KissMeData/224060/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204200	32613275	4960	4960	4960	4960	65
3	20240809	204100	32613275	4960	4960	4960	4960	0
4	20240809	204000	32613275	4960	4960	4960	4960	0
5	20240809	203900	32613275	4960	4960	4960	4960	0
6	20240809	203800	32613275	4960	4960	4960	4960	0
7	20240809	203700	32613275	4960	4960	4960	4960	0
8	20240809	203600	32613275	4960	4960	4960	4960	0
9	20240809	203500	32613275	4960	4960	4960	4960	0
10	20240809	203400	32613275	4960	4960	4960	4960	0
11	20240809	203300	32613275	4960	4960	4960	4960	0
12	20240809	203200	32613275	4960	4960	4960	4960	0
13	20240809	203100	32613275	4960	4960	4960	4960	0
14	20240809	203000	32613275	4960	4960	4960	4960	0
15	20240809	202900	32613275	4960	4960	4960	4960	0
16	20240809	202800	32613275	4960	4960	4960	4960	0
17	20240809	202700	32613275	4960	4960	4960	4960	0
18	20240809	202600	32613275	4960	4960	4960	4960	0
19	20240809	202500	32613275	4960	4960	4960	4960	0
20	20240809	202400	32613275	4960	4960	4960	4960	0
21	20240809	202300	32613275	4960	4960	4960	4960	0
22	20240809	202200	32613275	4960	4960	4960	4960	0
23	20240809	202100	32613275	4960	4960	4960	4960	0
24	20240809	202000	32613275	4960	4960	4960	4960	0
25	20240809	201900	32613275	4960	4960	4960	4960	0
26	20240809	201800	32613275	4960	4960	4960	4960	0
27	20240809	201700	32613275	4960	4960	4960	4960	0
28	20240809	201600	32613275	4960	4960	4960	4960	0
29	20240809	201500	32613275	4960	4960	4960	4960	0
30	20240809	201400	32613275	4960	4960	4960	4960	0
31	20240809	201300	32613275	4960	4960	4960	4960	0
32	20240809	201200	32613275	4960	4960	4960	4960	65
33	20240809	201100	32613275	4960	4960	4960	4960	0
34	20240809	201000	32613275	4960	4960	4960	4960	0
35	20240809	200900	32613275	4960	4960	4960	4960	0
36	20240809	200800	32613275	4960	4960	4960	4960	0
37	20240809	200700	32613275	4960	4960	4960	4960	0
38	20240809	200600	32613275	4960	4960	4960	4960	0
39	20240809	200500	32613275	4960	4960	4960	4960	0
40	20240809	200400	32613275	4960	4960	4960	4960	0
41	20240809	200300	32613275	4960	4960	4960	4960	0
42	20240809	200200	32613275	4960	4960	4960	4960	0
43	20240809	200100	32613275	4960	4960	4960	4960	0
44	20240809	200000	32613275	4960	4960	4960	4960	0
45	20240809	195900	32613275	4960	4960	4960	4960	0
46	20240809	195800	32613275	4960	4960	4960	4960	0
47	20240809	195700	32613275	4960	4960	4960	4960	0
48	20240809	195600	32613275	4960	4960	4960	4960	0
49	20240809	195500	32613275	4960	4960	4960	4960	0
50	20240809	195400	32613275	4960	4960	4960	4960	0
51	20240809	195300	32613275	4960	4960	4960	4960	0
52	20240809	195200	32613275	4960	4960	4960	4960	0
53	20240809	195100	32613275	4960	4960	4960	4960	0
54	20240809	195000	32613275	4960	4960	4960	4960	0
55	20240809	194900	32613275	4960	4960	4960	4960	0
56	20240809	194800	32613275	4960	4960	4960	4960	0
57	20240809	194700	32613275	4960	4960	4960	4960	0
58	20240809	194600	32613275	4960	4960	4960	4960	0
59	20240809	194500	32613275	4960	4960	4960	4960	0
60	20240809	194400	32613275	4960	4960	4960	4960	0
61	20240809	194300	32613275	4960	4960	4960	4960	0
62	20240809	194200	32613275	4960	4960	4960	4960	65
63	20240809	194100	32613275	4960	4960	4960	4960	0
64	20240809	194000	32613275	4960	4960	4960	4960	0
65	20240809	193900	32613275	4960	4960	4960	4960	0
66	20240809	193800	32613275	4960	4960	4960	4960	0
67	20240809	193700	32613275	4960	4960	4960	4960	0
68	20240809	193600	32613275	4960	4960	4960	4960	0
69	20240809	193500	32613275	4960	4960	4960	4960	0
70	20240809	193400	32613275	4960	4960	4960	4960	0
71	20240809	193300	32613275	4960	4960	4960	4960	0
72	20240809	193200	32613275	4960	4960	4960	4960	0
73	20240809	193100	32613275	4960	4960	4960	4960	0
74	20240809	193000	32613275	4960	4960	4960	4960	0
75	20240809	192900	32613275	4960	4960	4960	4960	0
76	20240809	192800	32613275	4960	4960	4960	4960	0
77	20240809	192700	32613275	4960	4960	4960	4960	0
78	20240809	192600	32613275	4960	4960	4960	4960	0
79	20240809	192500	32613275	4960	4960	4960	4960	0
80	20240809	192400	32613275	4960	4960	4960	4960	0
81	20240809	192300	32613275	4960	4960	4960	4960	0
82	20240809	192200	32613275	4960	4960	4960	4960	0
83	20240809	192100	32613275	4960	4960	4960	4960	0
84	20240809	192000	32613275	4960	4960	4960	4960	0
85	20240809	191900	32613275	4960	4960	4960	4960	0
86	20240809	191800	32613275	4960	4960	4960	4960	0
87	20240809	191700	32613275	4960	4960	4960	4960	0
88	20240809	191600	32613275	4960	4960	4960	4960	0
89	20240809	191500	32613275	4960	4960	4960	4960	0
