KissMeData/153710/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202400	47721170	5920	5920	5920	5920	146
3	20240809	202300	47721170	5920	5920	5920	5920	0
4	20240809	202200	47721170	5920	5920	5920	5920	0
5	20240809	202100	47721170	5920	5920	5920	5920	0
6	20240809	202000	47721170	5920	5920	5920	5920	0
7	20240809	201900	47721170	5920	5920	5920	5920	0
8	20240809	201800	47721170	5920	5920	5920	5920	0
9	20240809	201700	47721170	5920	5920	5920	5920	0
10	20240809	201600	47721170	5920	5920	5920	5920	0
11	20240809	201500	47721170	5920	5920	5920	5920	0
12	20240809	201400	47721170	5920	5920	5920	5920	0
13	20240809	201300	47721170	5920	5920	5920	5920	0
14	20240809	201200	47721170	5920	5920	5920	5920	0
15	20240809	201100	47721170	5920	5920	5920	5920	0
16	20240809	201000	47721170	5920	5920	5920	5920	0
17	20240809	200900	47721170	5920	5920	5920	5920	0
18	20240809	200800	47721170	5920	5920	5920	5920	0
19	20240809	200700	47721170	5920	5920	5920	5920	0
20	20240809	200600	47721170	5920	5920	5920	5920	0
21	20240809	200500	47721170	5920	5920	5920	5920	0
22	20240809	200400	47721170	5920	5920	5920	5920	0
23	20240809	200300	47721170	5920	5920	5920	5920	0
24	20240809	200200	47721170	5920	5920	5920	5920	0
25	20240809	200100	47721170	5920	5920	5920	5920	0
26	20240809	200000	47721170	5920	5920	5920	5920	0
27	20240809	195900	47721170	5920	5920	5920	5920	0
28	20240809	195800	47721170	5920	5920	5920	5920	0
29	20240809	195700	47721170	5920	5920	5920	5920	0
30	20240809	195600	47721170	5920	5920	5920	5920	0
31	20240809	195500	47721170	5920	5920	5920	5920	0
32	20240809	195400	47721170	5920	5920	5920	5920	146
33	20240809	195300	47721170	5920	5920	5920	5920	0
34	20240809	195200	47721170	5920	5920	5920	5920	0
35	20240809	195100	47721170	5920	5920	5920	5920	0
36	20240809	195000	47721170	5920	5920	5920	5920	0
37	20240809	194900	47721170	5920	5920	5920	5920	0
38	20240809	194800	47721170	5920	5920	5920	5920	0
39	20240809	194700	47721170	5920	5920	5920	5920	0
40	20240809	194600	47721170	5920	5920	5920	5920	0
41	20240809	194500	47721170	5920	5920	5920	5920	0
42	20240809	194400	47721170	5920	5920	5920	5920	0
43	20240809	194300	47721170	5920	5920	5920	5920	0
44	20240809	194200	47721170	5920	5920	5920	5920	0
45	20240809	194100	47721170	5920	5920	5920	5920	0
46	20240809	194000	47721170	5920	5920	5920	5920	0
47	20240809	193900	47721170	5920	5920	5920	5920	0
48	20240809	193800	47721170	5920	5920	5920	5920	0
49	20240809	193700	47721170	5920	5920	5920	5920	0
50	20240809	193600	47721170	5920	5920	5920	5920	0
51	20240809	193500	47721170	5920	5920	5920	5920	0
52	20240809	193400	47721170	5920	5920	5920	5920	0
53	20240809	193300	47721170	5920	5920	5920	5920	0
54	20240809	193200	47721170	5920	5920	5920	5920	0
55	20240809	193100	47721170	5920	5920	5920	5920	0
56	20240809	193000	47721170	5920	5920	5920	5920	0
57	20240809	192900	47721170	5920	5920	5920	5920	0
58	20240809	192800	47721170	5920	5920	5920	5920	0
59	20240809	192700	47721170	5920	5920	5920	5920	0
60	20240809	192600	47721170	5920	5920	5920	5920	0
61	20240809	192500	47721170	5920	5920	5920	5920	0
62	20240809	192400	47721170	5920	5920	5920	5920	146
63	20240809	192300	47721170	5920	5920	5920	5920	0
64	20240809	192200	47721170	5920	5920	5920	5920	0
65	20240809	192100	47721170	5920	5920	5920	5920	0
66	20240809	192000	47721170	5920	5920	5920	5920	0
67	20240809	191900	47721170	5920	5920	5920	5920	0
68	20240809	191800	47721170	5920	5920	5920	5920	0
69	20240809	191700	47721170	5920	5920	5920	5920	0
70	20240809	191600	47721170	5920	5920	5920	5920	0
71	20240809	191500	47721170	5920	5920	5920	5920	0
72	20240809	191400	47721170	5920	5920	5920	5920	0
73	20240809	191300	47721170	5920	5920	5920	5920	0
74	20240809	191200	47721170	5920	5920	5920	5920	0
75	20240809	191100	47721170	5920	5920	5920	5920	0
76	20240809	191000	47721170	5920	5920	5920	5920	0
77	20240809	190900	47721170	5920	5920	5920	5920	0
78	20240809	190800	47721170	5920	5920	5920	5920	0
79	20240809	190700	47721170	5920	5920	5920	5920	0
80	20240809	190600	47721170	5920	5920	5920	5920	0
81	20240809	190500	47721170	5920	5920	5920	5920	0
82	20240809	190400	47721170	5920	5920	5920	5920	0
83	20240809	190300	47721170	5920	5920	5920	5920	0
84	20240809	190200	47721170	5920	5920	5920	5920	0
85	20240809	190100	47721170	5920	5920	5920	5920	0
86	20240809	190000	47721170	5920	5920	5920	5920	0
87	20240809	185900	47721170	5920	5920	5920	5920	0
