KissMeData/238490/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204700	43009445	4980	4980	4980	4980	456
3	20240809	204600	43009445	4980	4980	4980	4980	0
4	20240809	204500	43009445	4980	4980	4980	4980	0
5	20240809	204400	43009445	4980	4980	4980	4980	0
6	20240809	204300	43009445	4980	4980	4980	4980	0
7	20240809	204200	43009445	4980	4980	4980	4980	0
8	20240809	204100	43009445	4980	4980	4980	4980	0
9	20240809	204000	43009445	4980	4980	4980	4980	0
10	20240809	203900	43009445	4980	4980	4980	4980	0
11	20240809	203800	43009445	4980	4980	4980	4980	0
12	20240809	203700	43009445	4980	4980	4980	4980	0
13	20240809	203600	43009445	4980	4980	4980	4980	0
14	20240809	203500	43009445	4980	4980	4980	4980	0
15	20240809	203400	43009445	4980	4980	4980	4980	0
16	20240809	203300	43009445	4980	4980	4980	4980	0
17	20240809	203200	43009445	4980	4980	4980	4980	0
18	20240809	203100	43009445	4980	4980	4980	4980	0
19	20240809	203000	43009445	4980	4980	4980	4980	0
20	20240809	202900	43009445	4980	4980	4980	4980	0
21	20240809	202800	43009445	4980	4980	4980	4980	0
22	20240809	202700	43009445	4980	4980	4980	4980	0
23	20240809	202600	43009445	4980	4980	4980	4980	0
24	20240809	202500	43009445	4980	4980	4980	4980	0
25	20240809	202400	43009445	4980	4980	4980	4980	0
26	20240809	202300	43009445	4980	4980	4980	4980	0
27	20240809	202200	43009445	4980	4980	4980	4980	0
28	20240809	202100	43009445	4980	4980	4980	4980	0
29	20240809	202000	43009445	4980	4980	4980	4980	0
30	20240809	201900	43009445	4980	4980	4980	4980	0
31	20240809	201800	43009445	4980	4980	4980	4980	0
32	20240809	201700	43009445	4980	4980	4980	4980	456
33	20240809	201600	43009445	4980	4980	4980	4980	0
34	20240809	201500	43009445	4980	4980	4980	4980	0
35	20240809	201400	43009445	4980	4980	4980	4980	0
36	20240809	201300	43009445	4980	4980	4980	4980	0
37	20240809	201200	43009445	4980	4980	4980	4980	0
38	20240809	201100	43009445	4980	4980	4980	4980	0
39	20240809	201000	43009445	4980	4980	4980	4980	0
40	20240809	200900	43009445	4980	4980	4980	4980	0
41	20240809	200800	43009445	4980	4980	4980	4980	0
42	20240809	200700	43009445	4980	4980	4980	4980	0
43	20240809	200600	43009445	4980	4980	4980	4980	0
44	20240809	200500	43009445	4980	4980	4980	4980	0
45	20240809	200400	43009445	4980	4980	4980	4980	0
46	20240809	200300	43009445	4980	4980	4980	4980	0
47	20240809	200200	43009445	4980	4980	4980	4980	0
48	20240809	200100	43009445	4980	4980	4980	4980	0
49	20240809	200000	43009445	4980	4980	4980	4980	0
50	20240809	195900	43009445	4980	4980	4980	4980	0
51	20240809	195800	43009445	4980	4980	4980	4980	0
52	20240809	195700	43009445	4980	4980	4980	4980	0
53	20240809	195600	43009445	4980	4980	4980	4980	0
54	20240809	195500	43009445	4980	4980	4980	4980	0
55	20240809	195400	43009445	4980	4980	4980	4980	0
56	20240809	195300	43009445	4980	4980	4980	4980	0
57	20240809	195200	43009445	4980	4980	4980	4980	0
58	20240809	195100	43009445	4980	4980	4980	4980	0
59	20240809	195000	43009445	4980	4980	4980	4980	0
60	20240809	194900	43009445	4980	4980	4980	4980	0
61	20240809	194800	43009445	4980	4980	4980	4980	0
62	20240809	194700	43009445	4980	4980	4980	4980	456
63	20240809	194600	43009445	4980	4980	4980	4980	0
64	20240809	194500	43009445	4980	4980	4980	4980	0
65	20240809	194400	43009445	4980	4980	4980	4980	0
66	20240809	194300	43009445	4980	4980	4980	4980	0
67	20240809	194200	43009445	4980	4980	4980	4980	0
68	20240809	194100	43009445	4980	4980	4980	4980	0
69	20240809	194000	43009445	4980	4980	4980	4980	0
70	20240809	193900	43009445	4980	4980	4980	4980	0
71	20240809	193800	43009445	4980	4980	4980	4980	0
72	20240809	193700	43009445	4980	4980	4980	4980	0
73	20240809	193600	43009445	4980	4980	4980	4980	0
74	20240809	193500	43009445	4980	4980	4980	4980	0
75	20240809	193400	43009445	4980	4980	4980	4980	0
76	20240809	193300	43009445	4980	4980	4980	4980	0
77	20240809	193200	43009445	4980	4980	4980	4980	0
78	20240809	193100	43009445	4980	4980	4980	4980	0
79	20240809	193000	43009445	4980	4980	4980	4980	0
80	20240809	192900	43009445	4980	4980	4980	4980	0
81	20240809	192800	43009445	4980	4980	4980	4980	0
82	20240809	192700	43009445	4980	4980	4980	4980	0
83	20240809	192600	43009445	4980	4980	4980	4980	0
84	20240809	192500	43009445	4980	4980	4980	4980	0
85	20240809	192400	43009445	4980	4980	4980	4980	0
86	20240809	192300	43009445	4980	4980	4980	4980	0
87	20240809	192200	43009445	4980	4980	4980	4980	0
88	20240809	192100	43009445	4980	4980	4980	4980	0
89	20240809	192000	43009445	4980	4980	4980	4980	0
90	20240809	191900	43009445	4980	4980	4980	4980	0