90	20240809	191400	32613275	4960	4960	4960	4960	0
91	20240809	191300	32613275	4960	4960	4960	4960	0
92	20240809	191200	32613275	4960	4960	4960	4960	65
93	20240809	191100	32613275	4960	4960	4960	4960	0
94	20240809	191000	32613275	4960	4960	4960	4960	0
95	20240809	190900	32613275	4960	4960	4960	4960	0
96	20240809	190800	32613275	4960	4960	4960	4960	0
97	20240809	190700	32613275	4960	4960	4960	4960	0
98	20240809	190600	32613275	4960	4960	4960	4960	0
99	20240809	190500	32613275	4960	4960	4960	4960	0
100	20240809	190400	32613275	4960	4960	4960	4960	0
101	20240809	190300	32613275	4960	4960	4960	4960	0
102	20240809	190200	32613275	4960	4960	4960	4960	0
103	20240809	190100	32613275	4960	4960	4960	4960	0
104	20240809	190000	32613275	4960	4960	4960	4960	0
105	20240809	185900	32613275	4960	4960	4960	4960	0
106	20240809	185800	32613275	4960	4960	4960	4960	0
107	20240809	185700	32613275	4960	4960	4960	4960	0
108	20240809	185600	32613275	4960	4960	4960	4960	0
109	20240809	185500	32613275	4960	4960	4960	4960	0
110	20240809	185400	32613275	4960	4960	4960	4960	0
111	20240809	185300	32613275	4960	4960	4960	4960	0
112	20240809	185200	32613275	4960	4960	4960	4960	0
113	20240809	185100	32613275	4960	4960	4960	4960	0
114	20240809	185000	32613275	4960	4960	4960	4960	0
115	20240809	184900	32613275	4960	4960	4960	4960	0
116	20240809	184800	32613275	4960	4960	4960	4960	0
117	20240809	184700	32613275	4960	4960	4960	4960	0
118	20240809	184600	32613275	4960	4960	4960	4960	0
119	20240809	184500	32613275	4960	4960	4960	4960	0
120	20240809	184400	32613275	4960	4960	4960	4960	0
121	20240809	184300	32613275	4960	4960	4960	4960	0
122	20240809	184200	32613275	4960	4960	4960	4960	65
123	20240809	184100	32613275	4960	4960	4960	4960	0
124	20240809	184000	32613275	4960	4960	4960	4960	0
125	20240809	183900	32613275	4960	4960	4960	4960	0
126	20240809	183800	32613275	4960	4960	4960	4960	0
127	20240809	183700	32613275	4960	4960	4960	4960	0
128	20240809	183600	32613275	4960	4960	4960	4960	0
129	20240809	183500	32613275	4960	4960	4960	4960	0
130	20240809	183400	32613275	4960	4960	4960	4960	0
131	20240809	183300	32613275	4960	4960	4960	4960	0
132	20240809	183200	32613275	4960	4960	4960	4960	0
133	20240809	183100	32613275	4960	4960	4960	4960	0
134	20240809	183000	32613275	4960	4960	4960	4960	0
135	20240809	182900	32613275	4960	4960	4960	4960	0
136	20240809	182800	32613275	4960	4960	4960	4960	0
137	20240809	182700	32613275	4960	4960	4960	4960	0
138	20240809	182600	32613275	4960	4960	4960	4960	0
139	20240809	182500	32613275	4960	4960	4960	4960	0
140	20240809	182400	32613275	4960	4960	4960	4960	0
141	20240809	182300	32613275	4960	4960	4960	4960	0
142	20240809	182200	32613275	4960	4960	4960	4960	0
143	20240809	182100	32613275	4960	4960	4960	4960	0
144	20240809	182000	32613275	4960	4960	4960	4960	0
145	20240809	181900	32613275	4960	4960	4960	4960	0
146	20240809	181800	32613275	4960	4960	4960	4960	0
147	20240809	181700	32613275	4960	4960	4960	4960	0
148	20240809	181600	32613275	4960	4960	4960	4960	0
149	20240809	181500	32613275	4960	4960	4960	4960	0
150	20240809	181400	32613275	4960	4960	4960	4960	0
151	20240809	181300	32613275	4960	4960	4960	4960	0
152	20240809	181200	32613275	4960	4960	4960	4960	65
153	20240809	181100	32613275	4960	4960	4960	4960	0
154	20240809	181000	32613275	4960	4960	4960	4960	0
155	20240809	180900	32613275	4960	4960	4960	4960	0
156	20240809	180800	32613275	4960	4960	4960	4960	0
157	20240809	180700	32613275	4960	4960	4960	4960	0
158	20240809	180600	32613275	4960	4960	4960	4960	0
159	20240809	180500	32613275	4960	4960	4960	4960	0
160	20240809	180400	32613275	4960	4960	4960	4960	0
161	20240809	180300	32613275	4960	4960	4960	4960	0
162	20240809	180200	32613275	4960	4960	4960	4960	0
163	20240809	180100	32613275	4960	4960	4960	4960	0
164	20240809	180000	32613275	4960	4960	4960	4960	0
165	20240809	175900	32613275	4960	4960	4960	4960	0
166	20240809	175800	32613275	4960	4960	4960	4960	0
167	20240809	175700	32613275	4960	4960	4960	4960	0
168	20240809	175600	32613275	4960	4960	4960	4960	0
169	20240809	175500	32613275	4960	4960	4960	4960	0
170	20240809	175400	32613275	4960	4960	4960	4960	0
171	20240809	175300	32613275	4960	4960	4960	4960	0
172	20240809	175200	32613275	4960	4960	4960	4960	0
173	20240809	175100	32613275	4960	4960	4960	4960	0
174	20240809	175000	32613275	4960	4960	4960	4960	0
175	20240809	174900	32613275	4960	4960	4960	4960	0
176	20240809	174800	32613275	4960	4960	4960	4960	0
177	20240809	174700	32613275	4960	4960	4960	4960	0