88	20240809	185800	47721170	5920	5920	5920	5920	0
89	20240809	185700	47721170	5920	5920	5920	5920	0
90	20240809	185600	47721170	5920	5920	5920	5920	0
91	20240809	185500	47721170	5920	5920	5920	5920	0
92	20240809	185400	47721170	5920	5920	5920	5920	146
93	20240809	185300	47721170	5920	5920	5920	5920	0
94	20240809	185200	47721170	5920	5920	5920	5920	0
95	20240809	185100	47721170	5920	5920	5920	5920	0
96	20240809	185000	47721170	5920	5920	5920	5920	0
97	20240809	184900	47721170	5920	5920	5920	5920	0
98	20240809	184800	47721170	5920	5920	5920	5920	0
99	20240809	184700	47721170	5920	5920	5920	5920	0
100	20240809	184600	47721170	5920	5920	5920	5920	0
101	20240809	184500	47721170	5920	5920	5920	5920	0
102	20240809	184400	47721170	5920	5920	5920	5920	0
103	20240809	184300	47721170	5920	5920	5920	5920	0
104	20240809	184200	47721170	5920	5920	5920	5920	0
105	20240809	184100	47721170	5920	5920	5920	5920	0
106	20240809	184000	47721170	5920	5920	5920	5920	0
107	20240809	183900	47721170	5920	5920	5920	5920	0
108	20240809	183800	47721170	5920	5920	5920	5920	0
109	20240809	183700	47721170	5920	5920	5920	5920	0
110	20240809	183600	47721170	5920	5920	5920	5920	0
111	20240809	183500	47721170	5920	5920	5920	5920	0
112	20240809	183400	47721170	5920	5920	5920	5920	0
113	20240809	183300	47721170	5920	5920	5920	5920	0
114	20240809	183200	47721170	5920	5920	5920	5920	0
115	20240809	183100	47721170	5920	5920	5920	5920	0
116	20240809	183000	47721170	5920	5920	5920	5920	0
117	20240809	182900	47721170	5920	5920	5920	5920	0
118	20240809	182800	47721170	5920	5920	5920	5920	0
119	20240809	182700	47721170	5920	5920	5920	5920	0
120	20240809	182600	47721170	5920	5920	5920	5920	0
121	20240809	182500	47721170	5920	5920	5920	5920	0
122	20240809	182400	47721170	5920	5920	5920	5920	146
123	20240809	182300	47721170	5920	5920	5920	5920	0
124	20240809	182200	47721170	5920	5920	5920	5920	0
125	20240809	182100	47721170	5920	5920	5920	5920	0
126	20240809	182000	47721170	5920	5920	5920	5920	0
127	20240809	181900	47721170	5920	5920	5920	5920	0
128	20240809	181800	47721170	5920	5920	5920	5920	0
129	20240809	181700	47721170	5920	5920	5920	5920	0
130	20240809	181600	47721170	5920	5920	5920	5920	0
131	20240809	181500	47721170	5920	5920	5920	5920	0
132	20240809	181400	47721170	5920	5920	5920	5920	0
133	20240809	181300	47721170	5920	5920	5920	5920	0
134	20240809	181200	47721170	5920	5920	5920	5920	0
135	20240809	181100	47721170	5920	5920	5920	5920	0
136	20240809	181000	47721170	5920	5920	5920	5920	0
137	20240809	180900	47721170	5920	5920	5920	5920	0
138	20240809	180800	47721170	5920	5920	5920	5920	0
139	20240809	180700	47721170	5920	5920	5920	5920	0
140	20240809	180600	47721170	5920	5920	5920	5920	0
141	20240809	180500	47721170	5920	5920	5920	5920	0
142	20240809	180400	47721170	5920	5920	5920	5920	0
143	20240809	180300	47721170	5920	5920	5920	5920	0
144	20240809	180200	47721170	5920	5920	5920	5920	0
145	20240809	180100	47721170	5920	5920	5920	5920	0
146	20240809	180000	47721170	5920	5920	5920	5920	0
147	20240809	175900	47721170	5920	5920	5920	5920	0
148	20240809	175800	47721170	5920	5920	5920	5920	0
149	20240809	175700	47721170	5920	5920	5920	5920	0
150	20240809	175600	47721170	5920	5920	5920	5920	0
151	20240809	175500	47721170	5920	5920	5920	5920	0
152	20240809	175400	47721170	5920	5920	5920	5920	146
153	20240809	175300	47721170	5920	5920	5920	5920	0
154	20240809	175200	47721170	5920	5920	5920	5920	0
155	20240809	175100	47721170	5920	5920	5920	5920	0
156	20240809	175000	47721170	5920	5920	5920	5920	0
157	20240809	174900	47721170	5920	5920	5920	5920	0
158	20240809	174800	47721170	5920	5920	5920	5920	0
159	20240809	174700	47721170	5920	5920	5920	5920	0
160	20240809	174600	47721170	5920	5920	5920	5920	0
161	20240809	174500	47721170	5920	5920	5920	5920	0
162	20240809	174400	47721170	5920	5920	5920	5920	0
163	20240809	174300	47721170	5920	5920	5920	5920	0
164	20240809	174200	47721170	5920	5920	5920	5920	0
165	20240809	174100	47721170	5920	5920	5920	5920	0
166	20240809	174000	47721170	5920	5920	5920	5920	0
167	20240809	173900	47721170	5920	5920	5920	5920	0
168	20240809	173800	47721170	5920	5920	5920	5920	0
169	20240809	173700	47721170	5920	5920	5920	5920	0
170	20240809	173600	47721170	5920	5920	5920	5920	0
171	20240809	173500	47721170	5920	5920	5920	5920	0
172	20240809	173400	47721170	5920	5920	5920	5920	0
173	20240809	173300	47721170	5920	5920	5920	5920	0
