KissMeData/356890/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	211400	128600695	2970	2970	2970	2970	615
3	20240813	211300	128600695	2970	2970	2970	2970	0
4	20240813	211200	128600695	2970	2970	2970	2970	0
5	20240813	211100	128600695	2970	2970	2970	2970	0
6	20240813	211000	128600695	2970	2970	2970	2970	0
7	20240813	210900	128600695	2970	2970	2970	2970	0
8	20240813	210800	128600695	2970	2970	2970	2970	0
9	20240813	210700	128600695	2970	2970	2970	2970	0
10	20240813	210600	128600695	2970	2970	2970	2970	0
11	20240813	210500	128600695	2970	2970	2970	2970	0
12	20240813	210400	128600695	2970	2970	2970	2970	0
13	20240813	210300	128600695	2970	2970	2970	2970	0
14	20240813	210200	128600695	2970	2970	2970	2970	0
15	20240813	210100	128600695	2970	2970	2970	2970	0
16	20240813	210000	128600695	2970	2970	2970	2970	0
17	20240813	205900	128600695	2970	2970	2970	2970	0
18	20240813	205800	128600695	2970	2970	2970	2970	0
19	20240813	205700	128600695	2970	2970	2970	2970	0
20	20240813	205600	128600695	2970	2970	2970	2970	0
21	20240813	205500	128600695	2970	2970	2970	2970	0
22	20240813	205400	128600695	2970	2970	2970	2970	0
23	20240813	205300	128600695	2970	2970	2970	2970	0
24	20240813	205200	128600695	2970	2970	2970	2970	0
25	20240813	205100	128600695	2970	2970	2970	2970	0
26	20240813	205000	128600695	2970	2970	2970	2970	0
27	20240813	204900	128600695	2970	2970	2970	2970	0
28	20240813	204800	128600695	2970	2970	2970	2970	0
29	20240813	204700	128600695	2970	2970	2970	2970	0
30	20240813	204600	128600695	2970	2970	2970	2970	0
31	20240813	204500	128600695	2970	2970	2970	2970	0
32	20240813	204400	128600695	2970	2970	2970	2970	615
33	20240813	204300	128600695	2970	2970	2970	2970	0
34	20240813	204200	128600695	2970	2970	2970	2970	0
35	20240813	204100	128600695	2970	2970	2970	2970	0
36	20240813	204000	128600695	2970	2970	2970	2970	0
37	20240813	203900	128600695	2970	2970	2970	2970	0
38	20240813	203800	128600695	2970	2970	2970	2970	0
39	20240813	203700	128600695	2970	2970	2970	2970	0
40	20240813	203600	128600695	2970	2970	2970	2970	0
41	20240813	203500	128600695	2970	2970	2970	2970	0
42	20240813	203400	128600695	2970	2970	2970	2970	0
43	20240813	203300	128600695	2970	2970	2970	2970	0
44	20240813	203200	128600695	2970	2970	2970	2970	0
45	20240813	203100	128600695	2970	2970	2970	2970	0
46	20240813	203000	128600695	2970	2970	2970	2970	0
47	20240813	202900	128600695	2970	2970	2970	2970	0
48	20240813	202800	128600695	2970	2970	2970	2970	0
49	20240813	202700	128600695	2970	2970	2970	2970	0
50	20240813	202600	128600695	2970	2970	2970	2970	0
51	20240813	202500	128600695	2970	2970	2970	2970	0
52	20240813	202400	128600695	2970	2970	2970	2970	0
53	20240813	202300	128600695	2970	2970	2970	2970	0
54	20240813	202200	128600695	2970	2970	2970	2970	0
55	20240813	202100	128600695	2970	2970	2970	2970	0
56	20240813	202000	128600695	2970	2970	2970	2970	0
57	20240813	201900	128600695	2970	2970	2970	2970	0
58	20240813	201800	128600695	2970	2970	2970	2970	0
59	20240813	201700	128600695	2970	2970	2970	2970	0
60	20240813	201600	128600695	2970	2970	2970	2970	0
61	20240813	201500	128600695	2970	2970	2970	2970	0
62	20240813	201400	128600695	2970	2970	2970	2970	615
63	20240813	201300	128600695	2970	2970	2970	2970	0
64	20240813	201200	128600695	2970	2970	2970	2970	0
65	20240813	201100	128600695	2970	2970	2970	2970	0
66	20240813	201000	128600695	2970	2970	2970	2970	0
67	20240813	200900	128600695	2970	2970	2970	2970	0
68	20240813	200800	128600695	2970	2970	2970	2970	0
69	20240813	200700	128600695	2970	2970	2970	2970	0
70	20240813	200600	128600695	2970	2970	2970	2970	0
71	20240813	200500	128600695	2970	2970	2970	2970	0
72	20240813	200400	128600695	2970	2970	2970	2970	0
73	20240813	200300	128600695	2970	2970	2970	2970	0
74	20240813	200200	128600695	2970	2970	2970	2970	0
75	20240813	200100	128600695	2970	2970	2970	2970	0
76	20240813	200000	128600695	2970	2970	2970	2970	0
77	20240813	195900	128600695	2970	2970	2970	2970	0
78	20240813	195800	128600695	2970	2970	2970	2970	0
79	20240813	195700	128600695	2970	2970	2970	2970	0
80	20240813	195600	128600695	2970	2970	2970	2970	0
81	20240813	195500	128600695	2970	2970	2970	2970	0
82	20240813	195400	128600695	2970	2970	2970	2970	0
83	20240813	195300	128600695	2970	2970	2970	2970	0
84	20240813	195200	128600695	2970	2970	2970	2970	0
85	20240813	195100	128600695	2970	2970	2970	2970	0
86	20240813	195000	128600695	2970	2970	2970	2970	0
87	20240813	194900	128600695	2970	2970	2970	2970	0
88	20240813	194800	128600695	2970	2970	2970	2970	0
89	20240813	194700	128600695	2970	2970	2970	2970	0
90	20240813	194600	128600695	2970	2970	2970	2970	0
91	20240813	194500	128600695	2970	2970	2970	2970	0
92	20240813	194400	128600695	2970	2970	2970	2970	615
93	20240813	194300	128600695	2970	2970	2970	2970	0