178	20240809	174600	32613275	4960	4960	4960	4960	0
179	20240809	174500	32613275	4960	4960	4960	4960	0
180	20240809	174400	32613275	4960	4960	4960	4960	0
181	20240809	174300	32613275	4960	4960	4960	4960	0
182	20240809	174200	32613275	4960	4960	4960	4960	65
183	20240809	174100	32613275	4960	4960	4960	4960	0
184	20240809	174000	32613275	4960	4960	4960	4960	0
185	20240809	173900	32613275	4960	4960	4960	4960	0
186	20240809	173800	32613275	4960	4960	4960	4960	0
187	20240809	173700	32613275	4960	4960	4960	4960	0
188	20240809	173600	32613275	4960	4960	4960	4960	0
189	20240809	173500	32613275	4960	4960	4960	4960	0
190	20240809	173400	32613275	4960	4960	4960	4960	0
191	20240809	173300	32613275	4960	4960	4960	4960	0
192	20240809	173200	32613275	4960	4960	4960	4960	0
193	20240809	173100	32613275	4960	4960	4960	4960	0
194	20240809	173000	32613275	4960	4960	4960	4960	0
195	20240809	172900	32613275	4960	4960	4960	4960	0
196	20240809	172800	32613275	4960	4960	4960	4960	0
197	20240809	172700	32613275	4960	4960	4960	4960	0
198	20240809	172600	32613275	4960	4960	4960	4960	0
199	20240809	172500	32613275	4960	4960	4960	4960	0
200	20240809	172400	32613275	4960	4960	4960	4960	0
201	20240809	172300	32613275	4960	4960	4960	4960	0
202	20240809	172200	32613275	4960	4960	4960	4960	0
203	20240809	172100	32613275	4960	4960	4960	4960	0
204	20240809	172000	32613275	4960	4960	4960	4960	0
205	20240809	171900	32613275	4960	4960	4960	4960	0
206	20240809	171800	32613275	4960	4960	4960	4960	0
207	20240809	171700	32613275	4960	4960	4960	4960	0
208	20240809	171600	32613275	4960	4960	4960	4960	0
209	20240809	171500	32613275	4960	4960	4960	4960	0
210	20240809	171400	32613275	4960	4960	4960	4960	0
211	20240809	171300	32613275	4960	4960	4960	4960	0
212	20240809	171200	32613275	4960	4960	4960	4960	65
213	20240809	171100	32613275	4960	4960	4960	4960	0
214	20240809	171000	32613275	4960	4960	4960	4960	0
215	20240809	170900	32613275	4960	4960	4960	4960	0
216	20240809	170800	32613275	4960	4960	4960	4960	0
217	20240809	170700	32613275	4960	4960	4960	4960	0
218	20240809	170600	32613275	4960	4960	4960	4960	0
219	20240809	170500	32613275	4960	4960	4960	4960	0
220	20240809	170400	32613275	4960	4960	4960	4960	0
221	20240809	170300	32613275	4960	4960	4960	4960	0
222	20240809	170200	32613275	4960	4960	4960	4960	0
223	20240809	170100	32613275	4960	4960	4960	4960	0
224	20240809	170000	32613275	4960	4960	4960	4960	0
225	20240809	165900	32613275	4960	4960	4960	4960	0
226	20240809	165800	32613275	4960	4960	4960	4960	0
227	20240809	165700	32613275	4960	4960	4960	4960	0
228	20240809	165600	32613275	4960	4960	4960	4960	0
229	20240809	165500	32613275	4960	4960	4960	4960	0
230	20240809	165400	32613275	4960	4960	4960	4960	0
231	20240809	165300	32613275	4960	4960	4960	4960	0
232	20240809	165200	32613275	4960	4960	4960	4960	0
233	20240809	165100	32613275	4960	4960	4960	4960	0
234	20240809	165000	32613275	4960	4960	4960	4960	0
235	20240809	164900	32613275	4960	4960	4960	4960	0
236	20240809	164800	32613275	4960	4960	4960	4960	0
237	20240809	164700	32613275	4960	4960	4960	4960	0
238	20240809	164600	32613275	4960	4960	4960	4960	0
239	20240809	164500	32613275	4960	4960	4960	4960	0
240	20240809	164400	32613275	4960	4960	4960	4960	0
241	20240809	164300	32613275	4960	4960	4960	4960	0
242	20240809	164200	32613275	4960	4960	4960	4960	65
243	20240809	164100	32613275	4960	4960	4960	4960	0
244	20240809	164000	32613275	4960	4960	4960	4960	0
245	20240809	163900	32613275	4960	4960	4960	4960	0
246	20240809	163800	32613275	4960	4960	4960	4960	0
247	20240809	163700	32613275	4960	4960	4960	4960	0
248	20240809	163600	32613275	4960	4960	4960	4960	0
249	20240809	163500	32613275	4960	4960	4960	4960	0
250	20240809	163400	32613275	4960	4960	4960	4960	0
251	20240809	163300	32613275	4960	4960	4960	4960	0
252	20240809	163200	32613275	4960	4960	4960	4960	0
253	20240809	163100	32613275	4960	4960	4960	4960	0
254	20240809	163000	32613275	4960	4960	4960	4960	0
255	20240809	162900	32613275	4960	4960	4960	4960	0
256	20240809	162800	32613275	4960	4960	4960	4960	0
257	20240809	162700	32613275	4960	4960	4960	4960	0
258	20240809	162600	32613275	4960	4960	4960	4960	0
259	20240809	162500	32613275	4960	4960	4960	4960	0
260	20240809	162400	32613275	4960	4960	4960	4960	0
261	20240809	162300	32613275	4960	4960	4960	4960	0
262	20240809	162200	32613275	4960	4960	4960	4960	0
263	20240809	162100	32613275	4960	4960	4960	4960	0
264	20240809	162000	32613275	4960	4960	4960	4960	0
265	20240809	161900	32613275	4960	4960	4960	4960	0