91	20240809	191800	43009445	4980	4980	4980	4980	0
92	20240809	191700	43009445	4980	4980	4980	4980	456
93	20240809	191600	43009445	4980	4980	4980	4980	0
94	20240809	191500	43009445	4980	4980	4980	4980	0
95	20240809	191400	43009445	4980	4980	4980	4980	0
96	20240809	191300	43009445	4980	4980	4980	4980	0
97	20240809	191200	43009445	4980	4980	4980	4980	0
98	20240809	191100	43009445	4980	4980	4980	4980	0
99	20240809	191000	43009445	4980	4980	4980	4980	0
100	20240809	190900	43009445	4980	4980	4980	4980	0
101	20240809	190800	43009445	4980	4980	4980	4980	0
102	20240809	190700	43009445	4980	4980	4980	4980	0
103	20240809	190600	43009445	4980	4980	4980	4980	0
104	20240809	190500	43009445	4980	4980	4980	4980	0
105	20240809	190400	43009445	4980	4980	4980	4980	0
106	20240809	190300	43009445	4980	4980	4980	4980	0
107	20240809	190200	43009445	4980	4980	4980	4980	0
108	20240809	190100	43009445	4980	4980	4980	4980	0
109	20240809	190000	43009445	4980	4980	4980	4980	0
110	20240809	185900	43009445	4980	4980	4980	4980	0
111	20240809	185800	43009445	4980	4980	4980	4980	0
112	20240809	185700	43009445	4980	4980	4980	4980	0
113	20240809	185600	43009445	4980	4980	4980	4980	0
114	20240809	185500	43009445	4980	4980	4980	4980	0
115	20240809	185400	43009445	4980	4980	4980	4980	0
116	20240809	185300	43009445	4980	4980	4980	4980	0
117	20240809	185200	43009445	4980	4980	4980	4980	0
118	20240809	185100	43009445	4980	4980	4980	4980	0
119	20240809	185000	43009445	4980	4980	4980	4980	0
120	20240809	184900	43009445	4980	4980	4980	4980	0
121	20240809	184800	43009445	4980	4980	4980	4980	0
122	20240809	184700	43009445	4980	4980	4980	4980	456
123	20240809	184600	43009445	4980	4980	4980	4980	0
124	20240809	184500	43009445	4980	4980	4980	4980	0
125	20240809	184400	43009445	4980	4980	4980	4980	0
126	20240809	184300	43009445	4980	4980	4980	4980	0
127	20240809	184200	43009445	4980	4980	4980	4980	0
128	20240809	184100	43009445	4980	4980	4980	4980	0
129	20240809	184000	43009445	4980	4980	4980	4980	0
130	20240809	183900	43009445	4980	4980	4980	4980	0
131	20240809	183800	43009445	4980	4980	4980	4980	0
132	20240809	183700	43009445	4980	4980	4980	4980	0
133	20240809	183600	43009445	4980	4980	4980	4980	0
134	20240809	183500	43009445	4980	4980	4980	4980	0
135	20240809	183400	43009445	4980	4980	4980	4980	0
136	20240809	183300	43009445	4980	4980	4980	4980	0
137	20240809	183200	43009445	4980	4980	4980	4980	0
138	20240809	183100	43009445	4980	4980	4980	4980	0
139	20240809	183000	43009445	4980	4980	4980	4980	0
140	20240809	182900	43009445	4980	4980	4980	4980	0
141	20240809	182800	43009445	4980	4980	4980	4980	0
142	20240809	182700	43009445	4980	4980	4980	4980	0
143	20240809	182600	43009445	4980	4980	4980	4980	0
144	20240809	182500	43009445	4980	4980	4980	4980	0
145	20240809	182400	43009445	4980	4980	4980	4980	0
146	20240809	182300	43009445	4980	4980	4980	4980	0
147	20240809	182200	43009445	4980	4980	4980	4980	0
148	20240809	182100	43009445	4980	4980	4980	4980	0
149	20240809	182000	43009445	4980	4980	4980	4980	0
150	20240809	181900	43009445	4980	4980	4980	4980	0
151	20240809	181800	43009445	4980	4980	4980	4980	0
152	20240809	181700	43009445	4980	4980	4980	4980	456
153	20240809	181600	43009445	4980	4980	4980	4980	0
154	20240809	181500	43009445	4980	4980	4980	4980	0
155	20240809	181400	43009445	4980	4980	4980	4980	0
156	20240809	181300	43009445	4980	4980	4980	4980	0
157	20240809	181200	43009445	4980	4980	4980	4980	0
158	20240809	181100	43009445	4980	4980	4980	4980	0
159	20240809	181000	43009445	4980	4980	4980	4980	0
160	20240809	180900	43009445	4980	4980	4980	4980	0
161	20240809	180800	43009445	4980	4980	4980	4980	0
162	20240809	180700	43009445	4980	4980	4980	4980	0
163	20240809	180600	43009445	4980	4980	4980	4980	0
164	20240809	180500	43009445	4980	4980	4980	4980	0
165	20240809	180400	43009445	4980	4980	4980	4980	0
166	20240809	180300	43009445	4980	4980	4980	4980	0
167	20240809	180200	43009445	4980	4980	4980	4980	0
168	20240809	180100	43009445	4980	4980	4980	4980	0
169	20240809	180000	43009445	4980	4980	4980	4980	0
170	20240809	175900	43009445	4980	4980	4980	4980	0
171	20240809	175800	43009445	4980	4980	4980	4980	0
172	20240809	175700	43009445	4980	4980	4980	4980	0
173	20240809	175600	43009445	4980	4980	4980	4980	0
174	20240809	175500	43009445	4980	4980	4980	4980	0
175	20240809	175400	43009445	4980	4980	4980	4980	0
176	20240809	175300	43009445	4980	4980	4980	4980	0
177	20240809	175200	43009445	4980	4980	4980	4980	0
178	20240809	175100	43009445	4980	4980	4980	4980	0
179	20240809	175000	43009445	4980	4980	4980	4980	0
