KissMeData/035200/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191600	19421630	2860	2860	2860	2860	742
3	20240823	191500	19421630	2860	2860	2860	2860	0
4	20240823	191400	19421630	2860	2860	2860	2860	0
5	20240823	191300	19421630	2860	2860	2860	2860	0
6	20240823	191200	19421630	2860	2860	2860	2860	0
7	20240823	191100	19421630	2860	2860	2860	2860	0
8	20240823	191000	19421630	2860	2860	2860	2860	0
9	20240823	190900	19421630	2860	2860	2860	2860	0
10	20240823	190800	19421630	2860	2860	2860	2860	0
11	20240823	190700	19421630	2860	2860	2860	2860	0
12	20240823	190600	19421630	2860	2860	2860	2860	0
13	20240823	190500	19421630	2860	2860	2860	2860	0
14	20240823	190400	19421630	2860	2860	2860	2860	0
15	20240823	190300	19421630	2860	2860	2860	2860	0
16	20240823	190200	19421630	2860	2860	2860	2860	0
17	20240823	190100	19421630	2860	2860	2860	2860	0
18	20240823	190000	19421630	2860	2860	2860	2860	0
19	20240823	185900	19421630	2860	2860	2860	2860	0
20	20240823	185800	19421630	2860	2860	2860	2860	0
21	20240823	185700	19421630	2860	2860	2860	2860	0
22	20240823	185600	19421630	2860	2860	2860	2860	0
23	20240823	185500	19421630	2860	2860	2860	2860	0
24	20240823	185400	19421630	2860	2860	2860	2860	0
25	20240823	185300	19421630	2860	2860	2860	2860	0
26	20240823	185200	19421630	2860	2860	2860	2860	0
27	20240823	185100	19421630	2860	2860	2860	2860	0
28	20240823	185000	19421630	2860	2860	2860	2860	0
29	20240823	184900	19421630	2860	2860	2860	2860	0
30	20240823	184800	19421630	2860	2860	2860	2860	0
31	20240823	184700	19421630	2860	2860	2860	2860	0
32	20240823	184600	19421630	2860	2860	2860	2860	742
33	20240823	184500	19421630	2860	2860	2860	2860	0
34	20240823	184400	19421630	2860	2860	2860	2860	0
35	20240823	184300	19421630	2860	2860	2860	2860	0
36	20240823	184200	19421630	2860	2860	2860	2860	0
37	20240823	184100	19421630	2860	2860	2860	2860	0
38	20240823	184000	19421630	2860	2860	2860	2860	0
39	20240823	183900	19421630	2860	2860	2860	2860	0
40	20240823	183800	19421630	2860	2860	2860	2860	0
41	20240823	183700	19421630	2860	2860	2860	2860	0
42	20240823	183600	19421630	2860	2860	2860	2860	0
43	20240823	183500	19421630	2860	2860	2860	2860	0
44	20240823	183400	19421630	2860	2860	2860	2860	0
45	20240823	183300	19421630	2860	2860	2860	2860	0
46	20240823	183200	19421630	2860	2860	2860	2860	0
47	20240823	183100	19421630	2860	2860	2860	2860	0
48	20240823	183000	19421630	2860	2860	2860	2860	0
49	20240823	182900	19421630	2860	2860	2860	2860	0
50	20240823	182800	19421630	2860	2860	2860	2860	0
51	20240823	182700	19421630	2860	2860	2860	2860	0
52	20240823	182600	19421630	2860	2860	2860	2860	0
53	20240823	182500	19421630	2860	2860	2860	2860	0
54	20240823	182400	19421630	2860	2860	2860	2860	0
55	20240823	182300	19421630	2860	2860	2860	2860	0
56	20240823	182200	19421630	2860	2860	2860	2860	0
57	20240823	182100	19421630	2860	2860	2860	2860	0
58	20240823	182000	19421630	2860	2860	2860	2860	0
59	20240823	181900	19421630	2860	2860	2860	2860	0
60	20240823	181800	19421630	2860	2860	2860	2860	0
61	20240823	181700	19421630	2860	2860	2860	2860	0
62	20240823	181600	19421630	2860	2860	2860	2860	742
63	20240823	181500	19421630	2860	2860	2860	2860	0
64	20240823	181400	19421630	2860	2860	2860	2860	0
65	20240823	181300	19421630	2860	2860	2860	2860	0
66	20240823	181200	19421630	2860	2860	2860	2860	0
67	20240823	181100	19421630	2860	2860	2860	2860	0
68	20240823	181000	19421630	2860	2860	2860	2860	0
69	20240823	180900	19421630	2860	2860	2860	2860	0
70	20240823	180800	19421630	2860	2860	2860	2860	0
71	20240823	180700	19421630	2860	2860	2860	2860	0
72	20240823	180600	19421630	2860	2860	2860	2860	0
73	20240823	180500	19421630	2860	2860	2860	2860	0
74	20240823	180400	19421630	2860	2860	2860	2860	0
75	20240823	180300	19421630	2860	2860	2860	2860	0
76	20240823	180200	19421630	2860	2860	2860	2860	0
77	20240823	180100	19421630	2860	2860	2860	2860	0
78	20240823	180000	19421630	2860	2860	2860	2860	0