266	20240809	161800	32613275	4960	4960	4960	4960	0
267	20240809	161700	32613275	4960	4960	4960	4960	0
268	20240809	161600	32613275	4960	4960	4960	4960	0
269	20240809	161500	32613275	4960	4960	4960	4960	0
270	20240809	161400	32613275	4960	4960	4960	4960	0
271	20240809	161300	32613275	4960	4960	4960	4960	0
272	20240809	161200	32613275	4960	4960	4960	4960	65
273	20240809	161100	32613275	4960	4960	4960	4960	0
274	20240809	161000	32613275	4960	4960	4960	4960	0
275	20240809	160900	32613275	4960	4960	4960	4960	0
276	20240809	160800	32613275	4960	4960	4960	4960	0
277	20240809	160700	32613275	4960	4960	4960	4960	0
278	20240809	160600	32613275	4960	4960	4960	4960	0
279	20240809	160500	32613275	4960	4960	4960	4960	0
280	20240809	160400	32613275	4960	4960	4960	4960	0
281	20240809	160300	32613275	4960	4960	4960	4960	0
282	20240809	160200	32613275	4960	4960	4960	4960	0
283	20240809	160100	32613275	4960	4960	4960	4960	0
284	20240809	160000	32613275	4960	4960	4960	4960	0
285	20240809	155900	32613275	4960	4960	4960	4960	0
286	20240809	155800	32613275	4960	4960	4960	4960	0
287	20240809	155700	32613275	4960	4960	4960	4960	0
288	20240809	155600	32613275	4960	4960	4960	4960	0
289	20240809	155500	32613275	4960	4960	4960	4960	0
290	20240809	155400	32613275	4960	4960	4960	4960	0
291	20240809	155300	32613275	4960	4960	4960	4960	0
292	20240809	155200	32613275	4960	4960	4960	4960	0
293	20240809	155100	32613275	4960	4960	4960	4960	0
294	20240809	155000	32613275	4960	4960	4960	4960	0
295	20240809	154900	32613275	4960	4960	4960	4960	0
296	20240809	154800	32613275	4960	4960	4960	4960	0
297	20240809	154700	32613275	4960	4960	4960	4960	0
298	20240809	154600	32613275	4960	4960	4960	4960	0
299	20240809	154500	32613275	4960	4960	4960	4960	0
300	20240809	154400	32613275	4960	4960	4960	4960	0
301	20240809	154300	32613275	4960	4960	4960	4960	0
302	20240809	154200	32613275	4960	4960	4960	4960	65
303	20240809	154100	32613275	4960	4960	4960	4960	0
304	20240809	154000	32613275	4960	4960	4960	4960	0
305	20240809	153900	32613275	4960	4960	4960	4960	0
306	20240809	153800	32613275	4960	4960	4960	4960	0
307	20240809	153700	32613275	4960	4960	4960	4960	0
308	20240809	153600	32613275	4960	4960	4960	4960	0
309	20240809	153500	32613275	4960	4960	4960	4960	0
310	20240809	153400	32613275	4960	4960	4960	4960	0
311	20240809	153300	32613275	4960	4960	4960	4960	0
312	20240809	153200	32613275	4960	4960	4960	4960	0
313	20240809	153100	32613275	4960	4960	4960	4960	0
314	20240809	153000	32613275	4960	4960	4960	4960	65
315	20240809	152900	32290875	4965	4965	4965	4965	0
316	20240809	152800	32290875	4965	4965	4965	4965	0
317	20240809	152700	32290875	4965	4965	4965	4965	0
318	20240809	152600	32290875	4965	4965	4965	4965	0
319	20240809	152500	32290875	4965	4965	4965	4965	0
320	20240809	152400	32290875	4965	4965	4965	4965	0
321	20240809	152300	32290875	4965	4965	4965	4965	0
322	20240809	152200	32290875	4965	4965	4965	4965	0
323	20240809	152100	32290875	4965	4965	4965	4965	0
324	20240809	152000	32290875	4965	4965	4965	4965	0
325	20240809	151900	32290875	4965	4960	4965	4960	683
326	20240809	151800	28903190	4960	4960	4960	4960	0
327	20240809	151700	28903190	4960	4955	4960	4955	5
328	20240809	151600	28878410	4955	4955	4955	4955	0
329	20240809	151500	28878410	4955	4955	4955	4955	0
330	20240809	151400	28878410	4955	4940	4955	4940	173
331	20240809	151300	28021690	4940	4940	4940	4940	0
332	20240809	151200	28021690	4940	4940	4940	4940	0
333	20240809	151100	28021690	4940	4940	4940	4940	0
334	20240809	151000	28021690	4940	4940	4940	4940	1
335	20240809	150900	28016750	4960	4960	4960	4960	0
336	20240809	150800	28016750	4960	4960	4960	4960	0
337	20240809	150700	28016750	4960	4960	4960	4960	0
338	20240809	150600	28016750	4960	4960	4960	4960	0
339	20240809	150500	28016750	4960	4960	4960	4960	0
340	20240809	150400	28016750	4960	4960	4960	4960	0
341	20240809	150300	28016750	4960	4960	4960	4960	0
342	20240809	150200	28016750	4960	4960	4960	4960	0
343	20240809	150100	28016750	4960	4960	4960	4960	0
344	20240809	150000	28016750	4960	4960	4960	4960	15
345	20240809	145900	27942350	4960	4960	4960	4960	0
346	20240809	145800	27942350	4960	4960	4960	4960	0
347	20240809	145700	27942350	4960	4960	4960	4960	0
348	20240809	145600	27942350	4960	4960	4960	4960	0
349	20240809	145500	27942350	4960	4960	4960	4960	54
350	20240809	145400	27674510	4960	4955	4960	4955	11
351	20240809	145300	27620000	4955	4950	4955	4950	51
352	20240809	145200	27367500	4950	4950	4950	4950	0
