KissMeData/058450/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	193700	55695730	2995	2995	2995	2995	682
3	20240807	193600	55695730	2995	2995	2995	2995	0
4	20240807	193500	55695730	2995	2995	2995	2995	0
5	20240807	193400	55695730	2995	2995	2995	2995	0
6	20240807	193300	55695730	2995	2995	2995	2995	0
7	20240807	193200	55695730	2995	2995	2995	2995	0
8	20240807	193100	55695730	2995	2995	2995	2995	0
9	20240807	193000	55695730	2995	2995	2995	2995	0
10	20240807	192900	55695730	2995	2995	2995	2995	0
11	20240807	192800	55695730	2995	2995	2995	2995	0
12	20240807	192700	55695730	2995	2995	2995	2995	0
13	20240807	192600	55695730	2995	2995	2995	2995	0
14	20240807	192500	55695730	2995	2995	2995	2995	0
15	20240807	192400	55695730	2995	2995	2995	2995	0
16	20240807	192300	55695730	2995	2995	2995	2995	0
17	20240807	192200	55695730	2995	2995	2995	2995	0
18	20240807	192100	55695730	2995	2995	2995	2995	0
19	20240807	192000	55695730	2995	2995	2995	2995	0
20	20240807	191900	55695730	2995	2995	2995	2995	0
21	20240807	191800	55695730	2995	2995	2995	2995	0
22	20240807	191700	55695730	2995	2995	2995	2995	0
23	20240807	191600	55695730	2995	2995	2995	2995	0
24	20240807	191500	55695730	2995	2995	2995	2995	0
25	20240807	191400	55695730	2995	2995	2995	2995	0
26	20240807	191300	55695730	2995	2995	2995	2995	0
27	20240807	191200	55695730	2995	2995	2995	2995	0
28	20240807	191100	55695730	2995	2995	2995	2995	0
29	20240807	191000	55695730	2995	2995	2995	2995	0
30	20240807	190900	55695730	2995	2995	2995	2995	0
31	20240807	190800	55695730	2995	2995	2995	2995	0
32	20240807	190700	55695730	2995	2995	2995	2995	682
33	20240807	190600	55695730	2995	2995	2995	2995	0
34	20240807	190500	55695730	2995	2995	2995	2995	0
35	20240807	190400	55695730	2995	2995	2995	2995	0
36	20240807	190300	55695730	2995	2995	2995	2995	0
37	20240807	190200	55695730	2995	2995	2995	2995	0
38	20240807	190100	55695730	2995	2995	2995	2995	0
39	20240807	190000	55695730	2995	2995	2995	2995	0
40	20240807	185900	55695730	2995	2995	2995	2995	0
41	20240807	185800	55695730	2995	2995	2995	2995	0
42	20240807	185700	55695730	2995	2995	2995	2995	0
43	20240807	185600	55695730	2995	2995	2995	2995	0
44	20240807	185500	55695730	2995	2995	2995	2995	0
45	20240807	185400	55695730	2995	2995	2995	2995	0
46	20240807	185300	55695730	2995	2995	2995	2995	0
47	20240807	185200	55695730	2995	2995	2995	2995	0
48	20240807	185100	55695730	2995	2995	2995	2995	0
49	20240807	185000	55695730	2995	2995	2995	2995	0
50	20240807	184900	55695730	2995	2995	2995	2995	0
51	20240807	184800	55695730	2995	2995	2995	2995	0
52	20240807	184700	55695730	2995	2995	2995	2995	0
53	20240807	184600	55695730	2995	2995	2995	2995	0
54	20240807	184500	55695730	2995	2995	2995	2995	0
55	20240807	184400	55695730	2995	2995	2995	2995	0
56	20240807	184300	55695730	2995	2995	2995	2995	0
57	20240807	184200	55695730	2995	2995	2995	2995	0
58	20240807	184100	55695730	2995	2995	2995	2995	0
59	20240807	184000	55695730	2995	2995	2995	2995	0
60	20240807	183900	55695730	2995	2995	2995	2995	0
61	20240807	183800	55695730	2995	2995	2995	2995	0
62	20240807	183700	55695730	2995	2995	2995	2995	682
63	20240807	183600	55695730	2995	2995	2995	2995	0
64	20240807	183500	55695730	2995	2995	2995	2995	0
65	20240807	183400	55695730	2995	2995	2995	2995	0
66	20240807	183300	55695730	2995	2995	2995	2995	0
67	20240807	183200	55695730	2995	2995	2995	2995	0
68	20240807	183100	55695730	2995	2995	2995	2995	0
69	20240807	183000	55695730	2995	2995	2995	2995	0
70	20240807	182900	55695730	2995	2995	2995	2995	0
71	20240807	182800	55695730	2995	2995	2995	2995	0
72	20240807	182700	55695730	2995	2995	2995	2995	0
73	20240807	182600	55695730	2995	2995	2995	2995	0
74	20240807	182500	55695730	2995	2995	2995	2995	0
75	20240807	182400	55695730	2995	2995	2995	2995	0
76	20240807	182300	55695730	2995	2995	2995	2995	0
77	20240807	182200	55695730	2995	2995	2995	2995	0
78	20240807	182100	55695730	2995	2995	2995	2995	0
79	20240807	182000	55695730	2995	2995	2995	2995	0
80	20240807	181900	55695730	2995	2995	2995	2995	0
81	20240807	181800	55695730	2995	2995	2995	2995	0