79	20240823	175900	19421630	2860	2860	2860	2860	0
80	20240823	175800	19421630	2860	2860	2860	2860	0
81	20240823	175700	19421630	2860	2860	2860	2860	0
82	20240823	175600	19421630	2860	2860	2860	2860	0
83	20240823	175500	19421630	2860	2860	2860	2860	0
84	20240823	175400	19421630	2860	2860	2860	2860	0
85	20240823	175300	19421630	2860	2860	2860	2860	0
86	20240823	175200	19421630	2860	2860	2860	2860	0
87	20240823	175100	19421630	2860	2860	2860	2860	0
88	20240823	175000	19421630	2860	2860	2860	2860	0
89	20240823	174900	19421630	2860	2860	2860	2860	0
90	20240823	174800	19421630	2860	2860	2860	2860	0
91	20240823	174700	19421630	2860	2860	2860	2860	0
92	20240823	174600	19421630	2860	2860	2860	2860	742
93	20240823	174500	19421630	2860	2860	2860	2860	0
94	20240823	174400	19421630	2860	2860	2860	2860	0
95	20240823	174300	19421630	2860	2860	2860	2860	0
96	20240823	174200	19421630	2860	2860	2860	2860	0
97	20240823	174100	19421630	2860	2860	2860	2860	0
98	20240823	174000	19421630	2860	2860	2860	2860	0
99	20240823	173900	19421630	2860	2860	2860	2860	0
100	20240823	173800	19421630	2860	2860	2860	2860	0
101	20240823	173700	19421630	2860	2860	2860	2860	0
102	20240823	173600	19421630	2860	2860	2860	2860	0
103	20240823	173500	19421630	2860	2860	2860	2860	0
104	20240823	173400	19421630	2860	2860	2860	2860	0
105	20240823	173300	19421630	2860	2860	2860	2860	0
106	20240823	173200	19421630	2860	2860	2860	2860	0
107	20240823	173100	19421630	2860	2860	2860	2860	0
108	20240823	173000	19421630	2860	2860	2860	2860	0
109	20240823	172900	19421630	2860	2860	2860	2860	0
110	20240823	172800	19421630	2860	2860	2860	2860	0
111	20240823	172700	19421630	2860	2860	2860	2860	0
112	20240823	172600	19421630	2860	2860	2860	2860	0
113	20240823	172500	19421630	2860	2860	2860	2860	0
114	20240823	172400	19421630	2860	2860	2860	2860	0
115	20240823	172300	19421630	2860	2860	2860	2860	0
116	20240823	172200	19421630	2860	2860	2860	2860	0
117	20240823	172100	19421630	2860	2860	2860	2860	0
118	20240823	172000	19421630	2860	2860	2860	2860	0
119	20240823	171900	19421630	2860	2860	2860	2860	0
120	20240823	171800	19421630	2860	2860	2860	2860	0
121	20240823	171700	19421630	2860	2860	2860	2860	0
122	20240823	171600	19421630	2860	2860	2860	2860	742
123	20240823	171500	19421630	2860	2860	2860	2860	0
124	20240823	171400	19421630	2860	2860	2860	2860	0
125	20240823	171300	19421630	2860	2860	2860	2860	0
126	20240823	171200	19421630	2860	2860	2860	2860	0
127	20240823	171100	19421630	2860	2860	2860	2860	0
128	20240823	171000	19421630	2860	2860	2860	2860	0
129	20240823	170900	19421630	2860	2860	2860	2860	0
130	20240823	170800	19421630	2860	2860	2860	2860	0
131	20240823	170700	19421630	2860	2860	2860	2860	0
132	20240823	170600	19421630	2860	2860	2860	2860	0
133	20240823	170500	19421630	2860	2860	2860	2860	0
134	20240823	170400	19421630	2860	2860	2860	2860	0
135	20240823	170300	19421630	2860	2860	2860	2860	0
136	20240823	170200	19421630	2860	2860	2860	2860	0
137	20240823	170100	19421630	2860	2860	2860	2860	0
138	20240823	170000	19421630	2860	2860	2860	2860	0
139	20240823	165900	19421630	2860	2860	2860	2860	0
140	20240823	165800	19421630	2860	2860	2860	2860	0
141	20240823	165700	19421630	2860	2860	2860	2860	0
142	20240823	165600	19421630	2860	2860	2860	2860	0
143	20240823	165500	19421630	2860	2860	2860	2860	0
144	20240823	165400	19421630	2860	2860	2860	2860	0
145	20240823	165300	19421630	2860	2860	2860	2860	0
146	20240823	165200	19421630	2860	2860	2860	2860	0
147	20240823	165100	19421630	2860	2860	2860	2860	0
148	20240823	165000	19421630	2860	2860	2860	2860	0
149	20240823	164900	19421630	2860	2860	2860	2860	0
150	20240823	164800	19421630	2860	2860	2860	2860	0
151	20240823	164700	19421630	2860	2860	2860	2860	0
152	20240823	164600	19421630	2860	2860	2860	2860	742
153	20240823	164500	19421630	2860	2860	2860	2860	0
154	20240823	164400	19421630	2860	2860	2860	2860	0
155	20240823	164300	19421630	2860	2860	2860	2860	0