174	20240809	173200	47721170	5920	5920	5920	5920	0
175	20240809	173100	47721170	5920	5920	5920	5920	0
176	20240809	173000	47721170	5920	5920	5920	5920	0
177	20240809	172900	47721170	5920	5920	5920	5920	0
178	20240809	172800	47721170	5920	5920	5920	5920	0
179	20240809	172700	47721170	5920	5920	5920	5920	0
180	20240809	172600	47721170	5920	5920	5920	5920	0
181	20240809	172500	47721170	5920	5920	5920	5920	0
182	20240809	172400	47721170	5920	5920	5920	5920	146
183	20240809	172300	47721170	5920	5920	5920	5920	0
184	20240809	172200	47721170	5920	5920	5920	5920	0
185	20240809	172100	47721170	5920	5920	5920	5920	0
186	20240809	172000	47721170	5920	5920	5920	5920	0
187	20240809	171900	47721170	5920	5920	5920	5920	0
188	20240809	171800	47721170	5920	5920	5920	5920	0
189	20240809	171700	47721170	5920	5920	5920	5920	0
190	20240809	171600	47721170	5920	5920	5920	5920	0
191	20240809	171500	47721170	5920	5920	5920	5920	0
192	20240809	171400	47721170	5920	5920	5920	5920	0
193	20240809	171300	47721170	5920	5920	5920	5920	0
194	20240809	171200	47721170	5920	5920	5920	5920	0
195	20240809	171100	47721170	5920	5920	5920	5920	0
196	20240809	171000	47721170	5920	5920	5920	5920	0
197	20240809	170900	47721170	5920	5920	5920	5920	0
198	20240809	170800	47721170	5920	5920	5920	5920	0
199	20240809	170700	47721170	5920	5920	5920	5920	0
200	20240809	170600	47721170	5920	5920	5920	5920	0
201	20240809	170500	47721170	5920	5920	5920	5920	0
202	20240809	170400	47721170	5920	5920	5920	5920	0
203	20240809	170300	47721170	5920	5920	5920	5920	0
204	20240809	170200	47721170	5920	5920	5920	5920	0
205	20240809	170100	47721170	5920	5920	5920	5920	0
206	20240809	170000	47721170	5920	5920	5920	5920	0
207	20240809	165900	47721170	5920	5920	5920	5920	0
208	20240809	165800	47721170	5920	5920	5920	5920	0
209	20240809	165700	47721170	5920	5920	5920	5920	0
210	20240809	165600	47721170	5920	5920	5920	5920	0
211	20240809	165500	47721170	5920	5920	5920	5920	0
212	20240809	165400	47721170	5920	5920	5920	5920	146
213	20240809	165300	47721170	5920	5920	5920	5920	0
214	20240809	165200	47721170	5920	5920	5920	5920	0
215	20240809	165100	47721170	5920	5920	5920	5920	0
216	20240809	165000	47721170	5920	5920	5920	5920	0
217	20240809	164900	47721170	5920	5920	5920	5920	0
218	20240809	164800	47721170	5920	5920	5920	5920	0
219	20240809	164700	47721170	5920	5920	5920	5920	0
220	20240809	164600	47721170	5920	5920	5920	5920	0
221	20240809	164500	47721170	5920	5920	5920	5920	0
222	20240809	164400	47721170	5920	5920	5920	5920	0
223	20240809	164300	47721170	5920	5920	5920	5920	0
224	20240809	164200	47721170	5920	5920	5920	5920	0
225	20240809	164100	47721170	5920	5920	5920	5920	0
226	20240809	164000	47721170	5920	5920	5920	5920	0
227	20240809	163900	47721170	5920	5920	5920	5920	0
228	20240809	163800	47721170	5920	5920	5920	5920	0
229	20240809	163700	47721170	5920	5920	5920	5920	0
230	20240809	163600	47721170	5920	5920	5920	5920	0
231	20240809	163500	47721170	5920	5920	5920	5920	0
232	20240809	163400	47721170	5920	5920	5920	5920	0
233	20240809	163300	47721170	5920	5920	5920	5920	0
234	20240809	163200	47721170	5920	5920	5920	5920	0
235	20240809	163100	47721170	5920	5920	5920	5920	0
236	20240809	163000	47721170	5920	5920	5920	5920	0
237	20240809	162900	47721170	5920	5920	5920	5920	0
238	20240809	162800	47721170	5920	5920	5920	5920	0
239	20240809	162700	47721170	5920	5920	5920	5920	0
240	20240809	162600	47721170	5920	5920	5920	5920	0
241	20240809	162500	47721170	5920	5920	5920	5920	0
242	20240809	162400	47721170	5920	5920	5920	5920	146
243	20240809	162300	47721170	5920	5920	5920	5920	0
244	20240809	162200	47721170	5920	5920	5920	5920	0
245	20240809	162100	47721170	5920	5920	5920	5920	0
246	20240809	162000	47721170	5920	5920	5920	5920	0
247	20240809	161900	47721170	5920	5920	5920	5920	0
248	20240809	161800	47721170	5920	5920	5920	5920	0
249	20240809	161700	47721170	5920	5920	5920	5920	0
250	20240809	161600	47721170	5920	5920	5920	5920	0
251	20240809	161500	47721170	5920	5920	5920	5920	0
252	20240809	161400	47721170	5920	5920	5920	5920	0
253	20240809	161300	47721170	5920	5920	5920	5920	0
254	20240809	161200	47721170	5920	5920	5920	5920	0
255	20240809	161100	47721170	5920	5920	5920	5920	0
256	20240809	161000	47721170	5920	5920	5920	5920	0
257	20240809	160900	47721170	5920	5920	5920	5920	0
258	20240809	160800	47721170	5920	5920	5920	5920	0
259	20240809	160700	47721170	5920	5920	5920	5920	0