82	20240807	181700	55695730	2995	2995	2995	2995	0
83	20240807	181600	55695730	2995	2995	2995	2995	0
84	20240807	181500	55695730	2995	2995	2995	2995	0
85	20240807	181400	55695730	2995	2995	2995	2995	0
86	20240807	181300	55695730	2995	2995	2995	2995	0
87	20240807	181200	55695730	2995	2995	2995	2995	0
88	20240807	181100	55695730	2995	2995	2995	2995	0
89	20240807	181000	55695730	2995	2995	2995	2995	0
90	20240807	180900	55695730	2995	2995	2995	2995	0
91	20240807	180800	55695730	2995	2995	2995	2995	0
92	20240807	180700	55695730	2995	2995	2995	2995	682
93	20240807	180600	55695730	2995	2995	2995	2995	0
94	20240807	180500	55695730	2995	2995	2995	2995	0
95	20240807	180400	55695730	2995	2995	2995	2995	0
96	20240807	180300	55695730	2995	2995	2995	2995	0
97	20240807	180200	55695730	2995	2995	2995	2995	0
98	20240807	180100	55695730	2995	2995	2995	2995	0
99	20240807	180000	55695730	2995	2995	2995	2995	0
100	20240807	175900	55695730	2995	2995	2995	2995	0
101	20240807	175800	55695730	2995	2995	2995	2995	0
102	20240807	175700	55695730	2995	2995	2995	2995	0
103	20240807	175600	55695730	2995	2995	2995	2995	0
104	20240807	175500	55695730	2995	2995	2995	2995	0
105	20240807	175400	55695730	2995	2995	2995	2995	0
106	20240807	175300	55695730	2995	2995	2995	2995	0
107	20240807	175200	55695730	2995	2995	2995	2995	0
108	20240807	175100	55695730	2995	2995	2995	2995	0
109	20240807	175000	55695730	2995	2995	2995	2995	0
110	20240807	174900	55695730	2995	2995	2995	2995	0
111	20240807	174800	55695730	2995	2995	2995	2995	0
112	20240807	174700	55695730	2995	2995	2995	2995	0
113	20240807	174600	55695730	2995	2995	2995	2995	0
114	20240807	174500	55695730	2995	2995	2995	2995	0
115	20240807	174400	55695730	2995	2995	2995	2995	0
116	20240807	174300	55695730	2995	2995	2995	2995	0
117	20240807	174200	55695730	2995	2995	2995	2995	0
118	20240807	174100	55695730	2995	2995	2995	2995	0
119	20240807	174000	55695730	2995	2995	2995	2995	0
120	20240807	173900	55695730	2995	2995	2995	2995	0
121	20240807	173800	55695730	2995	2995	2995	2995	0
122	20240807	173700	55695730	2995	2995	2995	2995	682
123	20240807	173600	55695730	2995	2995	2995	2995	0
124	20240807	173500	55695730	2995	2995	2995	2995	0
125	20240807	173400	55695730	2995	2995	2995	2995	0
126	20240807	173300	55695730	2995	2995	2995	2995	0
127	20240807	173200	55695730	2995	2995	2995	2995	0
128	20240807	173100	55695730	2995	2995	2995	2995	0
129	20240807	173000	55695730	2995	2995	2995	2995	0
130	20240807	172900	55695730	2995	2995	2995	2995	0
131	20240807	172800	55695730	2995	2995	2995	2995	0
132	20240807	172700	55695730	2995	2995	2995	2995	0
133	20240807	172600	55695730	2995	2995	2995	2995	0
134	20240807	172500	55695730	2995	2995	2995	2995	0
135	20240807	172400	55695730	2995	2995	2995	2995	0
136	20240807	172300	55695730	2995	2995	2995	2995	0
137	20240807	172200	55695730	2995	2995	2995	2995	0
138	20240807	172100	55695730	2995	2995	2995	2995	0
139	20240807	172000	55695730	2995	2995	2995	2995	0
140	20240807	171900	55695730	2995	2995	2995	2995	0
141	20240807	171800	55695730	2995	2995	2995	2995	0
142	20240807	171700	55695730	2995	2995	2995	2995	0
143	20240807	171600	55695730	2995	2995	2995	2995	0
144	20240807	171500	55695730	2995	2995	2995	2995	0
145	20240807	171400	55695730	2995	2995	2995	2995	0
146	20240807	171300	55695730	2995	2995	2995	2995	0
147	20240807	171200	55695730	2995	2995	2995	2995	0
148	20240807	171100	55695730	2995	2995	2995	2995	0
149	20240807	171000	55695730	2995	2995	2995	2995	0
150	20240807	170900	55695730	2995	2995	2995	2995	0
151	20240807	170800	55695730	2995	2995	2995	2995	0
152	20240807	170700	55695730	2995	2995	2995	2995	682
153	20240807	170600	55695730	2995	2995	2995	2995	0
154	20240807	170500	55695730	2995	2995	2995	2995	0
155	20240807	170400	55695730	2995	2995	2995	2995	0
156	20240807	170300	55695730	2995	2995	2995	2995	0
157	20240807	170200	55695730	2995	2995	2995	2995	0
158	20240807	170100	55695730	2995	2995	2995	2995	0
159	20240807	170000	55695730	2995	2995	2995	2995	0
160	20240807	165900	55695730	2995	2995	2995	2995	0
161	20240807	165800	55695730	2995	2995	2995	2995	0