156	20240823	164200	19421630	2860	2860	2860	2860	0
157	20240823	164100	19421630	2860	2860	2860	2860	0
158	20240823	164000	19421630	2860	2860	2860	2860	0
159	20240823	163900	19421630	2860	2860	2860	2860	0
160	20240823	163800	19421630	2860	2860	2860	2860	0
161	20240823	163700	19421630	2860	2860	2860	2860	0
162	20240823	163600	19421630	2860	2860	2860	2860	0
163	20240823	163500	19421630	2860	2860	2860	2860	0
164	20240823	163400	19421630	2860	2860	2860	2860	0
165	20240823	163300	19421630	2860	2860	2860	2860	0
166	20240823	163200	19421630	2860	2860	2860	2860	0
167	20240823	163100	19421630	2860	2860	2860	2860	0
168	20240823	163000	19421630	2860	2860	2860	2860	0
169	20240823	162900	19421630	2860	2860	2860	2860	0
170	20240823	162800	19421630	2860	2860	2860	2860	0
171	20240823	162700	19421630	2860	2860	2860	2860	0
172	20240823	162600	19421630	2860	2860	2860	2860	0
173	20240823	162500	19421630	2860	2860	2860	2860	0
174	20240823	162400	19421630	2860	2860	2860	2860	0
175	20240823	162300	19421630	2860	2860	2860	2860	0
176	20240823	162200	19421630	2860	2860	2860	2860	0
177	20240823	162100	19421630	2860	2860	2860	2860	0
178	20240823	162000	19421630	2860	2860	2860	2860	0
179	20240823	161900	19421630	2860	2860	2860	2860	0
180	20240823	161800	19421630	2860	2860	2860	2860	0
181	20240823	161700	19421630	2860	2860	2860	2860	0
182	20240823	161600	19421630	2860	2860	2860	2860	742
183	20240823	161500	19421630	2860	2860	2860	2860	0
184	20240823	161400	19421630	2860	2860	2860	2860	0
185	20240823	161300	19421630	2860	2860	2860	2860	0
186	20240823	161200	19421630	2860	2860	2860	2860	0
187	20240823	161100	19421630	2860	2860	2860	2860	0
188	20240823	161000	19421630	2860	2860	2860	2860	0
189	20240823	160900	19421630	2860	2860	2860	2860	0
190	20240823	160800	19421630	2860	2860	2860	2860	0
191	20240823	160700	19421630	2860	2860	2860	2860	0
192	20240823	160600	19421630	2860	2860	2860	2860	0
193	20240823	160500	19421630	2860	2860	2860	2860	0
194	20240823	160400	19421630	2860	2860	2860	2860	0
195	20240823	160300	19421630	2860	2860	2860	2860	0
196	20240823	160200	19421630	2860	2860	2860	2860	0
197	20240823	160100	19421630	2860	2860	2860	2860	0
198	20240823	160000	19421630	2860	2860	2860	2860	0
199	20240823	155900	19421630	2860	2860	2860	2860	0
200	20240823	155800	19421630	2860	2860	2860	2860	0
201	20240823	155700	19421630	2860	2860	2860	2860	0
202	20240823	155600	19421630	2860	2860	2860	2860	0
203	20240823	155500	19421630	2860	2860	2860	2860	0
204	20240823	155400	19421630	2860	2860	2860	2860	0
205	20240823	155300	19421630	2860	2860	2860	2860	0
206	20240823	155200	19421630	2860	2860	2860	2860	0
207	20240823	155100	19421630	2860	2860	2860	2860	0
208	20240823	155000	19421630	2860	2860	2860	2860	0
209	20240823	154900	19421630	2860	2860	2860	2860	0
210	20240823	154800	19421630	2860	2860	2860	2860	0
211	20240823	154700	19421630	2860	2860	2860	2860	0
212	20240823	154600	19421630	2860	2860	2860	2860	742
213	20240823	154500	19421630	2860	2860	2860	2860	0
214	20240823	154400	19421630	2860	2860	2860	2860	0
215	20240823	154300	19421630	2860	2860	2860	2860	0
216	20240823	154200	19421630	2860	2860	2860	2860	0
217	20240823	154100	19421630	2860	2860	2860	2860	0
218	20240823	154000	19421630	2860	2860	2860	2860	0
219	20240823	153900	19421630	2860	2860	2860	2860	0
220	20240823	153800	19421630	2860	2860	2860	2860	0
221	20240823	153700	19421630	2860	2860	2860	2860	0
222	20240823	153600	19421630	2860	2860	2860	2860	0
223	20240823	153500	19421630	2860	2860	2860	2860	0
224	20240823	153400	19421630	2860	2860	2860	2860	0
225	20240823	153300	19421630	2860	2860	2860	2860	0
226	20240823	153200	19421630	2860	2860	2860	2860	0
227	20240823	153100	19421630	2860	2860	2860	2860	0
228	20240823	153000	19421630	2860	2860	2860	2860	742
229	20240823	152900	17299510	2870	2870	2870	2870	0
230	20240823	152800	17299510	2870	2870	2870	2870	0
231	20240823	152700	17299510	2870	2870	2870	2870	0
232	20240823	152600	17299510	2870	2870	2870	2870	0
