KissMeData/222110/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	203900	7021290	4375	4375	4375	4375	101
3	20240816	203800	7021290	4375	4375	4375	4375	0
4	20240816	203700	7021290	4375	4375	4375	4375	0
5	20240816	203600	7021290	4375	4375	4375	4375	0
6	20240816	203500	7021290	4375	4375	4375	4375	0
7	20240816	203400	7021290	4375	4375	4375	4375	0
8	20240816	203300	7021290	4375	4375	4375	4375	0
9	20240816	203200	7021290	4375	4375	4375	4375	0
10	20240816	203100	7021290	4375	4375	4375	4375	0
11	20240816	203000	7021290	4375	4375	4375	4375	0
12	20240816	202900	7021290	4375	4375	4375	4375	0
13	20240816	202800	7021290	4375	4375	4375	4375	0
14	20240816	202700	7021290	4375	4375	4375	4375	0
15	20240816	202600	7021290	4375	4375	4375	4375	0
16	20240816	202500	7021290	4375	4375	4375	4375	0
17	20240816	202400	7021290	4375	4375	4375	4375	0
18	20240816	202300	7021290	4375	4375	4375	4375	0
19	20240816	202200	7021290	4375	4375	4375	4375	0
20	20240816	202100	7021290	4375	4375	4375	4375	0
21	20240816	202000	7021290	4375	4375	4375	4375	0
22	20240816	201900	7021290	4375	4375	4375	4375	0
23	20240816	201800	7021290	4375	4375	4375	4375	0
24	20240816	201700	7021290	4375	4375	4375	4375	0
25	20240816	201600	7021290	4375	4375	4375	4375	0
26	20240816	201500	7021290	4375	4375	4375	4375	0
27	20240816	201400	7021290	4375	4375	4375	4375	0
28	20240816	201300	7021290	4375	4375	4375	4375	0
29	20240816	201200	7021290	4375	4375	4375	4375	0
30	20240816	201100	7021290	4375	4375	4375	4375	0
31	20240816	201000	7021290	4375	4375	4375	4375	0
32	20240816	200900	7021290	4375	4375	4375	4375	101
33	20240816	200800	7021290	4375	4375	4375	4375	0
34	20240816	200700	7021290	4375	4375	4375	4375	0
35	20240816	200600	7021290	4375	4375	4375	4375	0
36	20240816	200500	7021290	4375	4375	4375	4375	0
37	20240816	200400	7021290	4375	4375	4375	4375	0
38	20240816	200300	7021290	4375	4375	4375	4375	0
39	20240816	200200	7021290	4375	4375	4375	4375	0
40	20240816	200100	7021290	4375	4375	4375	4375	0
41	20240816	200000	7021290	4375	4375	4375	4375	0
42	20240816	195900	7021290	4375	4375	4375	4375	0
43	20240816	195800	7021290	4375	4375	4375	4375	0
44	20240816	195700	7021290	4375	4375	4375	4375	0
45	20240816	195600	7021290	4375	4375	4375	4375	0
46	20240816	195500	7021290	4375	4375	4375	4375	0
47	20240816	195400	7021290	4375	4375	4375	4375	0
48	20240816	195300	7021290	4375	4375	4375	4375	0
49	20240816	195200	7021290	4375	4375	4375	4375	0
50	20240816	195100	7021290	4375	4375	4375	4375	0
51	20240816	195000	7021290	4375	4375	4375	4375	0
52	20240816	194900	7021290	4375	4375	4375	4375	0
53	20240816	194800	7021290	4375	4375	4375	4375	0
54	20240816	194700	7021290	4375	4375	4375	4375	0
55	20240816	194600	7021290	4375	4375	4375	4375	0
56	20240816	194500	7021290	4375	4375	4375	4375	0
57	20240816	194400	7021290	4375	4375	4375	4375	0
58	20240816	194300	7021290	4375	4375	4375	4375	0
59	20240816	194200	7021290	4375	4375	4375	4375	0