94	20240813	194200	128600695	2970	2970	2970	2970	0
95	20240813	194100	128600695	2970	2970	2970	2970	0
96	20240813	194000	128600695	2970	2970	2970	2970	0
97	20240813	193900	128600695	2970	2970	2970	2970	0
98	20240813	193800	128600695	2970	2970	2970	2970	0
99	20240813	193700	128600695	2970	2970	2970	2970	0
100	20240813	193600	128600695	2970	2970	2970	2970	0
101	20240813	193500	128600695	2970	2970	2970	2970	0
102	20240813	193400	128600695	2970	2970	2970	2970	0
103	20240813	193300	128600695	2970	2970	2970	2970	0
104	20240813	193200	128600695	2970	2970	2970	2970	0
105	20240813	193100	128600695	2970	2970	2970	2970	0
106	20240813	193000	128600695	2970	2970	2970	2970	0
107	20240813	192900	128600695	2970	2970	2970	2970	0
108	20240813	192800	128600695	2970	2970	2970	2970	0
109	20240813	192700	128600695	2970	2970	2970	2970	0
110	20240813	192600	128600695	2970	2970	2970	2970	0
111	20240813	192500	128600695	2970	2970	2970	2970	0
112	20240813	192400	128600695	2970	2970	2970	2970	0
113	20240813	192300	128600695	2970	2970	2970	2970	0
114	20240813	192200	128600695	2970	2970	2970	2970	0
115	20240813	192100	128600695	2970	2970	2970	2970	0
116	20240813	192000	128600695	2970	2970	2970	2970	0
117	20240813	191900	128600695	2970	2970	2970	2970	0
118	20240813	191800	128600695	2970	2970	2970	2970	0
119	20240813	191700	128600695	2970	2970	2970	2970	0
120	20240813	191600	128600695	2970	2970	2970	2970	0
121	20240813	191500	128600695	2970	2970	2970	2970	0
122	20240813	191400	128600695	2970	2970	2970	2970	615
123	20240813	191300	128600695	2970	2970	2970	2970	0
124	20240813	191200	128600695	2970	2970	2970	2970	0
125	20240813	191100	128600695	2970	2970	2970	2970	0
126	20240813	191000	128600695	2970	2970	2970	2970	0
127	20240813	190900	128600695	2970	2970	2970	2970	0
128	20240813	190800	128600695	2970	2970	2970	2970	0
129	20240813	190700	128600695	2970	2970	2970	2970	0
130	20240813	190600	128600695	2970	2970	2970	2970	0
131	20240813	190500	128600695	2970	2970	2970	2970	0
132	20240813	190400	128600695	2970	2970	2970	2970	0
133	20240813	190300	128600695	2970	2970	2970	2970	0
134	20240813	190200	128600695	2970	2970	2970	2970	0
135	20240813	190100	128600695	2970	2970	2970	2970	0
136	20240813	190000	128600695	2970	2970	2970	2970	0
137	20240813	185900	128600695	2970	2970	2970	2970	0
138	20240813	185800	128600695	2970	2970	2970	2970	0
139	20240813	185700	128600695	2970	2970	2970	2970	0
140	20240813	185600	128600695	2970	2970	2970	2970	0
141	20240813	185500	128600695	2970	2970	2970	2970	0
142	20240813	185400	128600695	2970	2970	2970	2970	0
143	20240813	185300	128600695	2970	2970	2970	2970	0
144	20240813	185200	128600695	2970	2970	2970	2970	0
145	20240813	185100	128600695	2970	2970	2970	2970	0
146	20240813	185000	128600695	2970	2970	2970	2970	0
147	20240813	184900	128600695	2970	2970	2970	2970	0
148	20240813	184800	128600695	2970	2970	2970	2970	0
149	20240813	184700	128600695	2970	2970	2970	2970	0
150	20240813	184600	128600695	2970	2970	2970	2970	0
151	20240813	184500	128600695	2970	2970	2970	2970	0
152	20240813	184400	128600695	2970	2970	2970	2970	615
153	20240813	184300	128600695	2970	2970	2970	2970	0
154	20240813	184200	128600695	2970	2970	2970	2970	0
155	20240813	184100	128600695	2970	2970	2970	2970	0
156	20240813	184000	128600695	2970	2970	2970	2970	0
157	20240813	183900	128600695	2970	2970	2970	2970	0
158	20240813	183800	128600695	2970	2970	2970	2970	0
159	20240813	183700	128600695	2970	2970	2970	2970	0
160	20240813	183600	128600695	2970	2970	2970	2970	0
161	20240813	183500	128600695	2970	2970	2970	2970	0
162	20240813	183400	128600695	2970	2970	2970	2970	0
163	20240813	183300	128600695	2970	2970	2970	2970	0
164	20240813	183200	128600695	2970	2970	2970	2970	0
165	20240813	183100	128600695	2970	2970	2970	2970	0
166	20240813	183000	128600695	2970	2970	2970	2970	0
167	20240813	182900	128600695	2970	2970	2970	2970	0
168	20240813	182800	128600695	2970	2970	2970	2970	0
169	20240813	182700	128600695	2970	2970	2970	2970	0
170	20240813	182600	128600695	2970	2970	2970	2970	0
171	20240813	182500	128600695	2970	2970	2970	2970	0
172	20240813	182400	128600695	2970	2970	2970	2970	0
173	20240813	182300	128600695	2970	2970	2970	2970	0
174	20240813	182200	128600695	2970	2970	2970	2970	0
175	20240813	182100	128600695	2970	2970	2970	2970	0
176	20240813	182000	128600695	2970	2970	2970	2970	0
177	20240813	181900	128600695	2970	2970	2970	2970	0
178	20240813	181800	128600695	2970	2970	2970	2970	0
179	20240813	181700	128600695	2970	2970	2970	2970	0
180	20240813	181600	128600695	2970	2970	2970	2970	0
181	20240813	181500	128600695	2970	2970	2970	2970	0
182	20240813	181400	128600695	2970	2970	2970	2970	615
183	20240813	181300	128600695	2970	2970	2970	2970	0
184	20240813	181200	128600695	2970	2970	2970	2970	0