233	20240823	152500	17299510	2870	2870	2870	2870	0
234	20240823	152400	17299510	2870	2870	2870	2870	0
235	20240823	152300	17299510	2870	2870	2870	2870	0
236	20240823	152200	17299510	2870	2870	2870	2870	0
237	20240823	152100	17299510	2870	2870	2870	2870	0
238	20240823	152000	17299510	2870	2870	2870	2870	0
239	20240823	151900	17299510	2870	2870	2870	2870	0
240	20240823	151800	17299510	2870	2870	2870	2870	2
241	20240823	151700	17293770	2875	2875	2875	2875	0
242	20240823	151600	17293770	2875	2875	2875	2875	0
243	20240823	151500	17293770	2875	2875	2875	2875	0
244	20240823	151400	17293770	2875	2875	2875	2875	0
245	20240823	151300	17293770	2875	2875	2875	2875	30
246	20240823	151200	17207520	2870	2870	2870	2870	0
247	20240823	151100	17207520	2870	2870	2870	2870	0
248	20240823	151000	17207520	2870	2870	2870	2870	0
249	20240823	150900	17207520	2870	2870	2870	2870	0
250	20240823	150800	17207520	2870	2870	2870	2870	0
251	20240823	150700	17207520	2870	2870	2870	2870	0
252	20240823	150600	17207520	2870	2870	2870	2870	30
253	20240823	150500	17121420	2875	2875	2875	2875	0
254	20240823	150400	17121420	2875	2875	2875	2875	0
255	20240823	150300	17121420	2875	2875	2875	2875	0
256	20240823	150200	17121420	2875	2875	2875	2875	0
257	20240823	150100	17121420	2875	2875	2875	2875	0
258	20240823	150000	17121420	2875	2875	2875	2875	0
259	20240823	145900	17121420	2875	2875	2875	2875	0
260	20240823	145800	17121420	2875	2875	2875	2875	0
261	20240823	145700	17121420	2875	2875	2875	2875	0
262	20240823	145600	17121420	2875	2875	2875	2875	0
263	20240823	145500	17121420	2875	2875	2875	2875	0
264	20240823	145400	17121420	2875	2875	2875	2875	0
265	20240823	145300	17121420	2875	2875	2875	2875	0
266	20240823	145200	17121420	2875	2875	2875	2875	100
267	20240823	145100	16833920	2870	2870	2870	2870	0
268	20240823	145000	16833920	2870	2870	2870	2870	0
269	20240823	144900	16833920	2870	2870	2870	2870	0
270	20240823	144800	16833920	2870	2870	2870	2870	0
271	20240823	144700	16833920	2870	2870	2870	2870	0
272	20240823	144600	16833920	2870	2870	2870	2870	0
273	20240823	144500	16833920	2870	2870	2870	2870	0
274	20240823	144400	16833920	2870	2870	2870	2870	0
275	20240823	144300	16833920	2870	2870	2870	2870	0
276	20240823	144200	16833920	2870	2870	2870	2870	0
277	20240823	144100	16833920	2870	2870	2870	2870	0
278	20240823	144000	16833920	2870	2870	2870	2870	0
279	20240823	143900	16833920	2870	2870	2870	2870	0
280	20240823	143800	16833920	2870	2870	2870	2870	0
281	20240823	143700	16833920	2870	2870	2870	2870	100
282	20240823	143600	16546920	2870	2870	2870	2870	0
283	20240823	143500	16546920	2870	2870	2870	2870	0
284	20240823	143400	16546920	2870	2870	2870	2870	0
285	20240823	143300	16546920	2870	2870	2870	2870	0
286	20240823	143200	16546920	2870	2870	2870	2870	0
287	20240823	143100	16546920	2870	2870	2870	2870	0
288	20240823	143000	16546920	2870	2870	2870	2870	0
289	20240823	142900	16546920	2870	2870	2870	2870	0
290	20240823	142800	16546920	2870	2870	2870	2870	0
291	20240823	142700	16546920	2870	2870	2870	2870	0
292	20240823	142600	16546920	2870	2870	2870	2870	0
293	20240823	142500	16546920	2870	2870	2870	2870	0
294	20240823	142400	16546920	2870	2870	2870	2870	0
295	20240823	142300	16546920	2870	2875	2875	2870	2
296	20240823	142200	16541175	2865	2865	2865	2865	0
297	20240823	142100	16541175	2865	2865	2865	2865	0
298	20240823	142000	16541175	2865	2865	2865	2865	0
299	20240823	141900	16541175	2865	2865	2865	2865	0
300	20240823	141800	16541175	2865	2865	2865	2865	0
301	20240823	141700	16541175	2865	2865	2865	2865	1
302	20240823	141600	16538310	2885	2885	2885	2885	0
303	20240823	141500	16538310	2885	2885	2885	2885	0
304	20240823	141400	16538310	2885	2885	2885	2885	0
305	20240823	141300	16538310	2885	2885	2885	2885	0
306	20240823	141200	16538310	2885	2885	2885	2885	0
307	20240823	141100	16538310	2885	2885	2885	2885	0
308	20240823	141000	16538310	2885	2885	2885	2885	0