162	20240807	165700	55695730	2995	2995	2995	2995	0
163	20240807	165600	55695730	2995	2995	2995	2995	0
164	20240807	165500	55695730	2995	2995	2995	2995	0
165	20240807	165400	55695730	2995	2995	2995	2995	0
166	20240807	165300	55695730	2995	2995	2995	2995	0
167	20240807	165200	55695730	2995	2995	2995	2995	0
168	20240807	165100	55695730	2995	2995	2995	2995	0
169	20240807	165000	55695730	2995	2995	2995	2995	0
170	20240807	164900	55695730	2995	2995	2995	2995	0
171	20240807	164800	55695730	2995	2995	2995	2995	0
172	20240807	164700	55695730	2995	2995	2995	2995	0
173	20240807	164600	55695730	2995	2995	2995	2995	0
174	20240807	164500	55695730	2995	2995	2995	2995	0
175	20240807	164400	55695730	2995	2995	2995	2995	0
176	20240807	164300	55695730	2995	2995	2995	2995	0
177	20240807	164200	55695730	2995	2995	2995	2995	0
178	20240807	164100	55695730	2995	2995	2995	2995	0
179	20240807	164000	55695730	2995	2995	2995	2995	0
180	20240807	163900	55695730	2995	2995	2995	2995	0
181	20240807	163800	55695730	2995	2995	2995	2995	0
182	20240807	163700	55695730	2995	2995	2995	2995	682
183	20240807	163600	55695730	2995	2995	2995	2995	0
184	20240807	163500	55695730	2995	2995	2995	2995	0
185	20240807	163400	55695730	2995	2995	2995	2995	0
186	20240807	163300	55695730	2995	2995	2995	2995	0
187	20240807	163200	55695730	2995	2995	2995	2995	0
188	20240807	163100	55695730	2995	2995	2995	2995	0
189	20240807	163000	55695730	2995	2995	2995	2995	0
190	20240807	162900	55695730	2995	2995	2995	2995	0
191	20240807	162800	55695730	2995	2995	2995	2995	0
192	20240807	162700	55695730	2995	2995	2995	2995	0
193	20240807	162600	55695730	2995	2995	2995	2995	0
194	20240807	162500	55695730	2995	2995	2995	2995	0
195	20240807	162400	55695730	2995	2995	2995	2995	0
196	20240807	162300	55695730	2995	2995	2995	2995	0
197	20240807	162200	55695730	2995	2995	2995	2995	0
198	20240807	162100	55695730	2995	2995	2995	2995	0
199	20240807	162000	55695730	2995	2995	2995	2995	0
200	20240807	161900	55695730	2995	2995	2995	2995	0
201	20240807	161800	55695730	2995	2995	2995	2995	0
202	20240807	161700	55695730	2995	2995	2995	2995	0
203	20240807	161600	55695730	2995	2995	2995	2995	0
204	20240807	161500	55695730	2995	2995	2995	2995	0
205	20240807	161400	55695730	2995	2995	2995	2995	0
206	20240807	161300	55695730	2995	2995	2995	2995	0
207	20240807	161200	55695730	2995	2995	2995	2995	0
208	20240807	161100	55695730	2995	2995	2995	2995	0
209	20240807	161000	55695730	2995	2995	2995	2995	0
210	20240807	160900	55695730	2995	2995	2995	2995	0
211	20240807	160800	55695730	2995	2995	2995	2995	0
212	20240807	160700	55695730	2995	2995	2995	2995	682
213	20240807	160600	55695730	2995	2995	2995	2995	0
214	20240807	160500	55695730	2995	2995	2995	2995	0
215	20240807	160400	55695730	2995	2995	2995	2995	0
216	20240807	160300	55695730	2995	2995	2995	2995	0
217	20240807	160200	55695730	2995	2995	2995	2995	0
218	20240807	160100	55695730	2995	2995	2995	2995	0
219	20240807	160000	55695730	2995	2995	2995	2995	0
220	20240807	155900	55695730	2995	2995	2995	2995	0
221	20240807	155800	55695730	2995	2995	2995	2995	0
222	20240807	155700	55695730	2995	2995	2995	2995	0
223	20240807	155600	55695730	2995	2995	2995	2995	0
224	20240807	155500	55695730	2995	2995	2995	2995	0
225	20240807	155400	55695730	2995	2995	2995	2995	0
226	20240807	155300	55695730	2995	2995	2995	2995	0
227	20240807	155200	55695730	2995	2995	2995	2995	0
228	20240807	155100	55695730	2995	2995	2995	2995	0
229	20240807	155000	55695730	2995	2995	2995	2995	0
230	20240807	154900	55695730	2995	2995	2995	2995	0
231	20240807	154800	55695730	2995	2995	2995	2995	0
232	20240807	154700	55695730	2995	2995	2995	2995	0
233	20240807	154600	55695730	2995	2995	2995	2995	0
234	20240807	154500	55695730	2995	2995	2995	2995	0
235	20240807	154400	55695730	2995	2995	2995	2995	0
236	20240807	154300	55695730	2995	2995	2995	2995	0
237	20240807	154200	55695730	2995	2995	2995	2995	0
238	20240807	154100	55695730	2995	2995	2995	2995	0
239	20240807	154000	55695730	2995	2995	2995	2995	0
240	20240807	153900	55695730	2995	2995	2995	2995	0
