KissMeData/023350/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190600	144409180	4970	4970	4970	4970	434
3	20240809	190500	144409180	4970	4970	4970	4970	0
4	20240809	190400	144409180	4970	4970	4970	4970	0
5	20240809	190300	144409180	4970	4970	4970	4970	0
6	20240809	190200	144409180	4970	4970	4970	4970	0
7	20240809	190100	144409180	4970	4970	4970	4970	0
8	20240809	190000	144409180	4970	4970	4970	4970	0
9	20240809	185900	144409180	4970	4970	4970	4970	0
10	20240809	185800	144409180	4970	4970	4970	4970	0
11	20240809	185700	144409180	4970	4970	4970	4970	0
12	20240809	185600	144409180	4970	4970	4970	4970	0
13	20240809	185500	144409180	4970	4970	4970	4970	0
14	20240809	185400	144409180	4970	4970	4970	4970	0
15	20240809	185300	144409180	4970	4970	4970	4970	0
16	20240809	185200	144409180	4970	4970	4970	4970	0
17	20240809	185100	144409180	4970	4970	4970	4970	0
18	20240809	185000	144409180	4970	4970	4970	4970	0
19	20240809	184900	144409180	4970	4970	4970	4970	0
20	20240809	184800	144409180	4970	4970	4970	4970	0
21	20240809	184700	144409180	4970	4970	4970	4970	0
22	20240809	184600	144409180	4970	4970	4970	4970	0
23	20240809	184500	144409180	4970	4970	4970	4970	0
24	20240809	184400	144409180	4970	4970	4970	4970	0
25	20240809	184300	144409180	4970	4970	4970	4970	0
26	20240809	184200	144409180	4970	4970	4970	4970	0
27	20240809	184100	144409180	4970	4970	4970	4970	0
28	20240809	184000	144409180	4970	4970	4970	4970	0
29	20240809	183900	144409180	4970	4970	4970	4970	0
30	20240809	183800	144409180	4970	4970	4970	4970	0
31	20240809	183700	144409180	4970	4970	4970	4970	0
32	20240809	183600	144409180	4970	4970	4970	4970	434
33	20240809	183500	144409180	4970	4970	4970	4970	0
34	20240809	183400	144409180	4970	4970	4970	4970	0
35	20240809	183300	144409180	4970	4970	4970	4970	0
36	20240809	183200	144409180	4970	4970	4970	4970	0
37	20240809	183100	144409180	4970	4970	4970	4970	0
38	20240809	183000	144409180	4970	4970	4970	4970	0
39	20240809	182900	144409180	4970	4970	4970	4970	0
40	20240809	182800	144409180	4970	4970	4970	4970	0
41	20240809	182700	144409180	4970	4970	4970	4970	0
42	20240809	182600	144409180	4970	4970	4970	4970	0
43	20240809	182500	144409180	4970	4970	4970	4970	0
44	20240809	182400	144409180	4970	4970	4970	4970	0
45	20240809	182300	144409180	4970	4970	4970	4970	0
46	20240809	182200	144409180	4970	4970	4970	4970	0
47	20240809	182100	144409180	4970	4970	4970	4970	0
48	20240809	182000	144409180	4970	4970	4970	4970	0
49	20240809	181900	144409180	4970	4970	4970	4970	0
50	20240809	181800	144409180	4970	4970	4970	4970	0
51	20240809	181700	144409180	4970	4970	4970	4970	0
52	20240809	181600	144409180	4970	4970	4970	4970	0
53	20240809	181500	144409180	4970	4970	4970	4970	0
54	20240809	181400	144409180	4970	4970	4970	4970	0
55	20240809	181300	144409180	4970	4970	4970	4970	0
56	20240809	181200	144409180	4970	4970	4970	4970	0
57	20240809	181100	144409180	4970	4970	4970	4970	0
58	20240809	181000	144409180	4970	4970	4970	4970	0
59	20240809	180900	144409180	4970	4970	4970	4970	0
60	20240809	180800	144409180	4970	4970	4970	4970	0
61	20240809	180700	144409180	4970	4970	4970	4970	0
62	20240809	180600	144409180	4970	4970	4970	4970	434
63	20240809	180500	144409180	4970	4970	4970	4970	0
64	20240809	180400	144409180	4970	4970	4970	4970	0
65	20240809	180300	144409180	4970	4970	4970	4970	0
66	20240809	180200	144409180	4970	4970	4970	4970	0
67	20240809	180100	144409180	4970	4970	4970	4970	0
68	20240809	180000	144409180	4970	4970	4970	4970	0
69	20240809	175900	144409180	4970	4970	4970	4970	0
70	20240809	175800	144409180	4970	4970	4970	4970	0
71	20240809	175700	144409180	4970	4970	4970	4970	0
72	20240809	175600	144409180	4970	4970	4970	4970	0
73	20240809	175500	144409180	4970	4970	4970	4970	0
74	20240809	175400	144409180	4970	4970	4970	4970	0
75	20240809	175300	144409180	4970	4970	4970	4970	0
76	20240809	175200	144409180	4970	4970	4970	4970	0
77	20240809	175100	144409180	4970	4970	4970	4970	0