180	20240809	174900	43009445	4980	4980	4980	4980	0
181	20240809	174800	43009445	4980	4980	4980	4980	0
182	20240809	174700	43009445	4980	4980	4980	4980	456
183	20240809	174600	43009445	4980	4980	4980	4980	0
184	20240809	174500	43009445	4980	4980	4980	4980	0
185	20240809	174400	43009445	4980	4980	4980	4980	0
186	20240809	174300	43009445	4980	4980	4980	4980	0
187	20240809	174200	43009445	4980	4980	4980	4980	0
188	20240809	174100	43009445	4980	4980	4980	4980	0
189	20240809	174000	43009445	4980	4980	4980	4980	0
190	20240809	173900	43009445	4980	4980	4980	4980	0
191	20240809	173800	43009445	4980	4980	4980	4980	0
192	20240809	173700	43009445	4980	4980	4980	4980	0
193	20240809	173600	43009445	4980	4980	4980	4980	0
194	20240809	173500	43009445	4980	4980	4980	4980	0
195	20240809	173400	43009445	4980	4980	4980	4980	0
196	20240809	173300	43009445	4980	4980	4980	4980	0
197	20240809	173200	43009445	4980	4980	4980	4980	0
198	20240809	173100	43009445	4980	4980	4980	4980	0
199	20240809	173000	43009445	4980	4980	4980	4980	0
200	20240809	172900	43009445	4980	4980	4980	4980	0
201	20240809	172800	43009445	4980	4980	4980	4980	0
202	20240809	172700	43009445	4980	4980	4980	4980	0
203	20240809	172600	43009445	4980	4980	4980	4980	0
204	20240809	172500	43009445	4980	4980	4980	4980	0
205	20240809	172400	43009445	4980	4980	4980	4980	0
206	20240809	172300	43009445	4980	4980	4980	4980	0
207	20240809	172200	43009445	4980	4980	4980	4980	0
208	20240809	172100	43009445	4980	4980	4980	4980	0
209	20240809	172000	43009445	4980	4980	4980	4980	0
210	20240809	171900	43009445	4980	4980	4980	4980	0
211	20240809	171800	43009445	4980	4980	4980	4980	0
212	20240809	171700	43009445	4980	4980	4980	4980	456
213	20240809	171600	43009445	4980	4980	4980	4980	0
214	20240809	171500	43009445	4980	4980	4980	4980	0
215	20240809	171400	43009445	4980	4980	4980	4980	0
216	20240809	171300	43009445	4980	4980	4980	4980	0
217	20240809	171200	43009445	4980	4980	4980	4980	0
218	20240809	171100	43009445	4980	4980	4980	4980	0
219	20240809	171000	43009445	4980	4980	4980	4980	0
220	20240809	170900	43009445	4980	4980	4980	4980	0
221	20240809	170800	43009445	4980	4980	4980	4980	0
222	20240809	170700	43009445	4980	4980	4980	4980	0
223	20240809	170600	43009445	4980	4980	4980	4980	0
224	20240809	170500	43009445	4980	4980	4980	4980	0
225	20240809	170400	43009445	4980	4980	4980	4980	0
226	20240809	170300	43009445	4980	4980	4980	4980	0
227	20240809	170200	43009445	4980	4980	4980	4980	0
228	20240809	170100	43009445	4980	4980	4980	4980	0
229	20240809	170000	43009445	4980	4980	4980	4980	0
230	20240809	165900	43009445	4980	4980	4980	4980	0
231	20240809	165800	43009445	4980	4980	4980	4980	0
232	20240809	165700	43009445	4980	4980	4980	4980	0
233	20240809	165600	43009445	4980	4980	4980	4980	0
234	20240809	165500	43009445	4980	4980	4980	4980	0
235	20240809	165400	43009445	4980	4980	4980	4980	0
236	20240809	165300	43009445	4980	4980	4980	4980	0
237	20240809	165200	43009445	4980	4980	4980	4980	0
238	20240809	165100	43009445	4980	4980	4980	4980	0
239	20240809	165000	43009445	4980	4980	4980	4980	0
240	20240809	164900	43009445	4980	4980	4980	4980	0
241	20240809	164800	43009445	4980	4980	4980	4980	0
242	20240809	164700	43009445	4980	4980	4980	4980	456
243	20240809	164600	43009445	4980	4980	4980	4980	0
244	20240809	164500	43009445	4980	4980	4980	4980	0
245	20240809	164400	43009445	4980	4980	4980	4980	0
246	20240809	164300	43009445	4980	4980	4980	4980	0
247	20240809	164200	43009445	4980	4980	4980	4980	0
248	20240809	164100	43009445	4980	4980	4980	4980	0
249	20240809	164000	43009445	4980	4980	4980	4980	0
250	20240809	163900	43009445	4980	4980	4980	4980	0
251	20240809	163800	43009445	4980	4980	4980	4980	0
252	20240809	163700	43009445	4980	4980	4980	4980	0
253	20240809	163600	43009445	4980	4980	4980	4980	0
254	20240809	163500	43009445	4980	4980	4980	4980	0
255	20240809	163400	43009445	4980	4980	4980	4980	0
256	20240809	163300	43009445	4980	4980	4980	4980	0
257	20240809	163200	43009445	4980	4980	4980	4980	0
258	20240809	163100	43009445	4980	4980	4980	4980	0
259	20240809	163000	43009445	4980	4980	4980	4980	0
260	20240809	162900	43009445	4980	4980	4980	4980	0
261	20240809	162800	43009445	4980	4980	4980	4980	0
262	20240809	162700	43009445	4980	4980	4980	4980	0
263	20240809	162600	43009445	4980	4980	4980	4980	0
264	20240809	162500	43009445	4980	4980	4980	4980	0
265	20240809	162400	43009445	4980	4980	4980	4980	0
266	20240809	162300	43009445	4980	4980	4980	4980	0
267	20240809	162200	43009445	4980	4980	4980	4980	0