241	20240807	153800	55695730	2995	2995	2995	2995	0
242	20240807	153700	55695730	2995	2995	2995	2995	682
243	20240807	153600	55695730	2995	2995	2995	2995	0
244	20240807	153500	55695730	2995	2995	2995	2995	0
245	20240807	153400	55695730	2995	2995	2995	2995	0
246	20240807	153300	55695730	2995	2995	2995	2995	0
247	20240807	153200	55695730	2995	2995	2995	2995	0
248	20240807	153100	55695730	2995	2995	2995	2995	0
249	20240807	153000	55695730	2995	2995	2995	2995	682
250	20240807	152900	53653140	2990	2990	2990	2990	0
251	20240807	152800	53653140	2990	2990	2990	2990	0
252	20240807	152700	53653140	2990	2990	2990	2990	0
253	20240807	152600	53653140	2990	2990	2990	2990	0
254	20240807	152500	53653140	2990	2990	2990	2990	0
255	20240807	152400	53653140	2990	2990	2990	2990	0
256	20240807	152300	53653140	2990	2990	2990	2990	0
257	20240807	152200	53653140	2990	2990	2990	2990	0
258	20240807	152100	53653140	2990	2990	2990	2990	0
259	20240807	152000	53653140	2990	2990	2990	2990	0
260	20240807	151900	53653140	2990	2975	2990	2975	595
261	20240807	151800	51878085	2975	2970	2975	2965	1915
262	20240807	151700	46190110	2970	2970	2970	2970	1
263	20240807	151600	46187140	2970	2970	2970	2970	23
264	20240807	151500	46118830	2970	2970	2970	2950	41
265	20240807	151400	45997260	2970	2965	2970	2965	47
266	20240807	151300	45857675	2970	2970	2970	2970	298
267	20240807	151200	44972615	2970	2970	2970	2950	5
268	20240807	151100	44957805	2970	2965	2970	2965	72
269	20240807	151000	44743975	2935	2940	2965	2935	772
270	20240807	150900	42471695	2940	2940	2940	2940	34
271	20240807	150800	42371735	2940	2940	2940	2940	1
272	20240807	150700	42368795	2930	2940	2940	2930	98
273	20240807	150600	42081575	2940	2920	2940	2920	20
274	20240807	150500	42022905	2920	2920	2920	2920	5
275	20240807	150400	42008305	2930	2930	2930	2930	2
276	20240807	150300	42002445	2920	2925	2925	2920	223
277	20240807	150200	41350785	2925	2920	2925	2920	55
278	20240807	150100	41189925	2935	2935	2935	2935	0
279	20240807	150000	41189925	2935	2935	2935	2935	0
280	20240807	145900	41189925	2935	2935	2935	2935	0
281	20240807	145800	41189925	2935	2935	2935	2935	0
282	20240807	145700	41189925	2935	2935	2935	2935	0
283	20240807	145600	41189925	2935	2935	2935	2935	0
284	20240807	145500	41189925	2935	2935	2935	2935	0
285	20240807	145400	41189925	2935	2935	2935	2935	104
286	20240807	145300	40884685	2930	2920	2940	2920	111
287	20240807	145200	40560465	2940	2925	2940	2925	2
288	20240807	145100	40554600	2940	2940	2940	2940	2
289	20240807	145000	40548720	2940	2940	2940	2940	0
290	20240807	144900	40548720	2940	2940	2940	2940	1
291	20240807	144800	40545780	2940	2940	2940	2940	1
292	20240807	144700	40542840	2930	2930	2930	2930	1
293	20240807	144600	40539910	2940	2940	2940	2940	1
294	20240807	144500	40536970	2920	2910	2920	2910	189
295	20240807	144400	39986970	2905	2905	2905	2905	0
296	20240807	144300	39986970	2905	2905	2905	2905	0
297	20240807	144200	39986970	2905	2905	2905	2905	0
298	20240807	144100	39986970	2905	2905	2905	2905	0
299	20240807	144000	39986970	2905	2900	2905	2900	11
300	20240807	143900	39955020	2890	2890	2890	2890	2
301	20240807	143800	39949240	2890	2890	2890	2890	4
302	20240807	143700	39937680	2890	2905	2905	2890	60
303	20240807	143600	39763505	2910	2910	2910	2910	0
304	20240807	143500	39763505	2910	2910	2910	2910	0
305	20240807	143400	39763505	2910	2910	2910	2910	0
306	20240807	143300	39763505	2910	2910	2910	2910	0
307	20240807	143200	39763505	2910	2910	2910	2910	0
308	20240807	143100	39763505	2910	2910	2910	2910	0
309	20240807	143000	39763505	2910	2910	2910	2910	0
310	20240807	142900	39763505	2910	2910	2910	2910	0
311	20240807	142800	39763505	2910	2910	2910	2910	0
312	20240807	142700	39763505	2910	2910	2910	2910	0
313	20240807	142600	39763505	2910	2910	2910	2910	0
314	20240807	142500	39763505	2910	2910	2910	2910	0
315	20240807	142400	39763505	2910	2910	2910	2910	0
316	20240807	142300	39763505	2910	2910	2910	2910	0
317	20240807	142200	39763505	2910	2910	2910	2910	0
318	20240807	142100	39763505	2910	2910	2910	2910	0
319	20240807	142000	39763505	2910	2910	2910	2910	0