185	20240813	181100	128600695	2970	2970	2970	2970	0
186	20240813	181000	128600695	2970	2970	2970	2970	0
187	20240813	180900	128600695	2970	2970	2970	2970	0
188	20240813	180800	128600695	2970	2970	2970	2970	0
189	20240813	180700	128600695	2970	2970	2970	2970	0
190	20240813	180600	128600695	2970	2970	2970	2970	0
191	20240813	180500	128600695	2970	2970	2970	2970	0
192	20240813	180400	128600695	2970	2970	2970	2970	0
193	20240813	180300	128600695	2970	2970	2970	2970	0
194	20240813	180200	128600695	2970	2970	2970	2970	0
195	20240813	180100	128600695	2970	2970	2970	2970	0
196	20240813	180000	128600695	2970	2970	2970	2970	0
197	20240813	175900	128600695	2970	2970	2970	2970	0
198	20240813	175800	128600695	2970	2970	2970	2970	0
199	20240813	175700	128600695	2970	2970	2970	2970	0
200	20240813	175600	128600695	2970	2970	2970	2970	0
201	20240813	175500	128600695	2970	2970	2970	2970	0
202	20240813	175400	128600695	2970	2970	2970	2970	0
203	20240813	175300	128600695	2970	2970	2970	2970	0
204	20240813	175200	128600695	2970	2970	2970	2970	0
205	20240813	175100	128600695	2970	2970	2970	2970	0
206	20240813	175000	128600695	2970	2970	2970	2970	0
207	20240813	174900	128600695	2970	2970	2970	2970	0
208	20240813	174800	128600695	2970	2970	2970	2970	0
209	20240813	174700	128600695	2970	2970	2970	2970	0
210	20240813	174600	128600695	2970	2970	2970	2970	0
211	20240813	174500	128600695	2970	2970	2970	2970	0
212	20240813	174400	128600695	2970	2970	2970	2970	615
213	20240813	174300	128600695	2970	2970	2970	2970	0
214	20240813	174200	128600695	2970	2970	2970	2970	0
215	20240813	174100	128600695	2970	2970	2970	2970	0
216	20240813	174000	128600695	2970	2970	2970	2970	0
217	20240813	173900	128600695	2970	2970	2970	2970	0
218	20240813	173800	128600695	2970	2970	2970	2970	0
219	20240813	173700	128600695	2970	2970	2970	2970	0
220	20240813	173600	128600695	2970	2970	2970	2970	0
221	20240813	173500	128600695	2970	2970	2970	2970	0
222	20240813	173400	128600695	2970	2970	2970	2970	0
223	20240813	173300	128600695	2970	2970	2970	2970	0
224	20240813	173200	128600695	2970	2970	2970	2970	0
225	20240813	173100	128600695	2970	2970	2970	2970	0
226	20240813	173000	128600695	2970	2970	2970	2970	0
227	20240813	172900	128600695	2970	2970	2970	2970	0
228	20240813	172800	128600695	2970	2970	2970	2970	0
229	20240813	172700	128600695	2970	2970	2970	2970	0
230	20240813	172600	128600695	2970	2970	2970	2970	0
231	20240813	172500	128600695	2970	2970	2970	2970	0
232	20240813	172400	128600695	2970	2970	2970	2970	0
233	20240813	172300	128600695	2970	2970	2970	2970	0
234	20240813	172200	128600695	2970	2970	2970	2970	0
235	20240813	172100	128600695	2970	2970	2970	2970	0
236	20240813	172000	128600695	2970	2970	2970	2970	0
237	20240813	171900	128600695	2970	2970	2970	2970	0
238	20240813	171800	128600695	2970	2970	2970	2970	0
239	20240813	171700	128600695	2970	2970	2970	2970	0
240	20240813	171600	128600695	2970	2970	2970	2970	0
241	20240813	171500	128600695	2970	2970	2970	2970	0
242	20240813	171400	128600695	2970	2970	2970	2970	615
243	20240813	171300	128600695	2970	2970	2970	2970	0
244	20240813	171200	128600695	2970	2970	2970	2970	0
245	20240813	171100	128600695	2970	2970	2970	2970	0
246	20240813	171000	128600695	2970	2970	2970	2970	0
247	20240813	170900	128600695	2970	2970	2970	2970	0
248	20240813	170800	128600695	2970	2970	2970	2970	0
249	20240813	170700	128600695	2970	2970	2970	2970	0
250	20240813	170600	128600695	2970	2970	2970	2970	0
251	20240813	170500	128600695	2970	2970	2970	2970	0
252	20240813	170400	128600695	2970	2970	2970	2970	0
253	20240813	170300	128600695	2970	2970	2970	2970	0
254	20240813	170200	128600695	2970	2970	2970	2970	0
255	20240813	170100	128600695	2970	2970	2970	2970	0
256	20240813	170000	128600695	2970	2970	2970	2970	0
257	20240813	165900	128600695	2970	2970	2970	2970	0
258	20240813	165800	128600695	2970	2970	2970	2970	0
259	20240813	165700	128600695	2970	2970	2970	2970	0
260	20240813	165600	128600695	2970	2970	2970	2970	0
261	20240813	165500	128600695	2970	2970	2970	2970	0
262	20240813	165400	128600695	2970	2970	2970	2970	0
263	20240813	165300	128600695	2970	2970	2970	2970	0
264	20240813	165200	128600695	2970	2970	2970	2970	0
265	20240813	165100	128600695	2970	2970	2970	2970	0
266	20240813	165000	128600695	2970	2970	2970	2970	0
267	20240813	164900	128600695	2970	2970	2970	2970	0
268	20240813	164800	128600695	2970	2970	2970	2970	0
269	20240813	164700	128600695	2970	2970	2970	2970	0
270	20240813	164600	128600695	2970	2970	2970	2970	0
271	20240813	164500	128600695	2970	2970	2970	2970	0
272	20240813	164400	128600695	2970	2970	2970	2970	615
273	20240813	164300	128600695	2970	2970	2970	2970	0
274	20240813	164200	128600695	2970	2970	2970	2970	0
275	20240813	164100	128600695	2970	2970	2970	2970	0
276	20240813	164000	128600695	2970	2970	2970	2970	0