60	20240816	194100	7021290	4375	4375	4375	4375	0
61	20240816	194000	7021290	4375	4375	4375	4375	0
62	20240816	193900	7021290	4375	4375	4375	4375	101
63	20240816	193800	7021290	4375	4375	4375	4375	0
64	20240816	193700	7021290	4375	4375	4375	4375	0
65	20240816	193600	7021290	4375	4375	4375	4375	0
66	20240816	193500	7021290	4375	4375	4375	4375	0
67	20240816	193400	7021290	4375	4375	4375	4375	0
68	20240816	193300	7021290	4375	4375	4375	4375	0
69	20240816	193200	7021290	4375	4375	4375	4375	0
70	20240816	193100	7021290	4375	4375	4375	4375	0
71	20240816	193000	7021290	4375	4375	4375	4375	0
72	20240816	192900	7021290	4375	4375	4375	4375	0
73	20240816	192800	7021290	4375	4375	4375	4375	0
74	20240816	192700	7021290	4375	4375	4375	4375	0
75	20240816	192600	7021290	4375	4375	4375	4375	0
76	20240816	192500	7021290	4375	4375	4375	4375	0
77	20240816	192400	7021290	4375	4375	4375	4375	0
78	20240816	192300	7021290	4375	4375	4375	4375	0
79	20240816	192200	7021290	4375	4375	4375	4375	0
80	20240816	192100	7021290	4375	4375	4375	4375	0
81	20240816	192000	7021290	4375	4375	4375	4375	0
82	20240816	191900	7021290	4375	4375	4375	4375	0
83	20240816	191800	7021290	4375	4375	4375	4375	0
84	20240816	191700	7021290	4375	4375	4375	4375	0
85	20240816	191600	7021290	4375	4375	4375	4375	0
86	20240816	191500	7021290	4375	4375	4375	4375	0
87	20240816	191400	7021290	4375	4375	4375	4375	0
88	20240816	191300	7021290	4375	4375	4375	4375	0
89	20240816	191200	7021290	4375	4375	4375	4375	0
90	20240816	191100	7021290	4375	4375	4375	4375	0
91	20240816	191000	7021290	4375	4375	4375	4375	0
92	20240816	190900	7021290	4375	4375	4375	4375	101
93	20240816	190800	7021290	4375	4375	4375	4375	0
94	20240816	190700	7021290	4375	4375	4375	4375	0
95	20240816	190600	7021290	4375	4375	4375	4375	0
96	20240816	190500	7021290	4375	4375	4375	4375	0
97	20240816	190400	7021290	4375	4375	4375	4375	0
98	20240816	190300	7021290	4375	4375	4375	4375	0
99	20240816	190200	7021290	4375	4375	4375	4375	0
100	20240816	190100	7021290	4375	4375	4375	4375	0
101	20240816	190000	7021290	4375	4375	4375	4375	0
102	20240816	185900	7021290	4375	4375	4375	4375	0
103	20240816	185800	7021290	4375	4375	4375	4375	0
104	20240816	185700	7021290	4375	4375	4375	4375	0
105	20240816	185600	7021290	4375	4375	4375	4375	0
106	20240816	185500	7021290	4375	4375	4375	4375	0
107	20240816	185400	7021290	4375	4375	4375	4375	0
108	20240816	185300	7021290	4375	4375	4375	4375	0
109	20240816	185200	7021290	4375	4375	4375	4375	0
110	20240816	185100	7021290	4375	4375	4375	4375	0
111	20240816	185000	7021290	4375	4375	4375	4375	0
112	20240816	184900	7021290	4375	4375	4375	4375	0
113	20240816	184800	7021290	4375	4375	4375	4375	0
114	20240816	184700	7021290	4375	4375	4375	4375	0
115	20240816	184600	7021290	4375	4375	4375	4375	0
116	20240816	184500	7021290	4375	4375	4375	4375	0
117	20240816	184400	7021290	4375	4375	4375	4375	0