268	20240809	162100	43009445	4980	4980	4980	4980	0
269	20240809	162000	43009445	4980	4980	4980	4980	0
270	20240809	161900	43009445	4980	4980	4980	4980	0
271	20240809	161800	43009445	4980	4980	4980	4980	0
272	20240809	161700	43009445	4980	4980	4980	4980	456
273	20240809	161600	43009445	4980	4980	4980	4980	0
274	20240809	161500	43009445	4980	4980	4980	4980	0
275	20240809	161400	43009445	4980	4980	4980	4980	0
276	20240809	161300	43009445	4980	4980	4980	4980	0
277	20240809	161200	43009445	4980	4980	4980	4980	0
278	20240809	161100	43009445	4980	4980	4980	4980	0
279	20240809	161000	43009445	4980	4980	4980	4980	0
280	20240809	160900	43009445	4980	4980	4980	4980	0
281	20240809	160800	43009445	4980	4980	4980	4980	0
282	20240809	160700	43009445	4980	4980	4980	4980	0
283	20240809	160600	43009445	4980	4980	4980	4980	0
284	20240809	160500	43009445	4980	4980	4980	4980	0
285	20240809	160400	43009445	4980	4980	4980	4980	0
286	20240809	160300	43009445	4980	4980	4980	4980	0
287	20240809	160200	43009445	4980	4980	4980	4980	0
288	20240809	160100	43009445	4980	4980	4980	4980	0
289	20240809	160000	43009445	4980	4980	4980	4980	0
290	20240809	155900	43009445	4980	4980	4980	4980	0
291	20240809	155800	43009445	4980	4980	4980	4980	0
292	20240809	155700	43009445	4980	4980	4980	4980	0
293	20240809	155600	43009445	4980	4980	4980	4980	0
294	20240809	155500	43009445	4980	4980	4980	4980	0
295	20240809	155400	43009445	4980	4980	4980	4980	0
296	20240809	155300	43009445	4980	4980	4980	4980	0
297	20240809	155200	43009445	4980	4980	4980	4980	0
298	20240809	155100	43009445	4980	4980	4980	4980	0
299	20240809	155000	43009445	4980	4980	4980	4980	0
300	20240809	154900	43009445	4980	4980	4980	4980	0
301	20240809	154800	43009445	4980	4980	4980	4980	0
302	20240809	154700	43009445	4980	4980	4980	4980	456
303	20240809	154600	43009445	4980	4980	4980	4980	0
304	20240809	154500	43009445	4980	4980	4980	4980	0
305	20240809	154400	43009445	4980	4980	4980	4980	0
306	20240809	154300	43009445	4980	4980	4980	4980	0
307	20240809	154200	43009445	4980	4980	4980	4980	0
308	20240809	154100	43009445	4980	4980	4980	4980	0
309	20240809	154000	43009445	4980	4980	4980	4980	0
310	20240809	153900	43009445	4980	4980	4980	4980	0
311	20240809	153800	43009445	4980	4980	4980	4980	0
312	20240809	153700	43009445	4980	4980	4980	4980	0
313	20240809	153600	43009445	4980	4980	4980	4980	0
314	20240809	153500	43009445	4980	4980	4980	4980	0
315	20240809	153400	43009445	4980	4980	4980	4980	0
316	20240809	153300	43009445	4980	4980	4980	4980	0
317	20240809	153200	43009445	4980	4980	4980	4980	0
318	20240809	153100	43009445	4980	4980	4980	4980	0
319	20240809	153000	43009445	4980	4980	4980	4980	456
320	20240809	152900	40738565	4910	4910	4910	4910	0
321	20240809	152800	40738565	4910	4910	4910	4910	0
322	20240809	152700	40738565	4910	4910	4910	4910	0
323	20240809	152600	40738565	4910	4910	4910	4910	0
324	20240809	152500	40738565	4910	4910	4910	4910	0
325	20240809	152400	40738565	4910	4910	4910	4910	0
326	20240809	152300	40738565	4910	4910	4910	4910	0
327	20240809	152200	40738565	4910	4910	4910	4910	0
328	20240809	152100	40738565	4910	4910	4910	4910	0
329	20240809	152000	40738565	4910	4910	4910	4910	0
330	20240809	151900	40738565	4910	4915	4915	4910	176
331	20240809	151800	39874090	4915	4915	4915	4915	1
332	20240809	151700	39869175	4910	4910	4910	4910	0
333	20240809	151600	39869175	4910	4910	4910	4910	0
334	20240809	151500	39869175	4910	4910	4910	4910	0
335	20240809	151400	39869175	4910	4935	4935	4910	79
336	20240809	151300	39480785	4915	4925	4925	4915	102
337	20240809	151200	38979115	4935	4935	4935	4935	20
338	20240809	151100	38880415	4935	4935	4935	4935	1
339	20240809	151000	38875480	4925	4925	4925	4925	0
340	20240809	150900	38875480	4925	4925	4925	4925	0
341	20240809	150800	38875480	4925	4925	4925	4925	0
342	20240809	150700	38875480	4925	4925	4925	4925	7
343	20240809	150600	38841005	4925	4925	4925	4925	0
344	20240809	150500	38841005	4925	4925	4925	4925	0
345	20240809	150400	38841005	4925	4925	4925	4925	0
346	20240809	150300	38841005	4925	4920	4925	4920	13
347	20240809	150200	38776985	4925	4925	4925	4925	0
348	20240809	150100	38776985	4925	4925	4925	4925	0
349	20240809	150000	38776985	4925	4925	4925	4925	0
350	20240809	145900	38776985	4925	4925	4925	4925	0
351	20240809	145800	38776985	4925	4925	4925	4925	21
352	20240809	145700	38673560	4925	4925	4925	4925	0
353	20240809	145600	38673560	4925	4925	4925	4925	0
354	20240809	145500	38673560	4925	4925	4925	4925	24
355	20240809	145400	38555360	4925	4925	4925	4925	0