353	20240809	145100	27367500	4950	4950	4950	4950	1
354	20240809	145000	27362550	4945	4945	4945	4945	11
355	20240809	144900	27308155	4945	4945	4945	4945	0
356	20240809	144800	27308155	4945	4940	4945	4940	30
357	20240809	144700	27159950	4940	4940	4940	4940	0
358	20240809	144600	27159950	4940	4940	4940	4940	0
359	20240809	144500	27159950	4940	4940	4940	4940	0
360	20240809	144400	27159950	4940	4940	4940	4940	0
361	20240809	144300	27159950	4940	4940	4940	4940	0
362	20240809	144200	27159950	4940	4940	4940	4940	0
363	20240809	144100	27159950	4940	4940	4940	4940	0
364	20240809	144000	27159950	4940	4940	4940	4940	0
365	20240809	143900	27159950	4940	4940	4940	4940	40
366	20240809	143800	26962350	4940	4940	4940	4940	0
367	20240809	143700	26962350	4940	4940	4940	4940	30
368	20240809	143600	26814150	4940	4940	4940	4940	0
369	20240809	143500	26814150	4940	4940	4940	4940	0
370	20240809	143400	26814150	4940	4940	4940	4940	0
371	20240809	143300	26814150	4940	4940	4940	4940	0
372	20240809	143200	26814150	4940	4940	4940	4940	0
373	20240809	143100	26814150	4940	4935	4940	4935	60
374	20240809	143000	26518045	4930	4930	4930	4930	0
375	20240809	142900	26518045	4930	4930	4930	4930	0
376	20240809	142800	26518045	4930	4930	4930	4930	0
377	20240809	142700	26518045	4930	4930	4930	4930	0
378	20240809	142600	26518045	4930	4930	4930	4930	11
379	20240809	142500	26463815	4930	4930	4930	4930	0
380	20240809	142400	26463815	4930	4930	4930	4930	0
381	20240809	142300	26463815	4930	4930	4930	4930	0
382	20240809	142200	26463815	4930	4930	4930	4930	0
383	20240809	142100	26463815	4930	4930	4930	4930	0
384	20240809	142000	26463815	4930	4930	4930	4930	0
385	20240809	141900	26463815	4930	4930	4930	4930	0
386	20240809	141800	26463815	4930	4930	4930	4930	0
387	20240809	141700	26463815	4930	4930	4930	4930	1
388	20240809	141600	26458885	4930	4930	4930	4930	2
389	20240809	141500	26449025	4930	4930	4930	4930	0
390	20240809	141400	26449025	4930	4930	4930	4930	0
391	20240809	141300	26449025	4930	4930	4930	4930	1
392	20240809	141200	26444095	4930	4930	4930	4930	0
393	20240809	141100	26444095	4930	4930	4930	4930	1
394	20240809	141000	26439165	4915	4915	4920	4915	80
395	20240809	140900	26045655	4915	4915	4915	4915	49
396	20240809	140800	25804820	4920	4920	4920	4920	0
397	20240809	140700	25804820	4920	4920	4920	4920	0
398	20240809	140600	25804820	4920	4920	4920	4920	0
399	20240809	140500	25804820	4920	4920	4920	4920	0
400	20240809	140400	25804820	4920	4920	4920	4920	0
401	20240809	140300	25804820	4920	4910	4920	4910	4
402	20240809	140200	25785170	4920	4920	4920	4920	0
403	20240809	140100	25785170	4920	4920	4920	4920	0
404	20240809	140000	25785170	4920	4920	4920	4920	0
405	20240809	135900	25785170	4920	4920	4920	4920	0
406	20240809	135800	25785170	4920	4920	4920	4920	0
407	20240809	135700	25785170	4920	4920	4920	4920	0
408	20240809	135600	25785170	4920	4920	4920	4920	0
409	20240809	135500	25785170	4920	4920	4920	4920	0
410	20240809	135400	25785170	4920	4920	4920	4920	0
411	20240809	135300	25785170	4920	4920	4920	4920	0
412	20240809	135200	25785170	4920	4920	4920	4920	0
413	20240809	135100	25785170	4920	4920	4920	4920	0
414	20240809	135000	25785170	4920	4920	4920	4920	0
415	20240809	134900	25785170	4920	4920	4920	4920	0
416	20240809	134800	25785170	4920	4920	4920	4920	0
417	20240809	134700	25785170	4920	4920	4920	4920	0
418	20240809	134600	25785170	4920	4920	4920	4920	0
419	20240809	134500	25785170	4920	4920	4920	4920	0
420	20240809	134400	25785170	4920	4920	4920	4920	0
421	20240809	134300	25785170	4920	4920	4920	4920	1
422	20240809	134200	25780250	4915	4915	4915	4915	0
423	20240809	134100	25780250	4915	4915	4915	4915	0
424	20240809	134000	25780250	4915	4915	4915	4915	0
425	20240809	133900	25780250	4915	4915	4915	4915	0
426	20240809	133800	25780250	4915	4915	4915	4915	0
427	20240809	133700	25780250	4915	4915	4915	4915	0
428	20240809	133600	25780250	4915	4915	4915	4915	0
429	20240809	133500	25780250	4915	4915	4915	4915	0
430	20240809	133400	25780250	4915	4915	4915	4915	0
431	20240809	133300	25780250	4915	4915	4915	4915	0
432	20240809	133200	25780250	4915	4915	4915	4915	0
433	20240809	133100	25780250	4915	4915	4915	4915	2
434	20240809	133000	25770420	4915	4915	4915	4915	14
435	20240809	132900	25701610	4930	4930	4930	4930	0
436	20240809	132800	25701610	4930	4930	4930	4930	0
437	20240809	132700	25701610	4930	4930	4930	4930	0
438	20240809	132600	25701610	4930	4930	4930	4930	0
439	20240809	132500	25701610	4930	4930	4930	4930	0