118	20240816	184300	7021290	4375	4375	4375	4375	0
119	20240816	184200	7021290	4375	4375	4375	4375	0
120	20240816	184100	7021290	4375	4375	4375	4375	0
121	20240816	184000	7021290	4375	4375	4375	4375	0
122	20240816	183900	7021290	4375	4375	4375	4375	101
123	20240816	183800	7021290	4375	4375	4375	4375	0
124	20240816	183700	7021290	4375	4375	4375	4375	0
125	20240816	183600	7021290	4375	4375	4375	4375	0
126	20240816	183500	7021290	4375	4375	4375	4375	0
127	20240816	183400	7021290	4375	4375	4375	4375	0
128	20240816	183300	7021290	4375	4375	4375	4375	0
129	20240816	183200	7021290	4375	4375	4375	4375	0
130	20240816	183100	7021290	4375	4375	4375	4375	0
131	20240816	183000	7021290	4375	4375	4375	4375	0
132	20240816	182900	7021290	4375	4375	4375	4375	0
133	20240816	182800	7021290	4375	4375	4375	4375	0
134	20240816	182700	7021290	4375	4375	4375	4375	0
135	20240816	182600	7021290	4375	4375	4375	4375	0
136	20240816	182500	7021290	4375	4375	4375	4375	0
137	20240816	182400	7021290	4375	4375	4375	4375	0
138	20240816	182300	7021290	4375	4375	4375	4375	0
139	20240816	182200	7021290	4375	4375	4375	4375	0
140	20240816	182100	7021290	4375	4375	4375	4375	0
141	20240816	182000	7021290	4375	4375	4375	4375	0
142	20240816	181900	7021290	4375	4375	4375	4375	0
143	20240816	181800	7021290	4375	4375	4375	4375	0
144	20240816	181700	7021290	4375	4375	4375	4375	0
145	20240816	181600	7021290	4375	4375	4375	4375	0
146	20240816	181500	7021290	4375	4375	4375	4375	0
147	20240816	181400	7021290	4375	4375	4375	4375	0
148	20240816	181300	7021290	4375	4375	4375	4375	0
149	20240816	181200	7021290	4375	4375	4375	4375	0
150	20240816	181100	7021290	4375	4375	4375	4375	0
151	20240816	181000	7021290	4375	4375	4375	4375	0
152	20240816	180900	7021290	4375	4375	4375	4375	101
153	20240816	180800	7021290	4375	4375	4375	4375	0
154	20240816	180700	7021290	4375	4375	4375	4375	0
155	20240816	180600	7021290	4375	4375	4375	4375	0
156	20240816	180500	7021290	4375	4375	4375	4375	0
157	20240816	180400	7021290	4375	4375	4375	4375	0
158	20240816	180300	7021290	4375	4375	4375	4375	0
159	20240816	180200	7021290	4375	4375	4375	4375	0
160	20240816	180100	7021290	4375	4375	4375	4375	0
161	20240816	180000	7021290	4375	4375	4375	4375	0
162	20240816	175900	7021290	4375	4375	4375	4375	0
163	20240816	175800	7021290	4375	4375	4375	4375	0
164	20240816	175700	7021290	4375	4375	4375	4375	0
165	20240816	175600	7021290	4375	4375	4375	4375	0
166	20240816	175500	7021290	4375	4375	4375	4375	0
167	20240816	175400	7021290	4375	4375	4375	4375	0
168	20240816	175300	7021290	4375	4375	4375	4375	0
169	20240816	175200	7021290	4375	4375	4375	4375	0
170	20240816	175100	7021290	4375	4375	4375	4375	0
171	20240816	175000	7021290	4375	4375	4375	4375	0
172	20240816	174900	7021290	4375	4375	4375	4375	0
173	20240816	174800	7021290	4375	4375	4375	4375	0
174	20240816	174700	7021290	4375	4375	4375	4375	0
175	20240816	174600	7021290	4375	4375	4375	4375	0