78	20240809	175000	144409180	4970	4970	4970	4970	0
79	20240809	174900	144409180	4970	4970	4970	4970	0
80	20240809	174800	144409180	4970	4970	4970	4970	0
81	20240809	174700	144409180	4970	4970	4970	4970	0
82	20240809	174600	144409180	4970	4970	4970	4970	0
83	20240809	174500	144409180	4970	4970	4970	4970	0
84	20240809	174400	144409180	4970	4970	4970	4970	0
85	20240809	174300	144409180	4970	4970	4970	4970	0
86	20240809	174200	144409180	4970	4970	4970	4970	0
87	20240809	174100	144409180	4970	4970	4970	4970	0
88	20240809	174000	144409180	4970	4970	4970	4970	0
89	20240809	173900	144409180	4970	4970	4970	4970	0
90	20240809	173800	144409180	4970	4970	4970	4970	0
91	20240809	173700	144409180	4970	4970	4970	4970	0
92	20240809	173600	144409180	4970	4970	4970	4970	434
93	20240809	173500	144409180	4970	4970	4970	4970	0
94	20240809	173400	144409180	4970	4970	4970	4970	0
95	20240809	173300	144409180	4970	4970	4970	4970	0
96	20240809	173200	144409180	4970	4970	4970	4970	0
97	20240809	173100	144409180	4970	4970	4970	4970	0
98	20240809	173000	144409180	4970	4970	4970	4970	0
99	20240809	172900	144409180	4970	4970	4970	4970	0
100	20240809	172800	144409180	4970	4970	4970	4970	0
101	20240809	172700	144409180	4970	4970	4970	4970	0
102	20240809	172600	144409180	4970	4970	4970	4970	0
103	20240809	172500	144409180	4970	4970	4970	4970	0
104	20240809	172400	144409180	4970	4970	4970	4970	0
105	20240809	172300	144409180	4970	4970	4970	4970	0
106	20240809	172200	144409180	4970	4970	4970	4970	0
107	20240809	172100	144409180	4970	4970	4970	4970	0
108	20240809	172000	144409180	4970	4970	4970	4970	0
109	20240809	171900	144409180	4970	4970	4970	4970	0
110	20240809	171800	144409180	4970	4970	4970	4970	0
111	20240809	171700	144409180	4970	4970	4970	4970	0
112	20240809	171600	144409180	4970	4970	4970	4970	0
113	20240809	171500	144409180	4970	4970	4970	4970	0
114	20240809	171400	144409180	4970	4970	4970	4970	0
115	20240809	171300	144409180	4970	4970	4970	4970	0
116	20240809	171200	144409180	4970	4970	4970	4970	0
117	20240809	171100	144409180	4970	4970	4970	4970	0
118	20240809	171000	144409180	4970	4970	4970	4970	0
119	20240809	170900	144409180	4970	4970	4970	4970	0
120	20240809	170800	144409180	4970	4970	4970	4970	0
121	20240809	170700	144409180	4970	4970	4970	4970	0
122	20240809	170600	144409180	4970	4970	4970	4970	434
123	20240809	170500	144409180	4970	4970	4970	4970	0
124	20240809	170400	144409180	4970	4970	4970	4970	0
125	20240809	170300	144409180	4970	4970	4970	4970	0
126	20240809	170200	144409180	4970	4970	4970	4970	0
127	20240809	170100	144409180	4970	4970	4970	4970	0
128	20240809	170000	144409180	4970	4970	4970	4970	0
129	20240809	165900	144409180	4970	4970	4970	4970	0
130	20240809	165800	144409180	4970	4970	4970	4970	0
131	20240809	165700	144409180	4970	4970	4970	4970	0
132	20240809	165600	144409180	4970	4970	4970	4970	0
133	20240809	165500	144409180	4970	4970	4970	4970	0
134	20240809	165400	144409180	4970	4970	4970	4970	0
135	20240809	165300	144409180	4970	4970	4970	4970	0
136	20240809	165200	144409180	4970	4970	4970	4970	0
137	20240809	165100	144409180	4970	4970	4970	4970	0
138	20240809	165000	144409180	4970	4970	4970	4970	0
139	20240809	164900	144409180	4970	4970	4970	4970	0
140	20240809	164800	144409180	4970	4970	4970	4970	0
141	20240809	164700	144409180	4970	4970	4970	4970	0
142	20240809	164600	144409180	4970	4970	4970	4970	0
143	20240809	164500	144409180	4970	4970	4970	4970	0
144	20240809	164400	144409180	4970	4970	4970	4970	0
145	20240809	164300	144409180	4970	4970	4970	4970	0
146	20240809	164200	144409180	4970	4970	4970	4970	0
147	20240809	164100	144409180	4970	4970	4970	4970	0
148	20240809	164000	144409180	4970	4970	4970	4970	0
149	20240809	163900	144409180	4970	4970	4970	4970	0
150	20240809	163800	144409180	4970	4970	4970	4970	0
151	20240809	163700	144409180	4970	4970	4970	4970	0
152	20240809	163600	144409180	4970	4970	4970	4970	434
153	20240809	163500	144409180	4970	4970	4970	4970	0