356	20240809	145300	38555360	4925	4925	4925	4925	0
357	20240809	145200	38555360	4925	4925	4925	4925	23
358	20240809	145100	38442085	4925	4925	4925	4925	0
359	20240809	145000	38442085	4925	4925	4925	4925	0
360	20240809	144900	38442085	4925	4925	4925	4925	0
361	20240809	144800	38442085	4925	4925	4925	4925	0
362	20240809	144700	38442085	4925	4925	4925	4925	0
363	20240809	144600	38442085	4925	4925	4925	4925	0
364	20240809	144500	38442085	4925	4925	4925	4925	0
365	20240809	144400	38442085	4925	4925	4925	4925	0
366	20240809	144300	38442085	4925	4925	4925	4925	0
367	20240809	144200	38442085	4925	4925	4925	4925	0
368	20240809	144100	38442085	4925	4925	4925	4925	0
369	20240809	144000	38442085	4925	4925	4925	4925	0
370	20240809	143900	38442085	4925	4925	4925	4925	0
371	20240809	143800	38442085	4925	4925	4925	4925	0
372	20240809	143700	38442085	4925	4925	4925	4925	0
373	20240809	143600	38442085	4925	4925	4925	4925	0
374	20240809	143500	38442085	4925	4925	4925	4925	1
375	20240809	143400	38437160	4925	4925	4925	4925	0
376	20240809	143300	38437160	4925	4925	4925	4925	0
377	20240809	143200	38437160	4925	4925	4925	4925	1
378	20240809	143100	38432235	4925	4925	4925	4925	101
379	20240809	143000	37934810	4925	4925	4925	4925	0
380	20240809	142900	37934810	4925	4925	4925	4925	0
381	20240809	142800	37934810	4925	4925	4925	4925	0
382	20240809	142700	37934810	4925	4925	4925	4925	0
383	20240809	142600	37934810	4925	4925	4925	4925	0
384	20240809	142500	37934810	4925	4925	4925	4925	0
385	20240809	142400	37934810	4925	4925	4925	4925	0
386	20240809	142300	37934810	4925	4925	4925	4925	1
387	20240809	142200	37929885	4925	4925	4925	4925	1
388	20240809	142100	37924960	4925	4925	4925	4925	3
389	20240809	142000	37910185	4960	4955	4960	4955	15
390	20240809	141900	37835855	4925	4960	4960	4925	6
391	20240809	141800	37806235	4925	4920	4960	4920	9
392	20240809	141700	37761845	4920	4960	4960	4920	19
393	20240809	141600	37667765	4920	4920	4920	4920	3
394	20240809	141500	37653005	4920	4920	4920	4920	6
395	20240809	141400	37623485	4920	4915	4925	4915	186
396	20240809	141300	36709265	4915	4915	4915	4915	0
397	20240809	141200	36709265	4915	4915	4915	4915	0
398	20240809	141100	36709265	4915	4915	4915	4915	0
399	20240809	141000	36709265	4915	4915	4915	4915	0
400	20240809	140900	36709265	4915	4915	4915	4915	0
401	20240809	140800	36709265	4915	4915	4915	4915	0
402	20240809	140700	36709265	4915	4915	4915	4915	0
403	20240809	140600	36709265	4915	4915	4915	4915	0
404	20240809	140500	36709265	4915	4915	4915	4915	0
405	20240809	140400	36709265	4915	4915	4915	4915	10
406	20240809	140300	36660115	4915	4915	4915	4915	0
407	20240809	140200	36660115	4915	4915	4915	4915	0
408	20240809	140100	36660115	4915	4915	4915	4915	0
409	20240809	140000	36660115	4915	4915	4915	4915	20
410	20240809	135900	36561815	4905	4905	4905	4905	0
411	20240809	135800	36561815	4905	4905	4905	4905	0
412	20240809	135700	36561815	4905	4905	4905	4905	0
413	20240809	135600	36561815	4905	4905	4905	4905	10
414	20240809	135500	36512765	4905	4905	4905	4905	0
415	20240809	135400	36512765	4905	4905	4905	4905	0
416	20240809	135300	36512765	4905	4905	4905	4905	0
417	20240809	135200	36512765	4905	4905	4905	4905	0
418	20240809	135100	36512765	4905	4905	4905	4905	0
419	20240809	135000	36512765	4905	4905	4905	4905	0
420	20240809	134900	36512765	4905	4905	4905	4905	0
421	20240809	134800	36512765	4905	4905	4905	4905	0
422	20240809	134700	36512765	4905	4905	4905	4905	74
423	20240809	134600	36149795	4905	4910	4910	4905	100
424	20240809	134500	35659290	4905	4905	4905	4905	0
425	20240809	134400	35659290	4905	4905	4905	4905	0
426	20240809	134300	35659290	4905	4905	4905	4905	21
427	20240809	134200	35556285	4910	4910	4910	4910	79
428	20240809	134100	35168395	4910	4910	4910	4910	0
429	20240809	134000	35168395	4910	4910	4910	4910	0
430	20240809	133900	35168395	4910	4910	4910	4910	0
431	20240809	133800	35168395	4910	4910	4910	4910	0
432	20240809	133700	35168395	4910	4910	4910	4910	0
433	20240809	133600	35168395	4910	4910	4910	4910	404
434	20240809	133500	33184755	4910	4910	4910	4910	0
435	20240809	133400	33184755	4910	4910	4910	4910	0
436	20240809	133300	33184755	4910	4910	4910	4910	0
437	20240809	133200	33184755	4910	4910	4910	4910	0
438	20240809	133100	33184755	4910	4915	4915	4910	56
439	20240809	133000	32909740	4910	4910	4910	4910	0
440	20240809	132900	32909740	4910	4935	4935	4910	1630
441	20240809	132800	24889915	4940	4950	4950	4940	500
442	20240809	132700	22417285	4960	4960	4960	4960	0
443	20240809	132600	22417285	4960	4960	4960	4960	0
