46379530	4125	4125	4125	4125	0
506	20240809	112200	46379530	4125	4125	4125	4125	0
507	20240809	112100	46379530	4125	4125	4125	4125	0
508	20240809	112000	46379530	4125	4125	4125	4125	0
509	20240809	111900	46379530	4125	4125	4125	4125	0
510	20240809	111800	46379530	4125	4125	4125	4125	0
511	20240809	111700	46379530	4125	4125	4125	4125	0
512	20240809	111600	46379530	4125	4105	4125	4105	3
513	20240809	111500	46367195	4105	4105	4105	4105	0
514	20240809	111400	46367195	4105	4105	4105	4105	0
515	20240809	111300	46367195	4105	4105	4105	4105	0
516	20240809	111200	46367195	4105	4105	4105	4105	204
517	20240809	111100	45529775	4105	4105	4105	4105	0
518	20240809	111000	45529775	4105	4105	4105	4105	20
519	20240809	110900	45447675	4105	4105	4105	4105	0
520	20240809	110800	45447675	4105	4105	4105	4105	0
521	20240809	110700	45447675	4105	4105	4105	4105	0
522	20240809	110600	45447675	4105	4105	4105	4105	0
523	20240809	110500	45447675	4105	4105	4105	4105	24
524	20240809	110400	45349155	4105	4105	4105	4105	0
525	20240809	110300	45349155	4105	4105	4105	4105	0
526	20240809	110200	45349155	4105	4105	4105	4105	0
527	20240809	110100	45349155	4105	4105	4105	4105	0
528	20240809	110000	45349155	4105	4105	4105	4105	121
529	20240809	105900	44852450	4065	4065	4065	4065	0
530	20240809	105800	44852450	4065	4065	4065	4065	0
531	20240809	105700	44852450	4065	4065	4065	4065	28
532	20240809	105600	44738630	4085	4085	4085	4085	131
533	20240809	105500	44203495	4085	4085	4085	4085	1
534	20240809	105400	44199410	4110	4110	4110	4110	0
535	20240809	105300	44199410	4110	4110	4110	4110	0
536	20240809	105200	44199410	4110	4105	4110	4105	300
537	20240809	105100	42966425	4105	4080	4105	4080	350
538	20240809	105000	41535855	4080	4080	4080	4080	3
539	20240809	104900	41523615	4080	4075	4080	4075	800
540	20240809	104800	38260705	4075	4075	4075	4075	1
541	20240809	104700	38256630	4050	4050	4050	4050	0
542	20240809	104600	38256630	4050	4050	4050	4050	0
543	20240809	104500	38256630	4050	4050	4050	4045	1233
544	20240809	104400	33264145	4055	4055	4055	4055	0
545	20240809	104300	33264145	4055	4055	4055	4055	910
546	20240809	104200	29574095	4080	4080	4080	4075	398
547	20240809	104100	27950280	4090	4090	4090	4090	1
548	20240809	104000	27946190	4085	4085	4085	4085	0
549	20240809	103900	27946190	4085	4085	4085	4085	15
550	20240809	103800	27884915	4095	4095	4095	4095	0
551	20240809	103700	27884915	4095	4095	4095	4095	0
552	20240809	103600	27884915	4095	4095	4095	4095	0
553	20240809	103500	27884915	4095	4095	4095	4095	0
554	20240809	103400	27884915	4095	4095	4095	4095	0
555	20240809	103300	27884915	4095	4095	4095	4095	0
556	20240809	103200	27884915	4095	4095	4095	4095	0
557	20240809	103100	27884915	4095	4095	4095	4095	20
558	20240809	103000	27803015	4095	4095	4095	4095	45
559	20240809	102900	27618740	4095	4095	4095	4095	0
560	20240809	102800	27618740	4095	4095	4095	4095	0
561	20240809	102700	27618740	4095	4095	4095	4095	0
562	20240809	102600	27618740	4095	4095	4095	4095	483
563	20240809	102500	25640855	4095	4090	4095	4090	433
564	20240809	102400	23867735	4080	4080	4080	4080	0
565	20240809	102300	23867735	4080	4080	4080	4080	0
566	20240809	102200	23867735	4080	4080	4080	4080	0
567	20240809	102100	23867735	4080	4080	4080	4080	0
568	20240809	102000	23867735	4080	4080	4080	4080	268
569	20240809	101900	22774295	4085	4085	4085	4085	111
570	20240809	101800	22320860	4085	4085	4085	4085	0
571	20240809	101700	22320860	4085	4085	4085	4085	0
572	20240809	101600	22320860	4085	4085	4085	4085	150
573	20240809	101500	21708110	4085	4085	4085	4085	0
574	20240809	101400	21708110	4085	4085	4085	4085	0
575	20240809	101300	21708110	4085	4085	4085	4085	0
576	20240809	101200	21708110	4085	4085	4085	4085	0