440	20240809	132400	25701610	4930	4930	4930	4930	0
441	20240809	132300	25701610	4930	4930	4930	4930	0
442	20240809	132200	25701610	4930	4930	4930	4930	0
443	20240809	132100	25701610	4930	4930	4930	4930	0
444	20240809	132000	25701610	4930	4930	4930	4930	0
445	20240809	131900	25701610	4930	4930	4930	4930	0
446	20240809	131800	25701610	4930	4930	4930	4930	0
447	20240809	131700	25701610	4930	4930	4930	4930	0
448	20240809	131600	25701610	4930	4930	4930	4930	1
449	20240809	131500	25696680	4840	4840	4840	4840	0
450	20240809	131400	25696680	4840	4930	4935	4840	9
451	20240809	131300	25652635	4825	4825	4825	4825	0
452	20240809	131200	25652635	4825	4900	4900	4825	1046
453	20240809	131100	20579250	4895	4895	4895	4895	0
454	20240809	131000	20579250	4895	4895	4895	4895	0
455	20240809	130900	20579250	4895	4895	4895	4895	265
456	20240809	130800	19282075	4895	4895	4895	4895	202
457	20240809	130700	18293285	4895	4895	4895	4895	0
458	20240809	130600	18293285	4895	4885	4895	4885	3
459	20240809	130500	18278610	4855	4855	4855	4855	0
460	20240809	130400	18278610	4855	4855	4855	4855	0
461	20240809	130300	18278610	4855	4855	4855	4855	1
462	20240809	130200	18273755	4885	4885	4885	4885	0
463	20240809	130100	18273755	4885	4885	4885	4885	0
464	20240809	130000	18273755	4885	4885	4885	4885	0
465	20240809	125900	18273755	4885	4885	4885	4885	0
466	20240809	125800	18273755	4885	4885	4885	4885	0
467	20240809	125700	18273755	4885	4885	4885	4885	0
468	20240809	125600	18273755	4885	4885	4885	4885	0
469	20240809	125500	18273755	4885	4885	4885	4885	10
470	20240809	125400	18224905	4890	4890	4890	4890	0
471	20240809	125300	18224905	4890	4890	4890	4890	0
472	20240809	125200	18224905	4890	4890	4890	4890	0
473	20240809	125100	18224905	4890	4890	4890	4890	0
474	20240809	125000	18224905	4890	4890	4890	4890	0
475	20240809	124900	18224905	4890	4890	4890	4890	0
476	20240809	124800	18224905	4890	4890	4890	4890	0
477	20240809	124700	18224905	4890	4890	4890	4890	0
478	20240809	124600	18224905	4890	4890	4890	4890	0
479	20240809	124500	18224905	4890	4890	4890	4890	0
480	20240809	124400	18224905	4890	4890	4890	4890	0
481	20240809	124300	18224905	4890	4890	4890	4890	0
482	20240809	124200	18224905	4890	4890	4890	4890	0
483	20240809	124100	18224905	4890	4890	4890	4890	0
484	20240809	124000	18224905	4890	4890	4890	4890	0
485	20240809	123900	18224905	4890	4890	4890	4890	0
486	20240809	123800	18224905	4890	4890	4890	4890	0
487	20240809	123700	18224905	4890	4870	4890	4850	1069
488	20240809	123600	13034755	4895	4880	4895	4875	201
489	20240809	123500	12054360	4885	4885	4885	4885	100
490	20240809	123400	11565860	4895	4895	4895	4895	0
491	20240809	123300	11565860	4895	4895	4895	4895	0
492	20240809	123200	11565860	4895	4895	4895	4895	0
493	20240809	123100	11565860	4895	4895	4895	4895	1
494	20240809	123000	11560965	4890	4890	4890	4890	0
495	20240809	122900	11560965	4890	4890	4890	4890	1
496	20240809	122800	11556075	4860	4860	4860	4860	0
497	20240809	122700	11556075	4860	4860	4860	4860	0
498	20240809	122600	11556075	4860	4860	4860	4860	72
499	20240809	122500	11206155	4855	4855	4855	4855	0
500	20240809	122400	11206155	4855	4855	4855	4855	0
501	20240809	122300	11206155	4855	4855	4855	4855	0
502	20240809	122200	11206155	4855	4855	4855	4855	0
503	20240809	122100	11206155	4855	4855	4855	4855	0
504	20240809	122000	11206155	4855	4855	4855	4855	0
505	20240809	121900	11206155	4855	4855	4855	4855	0
506	20240809	121800	11206155	4855	4855	4855	4855	0
507	20240809	121700	11206155	4855	4855	4855	4855	0
508	20240809	121600	11206155	4855	4855	4855	4855	0
509	20240809	121500	11206155	4855	4855	4855	4855	0
510	20240809	121400	11206155	4855	4855	4855	4855	0
511	20240809	121300	11206155	4855	4855	4855	4855	0
512	20240809	121200	11206155	4855	4855	4855	4855	0
513	20240809	121100	11206155	4855	4855	4855	4855	0
514	20240809	121000	11206155	4855	4855	4855	4855	48
515	20240809	120900	10973115	4855	4855	4855	4855	33
516	20240809	120800	10812900	4895	4895	4895	4895	0
517	20240809	120700	10812900	4895	4895	4895	4895	10
518	20240809	120600	10763950	4895	4895	4895	4895	0
519	20240809	120500	10763950	4895	4895	4895	4895	0
520	20240809	120400	10763950	4895	4895	4895	4895	0
521	20240809	120300	10763950	4895	4895	4895	4895	0
522	20240809	120200	10763950	4895	4895	4895	4895	0
523	20240809	120100	10763950	4895	4895	4895	4895	0
524	20240809	120000	10763950	4895	4895	4895	4895	0
525	20240809	115900	10763950	4895	4895	4895	4895	0
526	20240809	115800	10763950	4895	4895	4895	4895	0
527	20240809	115700	10763950	4895	4895	4895	4895	0