277	20240813	163900	128600695	2970	2970	2970	2970	0
278	20240813	163800	128600695	2970	2970	2970	2970	0
279	20240813	163700	128600695	2970	2970	2970	2970	0
280	20240813	163600	128600695	2970	2970	2970	2970	0
281	20240813	163500	128600695	2970	2970	2970	2970	0
282	20240813	163400	128600695	2970	2970	2970	2970	0
283	20240813	163300	128600695	2970	2970	2970	2970	0
284	20240813	163200	128600695	2970	2970	2970	2970	0
285	20240813	163100	128600695	2970	2970	2970	2970	0
286	20240813	163000	128600695	2970	2970	2970	2970	0
287	20240813	162900	128600695	2970	2970	2970	2970	0
288	20240813	162800	128600695	2970	2970	2970	2970	0
289	20240813	162700	128600695	2970	2970	2970	2970	0
290	20240813	162600	128600695	2970	2970	2970	2970	0
291	20240813	162500	128600695	2970	2970	2970	2970	0
292	20240813	162400	128600695	2970	2970	2970	2970	0
293	20240813	162300	128600695	2970	2970	2970	2970	0
294	20240813	162200	128600695	2970	2970	2970	2970	0
295	20240813	162100	128600695	2970	2970	2970	2970	0
296	20240813	162000	128600695	2970	2970	2970	2970	0
297	20240813	161900	128600695	2970	2970	2970	2970	0
298	20240813	161800	128600695	2970	2970	2970	2970	0
299	20240813	161700	128600695	2970	2970	2970	2970	0
300	20240813	161600	128600695	2970	2970	2970	2970	0
301	20240813	161500	128600695	2970	2970	2970	2970	0
302	20240813	161400	128600695	2970	2970	2970	2970	615
303	20240813	161300	128600695	2970	2970	2970	2970	0
304	20240813	161200	128600695	2970	2970	2970	2970	0
305	20240813	161100	128600695	2970	2970	2970	2970	0
306	20240813	161000	128600695	2970	2970	2970	2970	0
307	20240813	160900	128600695	2970	2970	2970	2970	0
308	20240813	160800	128600695	2970	2970	2970	2970	0
309	20240813	160700	128600695	2970	2970	2970	2970	0
310	20240813	160600	128600695	2970	2970	2970	2970	0
311	20240813	160500	128600695	2970	2970	2970	2970	0
312	20240813	160400	128600695	2970	2970	2970	2970	0
313	20240813	160300	128600695	2970	2970	2970	2970	0
314	20240813	160200	128600695	2970	2970	2970	2970	0
315	20240813	160100	128600695	2970	2970	2970	2970	0
316	20240813	160000	128600695	2970	2970	2970	2970	0
317	20240813	155900	128600695	2970	2970	2970	2970	0
318	20240813	155800	128600695	2970	2970	2970	2970	0
319	20240813	155700	128600695	2970	2970	2970	2970	0
320	20240813	155600	128600695	2970	2970	2970	2970	0
321	20240813	155500	128600695	2970	2970	2970	2970	0
322	20240813	155400	128600695	2970	2970	2970	2970	0
323	20240813	155300	128600695	2970	2970	2970	2970	0
324	20240813	155200	128600695	2970	2970	2970	2970	0
325	20240813	155100	128600695	2970	2970	2970	2970	0
326	20240813	155000	128600695	2970	2970	2970	2970	0
327	20240813	154900	128600695	2970	2970	2970	2970	0
328	20240813	154800	128600695	2970	2970	2970	2970	0
329	20240813	154700	128600695	2970	2970	2970	2970	0
330	20240813	154600	128600695	2970	2970	2970	2970	0
331	20240813	154500	128600695	2970	2970	2970	2970	0
332	20240813	154400	128600695	2970	2970	2970	2970	615
333	20240813	154300	128600695	2970	2970	2970	2970	0
334	20240813	154200	128600695	2970	2970	2970	2970	0
335	20240813	154100	128600695	2970	2970	2970	2970	0
336	20240813	154000	128600695	2970	2970	2970	2970	0
337	20240813	153900	128600695	2970	2970	2970	2970	0
338	20240813	153800	128600695	2970	2970	2970	2970	0
339	20240813	153700	128600695	2970	2970	2970	2970	0
340	20240813	153600	128600695	2970	2970	2970	2970	0
341	20240813	153500	128600695	2970	2970	2970	2970	0
342	20240813	153400	128600695	2970	2970	2970	2970	0
343	20240813	153300	128600695	2970	2970	2970	2970	0
344	20240813	153200	128600695	2970	2970	2970	2970	0
345	20240813	153100	128600695	2970	2970	2970	2970	0
346	20240813	153000	128600695	2970	2970	2970	2970	615
347	20240813	152900	126774145	2995	2995	2995	2995	0
348	20240813	152800	126774145	2995	2995	2995	2995	0
349	20240813	152700	126774145	2995	2995	2995	2995	0
350	20240813	152600	126774145	2995	2995	2995	2995	0
351	20240813	152500	126774145	2995	2995	2995	2995	0
352	20240813	152400	126774145	2995	2995	2995	2995	0
353	20240813	152300	126774145	2995	2995	2995	2995	0
354	20240813	152200	126774145	2995	2995	2995	2995	0
355	20240813	152100	126774145	2995	2995	2995	2995	0
356	20240813	152000	126774145	2995	2995	2995	2995	0
357	20240813	151900	126774145	2995	2995	2995	2995	1
358	20240813	151800	126771150	2970	2960	2995	2960	401
359	20240813	151700	125583340	2960	2975	2975	2960	2222
360	20240813	151600	119004200	2990	2990	2990	2990	13
361	20240813	151500	118965330	2990	2990	2990	2990	0
362	20240813	151400	118965330	2990	2990	2990	2990	0
363	20240813	151300	118965330	2990	2990	2990	2990	0
364	20240813	151200	118965330	2990	2990	2990	2990	0
365	20240813	151100	118965330	2990	2990	2990	2990	2
366	20240813	151000	118959350	2960	2960	2960	2960	0
367	20240813	150900	118959350	2960	2985	2985	2960	590