154	20240809	163400	144409180	4970	4970	4970	4970	0
155	20240809	163300	144409180	4970	4970	4970	4970	0
156	20240809	163200	144409180	4970	4970	4970	4970	0
157	20240809	163100	144409180	4970	4970	4970	4970	0
158	20240809	163000	144409180	4970	4970	4970	4970	0
159	20240809	162900	144409180	4970	4970	4970	4970	0
160	20240809	162800	144409180	4970	4970	4970	4970	0
161	20240809	162700	144409180	4970	4970	4970	4970	0
162	20240809	162600	144409180	4970	4970	4970	4970	0
163	20240809	162500	144409180	4970	4970	4970	4970	0
164	20240809	162400	144409180	4970	4970	4970	4970	0
165	20240809	162300	144409180	4970	4970	4970	4970	0
166	20240809	162200	144409180	4970	4970	4970	4970	0
167	20240809	162100	144409180	4970	4970	4970	4970	0
168	20240809	162000	144409180	4970	4970	4970	4970	0
169	20240809	161900	144409180	4970	4970	4970	4970	0
170	20240809	161800	144409180	4970	4970	4970	4970	0
171	20240809	161700	144409180	4970	4970	4970	4970	0
172	20240809	161600	144409180	4970	4970	4970	4970	0
173	20240809	161500	144409180	4970	4970	4970	4970	0
174	20240809	161400	144409180	4970	4970	4970	4970	0
175	20240809	161300	144409180	4970	4970	4970	4970	0
176	20240809	161200	144409180	4970	4970	4970	4970	0
177	20240809	161100	144409180	4970	4970	4970	4970	0
178	20240809	161000	144409180	4970	4970	4970	4970	0
179	20240809	160900	144409180	4970	4970	4970	4970	0
180	20240809	160800	144409180	4970	4970	4970	4970	0
181	20240809	160700	144409180	4970	4970	4970	4970	0
182	20240809	160600	144409180	4970	4970	4970	4970	434
183	20240809	160500	144409180	4970	4970	4970	4970	0
184	20240809	160400	144409180	4970	4970	4970	4970	0
185	20240809	160300	144409180	4970	4970	4970	4970	0
186	20240809	160200	144409180	4970	4970	4970	4970	0
187	20240809	160100	144409180	4970	4970	4970	4970	0
188	20240809	160000	144409180	4970	4970	4970	4970	0
189	20240809	155900	144409180	4970	4970	4970	4970	0
190	20240809	155800	144409180	4970	4970	4970	4970	0
191	20240809	155700	144409180	4970	4970	4970	4970	0
192	20240809	155600	144409180	4970	4970	4970	4970	0
193	20240809	155500	144409180	4970	4970	4970	4970	0
194	20240809	155400	144409180	4970	4970	4970	4970	0
195	20240809	155300	144409180	4970	4970	4970	4970	0
196	20240809	155200	144409180	4970	4970	4970	4970	0
197	20240809	155100	144409180	4970	4970	4970	4970	0
198	20240809	155000	144409180	4970	4970	4970	4970	0
199	20240809	154900	144409180	4970	4970	4970	4970	0
200	20240809	154800	144409180	4970	4970	4970	4970	0
201	20240809	154700	144409180	4970	4970	4970	4970	0
202	20240809	154600	144409180	4970	4970	4970	4970	0
203	20240809	154500	144409180	4970	4970	4970	4970	0
204	20240809	154400	144409180	4970	4970	4970	4970	0
205	20240809	154300	144409180	4970	4970	4970	4970	0
206	20240809	154200	144409180	4970	4970	4970	4970	0
207	20240809	154100	144409180	4970	4970	4970	4970	0
208	20240809	154000	144409180	4970	4970	4970	4970	0
209	20240809	153900	144409180	4970	4970	4970	4970	0
210	20240809	153800	144409180	4970	4970	4970	4970	0
211	20240809	153700	144409180	4970	4970	4970	4970	0
212	20240809	153600	144409180	4970	4970	4970	4970	434
213	20240809	153500	144409180	4970	4970	4970	4970	0
214	20240809	153400	144409180	4970	4970	4970	4970	0
215	20240809	153300	144409180	4970	4970	4970	4970	0
216	20240809	153200	144409180	4970	4970	4970	4970	0
217	20240809	153100	144409180	4970	4970	4970	4970	0
218	20240809	153000	144409180	4970	4970	4970	4970	434
219	20240809	152900	142252200	4980	4980	4980	4980	0
220	20240809	152800	142252200	4980	4980	4980	4980	0
221	20240809	152700	142252200	4980	4980	4980	4980	0
222	20240809	152600	142252200	4980	4980	4980	4980	0
223	20240809	152500	142252200	4980	4980	4980	4980	0
224	20240809	152400	142252200	4980	4980	4980	4980	0
225	20240809	152300	142252200	4980	4980	4980	4980	0
226	20240809	152200	142252200	4980	4980	4980	4980	0
227	20240809	152100	142252200	4980	4980	4980	4980	0
228	20240809	152000	142252200	4980	4980	4980	4980	0