528	20240809	115600	10763950	4895	4895	4895	4895	0
529	20240809	115500	10763950	4895	4895	4895	4895	0
530	20240809	115400	10763950	4895	4895	4895	4895	0
531	20240809	115300	10763950	4895	4895	4895	4895	0
532	20240809	115200	10763950	4895	4895	4895	4895	3
533	20240809	115100	10749265	4895	4895	4895	4895	0
534	20240809	115000	10749265	4895	4895	4895	4895	0
535	20240809	114900	10749265	4895	4895	4895	4895	0
536	20240809	114800	10749265	4895	4895	4895	4895	0
537	20240809	114700	10749265	4895	4895	4895	4895	0
538	20240809	114600	10749265	4895	4895	4895	4895	0
539	20240809	114500	10749265	4895	4895	4895	4895	0
540	20240809	114400	10749265	4895	4895	4895	4895	5
541	20240809	114300	10724790	4895	4895	4895	4895	0
542	20240809	114200	10724790	4895	4895	4895	4895	0
543	20240809	114100	10724790	4895	4895	4895	4895	0
544	20240809	114000	10724790	4895	4895	4895	4895	0
545	20240809	113900	10724790	4895	4895	4895	4895	0
546	20240809	113800	10724790	4895	4895	4895	4895	0
547	20240809	113700	10724790	4895	4895	4895	4895	0
548	20240809	113600	10724790	4895	4895	4895	4895	0
549	20240809	113500	10724790	4895	4895	4895	4895	0
550	20240809	113400	10724790	4895	4895	4895	4895	0
551	20240809	113300	10724790	4895	4895	4895	4895	0
552	20240809	113200	10724790	4895	4895	4895	4895	0
553	20240809	113100	10724790	4895	4895	4895	4895	0
554	20240809	113000	10724790	4895	4895	4895	4895	0
555	20240809	112900	10724790	4895	4895	4895	4895	0
556	20240809	112800	10724790	4895	4895	4895	4895	0
557	20240809	112700	10724790	4895	4895	4895	4895	0
558	20240809	112600	10724790	4895	4895	4895	4895	0
559	20240809	112500	10724790	4895	4895	4895	4895	0
560	20240809	112400	10724790	4895	4895	4895	4895	0
561	20240809	112300	10724790	4895	4895	4895	4895	0
562	20240809	112200	10724790	4895	4895	4895	4895	100
563	20240809	112100	10235290	4895	4895	4895	4895	0
564	20240809	112000	10235290	4895	4895	4895	4895	100
565	20240809	111900	9745790	4895	4895	4895	4895	0
566	20240809	111800	9745790	4895	4890	4895	4890	100
567	20240809	111700	9256635	4895	4895	4895	4895	0
568	20240809	111600	9256635	4895	4895	4895	4895	0
569	20240809	111500	9256635	4895	4895	4895	4895	0
570	20240809	111400	9256635	4895	4895	4895	4895	0
571	20240809	111300	9256635	4895	4895	4895	4895	0
572	20240809	111200	9256635	4895	4895	4895	4895	5
573	20240809	111100	9232160	4895	4895	4895	4895	0
574	20240809	111000	9232160	4895	4895	4895	4895	20
575	20240809	110900	9134260	4895	4895	4895	4895	0
576	20240809	110800	9134260	4895	4895	4895	4895	1
577	20240809	110700	9129365	4850	4850	4850	4850	0
578	20240809	110600	9129365	4850	4850	4850	4850	0
579	20240809	110500	9129365	4850	4850	4850	4850	2
580	20240809	110400	9119665	4850	4850	4850	4850	2
581	20240809	110300	9109965	4915	4915	4915	4915	0
582	20240809	110200	9109965	4915	4915	4915	4915	0
583	20240809	110100	9109965	4915	4915	4915	4915	0
584	20240809	110000	9109965	4915	4915	4915	4915	0
585	20240809	105900	9109965	4915	4915	4915	4915	0
586	20240809	105800	9109965	4915	4915	4915	4915	0
587	20240809	105700	9109965	4915	4915	4915	4915	0
588	20240809	105600	9109965	4915	4915	4915	4915	0
589	20240809	105500	9109965	4915	4915	4915	4915	0
590	20240809	105400	9109965	4915	4915	4915	4915	1
591	20240809	105300	9105050	4910	4910	4910	4910	4
592	20240809	105200	9085410	4915	4915	4915	4915	0
593	20240809	105100	9085410	4915	4915	4915	4915	0
594	20240809	105000	9085410	4915	4915	4915	4915	0
595	20240809	104900	9085410	4915	4915	4915	4915	5
596	20240809	104800	9060835	4915	4915	4915	4915	0
597	20240809	104700	9060835	4915	4915	4915	4915	0
598	20240809	104600	9060835	4915	4915	4915	4915	0
599	20240809	104500	9060835	4915	4915	4915	4915	1
600	20240809	104400	9055920	4850	4850	4850	4850	0
601	20240809	104300	9055920	4850	4850	4850	4850	0
602	20240809	104200	9055920	4850	4850	4850	4850	0
603	20240809	104100	9055920	4850	4850	4850	4850	0
604	20240809	104000	9055920	4850	4850	4850	4850	0
605	20240809	103900	9055920	4850	4850	4850	4850	0
606	20240809	103800	9055920	4850	4860	4860	4850	200
607	20240809	103700	8085400	4935	4935	4935	4935	0
608	20240809	103600	8085400	4935	4935	4935	4935	0
609	20240809	103500	8085400	4935	4935	4935	4935	0
610	20240809	103400	8085400	4935	4935	4935	4935	0
611	20240809	103300	8085400	4935	4935	4935	4935	0
612	20240809	103200	8085400	4935	4935	4935	4935	0
613	20240809	103100	8085400	4935	4935	4935	4935	0
614	20240809	103000	8085400	4935	4930	4935	4930	82
615	20240809	102900	7681135	4930	4930	4930	4930	0