577	20240809	101100	21708110	4085	4085	4085	4085	239
578	20240809	101000	20731795	4085	4085	4085	4085	0
579	20240809	100900	20731795	4085	4085	4085	4085	0
580	20240809	100800	20731795	4085	4085	4085	4085	0
581	20240809	100700	20731795	4085	4085	4085	4085	0
582	20240809	100600	20731795	4085	4085	4085	4085	151
583	20240809	100500	20114960	4085	4085	4085	4085	0
584	20240809	100400	20114960	4085	4085	4085	4085	0
585	20240809	100300	20114960	4085	4095	4095	4085	104
586	20240809	100200	19689420	4110	4110	4110	4105	437
587	20240809	100100	17894610	4110	4110	4110	4110	0
588	20240809	100000	17894610	4110	4110	4110	4110	15
589	20240809	095900	17832960	4120	4120	4120	4120	151
590	20240809	095800	17210840	4145	4145	4145	4145	0
591	20240809	095700	17210840	4145	4145	4145	4145	0
592	20240809	095600	17210840	4145	4145	4145	4145	0
593	20240809	095500	17210840	4145	4145	4145	4145	0
594	20240809	095400	17210840	4145	4145	4145	4145	0
595	20240809	095300	17210840	4145	4145	4145	4145	0
596	20240809	095200	17210840	4145	4145	4145	4145	2
597	20240809	095100	17202550	4145	4145	4145	4145	0
598	20240809	095000	17202550	4145	4145	4145	4145	0
599	20240809	094900	17202550	4145	4145	4145	4145	0
600	20240809	094800	17202550	4145	4145	4145	4145	0
601	20240809	094700	17202550	4145	4145	4145	4145	0
602	20240809	094600	17202550	4145	4145	4145	4145	0
603	20240809	094500	17202550	4145	4145	4145	4145	0
604	20240809	094400	17202550	4145	4145	4145	4145	0
605	20240809	094300	17202550	4145	4145	4145	4145	0
606	20240809	094200	17202550	4145	4140	4145	4140	61
607	20240809	094100	16950005	4145	4145	4145	4145	0
608	20240809	094000	16950005	4145	4145	4145	4145	0
609	20240809	093900	16950005	4145	4145	4145	4145	0
610	20240809	093800	16950005	4145	4145	4145	4145	0
611	20240809	093700	16950005	4145	4145	4145	4145	0
612	20240809	093600	16950005	4145	4145	4145	4145	1
613	20240809	093500	16945860	4105	4105	4105	4105	0
614	20240809	093400	16945860	4105	4105	4105	4105	0
615	20240809	093300	16945860	4105	4105	4105	4105	0
616	20240809	093200	16945860	4105	4105	4105	4105	0
617	20240809	093100	16945860	4105	4105	4105	4105	232
618	20240809	093000	15993500	4145	4145	4145	4145	0
619	20240809	092900	15993500	4145	4145	4145	4145	0
620	20240809	092800	15993500	4145	4145	4145	4145	0
621	20240809	092700	15993500	4145	4145	4145	4145	1
622	20240809	092600	15989355	4110	4110	4110	4110	0
623	20240809	092500	15989355	4110	4110	4110	4110	0
624	20240809	092400	15989355	4110	4110	4110	4110	35
625	20240809	092300	15845505	4135	4135	4135	4135	0
626	20240809	092200	15845505	4135	4135	4135	4135	0
627	20240809	092100	15845505	4135	4135	4135	4135	0
628	20240809	092000	15845505	4135	4140	4150	4105	461
629	20240809	091900	13936855	4135	4135	4135	4135	115
630	20240809	091800	13461330	4135	4135	4135	4135	0
631	20240809	091700	13461330	4135	4135	4135	4135	0
632	20240809	091600	13461330	4135	4135	4135	4135	0
633	20240809	091500	13461330	4135	4135	4135	4135	0
634	20240809	091400	13461330	4135	4135	4135	4135	0
635	20240809	091300	13461330	4135	4130	4135	4125	1098
636	20240809	091200	8928600	4135	4135	4135	4135	0
637	20240809	091100	8928600	4135	4135	4135	4135	0
638	20240809	091000	8928600	4135	4135	4135	4135	169
639	20240809	090900	8229785	4135	4135	4135	4135	155
640	20240809	090800	7588860	4135	4135	4135	4135	85
641	20240809	090700	7237385	4135	4120	4135	4080	1180
642	20240809	090600	2375480	4110	4080	4110	4080	216
643	20240809	090500	1489130	4070	4070	4070	4070	0
644	20240809	090400	1489130	4070	4070	4070	4070	0
645	20240809	090300	1489130	4070	4065	4070	4065	54
646	20240809	090200	1269495	4045	4045	4045	4045	0
647	20240809	090100	1269495	4045	4045	4045	4045	0
648	20240809	090000	1269495	4045	4030	4045	4030	314