368	20240813	150800	117210310	2985	2970	2985	2970	134
369	20240813	150700	116811050	2985	2985	2985	2985	0
370	20240813	150600	116811050	2985	2980	2985	2965	438
371	20240813	150500	115510160	2985	2985	2985	2985	0
372	20240813	150400	115510160	2985	2985	2985	2985	0
373	20240813	150300	115510160	2985	2985	2985	2985	111
374	20240813	150200	115178825	2990	2990	2990	2990	0
375	20240813	150100	115178825	2990	2990	2990	2990	48
376	20240813	150000	115035305	2990	2990	2990	2990	0
377	20240813	145900	115035305	2990	2990	2990	2990	0
378	20240813	145800	115035305	2990	2990	2990	2990	0
379	20240813	145700	115035305	2990	2990	2990	2990	0
380	20240813	145600	115035305	2990	2990	2990	2990	45
381	20240813	145500	114900755	2990	2990	2990	2990	0
382	20240813	145400	114900755	2990	2990	2990	2990	500
383	20240813	145300	113405755	3000	3000	3000	3000	10
384	20240813	145200	113375755	3025	3025	3025	3025	0
385	20240813	145100	113375755	3025	3025	3025	3025	0
386	20240813	145000	113375755	3025	3025	3025	3025	0
387	20240813	144900	113375755	3025	3025	3025	3025	32
388	20240813	144800	113278955	3025	2990	3025	2980	98
389	20240813	144700	112984790	2990	2990	2990	2975	138
390	20240813	144600	112572260	2990	2990	2990	2990	0
391	20240813	144500	112572260	2990	2990	2990	2990	2
392	20240813	144400	112566280	2990	2990	2990	2990	0
393	20240813	144300	112566280	2990	2990	2990	2990	0
394	20240813	144200	112566280	2990	2990	2990	2990	0
395	20240813	144100	112566280	2990	2990	2990	2990	4
396	20240813	144000	112554320	2980	2980	2980	2980	0
397	20240813	143900	112554320	2980	2980	2980	2980	17
398	20240813	143800	112503660	2990	2980	2990	2980	78
399	20240813	143700	112270550	2980	2980	2980	2980	0
400	20240813	143600	112270550	2980	2980	2980	2980	0
401	20240813	143500	112270550	2980	2980	2980	2980	388
402	20240813	143400	111114310	2960	2960	2960	2960	0
403	20240813	143300	111114310	2960	2960	2960	2960	0
404	20240813	143200	111114310	2960	2960	2960	2960	0
405	20240813	143100	111114310	2960	2980	2980	2960	141
406	20240813	143000	110696595	2980	2980	2980	2980	0
407	20240813	142900	110696595	2980	2980	2980	2980	0
408	20240813	142800	110696595	2980	2980	2980	2980	0
409	20240813	142700	110696595	2980	2980	2980	2980	0
410	20240813	142600	110696595	2980	2980	2980	2980	0
411	20240813	142500	110696595	2980	2980	2980	2980	0
412	20240813	142400	110696595	2980	2980	2980	2980	0
413	20240813	142300	110696595	2980	2980	2980	2980	0
414	20240813	142200	110696595	2980	2980	2980	2980	0
415	20240813	142100	110696595	2980	2980	2980	2980	0
416	20240813	142000	110696595	2980	2980	2980	2980	0
417	20240813	141900	110696595	2980	2980	2980	2980	34
418	20240813	141800	110595275	2980	2980	2980	2980	0
419	20240813	141700	110595275	2980	2980	2980	2980	0
420	20240813	141600	110595275	2980	2980	2980	2980	0
421	20240813	141500	110595275	2980	2980	2980	2980	0
422	20240813	141400	110595275	2980	2980	2980	2980	0
423	20240813	141300	110595275	2980	2970	2980	2970	40
424	20240813	141200	110476165	2950	2950	2950	2950	0
425	20240813	141100	110476165	2950	2950	2950	2950	0
426	20240813	141000	110476165	2950	2980	2980	2950	1725
427	20240813	140900	105350690	2980	2980	2980	2980	0
428	20240813	140800	105350690	2980	2980	2980	2980	0
429	20240813	140700	105350690	2980	2980	2980	2980	0
430	20240813	140600	105350690	2980	2980	2980	2980	0
431	20240813	140500	105350690	2980	2980	2980	2980	0
432	20240813	140400	105350690	2980	2980	2980	2980	1
433	20240813	140300	105347710	2980	2980	2980	2980	0
434	20240813	140200	105347710	2980	2980	2980	2980	1
435	20240813	140100	105344730	2980	2980	2980	2980	0
436	20240813	140000	105344730	2980	2980	2980	2980	0
437	20240813	135900	105344730	2980	2980	2980	2980	0
438	20240813	135800	105344730	2980	2980	2980	2980	0
439	20240813	135700	105344730	2980	2980	2980	2980	0
440	20240813	135600	105344730	2980	2985	2985	2980	532
441	20240813	135500	103759055	2985	2985	2985	2985	0
442	20240813	135400	103759055	2985	2985	2985	2985	0
443	20240813	135300	103759055	2985	2985	2985	2985	0
444	20240813	135200	103759055	2985	2985	2985	2985	0
445	20240813	135100	103759055	2985	2995	2995	2985	348
446	20240813	135000	102717260	2995	2995	2995	2995	0
447	20240813	134900	102717260	2995	2995	2995	2995	0
448	20240813	134800	102717260	2995	2995	2995	2995	0
449	20240813	134700	102717260	2995	2995	2995	2995	0
450	20240813	134600	102717260	2995	2995	2995	2995	0
451	20240813	134500	102717260	2995	2995	2995	2995	0
452	20240813	134400	102717260	2995	2995	2995	2995	0
453	20240813	134300	102717260	2995	2995	2995	2995	93
454	20240813	134200	102438725	2980	3005	3005	2980	2000
455	20240813	134100	96429895	3020	3020	3020	3020	0
456	20240813	134000	96429895	3020	3020	3020	3020	0
457	20240813	133900	96429895	3020	3020	3020	2985	1350
458	20240813	133800	92377160	3070	3070	3070	3070	0