444	20240809	132500	22417285	4960	4960	4960	4960	0
445	20240809	132400	22417285	4960	4960	4960	4960	0
446	20240809	132300	22417285	4960	4960	4960	4960	0
447	20240809	132200	22417285	4960	4960	4960	4960	0
448	20240809	132100	22417285	4960	4960	4960	4960	0
449	20240809	132000	22417285	4960	4960	4960	4960	1
450	20240809	131900	22412325	4970	4960	4970	4960	7
451	20240809	131800	22377545	4970	4970	4970	4970	0
452	20240809	131700	22377545	4970	4970	4970	4970	0
453	20240809	131600	22377545	4970	4970	4970	4970	0
454	20240809	131500	22377545	4970	4970	4970	4970	0
455	20240809	131400	22377545	4970	4970	4970	4970	0
456	20240809	131300	22377545	4970	4970	4970	4970	0
457	20240809	131200	22377545	4970	4970	4970	4970	0
458	20240809	131100	22377545	4970	4970	4970	4970	0
459	20240809	131000	22377545	4970	4970	4970	4970	0
460	20240809	130900	22377545	4970	4970	4970	4970	0
461	20240809	130800	22377545	4970	4970	4970	4970	0
462	20240809	130700	22377545	4970	4970	4970	4970	0
463	20240809	130600	22377545	4970	4970	4970	4970	0
464	20240809	130500	22377545	4970	4970	4970	4970	0
465	20240809	130400	22377545	4970	4970	4970	4970	0
466	20240809	130300	22377545	4970	4970	4970	4970	0
467	20240809	130200	22377545	4970	4970	4970	4970	0
468	20240809	130100	22377545	4970	4970	4970	4970	0
469	20240809	130000	22377545	4970	4970	4970	4970	0
470	20240809	125900	22377545	4970	4970	4970	4970	0
471	20240809	125800	22377545	4970	4970	4970	4970	0
472	20240809	125700	22377545	4970	4970	4970	4970	0
473	20240809	125600	22377545	4970	4970	4970	4970	0
474	20240809	125500	22377545	4970	4970	4970	4970	0
475	20240809	125400	22377545	4970	4970	4970	4970	0
476	20240809	125300	22377545	4970	4970	4970	4970	9
477	20240809	125200	22332815	4970	4970	4970	4970	1
478	20240809	125100	22327845	4950	4950	4950	4950	0
479	20240809	125000	22327845	4950	4950	4950	4950	0
480	20240809	124900	22327845	4950	4950	4950	4950	0
481	20240809	124800	22327845	4950	4950	4950	4950	0
482	20240809	124700	22327845	4950	4950	4950	4950	0
483	20240809	124600	22327845	4950	4950	4950	4950	0
484	20240809	124500	22327845	4950	4950	4950	4950	0
485	20240809	124400	22327845	4950	4950	4950	4950	0
486	20240809	124300	22327845	4950	4950	4950	4950	0
487	20240809	124200	22327845	4950	4950	4950	4950	0
488	20240809	124100	22327845	4950	4950	4950	4950	0
489	20240809	124000	22327845	4950	4950	4950	4950	0
490	20240809	123900	22327845	4950	4950	4950	4950	0
491	20240809	123800	22327845	4950	4960	4960	4950	260
492	20240809	123700	21039745	4965	4975	4975	4965	325
493	20240809	123600	19425490	4980	4980	4980	4980	0
494	20240809	123500	19425490	4980	4980	4980	4980	0
495	20240809	123400	19425490	4980	4980	4980	4980	0
496	20240809	123300	19425490	4980	4980	4980	4980	0
497	20240809	123200	19425490	4980	4980	4980	4980	0
498	20240809	123100	19425490	4980	4980	4980	4980	438
499	20240809	123000	17244250	4980	4980	4980	4980	0
500	20240809	122900	17244250	4980	4980	4980	4980	0
501	20240809	122800	17244250	4980	4980	4980	4980	12
502	20240809	122700	17184490	4985	4985	4985	4985	85
503	20240809	122600	16760765	4990	4990	4990	4990	0
504	20240809	122500	16760765	4990	4990	4990	4990	0
505	20240809	122400	16760765	4990	4990	4990	4990	0
506	20240809	122300	16760765	4990	4990	4990	4990	0
507	20240809	122200	16760765	4990	4990	4990	4990	0
508	20240809	122100	16760765	4990	4990	4990	4990	0
509	20240809	122000	16760765	4990	4990	4990	4990	0
510	20240809	121900	16760765	4990	4990	4990	4990	0
511	20240809	121800	16760765	4990	4990	4990	4990	0
512	20240809	121700	16760765	4990	4990	4990	4990	0
513	20240809	121600	16760765	4990	4990	4990	4990	0
514	20240809	121500	16760765	4990	4990	4990	4990	0
515	20240809	121400	16760765	4990	4990	4990	4990	0
516	20240809	121300	16760765	4990	4990	4990	4990	0
517	20240809	121200	16760765	4990	4990	4990	4990	0
518	20240809	121100	16760765	4990	4990	4990	4990	0
519	20240809	121000	16760765	4990	4990	4990	4990	0
520	20240809	120900	16760765	4990	4990	4990	4990	0
521	20240809	120800	16760765	4990	4990	4990	4990	3
522	20240809	120700	16745795	4990	4990	4990	4990	0
523	20240809	120600	16745795	4990	4990	4990	4990	0
524	20240809	120500	16745795	4990	4990	4990	4990	0
525	20240809	120400	16745795	4990	4990	4990	4990	0
526	20240809	120300	16745795	4990	4990	4990	4990	0
527	20240809	120200	16745795	4990	4990	4990	4990	0
528	20240809	120100	16745795	4990	4990	4990	4990	0
529	20240809	120000	16745795	4990	4990	4990	4990	0
530	20240809	115900	16745795	4990	4990	4990	4990	0
531	20240809	115800	16745795	4990	4990	4990	4990	0
532	20240809	115700	16745795	4990	4990	4990	4990	0