229	20240809	151900	142252200	4980	4980	4980	4980	1
230	20240809	151800	142247220	4950	4955	4980	4950	119
231	20240809	151700	141658130	4980	4980	4980	4980	1
232	20240809	151600	141653150	4955	4955	4955	4955	300
233	20240809	151500	140166650	4980	4980	4980	4980	0
234	20240809	151400	140166650	4980	4980	4980	4980	2
235	20240809	151300	140156690	4955	4955	4955	4955	0
236	20240809	151200	140156690	4955	4955	4955	4955	51
237	20240809	151100	139903985	4980	4980	4980	4980	0
238	20240809	151000	139903985	4980	4980	4980	4980	0
239	20240809	150900	139903985	4980	4980	4980	4980	0
240	20240809	150800	139903985	4980	4980	4980	4980	50
241	20240809	150700	139654985	4980	4970	4980	4970	228
242	20240809	150600	138521545	4960	4960	4970	4955	1654
243	20240809	150500	130319105	4970	4970	4970	4970	50
244	20240809	150400	130070605	4980	4980	4980	4980	0
245	20240809	150300	130070605	4980	4980	4980	4980	1
246	20240809	150200	130065625	4950	4950	4950	4950	0
247	20240809	150100	130065625	4950	4950	4950	4950	0
248	20240809	150000	130065625	4950	4950	4950	4950	0
249	20240809	145900	130065625	4950	4950	4950	4950	0
250	20240809	145800	130065625	4950	4950	4950	4950	0
251	20240809	145700	130065625	4950	4950	4950	4950	0
252	20240809	145600	130065625	4950	4950	4950	4950	0
253	20240809	145500	130065625	4950	4950	4950	4950	0
254	20240809	145400	130065625	4950	4975	4975	4950	22
255	20240809	145300	129956225	4980	4970	4980	4970	4
256	20240809	145200	129936335	4950	4960	4960	4950	200
257	20240809	145100	128946315	4950	4950	4950	4950	0
258	20240809	145000	128946315	4950	4950	4950	4950	0
259	20240809	144900	128946315	4950	4950	4950	4950	0
260	20240809	144800	128946315	4950	4950	4950	4950	0
261	20240809	144700	128946315	4950	4950	4950	4950	0
262	20240809	144600	128946315	4950	4950	4950	4950	0
263	20240809	144500	128946315	4950	4950	4950	4950	0
264	20240809	144400	128946315	4950	4950	4950	4950	0
265	20240809	144300	128946315	4950	4950	4950	4950	0
266	20240809	144200	128946315	4950	4950	4950	4950	1000
267	20240809	144100	123996315	4980	4980	4980	4980	0
268	20240809	144000	123996315	4980	4980	4980	4980	5
269	20240809	143900	123971415	4950	4970	4970	4950	30
270	20240809	143800	123822815	4975	4975	4975	4975	0
271	20240809	143700	123822815	4975	4975	4975	4975	0
272	20240809	143600	123822815	4975	4975	4975	4975	0
273	20240809	143500	123822815	4975	4975	4975	4975	0
274	20240809	143400	123822815	4975	4975	4975	4975	0
275	20240809	143300	123822815	4975	4975	4975	4975	2
276	20240809	143200	123812865	4945	4945	4945	4945	509
277	20240809	143100	121295860	4985	4985	4985	4985	0
278	20240809	143000	121295860	4985	4985	4985	4985	263
279	20240809	142900	119984805	4985	4985	4985	4985	0
280	20240809	142800	119984805	4985	4985	4985	4985	320
281	20240809	142700	118389605	4995	4995	4995	4995	0
282	20240809	142600	118389605	4995	4995	4995	4995	0
283	20240809	142500	118389605	4995	4980	4995	4980	56
284	20240809	142400	118110080	4980	4980	4980	4980	1
285	20240809	142300	118105100	4980	4970	4980	4970	60
286	20240809	142200	117806355	4965	4965	4965	4965	0
287	20240809	142100	117806355	4965	4965	4965	4965	0
288	20240809	142000	117806355	4965	4935	4965	4935	1209
289	20240809	141900	111832250	4935	4935	4935	4935	0
290	20240809	141800	111832250	4935	4935	4935	4935	0
291	20240809	141700	111832250	4935	4935	4935	4935	0
292	20240809	141600	111832250	4935	4935	4935	4935	0
293	20240809	141500	111832250	4935	4935	4935	4935	0
294	20240809	141400	111832250	4935	4935	4935	4935	0
295	20240809	141300	111832250	4935	4935	4935	4935	0
296	20240809	141200	111832250	4935	4935	4935	4935	0
297	20240809	141100	111832250	4935	4935	4935	4935	0
298	20240809	141000	111832250	4935	4935	4935	4935	0
299	20240809	140900	111832250	4935	4935	4935	4935	0
300	20240809	140800	111832250	4935	4935	4935	4935	0
301	20240809	140700	111832250	4935	4935	4935	4935	2
302	20240809	140600	111822380	4935	4930	4935	4930	111
303	20240809	140500	111275085	4935	4935	4935	4935	0