260	20240809	160600	47721170	5920	5920	5920	5920	0
261	20240809	160500	47721170	5920	5920	5920	5920	0
262	20240809	160400	47721170	5920	5920	5920	5920	0
263	20240809	160300	47721170	5920	5920	5920	5920	0
264	20240809	160200	47721170	5920	5920	5920	5920	0
265	20240809	160100	47721170	5920	5920	5920	5920	0
266	20240809	160000	47721170	5920	5920	5920	5920	0
267	20240809	155900	47721170	5920	5920	5920	5920	0
268	20240809	155800	47721170	5920	5920	5920	5920	0
269	20240809	155700	47721170	5920	5920	5920	5920	0
270	20240809	155600	47721170	5920	5920	5920	5920	0
271	20240809	155500	47721170	5920	5920	5920	5920	0
272	20240809	155400	47721170	5920	5920	5920	5920	146
273	20240809	155300	47721170	5920	5920	5920	5920	0
274	20240809	155200	47721170	5920	5920	5920	5920	0
275	20240809	155100	47721170	5920	5920	5920	5920	0
276	20240809	155000	47721170	5920	5920	5920	5920	0
277	20240809	154900	47721170	5920	5920	5920	5920	0
278	20240809	154800	47721170	5920	5920	5920	5920	0
279	20240809	154700	47721170	5920	5920	5920	5920	0
280	20240809	154600	47721170	5920	5920	5920	5920	0
281	20240809	154500	47721170	5920	5920	5920	5920	0
282	20240809	154400	47721170	5920	5920	5920	5920	0
283	20240809	154300	47721170	5920	5920	5920	5920	0
284	20240809	154200	47721170	5920	5920	5920	5920	0
285	20240809	154100	47721170	5920	5920	5920	5920	0
286	20240809	154000	47721170	5920	5920	5920	5920	0
287	20240809	153900	47721170	5920	5920	5920	5920	0
288	20240809	153800	47721170	5920	5920	5920	5920	0
289	20240809	153700	47721170	5920	5920	5920	5920	0
290	20240809	153600	47721170	5920	5920	5920	5920	0
291	20240809	153500	47721170	5920	5920	5920	5920	0
292	20240809	153400	47721170	5920	5920	5920	5920	0
293	20240809	153300	47721170	5920	5920	5920	5920	0
294	20240809	153200	47721170	5920	5920	5920	5920	0
295	20240809	153100	47721170	5920	5920	5920	5920	0
296	20240809	153000	47721170	5920	5920	5920	5920	146
297	20240809	152900	46856850	5900	5900	5900	5900	0
298	20240809	152800	46856850	5900	5900	5900	5900	0
299	20240809	152700	46856850	5900	5900	5900	5900	0
300	20240809	152600	46856850	5900	5900	5900	5900	0
301	20240809	152500	46856850	5900	5900	5900	5900	0
302	20240809	152400	46856850	5900	5900	5900	5900	0
303	20240809	152300	46856850	5900	5900	5900	5900	0
304	20240809	152200	46856850	5900	5900	5900	5900	0
305	20240809	152100	46856850	5900	5900	5900	5900	0
306	20240809	152000	46856850	5900	5900	5900	5900	0
307	20240809	151900	46856850	5900	5900	5900	5900	1
308	20240809	151800	46850950	5890	5890	5890	5890	0
309	20240809	151700	46850950	5890	5890	5890	5890	0
310	20240809	151600	46850950	5890	5890	5890	5890	0
311	20240809	151500	46850950	5890	5890	5890	5890	2
312	20240809	151400	46839170	5900	5900	5900	5900	0
313	20240809	151300	46839170	5900	5900	5900	5900	0
314	20240809	151200	46839170	5900	5900	5900	5900	0
315	20240809	151100	46839170	5900	5900	5900	5900	0
316	20240809	151000	46839170	5900	5900	5900	5900	0
317	20240809	150900	46839170	5900	5900	5900	5900	999
318	20240809	150800	40945070	5900	5900	5900	5900	1
319	20240809	150700	40939170	5870	5870	5870	5870	0
320	20240809	150600	40939170	5870	5870	5870	5870	0
321	20240809	150500	40939170	5870	5870	5870	5870	2
322	20240809	150400	40927430	5920	5920	5920	5920	0
323	20240809	150300	40927430	5920	5910	5920	5910	4
324	20240809	150200	40903760	5920	5900	5920	5900	57
325	20240809	150100	40566670	5910	5890	5910	5890	6
326	20240809	150000	40531240	5880	5880	5880	5880	0
327	20240809	145900	40531240	5880	5880	5880	5880	0
328	20240809	145800	40531240	5880	5880	5880	5880	0
329	20240809	145700	40531240	5880	5880	5880	5880	0
330	20240809	145600	40531240	5880	5890	5890	5880	11
331	20240809	145500	40466460	5890	5890	5890	5890	0
332	20240809	145400	40466460	5890	5890	5890	5890	0
333	20240809	145300	40466460	5890	5890	5890	5890	0
334	20240809	145200	40466460	5890	5890	5890	5890	0
335	20240809	145100	40466460	5890	5890	5890	5890	0
336	20240809	145000	40466460	5890	5890	5890	5890	1
337	20240809	144900	40460570	5890	5890	5890	5890	0
338	20240809	144800	40460570	5890	5890	5890	5890	10
339	20240809	144700	40401670	5900	5900	5900	5900	0
340	20240809	144600	40401670	5900	5900	5900	5900	0
341	20240809	144500	40401670	5900	5900	5900	5900	0
342	20240809	144400	40401670	5900	5900	5900	5900	0
343	20240809	144300	40401670	5900	5900	5900	5900	0
344	20240809	144200	40401670	5900	5900	5900	5900	0