459	20240813	133700	92377160	3070	3070	3070	3070	0
460	20240813	133600	92377160	3070	3000	3070	3000	2223
461	20240813	133500	85599720	3000	3000	3000	3000	0
462	20240813	133400	85599720	3000	3000	3000	3000	0
463	20240813	133300	85599720	3000	3005	3005	3000	57
464	20240813	133200	85428520	2990	2990	2990	2990	0
465	20240813	133100	85428520	2990	2990	2990	2990	0
466	20240813	133000	85428520	2990	2990	2990	2990	0
467	20240813	132900	85428520	2990	2990	2990	2990	30
468	20240813	132800	85338820	2990	2990	2990	2990	94
469	20240813	132700	85057760	2990	2990	2990	2990	241
470	20240813	132600	84337170	2980	2980	2980	2980	0
471	20240813	132500	84337170	2980	2985	2985	2980	1000
472	20240813	132400	81355210	2990	2990	2990	2990	100
473	20240813	132300	81056210	2990	2990	2990	2990	0
474	20240813	132200	81056210	2990	2990	2990	2990	0
475	20240813	132100	81056210	2990	2990	2990	2990	0
476	20240813	132000	81056210	2990	2990	2990	2990	10
477	20240813	131900	81026310	2990	2990	2990	2990	0
478	20240813	131800	81026310	2990	2990	2990	2990	0
479	20240813	131700	81026310	2990	2990	2990	2990	0
480	20240813	131600	81026310	2990	2990	2990	2990	0
481	20240813	131500	81026310	2990	2990	2990	2990	100
482	20240813	131400	80727310	2990	2990	2990	2990	0
483	20240813	131300	80727310	2990	2990	2990	2990	7
484	20240813	131200	80706380	2985	2985	2985	2985	0
485	20240813	131100	80706380	2985	2985	2985	2985	0
486	20240813	131000	80706380	2985	2985	2985	2985	0
487	20240813	130900	80706380	2985	2985	2985	2985	0
488	20240813	130800	80706380	2985	2985	2985	2985	0
489	20240813	130700	80706380	2985	2985	2985	2985	0
490	20240813	130600	80706380	2985	2985	2985	2985	0
491	20240813	130500	80706380	2985	2985	2985	2985	0
492	20240813	130400	80706380	2985	2985	2985	2985	0
493	20240813	130300	80706380	2985	2985	2985	2985	0
494	20240813	130200	80706380	2985	2985	2985	2985	0
495	20240813	130100	80706380	2985	2985	2985	2985	0
496	20240813	130000	80706380	2985	2985	2985	2985	0
497	20240813	125900	80706380	2985	2985	2985	2985	0
498	20240813	125800	80706380	2985	2985	2985	2985	186
499	20240813	125700	80151170	2985	2985	2985	2985	0
500	20240813	125600	80151170	2985	2995	2995	2985	1076
501	20240813	125500	76933350	2995	2995	2995	2995	0
502	20240813	125400	76933350	2995	2995	2995	2995	0
503	20240813	125300	76933350	2995	2995	2995	2995	0
504	20240813	125200	76933350	2995	2995	2995	2995	0
505	20240813	125100	76933350	2995	2995	2995	2995	0
506	20240813	125000	76933350	2995	3015	3015	2995	1636
507	20240813	124900	72027330	2995	2995	2995	2995	0
508	20240813	124800	72027330	2995	3030	3030	2995	5500
509	20240813	124700	55438070	3025	3025	3025	3025	0
510	20240813	124600	55438070	3025	3025	3025	3025	0
511	20240813	124500	55438070	3025	3025	3025	3025	0
512	20240813	124400	55438070	3025	3025	3025	3025	0
513	20240813	124300	55438070	3025	3025	3025	3025	0
514	20240813	124200	55438070	3025	3025	3025	3025	0
515	20240813	124100	55438070	3025	3025	3025	3025	0
516	20240813	124000	55438070	3025	3025	3025	3025	0
517	20240813	123900	55438070	3025	3025	3025	3025	0
518	20240813	123800	55438070	3025	3025	3025	3025	0
519	20240813	123700	55438070	3025	3025	3025	3025	0
520	20240813	123600	55438070	3025	3025	3025	3025	0
521	20240813	123500	55438070	3025	3025	3025	3025	0
522	20240813	123400	55438070	3025	3025	3025	3025	0
523	20240813	123300	55438070	3025	3025	3025	3025	0
524	20240813	123200	55438070	3025	3030	3030	3025	144
525	20240813	123100	55002390	3030	3030	3030	3030	0
526	20240813	123000	55002390	3030	3030	3030	3030	0
527	20240813	122900	55002390	3030	3030	3030	3030	0
528	20240813	122800	55002390	3030	3035	3035	3025	545
529	20240813	122700	53352280	3030	3025	3030	3025	704
530	20240813	122600	51222180	3025	3025	3025	3025	0
531	20240813	122500	51222180	3025	3025	3025	3025	0
532	20240813	122400	51222180	3025	3015	3025	3015	205
533	20240813	122300	50603925	3015	3015	3015	3015	0
534	20240813	122200	50603925	3015	3015	3015	3015	0
535	20240813	122100	50603925	3015	3015	3015	3015	0
536	20240813	122000	50603925	3015	3015	3015	3015	0
537	20240813	121900	50603925	3015	3015	3015	3015	0
538	20240813	121800	50603925	3015	3015	3015	3015	10
539	20240813	121700	50573775	3005	3005	3005	3005	0
540	20240813	121600	50573775	3005	3005	3005	3005	0
541	20240813	121500	50573775	3005	2995	3005	2995	1459
542	20240813	121400	46193010	2990	2990	2990	2990	0
543	20240813	121300	46193010	2990	2990	2990	2990	0
544	20240813	121200	46193010	2990	2990	2990	2990	0
545	20240813	121100	46193010	2990	2990	2990	2990	0
546	20240813	121000	46193010	2990	2990	2990	2990	0
547	20240813	120900	46193010	2990	2990	2990	2990	0
548	20240813	120800	46193010	2990	2990	2990	2990	0
549	20240813	120700	46193010	2990	2990	2990	2990	0
550	20240813	120600	46193010	2990	3000	3000	2990	21