176	20240816	174500	7021290	4375	4375	4375	4375	0
177	20240816	174400	7021290	4375	4375	4375	4375	0
178	20240816	174300	7021290	4375	4375	4375	4375	0
179	20240816	174200	7021290	4375	4375	4375	4375	0
180	20240816	174100	7021290	4375	4375	4375	4375	0
181	20240816	174000	7021290	4375	4375	4375	4375	0
182	20240816	173900	7021290	4375	4375	4375	4375	101
183	20240816	173800	7021290	4375	4375	4375	4375	0
184	20240816	173700	7021290	4375	4375	4375	4375	0
185	20240816	173600	7021290	4375	4375	4375	4375	0
186	20240816	173500	7021290	4375	4375	4375	4375	0
187	20240816	173400	7021290	4375	4375	4375	4375	0
188	20240816	173300	7021290	4375	4375	4375	4375	0
189	20240816	173200	7021290	4375	4375	4375	4375	0
190	20240816	173100	7021290	4375	4375	4375	4375	0
191	20240816	173000	7021290	4375	4375	4375	4375	0
192	20240816	172900	7021290	4375	4375	4375	4375	0
193	20240816	172800	7021290	4375	4375	4375	4375	0
194	20240816	172700	7021290	4375	4375	4375	4375	0
195	20240816	172600	7021290	4375	4375	4375	4375	0
196	20240816	172500	7021290	4375	4375	4375	4375	0
197	20240816	172400	7021290	4375	4375	4375	4375	0
198	20240816	172300	7021290	4375	4375	4375	4375	0
199	20240816	172200	7021290	4375	4375	4375	4375	0
200	20240816	172100	7021290	4375	4375	4375	4375	0
201	20240816	172000	7021290	4375	4375	4375	4375	0
202	20240816	171900	7021290	4375	4375	4375	4375	0
203	20240816	171800	7021290	4375	4375	4375	4375	0
204	20240816	171700	7021290	4375	4375	4375	4375	0
205	20240816	171600	7021290	4375	4375	4375	4375	0
206	20240816	171500	7021290	4375	4375	4375	4375	0
207	20240816	171400	7021290	4375	4375	4375	4375	0
208	20240816	171300	7021290	4375	4375	4375	4375	0
209	20240816	171200	7021290	4375	4375	4375	4375	0
210	20240816	171100	7021290	4375	4375	4375	4375	0
211	20240816	171000	7021290	4375	4375	4375	4375	0
212	20240816	170900	7021290	4375	4375	4375	4375	101
213	20240816	170800	7021290	4375	4375	4375	4375	0
214	20240816	170700	7021290	4375	4375	4375	4375	0
215	20240816	170600	7021290	4375	4375	4375	4375	0
216	20240816	170500	7021290	4375	4375	4375	4375	0
217	20240816	170400	7021290	4375	4375	4375	4375	0
218	20240816	170300	7021290	4375	4375	4375	4375	0
219	20240816	170200	7021290	4375	4375	4375	4375	0
220	20240816	170100	7021290	4375	4375	4375	4375	0
221	20240816	170000	7021290	4375	4375	4375	4375	0
222	20240816	165900	7021290	4375	4375	4375	4375	0
223	20240816	165800	7021290	4375	4375	4375	4375	0
224	20240816	165700	7021290	4375	4375	4375	4375	0
225	20240816	165600	7021290	4375	4375	4375	4375	0
226	20240816	165500	7021290	4375	4375	4375	4375	0
227	20240816	165400	7021290	4375	4375	4375	4375	0
228	20240816	165300	7021290	4375	4375	4375	4375	0
229	20240816	165200	7021290	4375	4375	4375	4375	0
230	20240816	165100	7021290	4375	4375	4375	4375	0
231	20240816	165000	7021290	4375	4375	4375	4375	0
232	20240816	164900	7021290	4375	4375	4375	4375	0
233	20240816	164800	7021290	4375	4375	4375	4375	0