304	20240809	140400	111275085	4935	4935	4935	4935	0
305	20240809	140300	111275085	4935	4930	4935	4925	385
306	20240809	140200	109377235	4960	4960	4960	4960	0
307	20240809	140100	109377235	4960	4960	4960	4960	0
308	20240809	140000	109377235	4960	4960	4960	4960	0
309	20240809	135900	109377235	4960	4960	4960	4960	0
310	20240809	135800	109377235	4960	4960	4960	4960	33
311	20240809	135700	109213555	4945	4945	4945	4945	0
312	20240809	135600	109213555	4945	4945	4945	4945	0
313	20240809	135500	109213555	4945	4945	4945	4945	0
314	20240809	135400	109213555	4945	4945	4945	4945	0
315	20240809	135300	109213555	4945	4945	4945	4945	0
316	20240809	135200	109213555	4945	4945	4945	4945	0
317	20240809	135100	109213555	4945	4945	4945	4945	0
318	20240809	135000	109213555	4945	4945	4945	4945	0
319	20240809	134900	109213555	4945	4945	4945	4945	0
320	20240809	134800	109213555	4945	4945	4945	4945	0
321	20240809	134700	109213555	4945	4945	4945	4945	0
322	20240809	134600	109213555	4945	4945	4945	4945	0
323	20240809	134500	109213555	4945	4945	4945	4945	0
324	20240809	134400	109213555	4945	4945	4945	4945	51
325	20240809	134300	108961360	4950	4950	4950	4950	10
326	20240809	134200	108911860	4945	4945	4945	4945	0
327	20240809	134100	108911860	4945	4945	4945	4945	71
328	20240809	134000	108560765	4920	4945	4945	4920	1337
329	20240809	133900	101976035	4950	4950	4950	4950	0
330	20240809	133800	101976035	4950	4950	4950	4950	0
331	20240809	133700	101976035	4950	4950	4950	4950	0
332	20240809	133600	101976035	4950	4950	4950	4950	50
333	20240809	133500	101728535	4950	4950	4950	4950	5
334	20240809	133400	101703785	4950	4950	4950	4950	181
335	20240809	133300	100807835	4955	4955	4955	4955	0
336	20240809	133200	100807835	4955	4980	4980	4955	3000
337	20240809	133100	85924330	4980	4985	4985	4980	335
338	20240809	133000	84256015	4985	4985	4985	4985	0
339	20240809	132900	84256015	4985	4985	4985	4985	30
340	20240809	132800	84106465	4985	4985	4985	4985	0
341	20240809	132700	84106465	4985	4985	4985	4985	0
342	20240809	132600	84106465	4985	4995	4995	4985	123
343	20240809	132500	83493275	5000	5000	5000	5000	0
344	20240809	132400	83493275	5000	5000	5000	5000	0
345	20240809	132300	83493275	5000	5000	5000	5000	0
346	20240809	132200	83493275	5000	5000	5000	5000	0
347	20240809	132100	83493275	5000	5000	5000	5000	1
348	20240809	132000	83488275	5000	5000	5000	5000	0
349	20240809	131900	83488275	5000	5000	5000	5000	0
350	20240809	131800	83488275	5000	5000	5000	5000	497
351	20240809	131700	81003275	5000	5000	5000	5000	0
352	20240809	131600	81003275	5000	5000	5000	5000	0
353	20240809	131500	81003275	5000	5000	5000	5000	0
354	20240809	131400	81003275	5000	5000	5000	5000	0
355	20240809	131300	81003275	5000	5000	5000	5000	0
356	20240809	131200	81003275	5000	5000	5000	5000	20
357	20240809	131100	80903275	5000	5000	5000	5000	0
358	20240809	131000	80903275	5000	5000	5000	5000	0
359	20240809	130900	80903275	5000	5000	5000	5000	0
360	20240809	130800	80903275	5000	5000	5000	5000	0
361	20240809	130700	80903275	5000	5000	5000	5000	0
362	20240809	130600	80903275	5000	5000	5000	5000	0
363	20240809	130500	80903275	5000	5000	5000	5000	2
364	20240809	130400	80893275	5030	5030	5030	5030	0
365	20240809	130300	80893275	5030	5030	5030	5030	0
366	20240809	130200	80893275	5030	5030	5030	5030	0
367	20240809	130100	80893275	5030	5030	5030	5030	0
368	20240809	130000	80893275	5030	5030	5030	5030	45
369	20240809	125900	80666925	5030	5030	5030	5030	0
370	20240809	125800	80666925	5030	5030	5030	5030	0
371	20240809	125700	80666925	5030	5030	5030	5030	0
372	20240809	125600	80666925	5030	5030	5030	5030	0
373	20240809	125500	80666925	5030	5030	5030	5030	0
374	20240809	125400	80666925	5030	5030	5030	5030	2
375	20240809	125300	80656865	5030	5030	5030	5030	0
376	20240809	125200	80656865	5030	5030	5030	5030	0
377	20240809	125100	80656865	5030	5030	5030	5030	0
378	20240809	125000	80656865	5030	5030	5030	5030	0