345	20240809	144100	40401670	5900	5900	5900	5900	0
346	20240809	144000	40401670	5900	5900	5900	5900	0
347	20240809	143900	40401670	5900	5900	5900	5900	0
348	20240809	143800	40401670	5900	5900	5900	5900	0
349	20240809	143700	40401670	5900	5900	5900	5900	0
350	20240809	143600	40401670	5900	5860	5900	5860	5
351	20240809	143500	40372270	5850	5850	5850	5850	0
352	20240809	143400	40372270	5850	5850	5850	5850	0
353	20240809	143300	40372270	5850	5850	5850	5850	0
354	20240809	143200	40372270	5850	5850	5850	5850	0
355	20240809	143100	40372270	5850	5850	5850	5850	432
356	20240809	143000	37845070	5850	5800	5850	5800	200
357	20240809	142900	36681420	5800	5800	5800	5800	0
358	20240809	142800	36681420	5800	5810	5810	5800	114
359	20240809	142700	36020030	5810	5810	5810	5810	63
360	20240809	142600	35654000	5820	5820	5820	5820	0
361	20240809	142500	35654000	5820	5820	5820	5820	0
362	20240809	142400	35654000	5820	5820	5820	5820	2
363	20240809	142300	35642360	5850	5850	5850	5850	0
364	20240809	142200	35642360	5850	5850	5850	5850	0
365	20240809	142100	35642360	5850	5850	5850	5850	0
366	20240809	142000	35642360	5850	5850	5850	5850	0
367	20240809	141900	35642360	5850	5850	5850	5850	0
368	20240809	141800	35642360	5850	5850	5850	5850	0
369	20240809	141700	35642360	5850	5850	5850	5850	0
370	20240809	141600	35642360	5850	5850	5850	5850	0
371	20240809	141500	35642360	5850	5850	5850	5850	0
372	20240809	141400	35642360	5850	5850	5850	5850	0
373	20240809	141300	35642360	5850	5850	5850	5850	0
374	20240809	141200	35642360	5850	5850	5850	5850	0
375	20240809	141100	35642360	5850	5850	5850	5850	0
376	20240809	141000	35642360	5850	5850	5850	5850	0
377	20240809	140900	35642360	5850	5850	5850	5850	0
378	20240809	140800	35642360	5850	5850	5850	5850	0
379	20240809	140700	35642360	5850	5850	5850	5850	0
380	20240809	140600	35642360	5850	5850	5850	5850	0
381	20240809	140500	35642360	5850	5850	5850	5850	0
382	20240809	140400	35642360	5850	5850	5850	5850	0
383	20240809	140300	35642360	5850	5850	5850	5850	0
384	20240809	140200	35642360	5850	5850	5850	5850	0
385	20240809	140100	35642360	5850	5850	5850	5850	3
386	20240809	140000	35624810	5850	5850	5850	5850	0
387	20240809	135900	35624810	5850	5850	5850	5850	0
388	20240809	135800	35624810	5850	5850	5850	5850	0
389	20240809	135700	35624810	5850	5850	5850	5850	0
390	20240809	135600	35624810	5850	5850	5850	5850	10
391	20240809	135500	35566310	5860	5860	5860	5860	0
392	20240809	135400	35566310	5860	5860	5860	5860	0
393	20240809	135300	35566310	5860	5860	5860	5860	0
394	20240809	135200	35566310	5860	5860	5860	5860	0
395	20240809	135100	35566310	5860	5860	5860	5860	0
396	20240809	135000	35566310	5860	5860	5860	5860	0
397	20240809	134900	35566310	5860	5860	5860	5860	0
398	20240809	134800	35566310	5860	5860	5860	5860	0
399	20240809	134700	35566310	5860	5860	5860	5860	0
400	20240809	134600	35566310	5860	5860	5860	5860	0
401	20240809	134500	35566310	5860	5860	5860	5860	0
402	20240809	134400	35566310	5860	5860	5860	5860	0
403	20240809	134300	35566310	5860	5860	5860	5860	0
404	20240809	134200	35566310	5860	5860	5860	5860	0
405	20240809	134100	35566310	5860	5860	5860	5860	0
406	20240809	134000	35566310	5860	5860	5860	5860	0
407	20240809	133900	35566310	5860	5860	5860	5860	0
408	20240809	133800	35566310	5860	5860	5860	5860	0
409	20240809	133700	35566310	5860	5860	5860	5860	0
410	20240809	133600	35566310	5860	5860	5860	5860	0
411	20240809	133500	35566310	5860	5860	5860	5860	0
412	20240809	133400	35566310	5860	5860	5860	5860	3
413	20240809	133300	35548730	5910	5910	5910	5910	0
414	20240809	133200	35548730	5910	5910	5910	5910	0
415	20240809	133100	35548730	5910	5910	5910	5910	0
416	20240809	133000	35548730	5910	5910	5910	5910	0
417	20240809	132900	35548730	5910	5910	5910	5910	0
418	20240809	132800	35548730	5910	5910	5910	5910	0
419	20240809	132700	35548730	5910	5910	5910	5910	0
420	20240809	132600	35548730	5910	5910	5910	5910	0
421	20240809	132500	35548730	5910	5910	5910	5910	0
422	20240809	132400	35548730	5910	5910	5910	5910	0
423	20240809	132300	35548730	5910	5910	5910	5910	0
424	20240809	132200	35548730	5910	5910	5910	5910	0
425	20240809	132100	35548730	5910	5910	5910	5910	0
426	20240809	132000	35548730	5910	5910	5910	5910	0
427	20240809	131900	35548730	5910	5910	5910	5910	0
428	20240809	131800	35548730	5910	5910	5910	5910	0
429	20240809	131700	35548730	5910	5910	5910	5910	0
430	20240809	131600	35548730	5910	5910	5910	5910	0