320	20240807	141900	39763505	2910	2910	2910	2910	0
321	20240807	141800	39763505	2910	2910	2910	2910	0
322	20240807	141700	39763505	2910	2910	2910	2910	0
323	20240807	141600	39763505	2910	2910	2910	2910	0
324	20240807	141500	39763505	2910	2910	2910	2910	0
325	20240807	141400	39763505	2910	2910	2910	2910	0
326	20240807	141300	39763505	2910	2910	2910	2910	0
327	20240807	141200	39763505	2910	2910	2910	2910	0
328	20240807	141100	39763505	2910	2910	2910	2910	0
329	20240807	141000	39763505	2910	2910	2910	2910	0
330	20240807	140900	39763505	2910	2910	2910	2910	0
331	20240807	140800	39763505	2910	2910	2910	2910	0
332	20240807	140700	39763505	2910	2910	2910	2910	0
333	20240807	140600	39763505	2910	2910	2910	2910	0
334	20240807	140500	39763505	2910	2910	2910	2910	7
335	20240807	140400	39743135	2910	2910	2910	2910	0
336	20240807	140300	39743135	2910	2910	2910	2910	0
337	20240807	140200	39743135	2910	2910	2910	2910	0
338	20240807	140100	39743135	2910	2910	2910	2910	0
339	20240807	140000	39743135	2910	2910	2910	2910	0
340	20240807	135900	39743135	2910	2910	2910	2910	0
341	20240807	135800	39743135	2910	2910	2910	2910	0
342	20240807	135700	39743135	2910	2910	2910	2910	0
343	20240807	135600	39743135	2910	2910	2910	2910	0
344	20240807	135500	39743135	2910	2910	2910	2910	0
345	20240807	135400	39743135	2910	2910	2910	2910	0
346	20240807	135300	39743135	2910	2910	2910	2910	0
347	20240807	135200	39743135	2910	2910	2910	2910	0
348	20240807	135100	39743135	2910	2910	2910	2910	0
349	20240807	135000	39743135	2910	2910	2910	2910	0
350	20240807	134900	39743135	2910	2910	2910	2910	0
351	20240807	134800	39743135	2910	2910	2910	2910	20
352	20240807	134700	39684935	2910	2910	2910	2910	0
353	20240807	134600	39684935	2910	2910	2910	2910	0
354	20240807	134500	39684935	2910	2910	2910	2910	0
355	20240807	134400	39684935	2910	2910	2910	2910	0
356	20240807	134300	39684935	2910	2910	2910	2910	88
357	20240807	134200	39428855	2905	2905	2905	2905	1
358	20240807	134100	39425950	2885	2870	2885	2870	2423
359	20240807	134000	32471595	2870	2865	2870	2865	232
360	20240807	133900	31806415	2865	2865	2865	2865	0
361	20240807	133800	31806415	2865	2870	2870	2865	850
362	20240807	133700	29368915	2880	2880	2880	2880	0
363	20240807	133600	29368915	2880	2880	2880	2880	0
364	20240807	133500	29368915	2880	2880	2880	2880	0
365	20240807	133400	29368915	2880	2880	2880	2880	0
366	20240807	133300	29368915	2880	2880	2880	2880	99
367	20240807	133200	29083795	2880	2880	2880	2880	0
368	20240807	133100	29083795	2880	2880	2880	2880	0
369	20240807	133000	29083795	2880	2880	2880	2880	0
370	20240807	132900	29083795	2880	2890	2890	2880	163
371	20240807	132800	28613345	2890	2890	2890	2890	0
372	20240807	132700	28613345	2890	2890	2890	2890	0
373	20240807	132600	28613345	2890	2890	2890	2890	0
374	20240807	132500	28613345	2890	2890	2890	2890	0
375	20240807	132400	28613345	2890	2890	2890	2890	0
376	20240807	132300	28613345	2890	2890	2890	2890	0
377	20240807	132200	28613345	2890	2890	2890	2890	0
378	20240807	132100	28613345	2890	2890	2890	2890	0
379	20240807	132000	28613345	2890	2890	2890	2890	0
380	20240807	131900	28613345	2890	2890	2890	2890	0
381	20240807	131800	28613345	2890	2890	2890	2890	31
382	20240807	131700	28523755	2900	2900	2900	2900	0
383	20240807	131600	28523755	2900	2900	2900	2900	0
384	20240807	131500	28523755	2900	2900	2900	2900	0
385	20240807	131400	28523755	2900	2900	2900	2900	0
386	20240807	131300	28523755	2900	2900	2900	2900	4
387	20240807	131200	28512155	2905	2905	2905	2905	0
388	20240807	131100	28512155	2905	2905	2905	2905	0
389	20240807	131000	28512155	2905	2905	2905	2905	0
390	20240807	130900	28512155	2905	2905	2905	2905	0
391	20240807	130800	28512155	2905	2905	2905	2905	0
392	20240807	130700	28512155	2905	2905	2905	2905	1
393	20240807	130600	28509250	2895	2895	2895	2895	0
394	20240807	130500	28509250	2895	2895	2895	2895	0
395	20240807	130400	28509250	2895	2895	2895	2895	0
396	20240807	130300	28509250	2895	2895	2895	2895	0
397	20240807	130200	28509250	2895	2895	2895	2895	0
398	20240807	130100	28509250	2895	2895	2895	2895	0
399	20240807	130000	28509250	2895	2895	2895	2895	0