379	20240809	124900	80656865	5030	5030	5030	5030	0
380	20240809	124800	80656865	5030	5030	5030	5030	1
381	20240809	124700	80651835	5020	5020	5020	5020	0
382	20240809	124600	80651835	5020	5020	5020	5020	0
383	20240809	124500	80651835	5020	5020	5020	5020	0
384	20240809	124400	80651835	5020	5020	5020	5020	0
385	20240809	124300	80651835	5020	5020	5020	5020	1059
386	20240809	124200	75335655	5020	5020	5020	5020	0
387	20240809	124100	75335655	5020	5020	5020	5020	0
388	20240809	124000	75335655	5020	5020	5020	5020	0
389	20240809	123900	75335655	5020	5020	5020	5020	0
390	20240809	123800	75335655	5020	5010	5020	5010	103
391	20240809	123700	74819495	5020	5020	5020	5020	0
392	20240809	123600	74819495	5020	5020	5020	5020	0
393	20240809	123500	74819495	5020	5020	5020	5020	0
394	20240809	123400	74819495	5020	5020	5020	5020	0
395	20240809	123300	74819495	5020	5020	5020	5020	0
396	20240809	123200	74819495	5020	5020	5020	5020	0
397	20240809	123100	74819495	5020	5020	5020	5020	0
398	20240809	123000	74819495	5020	5020	5020	5020	0
399	20240809	122900	74819495	5020	5020	5020	5020	0
400	20240809	122800	74819495	5020	5020	5020	5020	0
401	20240809	122700	74819495	5020	5020	5020	5020	0
402	20240809	122600	74819495	5020	5020	5020	5020	0
403	20240809	122500	74819495	5020	5020	5020	5020	0
404	20240809	122400	74819495	5020	5020	5020	5020	0
405	20240809	122300	74819495	5020	5020	5020	5020	0
406	20240809	122200	74819495	5020	5020	5020	5020	0
407	20240809	122100	74819495	5020	5020	5020	5020	0
408	20240809	122000	74819495	5020	5020	5020	5020	0
409	20240809	121900	74819495	5020	5020	5020	5020	0
410	20240809	121800	74819495	5020	5020	5020	5020	0
411	20240809	121700	74819495	5020	5020	5020	5020	0
412	20240809	121600	74819495	5020	5020	5020	5020	0
413	20240809	121500	74819495	5020	5020	5020	5020	0
414	20240809	121400	74819495	5020	5020	5020	5020	0
415	20240809	121300	74819495	5020	5020	5020	5020	0
416	20240809	121200	74819495	5020	5020	5020	5020	0
417	20240809	121100	74819495	5020	5020	5020	5020	0
418	20240809	121000	74819495	5020	5020	5020	5020	0
419	20240809	120900	74819495	5020	5020	5020	5020	0
420	20240809	120800	74819495	5020	5020	5020	5020	0
421	20240809	120700	74819495	5020	5020	5020	5020	0
422	20240809	120600	74819495	5020	5020	5020	5020	0
423	20240809	120500	74819495	5020	5020	5020	5020	0
424	20240809	120400	74819495	5020	5020	5020	5020	0
425	20240809	120300	74819495	5020	5020	5020	5020	0
426	20240809	120200	74819495	5020	5020	5020	5020	0
427	20240809	120100	74819495	5020	5020	5020	5020	0
428	20240809	120000	74819495	5020	5020	5020	5020	0
429	20240809	115900	74819495	5020	5020	5020	5020	0
430	20240809	115800	74819495	5020	5020	5020	5020	0
431	20240809	115700	74819495	5020	5020	5020	5020	0
432	20240809	115600	74819495	5020	5020	5020	5020	0
433	20240809	115500	74819495	5020	4970	5020	4970	3
434	20240809	115400	74804495	5010	5010	5010	5010	0
435	20240809	115300	74804495	5010	5010	5010	5010	0
436	20240809	115200	74804495	5010	5010	5010	5010	0
437	20240809	115100	74804495	5010	5010	5010	5010	0
438	20240809	115000	74804495	5010	4995	5010	4995	4523
439	20240809	114900	52160265	4955	4955	4955	4955	0
440	20240809	114800	52160265	4955	4955	4955	4955	0
441	20240809	114700	52160265	4955	4955	4955	4955	0
442	20240809	114600	52160265	4955	4955	4955	4955	0
443	20240809	114500	52160265	4955	4960	4960	4955	2
444	20240809	114400	52150350	5010	5010	5010	5010	0
445	20240809	114300	52150350	5010	5010	5010	5010	0
446	20240809	114200	52150350	5010	5010	5010	5010	0
447	20240809	114100	52150350	5010	5010	5010	5010	0
448	20240809	114000	52150350	5010	5010	5010	5010	0
449	20240809	113900	52150350	5010	5010	5010	5010	0
450	20240809	113800	52150350	5010	5010	5010	5010	0
451	20240809	113700	52150350	5010	5010	5010	5010	0
452	20240809	113600	52150350	5010	5010	5010	5010	0
453	20240809	113500	52150350	5010	5010	5010	5010	0
454	20240809	113400	52150350	5010	5010	5010	5010	0
455	20240809	113300	52150350	5010	5000	5010	5000	2