431	20240809	131500	35548730	5910	5910	5910	5910	0
432	20240809	131400	35548730	5910	5910	5910	5910	0
433	20240809	131300	35548730	5910	5910	5910	5910	0
434	20240809	131200	35548730	5910	5810	5910	5810	1000
435	20240809	131100	29695230	5810	5810	5810	5810	0
436	20240809	131000	29695230	5810	5810	5810	5810	0
437	20240809	130900	29695230	5810	5810	5810	5810	86
438	20240809	130800	29195570	5810	5810	5810	5810	0
439	20240809	130700	29195570	5810	5810	5810	5810	0
440	20240809	130600	29195570	5810	5810	5810	5810	0
441	20240809	130500	29195570	5810	5810	5810	5810	5
442	20240809	130400	29166520	5810	5810	5810	5810	100
443	20240809	130300	28585520	5800	5800	5800	5800	0
444	20240809	130200	28585520	5800	5800	5800	5800	70
445	20240809	130100	28179520	5810	5820	5820	5810	45
446	20240809	130000	27917970	5820	5820	5820	5820	0
447	20240809	125900	27917970	5820	5820	5820	5820	0
448	20240809	125800	27917970	5820	5820	5820	5820	0
449	20240809	125700	27917970	5820	5820	5820	5820	0
450	20240809	125600	27917970	5820	5820	5820	5820	0
451	20240809	125500	27917970	5820	5820	5820	5820	0
452	20240809	125400	27917970	5820	5820	5820	5820	0
453	20240809	125300	27917970	5820	5830	5830	5820	128
454	20240809	125200	27172910	5830	5830	5830	5830	0
455	20240809	125100	27172910	5830	5830	5830	5830	0
456	20240809	125000	27172910	5830	5830	5830	5830	10
457	20240809	124900	27114610	5830	5830	5830	5830	0
458	20240809	124800	27114610	5830	5830	5830	5830	0
459	20240809	124700	27114610	5830	5830	5830	5830	0
460	20240809	124600	27114610	5830	5830	5830	5830	0
461	20240809	124500	27114610	5830	5830	5830	5830	310
462	20240809	124400	25307310	5830	5840	5840	5830	933
463	20240809	124300	19859400	5840	5850	5850	5840	136
464	20240809	124200	19064560	5860	5860	5860	5860	0
465	20240809	124100	19064560	5860	5860	5860	5860	0
466	20240809	124000	19064560	5860	5860	5860	5860	0
467	20240809	123900	19064560	5860	5860	5860	5860	0
468	20240809	123800	19064560	5860	5860	5860	5860	0
469	20240809	123700	19064560	5860	5860	5860	5860	4
470	20240809	123600	19041120	5870	5870	5870	5870	0
471	20240809	123500	19041120	5870	5870	5870	5870	100
472	20240809	123400	18454120	5880	5880	5880	5880	0
473	20240809	123300	18454120	5880	5880	5880	5880	0
474	20240809	123200	18454120	5880	5880	5880	5880	0
475	20240809	123100	18454120	5880	5880	5880	5880	0
476	20240809	123000	18454120	5880	5880	5880	5880	0
477	20240809	122900	18454120	5880	5880	5880	5880	0
478	20240809	122800	18454120	5880	5880	5880	5880	0
479	20240809	122700	18454120	5880	5880	5880	5880	0
480	20240809	122600	18454120	5880	5880	5880	5880	0
481	20240809	122500	18454120	5880	5880	5880	5880	2
482	20240809	122400	18442360	5890	5890	5890	5890	0
483	20240809	122300	18442360	5890	5890	5890	5890	4
484	20240809	122200	18418800	5880	5880	5880	5880	0
485	20240809	122100	18418800	5880	5880	5880	5880	0
486	20240809	122000	18418800	5880	5880	5880	5880	0
487	20240809	121900	18418800	5880	5880	5880	5880	0
488	20240809	121800	18418800	5880	5880	5880	5880	0
489	20240809	121700	18418800	5880	5880	5880	5880	0
490	20240809	121600	18418800	5880	5880	5880	5880	0
491	20240809	121500	18418800	5880	5880	5880	5880	0
492	20240809	121400	18418800	5880	5880	5880	5880	0
493	20240809	121300	18418800	5880	5880	5880	5880	70
494	20240809	121200	18007200	5880	5880	5880	5880	0
495	20240809	121100	18007200	5880	5880	5880	5880	0
496	20240809	121000	18007200	5880	5880	5880	5880	10
497	20240809	120900	17948400	5890	5890	5890	5890	0
498	20240809	120800	17948400	5890	5890	5890	5890	0
499	20240809	120700	17948400	5890	5890	5890	5890	0
500	20240809	120600	17948400	5890	5890	5890	5890	0
501	20240809	120500	17948400	5890	5890	5890	5890	0
502	20240809	120400	17948400	5890	5890	5890	5890	0
503	20240809	120300	17948400	5890	5890	5890	5890	0
504	20240809	120200	17948400	5890	5890	5890	5890	0
505	20240809	120100	17948400	5890	5890	5890	5890	0
506	20240809	120000	17948400	5890	5890	5890	5890	0
507	20240809	115900	17948400	5890	5890	5890	5890	0
508	20240809	115800	17948400	5890	5890	5890	5890	0
509	20240809	115700	17948400	5890	5890	5890	5890	0
510	20240809	115600	17948400	5890	5890	5890	5890	0
511	20240809	115500	17948400	5890	5890	5890	5890	0
512	20240809	115400	17948400	5890	5890	5890	5890	0
513	20240809	115300	17948400	5890	5890	5890	5890	0
514	20240809	115200	17948400	5890	5890	5890	5890	0
515	20240809	115100	17948400	5890	5890	5890	5890	0