400	20240807	125900	28509250	2895	2895	2895	2895	0
401	20240807	125800	28509250	2895	2895	2895	2895	0
402	20240807	125700	28509250	2895	2895	2895	2895	0
403	20240807	125600	28509250	2895	2895	2895	2895	0
404	20240807	125500	28509250	2895	2895	2895	2895	0
405	20240807	125400	28509250	2895	2895	2895	2895	0
406	20240807	125300	28509250	2895	2895	2895	2895	0
407	20240807	125200	28509250	2895	2895	2895	2895	0
408	20240807	125100	28509250	2895	2895	2895	2895	2
409	20240807	125000	28503460	2895	2895	2895	2895	0
410	20240807	124900	28503460	2895	2895	2895	2895	0
411	20240807	124800	28503460	2895	2895	2895	2895	0
412	20240807	124700	28503460	2895	2895	2895	2895	0
413	20240807	124600	28503460	2895	2895	2895	2895	0
414	20240807	124500	28503460	2895	2895	2895	2895	0
415	20240807	124400	28503460	2895	2895	2895	2895	0
416	20240807	124300	28503460	2895	2895	2895	2895	0
417	20240807	124200	28503460	2895	2895	2895	2895	0
418	20240807	124100	28503460	2895	2895	2895	2895	0
419	20240807	124000	28503460	2895	2895	2895	2895	466
420	20240807	123900	27154390	2900	2900	2900	2900	0
421	20240807	123800	27154390	2900	2910	2910	2900	3
422	20240807	123700	27145675	2915	2915	2915	2915	0
423	20240807	123600	27145675	2915	2915	2915	2915	0
424	20240807	123500	27145675	2915	2915	2915	2915	0
425	20240807	123400	27145675	2915	2915	2915	2915	0
426	20240807	123300	27145675	2915	2915	2915	2915	0
427	20240807	123200	27145675	2915	2915	2915	2915	0
428	20240807	123100	27145675	2915	2915	2915	2915	0
429	20240807	123000	27145675	2915	2915	2915	2915	0
430	20240807	122900	27145675	2915	2915	2915	2915	0
431	20240807	122800	27145675	2915	2915	2915	2915	0
432	20240807	122700	27145675	2915	2915	2915	2915	1
433	20240807	122600	27142760	2910	2910	2910	2910	0
434	20240807	122500	27142760	2910	2910	2910	2910	0
435	20240807	122400	27142760	2910	2910	2910	2910	0
436	20240807	122300	27142760	2910	2910	2910	2910	0
437	20240807	122200	27142760	2910	2910	2910	2910	0
438	20240807	122100	27142760	2910	2910	2910	2910	0
439	20240807	122000	27142760	2910	2910	2910	2910	0
440	20240807	121900	27142760	2910	2910	2910	2910	0
441	20240807	121800	27142760	2910	2910	2910	2910	0
442	20240807	121700	27142760	2910	2910	2910	2910	0
443	20240807	121600	27142760	2910	2910	2910	2910	0
444	20240807	121500	27142760	2910	2910	2910	2910	0
445	20240807	121400	27142760	2910	2910	2910	2910	0
446	20240807	121300	27142760	2910	2910	2910	2910	0
447	20240807	121200	27142760	2910	2910	2910	2910	1
448	20240807	121100	27139850	2895	2895	2895	2895	0
449	20240807	121000	27139850	2895	2895	2895	2895	0
450	20240807	120900	27139850	2895	2895	2895	2895	0
451	20240807	120800	27139850	2895	2895	2895	2895	93
452	20240807	120700	26870615	2895	2895	2895	2895	0
453	20240807	120600	26870615	2895	2895	2895	2895	1
454	20240807	120500	26867720	2880	2880	2880	2880	0
455	20240807	120400	26867720	2880	2880	2880	2880	0
456	20240807	120300	26867720	2880	2875	2890	2875	152
457	20240807	120200	26429025	2865	2865	2865	2865	2871
458	20240807	120100	18203610	2865	2865	2865	2865	0
459	20240807	120000	18203610	2865	2865	2865	2865	9
460	20240807	115900	18177825	2860	2855	2860	2855	2
461	20240807	115800	18172110	2850	2850	2850	2850	0
462	20240807	115700	18172110	2850	2850	2850	2850	0
463	20240807	115600	18172110	2850	2850	2850	2850	0
464	20240807	115500	18172110	2850	2850	2850	2850	0
465	20240807	115400	18172110	2850	2850	2850	2850	0
466	20240807	115300	18172110	2850	2860	2860	2850	35
467	20240807	115200	18072210	2870	2890	2890	2870	1405
468	20240807	115100	14025900	2895	2895	2895	2895	204
469	20240807	115000	13435320	2895	2895	2895	2895	0
470	20240807	114900	13435320	2895	2915	2915	2895	975
471	20240807	114800	10607000	2915	2915	2915	2915	0
472	20240807	114700	10607000	2915	2915	2915	2915	0
473	20240807	114600	10607000	2915	2915	2915	2915	0
474	20240807	114500	10607000	2915	2915	2915	2915	0
475	20240807	114400	10607000	2915	2915	2915	2915	0
476	20240807	114300	10607000	2915	2915	2915	2915	0
477	20240807	114200	10607000	2915	2915	2915	2915	0
478	20240807	114100	10607000	2915	2915	2915	2915	0