309	20240823	140900	16538310	2885	2885	2885	2885	2
310	20240823	140800	16532540	2885	2870	2885	2870	298
311	20240823	140700	15672840	2885	2870	2885	2870	400
312	20240823	140600	14519155	2860	2860	2860	2860	0
313	20240823	140500	14519155	2860	2860	2860	2860	0
314	20240823	140400	14519155	2860	2860	2860	2860	0
315	20240823	140300	14519155	2860	2860	2860	2860	0
316	20240823	140200	14519155	2860	2860	2860	2860	0
317	20240823	140100	14519155	2860	2860	2860	2860	0
318	20240823	140000	14519155	2860	2860	2860	2860	0
319	20240823	135900	14519155	2860	2860	2860	2860	0
320	20240823	135800	14519155	2860	2860	2860	2860	0
321	20240823	135700	14519155	2860	2860	2860	2860	0
322	20240823	135600	14519155	2860	2860	2860	2860	0
323	20240823	135500	14519155	2860	2870	2870	2860	10
324	20240823	135400	14490540	2885	2885	2885	2885	0
325	20240823	135300	14490540	2885	2885	2885	2885	0
326	20240823	135200	14490540	2885	2885	2885	2885	0
327	20240823	135100	14490540	2885	2885	2885	2885	0
328	20240823	135000	14490540	2885	2885	2885	2885	93
329	20240823	134900	14222235	2885	2885	2885	2885	0
330	20240823	134800	14222235	2885	2885	2885	2885	0
331	20240823	134700	14222235	2885	2885	2885	2885	0
332	20240823	134600	14222235	2885	2885	2885	2885	0
333	20240823	134500	14222235	2885	2885	2885	2885	0
334	20240823	134400	14222235	2885	2885	2885	2885	0
335	20240823	134300	14222235	2885	2885	2885	2885	0
336	20240823	134200	14222235	2885	2885	2885	2885	10
337	20240823	134100	14193385	2885	2885	2885	2885	0
338	20240823	134000	14193385	2885	2885	2885	2885	0
339	20240823	133900	14193385	2885	2885	2885	2885	0
340	20240823	133800	14193385	2885	2885	2885	2885	0
341	20240823	133700	14193385	2885	2885	2885	2885	0
342	20240823	133600	14193385	2885	2885	2885	2885	0
343	20240823	133500	14193385	2885	2885	2885	2885	0
344	20240823	133400	14193385	2885	2885	2885	2885	0
345	20240823	133300	14193385	2885	2885	2885	2885	0
346	20240823	133200	14193385	2885	2885	2885	2885	0
347	20240823	133100	14193385	2885	2885	2885	2885	55
348	20240823	133000	14034710	2885	2885	2885	2885	0
349	20240823	132900	14034710	2885	2885	2885	2885	0
350	20240823	132800	14034710	2885	2885	2885	2885	0
351	20240823	132700	14034710	2885	2885	2885	2885	0
352	20240823	132600	14034710	2885	2885	2885	2885	0
353	20240823	132500	14034710	2885	2885	2885	2885	0
354	20240823	132400	14034710	2885	2885	2885	2885	0
355	20240823	132300	14034710	2885	2885	2885	2885	0
356	20240823	132200	14034710	2885	2885	2885	2885	94
357	20240823	132100	13763520	2885	2880	2885	2880	3
358	20240823	132000	13754870	2890	2875	2890	2875	300
359	20240823	131900	12888685	2885	2865	2885	2865	301
360	20240823	131800	12022805	2855	2855	2855	2855	0
361	20240823	131700	12022805	2855	2855	2855	2855	0
362	20240823	131600	12022805	2855	2855	2855	2855	0
363	20240823	131500	12022805	2855	2855	2855	2855	0
364	20240823	131400	12022805	2855	2855	2855	2855	0
365	20240823	131300	12022805	2855	2855	2855	2855	0
366	20240823	131200	12022805	2855	2855	2855	2855	0
367	20240823	131100	12022805	2855	2855	2855	2855	0
368	20240823	131000	12022805	2855	2855	2855	2855	0
369	20240823	130900	12022805	2855	2855	2855	2855	0
370	20240823	130800	12022805	2855	2855	2855	2855	0
371	20240823	130700	12022805	2855	2855	2855	2855	0
372	20240823	130600	12022805	2855	2855	2855	2855	0
373	20240823	130500	12022805	2855	2855	2855	2855	0
374	20240823	130400	12022805	2855	2855	2855	2855	0
375	20240823	130300	12022805	2855	2855	2855	2855	0
376	20240823	130200	12022805	2855	2855	2855	2855	0
377	20240823	130100	12022805	2855	2855	2855	2855	0
378	20240823	130000	12022805	2855	2855	2855	2855	0
379	20240823	125900	12022805	2855	2855	2855	2855	0
380	20240823	125800	12022805	2855	2855	2855	2855	0
381	20240823	125700	12022805	2855	2855	2855	2855	0
382	20240823	125600	12022805	2855	2855	2855	2855	0
383	20240823	125500	12022805	2855	2855	2855	2855	0
384	20240823	125400	12022805	2855	2855	2855	2855	0
385	20240823	125300	12022805	2855	2855	2855	2855	0