516	20240809	115000	17948400	5890	5890	5890	5890	0
517	20240809	114900	17948400	5890	5890	5890	5890	37
518	20240809	114800	17730470	5890	5890	5890	5890	0
519	20240809	114700	17730470	5890	5890	5890	5890	0
520	20240809	114600	17730470	5890	5890	5890	5890	0
521	20240809	114500	17730470	5890	5890	5890	5890	0
522	20240809	114400	17730470	5890	5890	5890	5890	0
523	20240809	114300	17730470	5890	5890	5890	5890	0
524	20240809	114200	17730470	5890	5890	5890	5890	0
525	20240809	114100	17730470	5890	5890	5890	5890	0
526	20240809	114000	17730470	5890	5890	5890	5890	0
527	20240809	113900	17730470	5890	5890	5890	5890	0
528	20240809	113800	17730470	5890	5890	5890	5890	1
529	20240809	113700	17724580	5870	5870	5870	5870	0
530	20240809	113600	17724580	5870	5870	5870	5870	0
531	20240809	113500	17724580	5870	5870	5870	5870	0
532	20240809	113400	17724580	5870	5870	5870	5870	0
533	20240809	113300	17724580	5870	5870	5870	5870	0
534	20240809	113200	17724580	5870	5870	5870	5870	8
535	20240809	113100	17677620	5860	5860	5860	5860	0
536	20240809	113000	17677620	5860	5860	5860	5860	0
537	20240809	112900	17677620	5860	5860	5860	5860	0
538	20240809	112800	17677620	5860	5860	5860	5860	0
539	20240809	112700	17677620	5860	5860	5860	5860	0
540	20240809	112600	17677620	5860	5860	5860	5860	0
541	20240809	112500	17677620	5860	5860	5860	5860	0
542	20240809	112400	17677620	5860	5860	5860	5860	0
543	20240809	112300	17677620	5860	5860	5860	5860	0
544	20240809	112200	17677620	5860	5860	5860	5860	0
545	20240809	112100	17677620	5860	5860	5860	5860	2
546	20240809	112000	17665900	5880	5880	5880	5880	0
547	20240809	111900	17665900	5880	5880	5880	5880	0
548	20240809	111800	17665900	5880	5880	5880	5880	0
549	20240809	111700	17665900	5880	5880	5880	5880	0
550	20240809	111600	17665900	5880	5880	5880	5880	0
551	20240809	111500	17665900	5880	5880	5880	5880	0
552	20240809	111400	17665900	5880	5880	5880	5880	0
553	20240809	111300	17665900	5880	5880	5880	5880	5
554	20240809	111200	17636500	5870	5870	5870	5870	158
555	20240809	111100	16709040	5860	5860	5860	5860	0
556	20240809	111000	16709040	5860	5860	5860	5860	0
557	20240809	110900	16709040	5860	5860	5860	5860	0
558	20240809	110800	16709040	5860	5860	5860	5860	0
559	20240809	110700	16709040	5860	5860	5860	5860	0
560	20240809	110600	16709040	5860	5860	5860	5860	0
561	20240809	110500	16709040	5860	5860	5860	5860	0
562	20240809	110400	16709040	5860	5860	5860	5860	0
563	20240809	110300	16709040	5860	5860	5860	5860	0
564	20240809	110200	16709040	5860	5860	5860	5860	0
565	20240809	110100	16709040	5860	5860	5860	5860	0
566	20240809	110000	16709040	5860	5860	5860	5860	0
567	20240809	105900	16709040	5860	5860	5860	5860	0
568	20240809	105800	16709040	5860	5860	5860	5860	0
569	20240809	105700	16709040	5860	5860	5860	5860	0
570	20240809	105600	16709040	5860	5860	5860	5860	1
571	20240809	105500	16703180	5860	5860	5860	5860	7
572	20240809	105400	16662160	5860	5860	5860	5860	3
573	20240809	105300	16644580	5860	5860	5860	5860	7
574	20240809	105200	16603560	5860	5870	5870	5860	5
575	20240809	105100	16574250	5870	5870	5870	5870	0
576	20240809	105000	16574250	5870	5870	5870	5870	0
577	20240809	104900	16574250	5870	5870	5870	5870	0
578	20240809	104800	16574250	5870	5870	5870	5870	0
579	20240809	104700	16574250	5870	5870	5870	5870	0
580	20240809	104600	16574250	5870	5870	5870	5870	11
581	20240809	104500	16509680	5850	5850	5850	5850	0
582	20240809	104400	16509680	5850	5850	5850	5850	0
583	20240809	104300	16509680	5850	5850	5850	5850	0
584	20240809	104200	16509680	5850	5850	5850	5850	0
585	20240809	104100	16509680	5850	5850	5850	5850	0
586	20240809	104000	16509680	5850	5850	5850	5850	0
587	20240809	103900	16509680	5850	5850	5850	5850	0
588	20240809	103800	16509680	5850	5850	5850	5850	0
589	20240809	103700	16509680	5850	5850	5850	5850	0
590	20240809	103600	16509680	5850	5850	5850	5850	0
591	20240809	103500	16509680	5850	5850	5850	5850	300
592	20240809	103400	14754680	5860	5860	5860	5860	0
593	20240809	103300	14754680	5860	5860	5860	5860	0
594	20240809	103200	14754680	5860	5860	5860	5860	10
595	20240809	103100	14696080	5840	5840	5840	5840	0
596	20240809	103000	14696080	5840	5840	5840	5840	0
597	20240809	102900	14696080	5840	5840	5840	5840	0
598	20240809	102800	14696080	5840	5840	5840	5840	0
599	20240809	102700	14696080	5840	5840	5840	5840	0
600	20240809	102600	14696080	5840	5840	5840	5840	0