616	20240809	102800	7681135	4930	4930	4930	4930	0
617	20240809	102700	7681135	4930	4930	4930	4930	0
618	20240809	102600	7681135	4930	4930	4930	4930	0
619	20240809	102500	7681135	4930	4930	4930	4930	1
620	20240809	102400	7676205	4890	4890	4890	4890	0
621	20240809	102300	7676205	4890	4890	4890	4890	0
622	20240809	102200	7676205	4890	4890	4890	4890	0
623	20240809	102100	7676205	4890	4890	4890	4890	0
624	20240809	102000	7676205	4890	4890	4890	4890	40
625	20240809	101900	7480605	4930	4930	4930	4930	0
626	20240809	101800	7480605	4930	4930	4930	4930	0
627	20240809	101700	7480605	4930	4850	4930	4850	34
628	20240809	101600	7315400	4855	4855	4855	4855	30
629	20240809	101500	7169750	4930	4925	4930	4925	81
630	20240809	101400	6770455	4920	4920	4920	4920	5
631	20240809	101300	6745855	4920	4920	4920	4920	0
632	20240809	101200	6745855	4920	4920	4920	4920	0
633	20240809	101100	6745855	4920	4920	4920	4920	0
634	20240809	101000	6745855	4920	4920	4920	4920	0
635	20240809	100900	6745855	4920	4920	4920	4920	0
636	20240809	100800	6745855	4920	4920	4920	4920	0
637	20240809	100700	6745855	4920	4920	4920	4920	0
638	20240809	100600	6745855	4920	4920	4920	4920	0
639	20240809	100500	6745855	4920	4920	4920	4920	1
640	20240809	100400	6740935	4850	4855	4855	4850	180
641	20240809	100300	5867895	4930	4925	4930	4925	4
642	20240809	100200	5848190	4925	4925	4925	4925	0
643	20240809	100100	5848190	4925	4925	4925	4925	0
644	20240809	100000	5848190	4925	4925	4925	4925	1
645	20240809	095900	5843265	4850	4850	4850	4850	0
646	20240809	095800	5843265	4850	4850	4850	4850	50
647	20240809	095700	5600765	4945	4945	4945	4945	0
648	20240809	095600	5600765	4945	4945	4945	4945	0
649	20240809	095500	5600765	4945	4945	4945	4945	0
650	20240809	095400	5600765	4945	4945	4945	4945	0
651	20240809	095300	5600765	4945	4945	4945	4945	0
652	20240809	095200	5600765	4945	4945	4945	4945	0
653	20240809	095100	5600765	4945	4945	4945	4945	0
654	20240809	095000	5600765	4945	4945	4945	4945	0
655	20240809	094900	5600765	4945	4945	4945	4945	0
656	20240809	094800	5600765	4945	4945	4945	4945	0
657	20240809	094700	5600765	4945	4945	4945	4945	0
658	20240809	094600	5600765	4945	4945	4945	4945	0
659	20240809	094500	5600765	4945	4945	4945	4945	0
660	20240809	094400	5600765	4945	4945	4945	4945	1
661	20240809	094300	5595820	4830	4830	4830	4830	0
662	20240809	094200	5595820	4830	4830	4830	4830	0
663	20240809	094100	5595820	4830	4830	4830	4830	0
664	20240809	094000	5595820	4830	4830	4830	4830	0
665	20240809	093900	5595820	4830	4830	4830	4830	0
666	20240809	093800	5595820	4830	4830	4830	4830	0
667	20240809	093700	5595820	4830	4830	4830	4830	0
668	20240809	093600	5595820	4830	4830	4830	4830	0
669	20240809	093500	5595820	4830	4830	4830	4830	0
670	20240809	093400	5595820	4830	4830	4830	4830	0
671	20240809	093300	5595820	4830	4830	4830	4830	0
672	20240809	093200	5595820	4830	4830	4830	4830	0
673	20240809	093100	5595820	4830	4830	4830	4830	0
674	20240809	093000	5595820	4830	4830	4830	4830	0
675	20240809	092900	5595820	4830	4830	4830	4830	0
676	20240809	092800	5595820	4830	4830	4830	4830	0
677	20240809	092700	5595820	4830	4830	4830	4830	0
678	20240809	092600	5595820	4830	4830	4830	4830	0
679	20240809	092500	5595820	4830	4830	4830	4830	20
680	20240809	092400	5499220	4850	4850	4850	4850	0
681	20240809	092300	5499220	4850	4845	4850	4835	71
682	20240809	092200	5155175	4850	4850	4850	4850	0
683	20240809	092100	5155175	4850	4850	4850	4850	0
684	20240809	092000	5155175	4850	4850	4850	4850	2
685	20240809	091900	5145475	4850	4850	4850	4850	1
686	20240809	091800	5140625	4850	4850	4850	4850	53
687	20240809	091700	4883575	4850	4850	4850	4850	0
688	20240809	091600	4883575	4850	4850	4850	4850	26
689	20240809	091500	4757475	4850	4850	4850	4850	4
690	20240809	091400	4738075	4850	4850	4850	4850	13
691	20240809	091300	4675025	4850	4850	4850	4850	153
692	20240809	091200	3932975	4850	4850	4850	4850	0
693	20240809	091100	3932975	4850	4850	4850	4850	21
694	20240809	091000	3831125	4850	4850	4850	4850	0
695	20240809	090900	3831125	4850	4850	4850	4850	126
696	20240809	090800	3220025	4850	4845	4850	4845	81
697	20240809	090700	2827380	4845	4845	4845	4845	1
698	20240809	090600	2822535	4845	4845	4845	4845	0
699	20240809	090500	2822535	4845	4845	4845	4845	0
700	20240809	090400	2822535	4845	4845	4845	4845	27
701	20240809	090300	2691720	4845	4845	4845	4845	100
702	20240809	090200	2207220	4845	4845	4845	4845	0
703	20240809	090100	2207220	4845	4845	4845	4845	0
704	20240809	090000	2207220	4845	4805	4850	4805	459