386	20240823	125200	12022805	2855	2855	2855	2855	0
387	20240823	125100	12022805	2855	2855	2855	2855	0
388	20240823	125000	12022805	2855	2855	2855	2855	0
389	20240823	124900	12022805	2855	2855	2855	2855	0
390	20240823	124800	12022805	2855	2855	2855	2855	0
391	20240823	124700	12022805	2855	2855	2855	2855	0
392	20240823	124600	12022805	2855	2855	2855	2855	0
393	20240823	124500	12022805	2855	2855	2855	2855	0
394	20240823	124400	12022805	2855	2855	2855	2855	0
395	20240823	124300	12022805	2855	2855	2855	2855	0
396	20240823	124200	12022805	2855	2855	2855	2855	0
397	20240823	124100	12022805	2855	2855	2855	2855	0
398	20240823	124000	12022805	2855	2855	2855	2855	0
399	20240823	123900	12022805	2855	2855	2855	2855	0
400	20240823	123800	12022805	2855	2855	2855	2855	0
401	20240823	123700	12022805	2855	2855	2855	2855	0
402	20240823	123600	12022805	2855	2855	2855	2855	0
403	20240823	123500	12022805	2855	2855	2855	2855	0
404	20240823	123400	12022805	2855	2855	2855	2855	0
405	20240823	123300	12022805	2855	2855	2855	2855	0
406	20240823	123200	12022805	2855	2855	2855	2855	0
407	20240823	123100	12022805	2855	2855	2855	2855	0
408	20240823	123000	12022805	2855	2855	2855	2855	0
409	20240823	122900	12022805	2855	2855	2855	2855	0
410	20240823	122800	12022805	2855	2855	2855	2855	0
411	20240823	122700	12022805	2855	2855	2855	2855	0
412	20240823	122600	12022805	2855	2860	2860	2855	646
413	20240823	122500	10177975	2855	2855	2855	2855	0
414	20240823	122400	10177975	2855	2855	2855	2855	0
415	20240823	122300	10177975	2855	2855	2855	2855	0
416	20240823	122200	10177975	2855	2855	2855	2855	0
417	20240823	122100	10177975	2855	2855	2855	2855	0
418	20240823	122000	10177975	2855	2855	2855	2855	0
419	20240823	121900	10177975	2855	2855	2855	2855	0
420	20240823	121800	10177975	2855	2855	2855	2855	0
421	20240823	121700	10177975	2855	2855	2855	2855	0
422	20240823	121600	10177975	2855	2855	2855	2855	0
423	20240823	121500	10177975	2855	2855	2855	2855	0
424	20240823	121400	10177975	2855	2855	2855	2855	0
425	20240823	121300	10177975	2855	2855	2855	2855	0
426	20240823	121200	10177975	2855	2855	2855	2855	0
427	20240823	121100	10177975	2855	2855	2855	2855	0
428	20240823	121000	10177975	2855	2855	2855	2855	0
429	20240823	120900	10177975	2855	2855	2855	2855	0
430	20240823	120800	10177975	2855	2855	2855	2855	0
431	20240823	120700	10177975	2855	2855	2855	2855	0
432	20240823	120600	10177975	2855	2855	2855	2855	0
433	20240823	120500	10177975	2855	2855	2855	2855	0
434	20240823	120400	10177975	2855	2855	2855	2855	94
435	20240823	120300	9909605	2850	2850	2850	2850	0
436	20240823	120200	9909605	2850	2850	2850	2850	0
437	20240823	120100	9909605	2850	2850	2850	2850	0
438	20240823	120000	9909605	2850	2850	2850	2850	0
439	20240823	115900	9909605	2850	2850	2850	2850	0
440	20240823	115800	9909605	2850	2850	2850	2850	0
441	20240823	115700	9909605	2850	2850	2850	2850	0
442	20240823	115600	9909605	2850	2850	2850	2850	0
443	20240823	115500	9909605	2850	2850	2850	2850	0
444	20240823	115400	9909605	2850	2850	2850	2850	0
445	20240823	115300	9909605	2850	2850	2850	2850	0
446	20240823	115200	9909605	2850	2850	2850	2850	0
447	20240823	115100	9909605	2850	2850	2850	2850	0
448	20240823	115000	9909605	2850	2850	2850	2850	0
449	20240823	114900	9909605	2850	2850	2850	2850	0
450	20240823	114800	9909605	2850	2850	2850	2850	0
451	20240823	114700	9909605	2850	2850	2850	2850	0
452	20240823	114600	9909605	2850	2850	2850	2850	0
453	20240823	114500	9909605	2850	2850	2850	2850	0
454	20240823	114400	9909605	2850	2850	2850	2850	0
455	20240823	114300	9909605	2850	2850	2850	2850	0
456	20240823	114200	9909605	2850	2850	2850	2850	0
457	20240823	114100	9909605	2850	2850	2850	2850	0
458	20240823	114000	9909605	2850	2850	2850	2850	0
459	20240823	113900	9909605	2850	2850	2850	2850	0
460	20240823	113800	9909605	2850	2850	2850	2850	0
461	20240823	113700	9909605	2850	2850	2850	2850	0
462	20240823	113600	9909605	2850	2850	2850	2850	0