601	20240809	102500	14696080	5840	5840	5840	5840	0
602	20240809	102400	14696080	5840	5840	5840	5840	0
603	20240809	102300	14696080	5840	5840	5840	5840	0
604	20240809	102200	14696080	5840	5840	5840	5840	10
605	20240809	102100	14637680	5870	5870	5870	5870	0
606	20240809	102000	14637680	5870	5870	5870	5870	2
607	20240809	101900	14625940	5870	5870	5870	5870	0
608	20240809	101800	14625940	5870	5870	5870	5870	0
609	20240809	101700	14625940	5870	5870	5870	5870	0
610	20240809	101600	14625940	5870	5870	5870	5870	0
611	20240809	101500	14625940	5870	5870	5870	5870	0
612	20240809	101400	14625940	5870	5870	5870	5870	1
613	20240809	101300	14620070	5840	5840	5840	5840	0
614	20240809	101200	14620070	5840	5840	5840	5840	0
615	20240809	101100	14620070	5840	5840	5840	5840	0
616	20240809	101000	14620070	5840	5840	5840	5840	1
617	20240809	100900	14614230	5900	5900	5900	5900	0
618	20240809	100800	14614230	5900	5900	5900	5900	0
619	20240809	100700	14614230	5900	5900	5900	5900	0
620	20240809	100600	14614230	5900	5900	5900	5900	0
621	20240809	100500	14614230	5900	5900	5900	5900	0
622	20240809	100400	14614230	5900	5900	5900	5900	0
623	20240809	100300	14614230	5900	5830	5900	5830	2
624	20240809	100200	14602500	5830	5830	5830	5830	139
625	20240809	100100	13792130	5830	5900	5900	5830	95
626	20240809	100000	13238000	5830	5830	5830	5830	80
627	20240809	095900	12771600	5900	5900	5900	5900	0
628	20240809	095800	12771600	5900	5900	5900	5900	0
629	20240809	095700	12771600	5900	5900	5900	5900	0
630	20240809	095600	12771600	5900	5900	5900	5900	0
631	20240809	095500	12771600	5900	5900	5900	5900	1
632	20240809	095400	12765700	5820	5820	5820	5820	50
633	20240809	095300	12474700	5820	5820	5820	5820	30
634	20240809	095200	12300100	5820	5820	5820	5820	0
635	20240809	095100	12300100	5820	5820	5820	5820	100
636	20240809	095000	11718100	5840	5840	5840	5840	0
637	20240809	094900	11718100	5840	5840	5840	5840	0
638	20240809	094800	11718100	5840	5840	5840	5840	0
639	20240809	094700	11718100	5840	5840	5840	5840	0
640	20240809	094600	11718100	5840	5840	5840	5840	0
641	20240809	094500	11718100	5840	5840	5840	5840	0
642	20240809	094400	11718100	5840	5840	5840	5840	0
643	20240809	094300	11718100	5840	5840	5840	5840	1
644	20240809	094200	11712260	5910	5910	5910	5910	0
645	20240809	094100	11712260	5910	5910	5910	5910	0
646	20240809	094000	11712260	5910	5900	5910	5900	17
647	20240809	093900	11611880	5910	5910	5910	5910	0
648	20240809	093800	11611880	5910	5910	5910	5910	0
649	20240809	093700	11611880	5910	5910	5910	5910	0
650	20240809	093600	11611880	5910	5910	5910	5910	0
651	20240809	093500	11611880	5910	5910	5910	5910	0
652	20240809	093400	11611880	5910	5910	5910	5910	0
653	20240809	093300	11611880	5910	5910	5910	5910	0
654	20240809	093200	11611880	5910	5910	5910	5910	0
655	20240809	093100	11611880	5910	5910	5910	5910	0
656	20240809	093000	11611880	5910	5910	5910	5910	0
657	20240809	092900	11611880	5910	5910	5910	5910	0
658	20240809	092800	11611880	5910	5910	5910	5910	0
659	20240809	092700	11611880	5910	5910	5910	5910	0
660	20240809	092600	11611880	5910	5910	5910	5910	0
661	20240809	092500	11611880	5910	5910	5910	5910	0
662	20240809	092400	11611880	5910	5910	5910	5910	1
663	20240809	092300	11605970	5850	5850	5850	5850	0
664	20240809	092200	11605970	5850	5850	5850	5850	85
665	20240809	092100	11108720	5910	5910	5910	5910	0
666	20240809	092000	11108720	5910	5910	5910	5910	0
667	20240809	091900	11108720	5910	5910	5910	5910	0
668	20240809	091800	11108720	5910	5910	5910	5910	0
669	20240809	091700	11108720	5910	5920	5920	5910	4
670	20240809	091600	11085070	5850	5850	5850	5850	99
671	20240809	091500	10505920	5850	5850	5850	5850	0
672	20240809	091400	10505920	5850	5860	5860	5850	400
673	20240809	091300	8165230	5850	5850	5850	5850	0
674	20240809	091200	8165230	5850	5850	5850	5850	400
675	20240809	091100	5825230	5850	5850	5850	5850	0
676	20240809	091000	5825230	5850	5850	5850	5850	0
677	20240809	090900	5825230	5850	5850	5850	5850	103
678	20240809	090800	5222680	5850	5850	5850	5850	30
679	20240809	090700	5047180	5850	5840	5850	5840	62
680	20240809	090600	4684900	5850	5850	5850	5850	42
681	20240809	090500	4439200	5850	5850	5850	5850	2
682	20240809	090400	4427500	5850	5850	5850	5850	80
683	20240809	090300	3959500	5980	5980	5980	5980	0
684	20240809	090200	3959500	5980	5980	5980	5980	1
685	20240809	090100	3953520	5780	5780	5780	5780	0
686	20240809	090000	3953520	5780	5780	5780	5780	684