533	20240809	115600	16745795	4990	4990	4990	4990	0
534	20240809	115500	16745795	4990	4990	4990	4990	0
535	20240809	115400	16745795	4990	4990	4990	4990	0
536	20240809	115300	16745795	4990	4990	4990	4990	0
537	20240809	115200	16745795	4990	4990	4990	4990	0
538	20240809	115100	16745795	4990	4990	4990	4990	121
539	20240809	115000	16142005	4990	4990	4990	4990	0
540	20240809	114900	16142005	4990	4990	4990	4990	0
541	20240809	114800	16142005	4990	4990	4990	4990	0
542	20240809	114700	16142005	4990	4990	4990	4990	0
543	20240809	114600	16142005	4990	4990	4990	4990	2
544	20240809	114500	16132025	4990	4990	4990	4990	0
545	20240809	114400	16132025	4990	4990	4990	4990	0
546	20240809	114300	16132025	4990	4990	4990	4990	0
547	20240809	114200	16132025	4990	4990	4990	4990	0
548	20240809	114100	16132025	4990	4990	4990	4990	0
549	20240809	114000	16132025	4990	4990	4990	4990	0
550	20240809	113900	16132025	4990	4990	4990	4990	0
551	20240809	113800	16132025	4990	4990	4990	4990	0
552	20240809	113700	16132025	4990	4990	4990	4990	1
553	20240809	113600	16127035	4990	4990	4990	4990	0
554	20240809	113500	16127035	4990	4990	4990	4990	0
555	20240809	113400	16127035	4990	4990	4990	4990	2
556	20240809	113300	16117055	4990	4990	4990	4990	0
557	20240809	113200	16117055	4990	4990	4990	4990	0
558	20240809	113100	16117055	4990	4990	4990	4990	0
559	20240809	113000	16117055	4990	4990	4990	4990	0
560	20240809	112900	16117055	4990	4990	4990	4990	0
561	20240809	112800	16117055	4990	4990	4990	4990	0
562	20240809	112700	16117055	4990	4990	4990	4990	0
563	20240809	112600	16117055	4990	4990	4990	4990	0
564	20240809	112500	16117055	4990	4990	4990	4990	0
565	20240809	112400	16117055	4990	4990	4990	4990	7
566	20240809	112300	16082125	4985	4985	4985	4985	0
567	20240809	112200	16082125	4985	4985	4985	4985	0
568	20240809	112100	16082125	4985	4985	4985	4985	0
569	20240809	112000	16082125	4985	4985	4985	4985	0
570	20240809	111900	16082125	4985	4985	4985	4985	0
571	20240809	111800	16082125	4985	4985	4985	4985	0
572	20240809	111700	16082125	4985	4985	4985	4985	0
573	20240809	111600	16082125	4985	4985	4985	4985	1
574	20240809	111500	16077140	4985	4985	4985	4985	0
575	20240809	111400	16077140	4985	4985	4985	4985	1
576	20240809	111300	16072155	4985	4985	4985	4985	0
577	20240809	111200	16072155	4985	4985	4985	4985	0
578	20240809	111100	16072155	4985	4985	4985	4985	0
579	20240809	111000	16072155	4985	4985	4985	4985	0
580	20240809	110900	16072155	4985	4985	4985	4985	0
581	20240809	110800	16072155	4985	4985	4985	4985	148
582	20240809	110700	15334375	4985	4985	4985	4985	11
583	20240809	110600	15279540	4980	4980	4980	4980	0
584	20240809	110500	15279540	4980	4980	4980	4980	0
585	20240809	110400	15279540	4980	4980	4980	4980	0
586	20240809	110300	15279540	4980	4980	4980	4980	0
587	20240809	110200	15279540	4980	4980	4980	4980	0
588	20240809	110100	15279540	4980	4980	4980	4980	0
589	20240809	110000	15279540	4980	4980	4980	4980	0
590	20240809	105900	15279540	4980	4980	4980	4980	2
591	20240809	105800	15269580	4980	4980	4980	4980	50
592	20240809	105700	15020580	4985	4985	4985	4985	0
593	20240809	105600	15020580	4985	4985	4985	4985	0
594	20240809	105500	15020580	4985	4985	4985	4985	0
595	20240809	105400	15020580	4985	4985	4985	4985	0
596	20240809	105300	15020580	4985	4985	4985	4985	0
597	20240809	105200	15020580	4985	4985	4985	4985	0
598	20240809	105100	15020580	4985	4985	4985	4985	0
599	20240809	105000	15020580	4985	4985	4985	4985	0
600	20240809	104900	15020580	4985	4985	4985	4985	0
601	20240809	104800	15020580	4985	4985	4985	4985	0
602	20240809	104700	15020580	4985	4985	4985	4985	0
603	20240809	104600	15020580	4985	4985	4985	4985	0
604	20240809	104500	15020580	4985	4985	4985	4985	74
605	20240809	104400	14651690	4985	4985	4985	4985	0
606	20240809	104300	14651690	4985	4985	4985	4985	0
607	20240809	104200	14651690	4985	4985	4985	4985	0
608	20240809	104100	14651690	4985	4985	4985	4985	0
609	20240809	104000	14651690	4985	4985	4985	4985	0
610	20240809	103900	14651690	4985	4985	4985	4985	0
611	20240809	103800	14651690	4985	4985	4985	4985	0
612	20240809	103700	14651690	4985	4985	4985	4985	0
613	20240809	103600	14651690	4985	4985	4985	4985	1
614	20240809	103500	14646705	4985	4985	4985	4985	0
615	20240809	103400	14646705	4985	4985	4985	4985	1
616	20240809	103300	14641720	4985	4985	4985	4985	80
617	20240809	103200	14242920	4980	4980	4980	4980	0
618	20240809	103100	14242920	4980	4980	4980	4980	0
619	20240809	103000	14242920	4980	4980	4980	4980	0
620	20240809	102900	14242920	4980	4980	4980	4980	0