463	20240823	113500	9909605	2850	2850	2850	2850	0
464	20240823	113400	9909605	2850	2850	2850	2850	0
465	20240823	113300	9909605	2850	2850	2850	2850	0
466	20240823	113200	9909605	2850	2850	2850	2850	0
467	20240823	113100	9909605	2850	2850	2850	2850	0
468	20240823	113000	9909605	2850	2850	2850	2850	0
469	20240823	112900	9909605	2850	2850	2850	2850	0
470	20240823	112800	9909605	2850	2850	2850	2850	0
471	20240823	112700	9909605	2850	2850	2850	2850	0
472	20240823	112600	9909605	2850	2850	2850	2850	0
473	20240823	112500	9909605	2850	2850	2850	2850	0
474	20240823	112400	9909605	2850	2850	2850	2850	0
475	20240823	112300	9909605	2850	2850	2850	2850	0
476	20240823	112200	9909605	2850	2850	2850	2850	0
477	20240823	112100	9909605	2850	2850	2850	2850	0
478	20240823	112000	9909605	2850	2850	2850	2850	0
479	20240823	111900	9909605	2850	2850	2850	2850	0
480	20240823	111800	9909605	2850	2850	2850	2850	1
481	20240823	111700	9906755	2840	2840	2840	2840	0
482	20240823	111600	9906755	2840	2840	2840	2840	0
483	20240823	111500	9906755	2840	2840	2840	2840	0
484	20240823	111400	9906755	2840	2840	2840	2840	0
485	20240823	111300	9906755	2840	2840	2840	2840	0
486	20240823	111200	9906755	2840	2840	2840	2840	129
487	20240823	111100	9540395	2845	2845	2845	2845	0
488	20240823	111000	9540395	2845	2845	2845	2845	0
489	20240823	110900	9540395	2845	2850	2850	2845	311
490	20240823	110800	8655495	2850	2860	2860	2850	1067
491	20240823	110700	5610235	2860	2860	2860	2860	0
492	20240823	110600	5610235	2860	2860	2860	2860	0
493	20240823	110500	5610235	2860	2860	2860	2860	0
494	20240823	110400	5610235	2860	2860	2860	2860	0
495	20240823	110300	5610235	2860	2860	2860	2860	3
496	20240823	110200	5601655	2860	2860	2860	2860	0
497	20240823	110100	5601655	2860	2860	2860	2860	0
498	20240823	110000	5601655	2860	2860	2860	2860	0
499	20240823	105900	5601655	2860	2860	2860	2860	0
500	20240823	105800	5601655	2860	2860	2860	2860	0
501	20240823	105700	5601655	2860	2860	2860	2860	0
502	20240823	105600	5601655	2860	2860	2860	2860	0
503	20240823	105500	5601655	2860	2860	2860	2860	0
504	20240823	105400	5601655	2860	2860	2860	2860	120
505	20240823	105300	5258455	2860	2860	2860	2860	0
506	20240823	105200	5258455	2860	2860	2860	2860	0
507	20240823	105100	5258455	2860	2860	2860	2860	0
508	20240823	105000	5258455	2860	2860	2860	2860	0
509	20240823	104900	5258455	2860	2860	2860	2860	0
510	20240823	104800	5258455	2860	2860	2860	2860	0
511	20240823	104700	5258455	2860	2860	2860	2860	0
512	20240823	104600	5258455	2860	2860	2860	2860	0
513	20240823	104500	5258455	2860	2860	2860	2860	351
514	20240823	104400	4254595	2865	2865	2865	2865	0
515	20240823	104300	4254595	2865	2865	2865	2865	0
516	20240823	104200	4254595	2865	2865	2865	2865	171
517	20240823	104100	3764680	2865	2865	2865	2865	0
518	20240823	104000	3764680	2865	2865	2865	2865	0
519	20240823	103900	3764680	2865	2865	2865	2865	0
520	20240823	103800	3764680	2865	2865	2865	2865	0
521	20240823	103700	3764680	2865	2865	2865	2865	0
522	20240823	103600	3764680	2865	2865	2865	2865	0
523	20240823	103500	3764680	2865	2865	2865	2865	10
524	20240823	103400	3736030	2870	2870	2870	2870	0
525	20240823	103300	3736030	2870	2870	2870	2870	0
526	20240823	103200	3736030	2870	2870	2870	2870	0
527	20240823	103100	3736030	2870	2870	2870	2870	0
528	20240823	103000	3736030	2870	2870	2870	2870	0
529	20240823	102900	3736030	2870	2870	2870	2870	0
530	20240823	102800	3736030	2870	2870	2870	2870	0
531	20240823	102700	3736030	2870	2870	2870	2870	0
532	20240823	102600	3736030	2870	2870	2870	2870	100
533	20240823	102500	3449030	2870	2870	2870	2870	0
534	20240823	102400	3449030	2870	2870	2870	2870	0
535	20240823	102300	3449030	2870	2870	2870	2870	23
536	20240823	102200	3383020	2870	2870	2870	2870	1
537	20240823	102100	3380150	2870	2870	2870	2870	0
538	20240823	102000	3380150	2870	2870	2870	2870	1
539	20240823	101900	3377280	2870	2870	2870	2870	0
540	20240823	101800	3377280	2870	2870	2870	2870	0