456	20240809	113200	52140340	4950	4950	4950	4950	0
457	20240809	113100	52140340	4950	4950	4950	4950	0
458	20240809	113000	52140340	4950	4950	4950	4950	0
459	20240809	112900	52140340	4950	5000	5010	4950	32
460	20240809	112800	51981715	4950	4950	4950	4950	0
461	20240809	112700	51981715	4950	4950	4950	4950	0
462	20240809	112600	51981715	4950	4950	4950	4950	0
463	20240809	112500	51981715	4950	4980	4980	4950	100
464	20240809	112400	51485950	5000	5000	5000	5000	28
465	20240809	112300	51345950	5000	5000	5000	5000	0
466	20240809	112200	51345950	5000	5000	5000	5000	0
467	20240809	112100	51345950	5000	5000	5000	5000	0
468	20240809	112000	51345950	5000	5000	5000	5000	0
469	20240809	111900	51345950	5000	5000	5000	5000	0
470	20240809	111800	51345950	5000	5000	5000	5000	0
471	20240809	111700	51345950	5000	5000	5000	5000	0
472	20240809	111600	51345950	5000	5000	5000	5000	1
473	20240809	111500	51340950	5000	5000	5000	5000	0
474	20240809	111400	51340950	5000	5000	5000	5000	0
475	20240809	111300	51340950	5000	5000	5000	5000	0
476	20240809	111200	51340950	5000	5000	5000	5000	0
477	20240809	111100	51340950	5000	5000	5000	5000	1
478	20240809	111000	51335950	5000	5000	5000	5000	11
479	20240809	110900	51280950	5000	5000	5000	5000	20
480	20240809	110800	51180950	5000	5000	5000	5000	9
481	20240809	110700	51135950	4990	4990	4990	4990	0
482	20240809	110600	51135950	4990	4990	4990	4990	1
483	20240809	110500	51130960	4995	4995	4995	4995	1
484	20240809	110400	51125965	4970	4970	4970	4970	0
485	20240809	110300	51125965	4970	4970	4970	4970	0
486	20240809	110200	51125965	4970	4970	4970	4970	0
487	20240809	110100	51125965	4970	4970	4970	4970	20
488	20240809	110000	51026565	5000	5000	5000	5000	0
489	20240809	105900	51026565	5000	5000	5000	5000	0
490	20240809	105800	51026565	5000	5000	5000	5000	0
491	20240809	105700	51026565	5000	5000	5000	5000	0
492	20240809	105600	51026565	5000	5000	5000	5000	1
493	20240809	105500	51021565	5000	4950	5000	4950	1000
494	20240809	105400	46025735	4950	4950	4950	4950	0
495	20240809	105300	46025735	4950	4950	4950	4950	0
496	20240809	105200	46025735	4950	4950	4950	4950	55
497	20240809	105100	45753485	4950	4950	4950	4950	0
498	20240809	105000	45753485	4950	4950	4950	4950	0
499	20240809	104900	45753485	4950	4950	4950	4950	0
500	20240809	104800	45753485	4950	4950	4950	4950	0
501	20240809	104700	45753485	4950	4950	4950	4950	0
502	20240809	104600	45753485	4950	4950	4950	4950	0
503	20240809	104500	45753485	4950	4950	4950	4950	0
504	20240809	104400	45753485	4950	4950	4950	4950	0
505	20240809	104300	45753485	4950	4950	4950	4950	0
506	20240809	104200	45753485	4950	4955	4955	4950	180
507	20240809	104100	44862135	4990	4990	4990	4990	0
508	20240809	104000	44862135	4990	4990	4990	4990	0
509	20240809	103900	44862135	4990	4990	4990	4990	0
510	20240809	103800	44862135	4990	4990	4990	4990	0
511	20240809	103700	44862135	4990	4990	4990	4990	0
512	20240809	103600	44862135	4990	4990	4990	4990	0
513	20240809	103500	44862135	4990	4990	4990	4990	0
514	20240809	103400	44862135	4990	4990	4990	4990	0
515	20240809	103300	44862135	4990	4990	4990	4990	0
516	20240809	103200	44862135	4990	4990	4990	4990	0
517	20240809	103100	44862135	4990	4990	4990	4990	0
518	20240809	103000	44862135	4990	4990	4990	4990	0
519	20240809	102900	44862135	4990	4990	4990	4990	0
520	20240809	102800	44862135	4990	4990	4990	4990	0
521	20240809	102700	44862135	4990	4990	4990	4990	0
522	20240809	102600	44862135	4990	4990	4990	4990	1
523	20240809	102500	44857145	4960	4960	4960	4960	0
524	20240809	102400	44857145	4960	4960	4960	4960	0
525	20240809	102300	44857145	4960	4960	4960	4960	0
526	20240809	102200	44857145	4960	4960	4960	4960	1
527	20240809	102100	44852185	4960	4965	4965	4960	2
528	20240809	102000	44842260	4960	4960	4960	4960	0
529	20240809	101900	44842260	4960	4960	4960	4960	0
530	20240809	101800	44842260	4960	4960	4960	4960	0
531	20240809	101700	44842260	4960	4960	4960	4960	0
532	20240809	101600	44842260	4960	4960	4960	4960	516