479	20240807	114000	10607000	2915	2915	2915	2915	0
480	20240807	113900	10607000	2915	2915	2915	2915	0
481	20240807	113800	10607000	2915	2915	2915	2915	0
482	20240807	113700	10607000	2915	2915	2915	2915	0
483	20240807	113600	10607000	2915	2915	2915	2915	0
484	20240807	113500	10607000	2915	2915	2915	2915	0
485	20240807	113400	10607000	2915	2920	2920	2910	88
486	20240807	113300	10350490	2930	2930	2930	2930	0
487	20240807	113200	10350490	2930	2930	2930	2930	0
488	20240807	113100	10350490	2930	2930	2930	2930	0
489	20240807	113000	10350490	2930	2930	2930	2925	3
490	20240807	112900	10341705	2925	2935	2935	2925	15
491	20240807	112800	10297765	2930	2925	2930	2925	28
492	20240807	112700	10215850	2920	2920	2920	2920	0
493	20240807	112600	10215850	2920	2920	2920	2920	2
494	20240807	112500	10210010	2930	2930	2930	2930	0
495	20240807	112400	10210010	2930	2930	2930	2930	0
496	20240807	112300	10210010	2930	2930	2930	2930	0
497	20240807	112200	10210010	2930	2930	2930	2930	0
498	20240807	112100	10210010	2930	2930	2930	2930	0
499	20240807	112000	10210010	2930	2930	2930	2930	0
500	20240807	111900	10210010	2930	2930	2930	2930	0
501	20240807	111800	10210010	2930	2930	2930	2930	0
502	20240807	111700	10210010	2930	2930	2930	2930	0
503	20240807	111600	10210010	2930	2930	2930	2930	2
504	20240807	111500	10204150	2915	2915	2915	2915	20
505	20240807	111400	10145850	2915	2915	2915	2915	0
506	20240807	111300	10145850	2915	2915	2915	2915	0
507	20240807	111200	10145850	2915	2915	2915	2915	0
508	20240807	111100	10145850	2915	2915	2915	2915	0
509	20240807	111000	10145850	2915	2915	2915	2915	15
510	20240807	110900	10102125	2915	2915	2915	2915	3
511	20240807	110800	10093380	2915	2915	2915	2915	2
512	20240807	110700	10087550	2920	2920	2920	2920	0
513	20240807	110600	10087550	2920	2920	2920	2920	0
514	20240807	110500	10087550	2920	2920	2920	2920	0
515	20240807	110400	10087550	2920	2920	2920	2920	0
516	20240807	110300	10087550	2920	2920	2920	2920	0
517	20240807	110200	10087550	2920	2925	2925	2920	10
518	20240807	110100	10058325	2940	2940	2940	2940	0
519	20240807	110000	10058325	2940	2940	2940	2940	0
520	20240807	105900	10058325	2940	2940	2940	2940	0
521	20240807	105800	10058325	2940	2930	2940	2930	8
522	20240807	105700	10034875	2935	2940	2940	2935	3
523	20240807	105600	10026065	2945	2945	2945	2945	0
524	20240807	105500	10026065	2945	2945	2945	2945	1
525	20240807	105400	10023120	2950	2950	2950	2950	2
526	20240807	105300	10017220	2955	2955	2955	2955	0
527	20240807	105200	10017220	2955	2955	2955	2955	0
528	20240807	105100	10017220	2955	2945	2955	2945	15
529	20240807	105000	9973035	2945	2945	2945	2945	0
530	20240807	104900	9973035	2945	2945	2945	2945	0
531	20240807	104800	9973035	2945	2945	2945	2945	0
532	20240807	104700	9973035	2945	2945	2945	2945	0
533	20240807	104600	9973035	2945	2945	2945	2945	0
534	20240807	104500	9973035	2945	2945	2945	2945	0
535	20240807	104400	9973035	2945	2945	2945	2945	0
536	20240807	104300	9973035	2945	2945	2945	2945	1
537	20240807	104200	9970090	2930	2930	2930	2930	0
538	20240807	104100	9970090	2930	2930	2930	2930	33
539	20240807	104000	9873400	2930	2930	2930	2930	0
540	20240807	103900	9873400	2930	2930	2930	2930	0
541	20240807	103800	9873400	2930	2930	2930	2930	1
542	20240807	103700	9870470	2915	2915	2915	2915	0
543	20240807	103600	9870470	2915	2915	2915	2915	0
544	20240807	103500	9870470	2915	2915	2915	2915	0
545	20240807	103400	9870470	2915	2915	2915	2915	0
546	20240807	103300	9870470	2915	2915	2930	2915	51
547	20240807	103200	9721260	2930	2930	2930	2930	0
548	20240807	103100	9721260	2930	2930	2930	2930	0
549	20240807	103000	9721260	2930	2930	2930	2930	0
550	20240807	102900	9721260	2930	2930	2930	2930	0
551	20240807	102800	9721260	2930	2930	2930	2930	0
552	20240807	102700	9721260	2930	2930	2930	2930	0
553	20240807	102600	9721260	2930	2930	2930	2930	0
554	20240807	102500	9721260	2930	2930	2930	2930	0
555	20240807	102400	9721260	2930	2930	2930	2930	0
556	20240807	102300	9721260	2930	2930	2930	2930	0
557	20240807	102200	9721260	2930	2930	2930	2930	0
558	20240807	102100	9721260	2930	2930	2930	2930	0