541	20240823	101700	3377280	2870	2870	2870	2870	0
542	20240823	101600	3377280	2870	2870	2870	2870	0
543	20240823	101500	3377280	2870	2870	2870	2870	0
544	20240823	101400	3377280	2870	2870	2870	2870	50
545	20240823	101300	3233780	2870	2870	2870	2870	0
546	20240823	101200	3233780	2870	2870	2870	2870	0
547	20240823	101100	3233780	2870	2870	2870	2870	0
548	20240823	101000	3233780	2870	2870	2870	2870	0
549	20240823	100900	3233780	2870	2870	2870	2870	0
550	20240823	100800	3233780	2870	2870	2870	2870	0
551	20240823	100700	3233780	2870	2870	2870	2870	0
552	20240823	100600	3233780	2870	2870	2870	2870	0
553	20240823	100500	3233780	2870	2870	2870	2870	150
554	20240823	100400	2803280	2870	2870	2870	2870	100
555	20240823	100300	2516280	2870	2870	2870	2870	0
556	20240823	100200	2516280	2870	2870	2870	2870	0
557	20240823	100100	2516280	2870	2870	2870	2870	0
558	20240823	100000	2516280	2870	2870	2870	2870	0
559	20240823	095900	2516280	2870	2870	2870	2870	0
560	20240823	095800	2516280	2870	2870	2870	2870	0
561	20240823	095700	2516280	2870	2870	2870	2870	0
562	20240823	095600	2516280	2870	2870	2870	2870	0
563	20240823	095500	2516280	2870	2870	2870	2870	0
564	20240823	095400	2516280	2870	2870	2870	2870	0
565	20240823	095300	2516280	2870	2870	2870	2870	0
566	20240823	095200	2516280	2870	2870	2870	2870	0
567	20240823	095100	2516280	2870	2870	2870	2870	0
568	20240823	095000	2516280	2870	2870	2870	2870	0
569	20240823	094900	2516280	2870	2870	2870	2870	0
570	20240823	094800	2516280	2870	2870	2870	2870	0
571	20240823	094700	2516280	2870	2870	2870	2870	0
572	20240823	094600	2516280	2870	2870	2870	2870	0
573	20240823	094500	2516280	2870	2870	2870	2870	1
574	20240823	094400	2513410	2875	2870	2875	2870	8
575	20240823	094300	2490415	2870	2870	2870	2870	0
576	20240823	094200	2490415	2870	2870	2870	2870	313
577	20240823	094100	1592105	2865	2865	2865	2865	1
578	20240823	094000	1589240	2870	2870	2870	2870	0
579	20240823	093900	1589240	2870	2870	2870	2870	0
580	20240823	093800	1589240	2870	2870	2870	2870	0
581	20240823	093700	1589240	2870	2870	2870	2870	0
582	20240823	093600	1589240	2870	2870	2870	2870	100
583	20240823	093500	1302240	2870	2870	2870	2870	0
584	20240823	093400	1302240	2870	2870	2870	2870	0
585	20240823	093300	1302240	2870	2870	2870	2870	0
586	20240823	093200	1302240	2870	2870	2870	2870	0
587	20240823	093100	1302240	2870	2870	2870	2870	0
588	20240823	093000	1302240	2870	2870	2870	2870	0
589	20240823	092900	1302240	2870	2870	2870	2870	0
590	20240823	092800	1302240	2870	2860	2870	2860	7
591	20240823	092700	1282160	2850	2850	2850	2850	0
592	20240823	092600	1282160	2850	2850	2850	2850	0
593	20240823	092500	1282160	2850	2850	2850	2850	0
594	20240823	092400	1282160	2850	2850	2850	2850	0
595	20240823	092300	1282160	2850	2850	2850	2850	0
596	20240823	092200	1282160	2850	2850	2850	2850	0
597	20240823	092100	1282160	2850	2850	2850	2850	0
598	20240823	092000	1282160	2850	2850	2850	2850	8
599	20240823	091900	1259360	2855	2855	2855	2855	0
600	20240823	091800	1259360	2855	2855	2855	2855	0
601	20240823	091700	1259360	2855	2855	2855	2855	0
602	20240823	091600	1259360	2855	2855	2855	2855	0
603	20240823	091500	1259360	2855	2855	2855	2855	31
604	20240823	091400	1170855	2860	2860	2860	2860	2
605	20240823	091300	1165135	2875	2875	2875	2875	0
606	20240823	091200	1165135	2875	2875	2875	2875	0
607	20240823	091100	1165135	2875	2875	2875	2875	0
608	20240823	091000	1165135	2875	2875	2875	2875	0
609	20240823	090900	1165135	2875	2875	2875	2875	0
610	20240823	090800	1165135	2875	2875	2875	2875	0
611	20240823	090700	1165135	2875	2875	2875	2875	0
612	20240823	090600	1165135	2875	2875	2875	2875	0
613	20240823	090500	1165135	2875	2875	2875	2875	0
614	20240823	090400	1165135	2875	2875	2875	2875	0
615	20240823	090300	1165135	2875	2875	2875	2875	0
616	20240823	090200	1165135	2875	2875	2875	2875	0
617	20240823	090100	1165135	2875	2875	2875	2875	0
618	20240823	090000	1165135	2875	2870	2875	2865	406