551	20240813	120500	46130210	2990	2990	2990	2990	0
552	20240813	120400	46130210	2990	2990	2990	2990	0
553	20240813	120300	46130210	2990	2990	2990	2990	0
554	20240813	120200	46130210	2990	2990	2990	2990	200
555	20240813	120100	45532210	2990	2990	2990	2990	0
556	20240813	120000	45532210	2990	2990	2990	2990	0
557	20240813	115900	45532210	2990	2990	2990	2990	0
558	20240813	115800	45532210	2990	2990	2990	2990	0
559	20240813	115700	45532210	2990	2990	2990	2990	0
560	20240813	115600	45532210	2990	2990	2990	2990	0
561	20240813	115500	45532210	2990	2990	2990	2990	0
562	20240813	115400	45532210	2990	2990	2990	2990	0
563	20240813	115300	45532210	2990	2990	2990	2990	0
564	20240813	115200	45532210	2990	2990	2990	2990	0
565	20240813	115100	45532210	2990	2990	2990	2990	0
566	20240813	115000	45532210	2990	2990	2990	2990	0
567	20240813	114900	45532210	2990	2990	2990	2990	109
568	20240813	114800	45206300	2990	2990	2990	2990	92
569	20240813	114700	44931220	2985	2985	2985	2985	0
570	20240813	114600	44931220	2985	2985	2985	2985	0
571	20240813	114500	44931220	2985	2985	2985	2985	152
572	20240813	114400	44477500	2985	2985	2985	2985	0
573	20240813	114300	44477500	2985	2985	2985	2985	0
574	20240813	114200	44477500	2985	2985	2985	2985	1583
575	20240813	114100	39752245	2990	2990	2990	2990	100
576	20240813	114000	39453245	2990	2990	2990	2990	110
577	20240813	113900	39124345	2990	2990	2990	2990	0
578	20240813	113800	39124345	2990	2990	2990	2990	0
579	20240813	113700	39124345	2990	2990	2990	2990	0
580	20240813	113600	39124345	2990	2990	2990	2990	0
581	20240813	113500	39124345	2990	2990	2990	2990	0
582	20240813	113400	39124345	2990	2990	2990	2990	0
583	20240813	113300	39124345	2990	2990	2990	2990	0
584	20240813	113200	39124345	2990	2990	2990	2990	30
585	20240813	113100	39034645	2990	2990	2990	2990	165
586	20240813	113000	38541295	2990	2995	2995	2990	648
587	20240813	112900	36601650	3000	3015	3015	3000	891
588	20240813	112800	33922955	3015	3015	3015	3015	0
589	20240813	112700	33922955	3015	3015	3015	3015	0
590	20240813	112600	33922955	3015	3015	3015	3015	0
591	20240813	112500	33922955	3015	3015	3015	3015	0
592	20240813	112400	33922955	3015	3015	3015	3015	0
593	20240813	112300	33922955	3015	3015	3015	3015	0
594	20240813	112200	33922955	3015	3015	3015	3015	0
595	20240813	112100	33922955	3015	3015	3015	3015	0
596	20240813	112000	33922955	3015	3015	3015	3015	0
597	20240813	111900	33922955	3015	3015	3015	3015	1
598	20240813	111800	33919940	3020	3020	3020	3020	0
599	20240813	111700	33919940	3020	3020	3020	3020	0
600	20240813	111600	33919940	3020	3020	3020	3020	0
601	20240813	111500	33919940	3020	3020	3020	3020	0
602	20240813	111400	33919940	3020	3020	3020	3020	0
603	20240813	111300	33919940	3020	3020	3020	3020	10
604	20240813	111200	33889740	3020	3020	3020	3020	5
605	20240813	111100	33874640	3020	3020	3020	3020	0
606	20240813	111000	33874640	3020	3020	3020	3020	0
607	20240813	110900	33874640	3020	3020	3020	3020	0
608	20240813	110800	33874640	3020	3020	3020	3020	0
609	20240813	110700	33874640	3020	3020	3020	3020	0
610	20240813	110600	33874640	3020	3020	3020	3020	0
611	20240813	110500	33874640	3020	3020	3020	3020	0
612	20240813	110400	33874640	3020	3020	3020	3020	0
613	20240813	110300	33874640	3020	3020	3020	3020	0
614	20240813	110200	33874640	3020	3020	3020	3020	0
615	20240813	110100	33874640	3020	3020	3020	3020	0
616	20240813	110000	33874640	3020	3020	3020	3020	0
617	20240813	105900	33874640	3020	3020	3020	3020	0
618	20240813	105800	33874640	3020	3020	3020	3020	9
619	20240813	105700	33847460	3010	3010	3010	3010	0
620	20240813	105600	33847460	3010	3010	3010	3010	0
621	20240813	105500	33847460	3010	3010	3010	3010	0
622	20240813	105400	33847460	3010	3010	3010	3010	0
623	20240813	105300	33847460	3010	3010	3010	3010	0
624	20240813	105200	33847460	3010	3010	3010	3010	0
625	20240813	105100	33847460	3010	3010	3010	3010	0
626	20240813	105000	33847460	3010	3010	3010	3010	0
627	20240813	104900	33847460	3010	3010	3010	3010	0
628	20240813	104800	33847460	3010	3010	3010	3010	0
629	20240813	104700	33847460	3010	3010	3010	3010	0
630	20240813	104600	33847460	3010	3010	3010	3010	0
631	20240813	104500	33847460	3010	3010	3010	3010	60
632	20240813	104400	33666860	3010	3010	3010	3010	1
633	20240813	104300	33663850	3010	3010	3010	3010	0
634	20240813	104200	33663850	3010	3010	3010	3010	0
635	20240813	104100	33663850	3010	3010	3010	3010	8
636	20240813	104000	33639770	3010	3010	3010	3010	0
637	20240813	103900	33639770	3010	3010	3010	3010	0
638	20240813	103800	33639770	3010	3010	3010	3010	0
639	20240813	103700	33639770	3010	3010	3010	3010	0
640	20240813	103600	33639770	3010	3010	3010	3010	30
641	20240813	103500	33549470	3005	3005	3005	3005	0
642	20240813	103400	33549470	3005	3005	3005	3005	0
643	20240813	103300	33549470	3005	3005	3005	3005	342