621	20240809	102800	14242920	4980	4980	4980	4980	1
622	20240809	102700	14237940	4985	4985	4985	4985	0
623	20240809	102600	14237940	4985	4985	4985	4985	0
624	20240809	102500	14237940	4985	4985	4985	4985	0
625	20240809	102400	14237940	4985	4985	4985	4985	0
626	20240809	102300	14237940	4985	4985	4985	4985	0
627	20240809	102200	14237940	4985	4985	4985	4985	0
628	20240809	102100	14237940	4985	4985	4985	4985	85
629	20240809	102000	13814215	4985	4985	4985	4985	0
630	20240809	101900	13814215	4985	4985	4985	4985	0
631	20240809	101800	13814215	4985	4985	4985	4985	0
632	20240809	101700	13814215	4985	4985	4985	4985	0
633	20240809	101600	13814215	4985	4985	4985	4985	0
634	20240809	101500	13814215	4985	4985	4985	4985	0
635	20240809	101400	13814215	4985	4985	4985	4985	0
636	20240809	101300	13814215	4985	4985	4985	4985	0
637	20240809	101200	13814215	4985	4985	4985	4985	0
638	20240809	101100	13814215	4985	4985	4985	4985	1
639	20240809	101000	13809230	4985	4985	4985	4985	0
640	20240809	100900	13809230	4985	4985	4985	4985	2
641	20240809	100800	13799260	4985	4985	4985	4985	0
642	20240809	100700	13799260	4985	4985	4985	4985	0
643	20240809	100600	13799260	4985	4985	4985	4985	1
644	20240809	100500	13794275	4985	4985	4990	4985	256
645	20240809	100400	12516915	4985	4985	4985	4985	0
646	20240809	100300	12516915	4985	4985	4985	4985	0
647	20240809	100200	12516915	4985	4985	4985	4985	0
648	20240809	100100	12516915	4985	4985	4985	4985	0
649	20240809	100000	12516915	4985	4975	4985	4975	15
650	20240809	095900	12442280	4960	4960	4960	4960	3
651	20240809	095800	12427400	4960	4960	4985	4960	9
652	20240809	095700	12382735	4960	4960	4960	4960	31
653	20240809	095600	12228975	4960	4985	4985	4960	16
654	20240809	095500	12149240	4950	4950	4950	4950	4
655	20240809	095400	12129440	4950	4950	4950	4950	6
656	20240809	095300	12099740	4950	4950	4950	4950	3
657	20240809	095200	12084890	4950	4950	4965	4950	18
658	20240809	095100	11995565	4950	4950	4950	4950	7
659	20240809	095000	11960915	4950	4950	4950	4950	6
660	20240809	094900	11931215	4950	4955	4955	4945	327
661	20240809	094800	10312780	4970	4980	4980	4970	563
662	20240809	094700	7513450	4985	4985	4985	4985	0
663	20240809	094600	7513450	4985	4985	4985	4985	0
664	20240809	094500	7513450	4985	4985	4985	4985	100
665	20240809	094400	7014950	4975	4975	4975	4975	0
666	20240809	094300	7014950	4975	4975	4975	4975	0
667	20240809	094200	7014950	4975	4975	4975	4975	0
668	20240809	094100	7014950	4975	4975	4975	4975	0
669	20240809	094000	7014950	4975	4975	4975	4975	28
670	20240809	093900	6875650	4985	4985	4985	4985	1
671	20240809	093800	6870665	4980	4980	4980	4980	277
672	20240809	093700	5491205	4975	4975	4975	4975	0
673	20240809	093600	5491205	4975	4975	4975	4975	136
674	20240809	093500	4814605	4965	4960	4975	4960	19
675	20240809	093400	4720145	4960	4960	4960	4960	0
676	20240809	093300	4720145	4960	4960	4960	4960	1
677	20240809	093200	4715185	4945	4945	4945	4945	0
678	20240809	093100	4715185	4945	4945	4945	4945	0
679	20240809	093000	4715185	4945	4945	4945	4945	4
680	20240809	092900	4695405	4935	4935	4935	4935	0
681	20240809	092800	4695405	4935	4935	4935	4935	0
682	20240809	092700	4695405	4935	4935	4935	4935	0
683	20240809	092600	4695405	4935	4970	4970	4935	5
684	20240809	092500	4670695	4970	4970	4970	4970	0
685	20240809	092400	4670695	4970	4970	4970	4970	83
686	20240809	092300	4258185	4970	4970	4970	4970	0
687	20240809	092200	4258185	4970	4970	4970	4970	17
688	20240809	092100	4173695	4970	4970	4970	4970	0
689	20240809	092000	4173695	4970	4970	4970	4970	0
690	20240809	091900	4173695	4970	4970	4970	4970	0
691	20240809	091800	4173695	4970	4960	4975	4960	232
692	20240809	091700	3022860	4955	4955	4955	4955	10
693	20240809	091600	2973310	4960	4960	4960	4960	0
694	20240809	091500	2973310	4960	4960	4960	4960	100
695	20240809	091400	2477310	4910	4960	4960	4910	5
696	20240809	091300	2452660	4910	4910	4910	4910	0
697	20240809	091200	2452660	4910	4910	4910	4910	0
698	20240809	091100	2452660	4910	4910	4910	4910	0
699	20240809	091000	2452660	4910	4910	4910	4910	0
700	20240809	090900	2452660	4910	4910	4910	4910	0
701	20240809	090800	2452660	4910	4910	4910	4910	0
702	20240809	090700	2452660	4910	4910	4910	4910	1
703	20240809	090600	2447750	4910	4910	4910	4910	0
704	20240809	090500	2447750	4910	4910	4910	4910	0
705	20240809	090400	2447750	4910	4920	4920	4910	201
706	20240809	090300	1459585	4960	4960	4960	4960	0
707	20240809	090200	1459585	4960	4935	4960	4935	40
708	20240809	090100	1261870	4910	4910	4910	4910	0
709	20240809	090000	1261870	4910	4910	4910	4910	252