533	20240809	101500	42282900	4990	4990	4990	4990	0
534	20240809	101400	42282900	4990	4990	4990	4990	0
535	20240809	101300	42282900	4990	4990	4990	4990	0
536	20240809	101200	42282900	4990	4990	4990	4990	2
537	20240809	101100	42272920	4960	4960	4960	4960	0
538	20240809	101000	42272920	4960	4960	4960	4960	180
539	20240809	100900	41380120	4960	5000	5000	4960	6
540	20240809	100800	41350280	4960	4960	4960	4960	0
541	20240809	100700	41350280	4960	4990	5000	4960	230
542	20240809	100600	40201870	4960	4960	4960	4960	0
543	20240809	100500	40201870	4960	4960	4960	4960	0
544	20240809	100400	40201870	4960	4960	4960	4960	0
545	20240809	100300	40201870	4960	4960	4960	4960	0
546	20240809	100200	40201870	4960	4980	4980	4960	3
547	20240809	100100	40186950	4980	4970	4980	4970	553
548	20240809	100000	37434690	4965	4965	4965	4965	0
549	20240809	095900	37434690	4965	4965	4965	4965	0
550	20240809	095800	37434690	4965	4965	4965	4965	0
551	20240809	095700	37434690	4965	4965	4965	4965	11
552	20240809	095600	37380075	4965	4965	4965	4965	0
553	20240809	095500	37380075	4965	4965	4965	4965	0
554	20240809	095400	37380075	4965	4965	4965	4965	0
555	20240809	095300	37380075	4965	4965	4965	4965	0
556	20240809	095200	37380075	4965	4965	4965	4965	0
557	20240809	095100	37380075	4965	4965	4965	4965	0
558	20240809	095000	37380075	4965	4965	4965	4965	0
559	20240809	094900	37380075	4965	4965	4965	4965	0
560	20240809	094800	37380075	4965	4965	4965	4965	0
561	20240809	094700	37380075	4965	4965	4965	4965	0
562	20240809	094600	37380075	4965	4965	4965	4965	1
563	20240809	094500	37375110	4940	4940	4940	4940	0
564	20240809	094400	37375110	4940	4940	4940	4940	1
565	20240809	094300	37370170	4970	4970	4970	4970	1
566	20240809	094200	37365200	4975	4950	4975	4950	701
567	20240809	094100	33877755	4935	4935	4935	4935	0
568	20240809	094000	33877755	4935	4935	4935	4935	0
569	20240809	093900	33877755	4935	4950	4950	4935	151
570	20240809	093800	33130485	4980	4980	4980	4980	2
571	20240809	093700	33120525	4980	4970	4980	4970	141
572	20240809	093600	32419235	4950	4950	4950	4950	0
573	20240809	093500	32419235	4950	4950	4950	4950	0
574	20240809	093400	32419235	4950	4950	4950	4950	0
575	20240809	093300	32419235	4950	4950	4950	4950	0
576	20240809	093200	32419235	4950	4950	4950	4950	0
577	20240809	093100	32419235	4950	4950	4950	4950	200
578	20240809	093000	31429235	4970	4970	4970	4970	2
579	20240809	092900	31419295	4970	4970	4970	4970	0
580	20240809	092800	31419295	4970	4970	4970	4970	0
581	20240809	092700	31419295	4970	4970	4970	4970	0
582	20240809	092600	31419295	4970	4970	4970	4970	70
583	20240809	092500	31071395	4970	4970	4970	4970	33
584	20240809	092400	30907385	4970	4970	4970	4970	10
585	20240809	092300	30857685	4970	4970	4970	4970	0
586	20240809	092200	30857685	4970	4970	4980	4970	997
587	20240809	092100	25902585	4970	4955	4970	4955	1150
588	20240809	092000	20191240	4950	4940	4950	4940	450
589	20240809	091900	17963765	4935	4935	4935	4935	149
590	20240809	091800	17228450	4935	4920	4935	4920	148
591	20240809	091700	16499375	4895	4895	4895	4895	0
592	20240809	091600	16499375	4895	4895	4895	4895	220
593	20240809	091500	15422475	4895	4895	4895	4895	0
594	20240809	091400	15422475	4895	4930	4930	4895	400
595	20240809	091300	13461410	4935	4935	4935	4935	0
596	20240809	091200	13461410	4935	4935	4935	4935	0
597	20240809	091100	13461410	4935	4935	4935	4935	0
598	20240809	091000	13461410	4935	4935	4935	4935	450
599	20240809	090900	11240660	4930	4935	4935	4930	4
600	20240809	090800	11220925	4940	4940	4940	4940	3
601	20240809	090700	11206105	4940	4940	4940	4940	0
602	20240809	090600	11206105	4940	4940	4940	4940	1
603	20240809	090500	11201165	4940	4940	4940	4940	0
604	20240809	090400	11201165	4940	4940	4940	4940	0
605	20240809	090300	11201165	4940	4940	4940	4940	0
606	20240809	090200	11201165	4940	4945	4945	4940	5
607	20240809	090100	11176460	4950	4950	4950	4950	1
608	20240809	090000	11171510	4980	4870	4980	4870	2289