644	20240813	103200	32521760	3010	3010	3010	3010	0
645	20240813	103100	32521760	3010	3025	3025	3010	1402
646	20240813	103000	28292220	3030	3030	3030	3030	0
647	20240813	102900	28292220	3030	3030	3030	3030	0
648	20240813	102800	28292220	3030	3030	3030	3030	8
649	20240813	102700	28267980	3030	3030	3030	3030	330
650	20240813	102600	27268080	3040	3040	3040	3040	0
651	20240813	102500	27268080	3040	3040	3040	3040	0
652	20240813	102400	27268080	3040	3040	3040	3040	0
653	20240813	102300	27268080	3040	3040	3040	3040	0
654	20240813	102200	27268080	3040	3040	3040	3040	0
655	20240813	102100	27268080	3040	3040	3040	3040	1
656	20240813	102000	27265040	3030	3030	3030	3030	0
657	20240813	101900	27265040	3030	3030	3030	3030	70
658	20240813	101800	27052940	3030	3030	3030	3030	0
659	20240813	101700	27052940	3030	3030	3030	3030	0
660	20240813	101600	27052940	3030	3030	3030	3030	50
661	20240813	101500	26901440	3040	3040	3040	3040	5
662	20240813	101400	26886240	3040	3040	3040	3040	117
663	20240813	101300	26530560	3040	3040	3040	3040	0
664	20240813	101200	26530560	3040	3040	3040	3040	0
665	20240813	101100	26530560	3040	3040	3040	3040	1
666	20240813	101000	26527520	3020	3020	3020	3020	100
667	20240813	100900	26225520	3020	3020	3020	3020	200
668	20240813	100800	25621520	3020	3030	3030	3020	788
669	20240813	100700	23235320	3040	3040	3040	3040	0
670	20240813	100600	23235320	3040	3050	3050	3040	1284
671	20240813	100500	19322535	3055	3055	3055	3055	318
672	20240813	100400	18351045	3055	3055	3055	3055	0
673	20240813	100300	18351045	3055	3055	3055	3055	100
674	20240813	100200	18045545	3055	3055	3055	3055	82
675	20240813	100100	17795035	3060	3060	3060	3060	0
676	20240813	100000	17795035	3060	3065	3065	3060	380
677	20240813	095900	16630485	3065	3065	3065	3065	0
678	20240813	095800	16630485	3065	3065	3065	3065	0
679	20240813	095700	16630485	3065	3065	3065	3065	0
680	20240813	095600	16630485	3065	3065	3065	3065	200
681	20240813	095500	16017485	3065	3065	3065	3065	0
682	20240813	095400	16017485	3065	3065	3065	3065	0
683	20240813	095300	16017485	3065	3065	3065	3065	0
684	20240813	095200	16017485	3065	3065	3065	3065	0
685	20240813	095100	16017485	3065	3065	3065	3065	17
686	20240813	095000	15965380	3050	3065	3065	3050	374
687	20240813	094900	14823365	3065	3065	3065	3065	0
688	20240813	094800	14823365	3065	3065	3065	3065	50
689	20240813	094700	14670115	3065	3065	3065	3065	0
690	20240813	094600	14670115	3065	3065	3065	3065	0
691	20240813	094500	14670115	3065	3065	3065	3065	0
692	20240813	094400	14670115	3065	3065	3065	3065	0
693	20240813	094300	14670115	3065	3065	3065	3065	0
694	20240813	094200	14670115	3065	3065	3065	3065	0
695	20240813	094100	14670115	3065	3065	3065	3065	0
696	20240813	094000	14670115	3065	3065	3065	3065	1
697	20240813	093900	14667050	3050	3050	3050	3050	0
698	20240813	093800	14667050	3050	3050	3050	3050	0
699	20240813	093700	14667050	3050	3050	3050	3050	0
700	20240813	093600	14667050	3050	3050	3050	3050	0
701	20240813	093500	14667050	3050	3050	3050	3050	200
702	20240813	093400	14057050	3050	3050	3050	3050	0
703	20240813	093300	14057050	3050	3075	3075	3050	3024
704	20240813	093200	4804215	3075	3075	3075	3075	0
705	20240813	093100	4804215	3075	3075	3075	3075	375
706	20240813	093000	3651090	3065	3065	3065	3065	0
707	20240813	092900	3651090	3065	3065	3065	3065	0
708	20240813	092800	3651090	3065	3065	3065	3065	0
709	20240813	092700	3651090	3065	3065	3065	3065	93
710	20240813	092600	3366045	3065	3065	3065	3065	0
711	20240813	092500	3366045	3065	3065	3065	3065	300
712	20240813	092400	2446545	3075	3075	3075	3075	0
713	20240813	092300	2446545	3075	3075	3075	3075	0
714	20240813	092200	2446545	3075	3075	3075	3075	5
715	20240813	092100	2431170	3075	3075	3075	3075	0
716	20240813	092000	2431170	3075	3075	3075	3075	0
717	20240813	091900	2431170	3075	3075	3075	3075	0
718	20240813	091800	2431170	3075	3075	3075	3075	0
719	20240813	091700	2431170	3075	3075	3075	3075	1
720	20240813	091600	2428095	3060	3070	3070	3060	258
721	20240813	091500	1638505	3070	3070	3070	3070	0
722	20240813	091400	1638505	3070	3070	3070	3070	0
723	20240813	091300	1638505	3070	3070	3070	3070	44
724	20240813	091200	1503425	3070	3070	3070	3070	0
725	20240813	091100	1503425	3070	3070	3070	3070	36
726	20240813	091000	1392905	3070	3070	3070	3070	64
727	20240813	090900	1196425	3070	3075	3075	3070	203
728	20240813	090800	573100	3075	3075	3075	3075	27
729	20240813	090700	490075	3070	3070	3070	3070	0
730	20240813	090600	490075	3070	3070	3070	3070	0
731	20240813	090500	490075	3070	3070	3070	3070	0
732	20240813	090400	490075	3070	3070	3070	3070	0
733	20240813	090300	490075	3070	3070	3070	3070	0
734	20240813	090200	490075	3070	3070	3070	3070	0
735	20240813	090100	490075	3070	3100	3100	3070	154
736	20240813	090000	15675	3135	3135	3135	3135	5