559	20240807	102000	9721260	2930	2930	2930	2930	0
560	20240807	101900	9721260	2930	2930	2930	2930	0
561	20240807	101800	9721260	2930	2930	2930	2930	0
562	20240807	101700	9721260	2930	2930	2930	2930	1
563	20240807	101600	9718330	2925	2925	2925	2925	0
564	20240807	101500	9718330	2925	2925	2925	2925	0
565	20240807	101400	9718330	2925	2925	2925	2925	0
566	20240807	101300	9718330	2925	2925	2925	2925	0
567	20240807	101200	9718330	2925	2925	2925	2925	1
568	20240807	101100	9715405	2920	2920	2920	2920	0
569	20240807	101000	9715405	2920	2920	2920	2920	0
570	20240807	100900	9715405	2920	2920	2920	2920	0
571	20240807	100800	9715405	2920	2920	2920	2920	0
572	20240807	100700	9715405	2920	2920	2920	2920	95
573	20240807	100600	9438005	2965	2965	2965	2965	0
574	20240807	100500	9438005	2965	2965	2965	2965	0
575	20240807	100400	9438005	2965	2965	2965	2965	0
576	20240807	100300	9438005	2965	2965	2965	2965	0
577	20240807	100200	9438005	2965	2965	2965	2965	0
578	20240807	100100	9438005	2965	2965	2965	2965	3
579	20240807	100000	9429110	2970	2935	2970	2935	64
580	20240807	095900	9241195	2935	2920	2935	2920	4
581	20240807	095800	9229500	2915	2915	2915	2915	5
582	20240807	095700	9214925	2920	2920	2920	2920	0
583	20240807	095600	9214925	2920	2940	2940	2920	8
584	20240807	095500	9191505	2940	2935	2940	2925	16
585	20240807	095400	9144615	2940	2935	2940	2935	30
586	20240807	095300	9056490	2935	2930	2935	2930	70
587	20240807	095200	8851320	2930	2930	2930	2930	2
588	20240807	095100	8845460	2935	2935	2935	2935	0
589	20240807	095000	8845460	2935	2935	2935	2935	0
590	20240807	094900	8845460	2935	2935	2935	2935	0
591	20240807	094800	8845460	2935	2935	2935	2935	0
592	20240807	094700	8845460	2935	2935	2935	2935	0
593	20240807	094600	8845460	2935	2935	2935	2935	0
594	20240807	094500	8845460	2935	2935	2935	2935	0
595	20240807	094400	8845460	2935	2935	2935	2935	0
596	20240807	094300	8845460	2935	2935	2935	2935	0
597	20240807	094200	8845460	2935	2935	2935	2935	0
598	20240807	094100	8845460	2935	2935	2935	2935	0
599	20240807	094000	8845460	2935	2935	2935	2935	0
600	20240807	093900	8845460	2935	2935	2935	2935	0
601	20240807	093800	8845460	2935	2935	2935	2935	0
602	20240807	093700	8845460	2935	2935	2935	2935	0
603	20240807	093600	8845460	2935	2935	2935	2935	3
604	20240807	093500	8836655	2940	2940	2940	2940	0
605	20240807	093400	8836655	2940	2915	2940	2915	3
606	20240807	093300	8827870	2895	2895	2895	2895	0
607	20240807	093200	8827870	2895	2910	2920	2895	804
608	20240807	093100	6500250	2900	2900	2900	2900	0
609	20240807	093000	6500250	2900	2900	2900	2900	17
610	20240807	092900	6450950	2895	2930	2930	2895	5
611	20240807	092800	6436400	2970	2970	2970	2970	0
612	20240807	092700	6436400	2970	2970	2970	2970	0
613	20240807	092600	6436400	2970	2930	2970	2930	2
614	20240807	092500	6430500	2970	2930	2970	2930	2
615	20240807	092400	6424600	2910	2910	2910	2910	0
616	20240807	092300	6424600	2910	2885	2910	2885	802
617	20240807	092200	4095760	2885	2885	2885	2885	107
618	20240807	092100	3787065	2880	2880	2880	2880	72
619	20240807	092000	3579705	2885	2885	2885	2885	1
620	20240807	091900	3576820	2870	2870	2870	2870	96
621	20240807	091800	3301300	2875	2875	2875	2875	6
622	20240807	091700	3284050	2875	2875	2875	2875	10
623	20240807	091600	3255300	2875	2880	2880	2875	11
624	20240807	091500	3223630	2885	2890	2890	2885	192
625	20240807	091400	2669700	2895	2895	2895	2895	50
626	20240807	091300	2524950	2855	2910	2910	2855	201
627	20240807	091200	1950730	2905	2895	2905	2800	369
628	20240807	091100	893250	2910	2910	2910	2910	1
629	20240807	091000	890340	2900	2900	2900	2900	50
630	20240807	090900	745340	2900	2900	2900	2900	0
631	20240807	090800	745340	2900	2935	2935	2900	215
632	20240807	090700	121645	2935	2935	2935	2935	0
633	20240807	090600	121645	2935	2930	2935	2930	10
634	20240807	090500	92310	2935	2935	2935	2935	0
635	20240807	090400	92310	2935	2935	2935	2935	0
636	20240807	090300	92310	2935	2935	2935	2935	0
637	20240807	090200	92310	2935	2935	2935	2935	1
638	20240807	090100	89375	2885	2885	2885	2885	0
639	20240807	090000	89375	2885	2880	2885	2880	31