234	20240816	164700	7021290	4375	4375	4375	4375	0
235	20240816	164600	7021290	4375	4375	4375	4375	0
236	20240816	164500	7021290	4375	4375	4375	4375	0
237	20240816	164400	7021290	4375	4375	4375	4375	0
238	20240816	164300	7021290	4375	4375	4375	4375	0
239	20240816	164200	7021290	4375	4375	4375	4375	0
240	20240816	164100	7021290	4375	4375	4375	4375	0
241	20240816	164000	7021290	4375	4375	4375	4375	0
242	20240816	163900	7021290	4375	4375	4375	4375	101
243	20240816	163800	7021290	4375	4375	4375	4375	0
244	20240816	163700	7021290	4375	4375	4375	4375	0
245	20240816	163600	7021290	4375	4375	4375	4375	0
246	20240816	163500	7021290	4375	4375	4375	4375	0
247	20240816	163400	7021290	4375	4375	4375	4375	0
248	20240816	163300	7021290	4375	4375	4375	4375	0
249	20240816	163200	7021290	4375	4375	4375	4375	0
250	20240816	163100	7021290	4375	4375	4375	4375	0
251	20240816	163000	7021290	4375	4375	4375	4375	0
252	20240816	162900	7021290	4375	4375	4375	4375	0
253	20240816	162800	7021290	4375	4375	4375	4375	0
254	20240816	162700	7021290	4375	4375	4375	4375	0
255	20240816	162600	7021290	4375	4375	4375	4375	0
256	20240816	162500	7021290	4375	4375	4375	4375	0
257	20240816	162400	7021290	4375	4375	4375	4375	0
258	20240816	162300	7021290	4375	4375	4375	4375	0
259	20240816	162200	7021290	4375	4375	4375	4375	0
260	20240816	162100	7021290	4375	4375	4375	4375	0
261	20240816	162000	7021290	4375	4375	4375	4375	0
262	20240816	161900	7021290	4375	4375	4375	4375	0
263	20240816	161800	7021290	4375	4375	4375	4375	0
264	20240816	161700	7021290	4375	4375	4375	4375	0
265	20240816	161600	7021290	4375	4375	4375	4375	0
266	20240816	161500	7021290	4375	4375	4375	4375	0
267	20240816	161400	7021290	4375	4375	4375	4375	0
268	20240816	161300	7021290	4375	4375	4375	4375	0
269	20240816	161200	7021290	4375	4375	4375	4375	0
270	20240816	161100	7021290	4375	4375	4375	4375	0
271	20240816	161000	7021290	4375	4375	4375	4375	0
272	20240816	160900	7021290	4375	4375	4375	4375	101
273	20240816	160800	7021290	4375	4375	4375	4375	0
274	20240816	160700	7021290	4375	4375	4375	4375	0
275	20240816	160600	7021290	4375	4375	4375	4375	0
276	20240816	160500	7021290	4375	4375	4375	4375	0
277	20240816	160400	7021290	4375	4375	4375	4375	0
278	20240816	160300	7021290	4375	4375	4375	4375	0
279	20240816	160200	7021290	4375	4375	4375	4375	0
280	20240816	160100	7021290	4375	4375	4375	4375	0
281	20240816	160000	7021290	4375	4375	4375	4375	0
282	20240816	155900	7021290	4375	4375	4375	4375	0
283	20240816	155800	7021290	4375	4375	4375	4375	0
284	20240816	155700	7021290	4375	4375	4375	4375	0
285	20240816	155600	7021290	4375	4375	4375	4375	0
286	20240816	155500	7021290	4375	4375	4375	4375	0
287	20240816	155400	7021290	4375	4375	4375	4375	0
288	20240816	155300	7021290	4375	4375	4375	4375	0
289	20240816	155200	7021290	4375	4375	4375	4375	0
290	20240816	155100	7021290	4375	4375	4375	4375	0
291	20240816	155000	7021290	4375	4375	4375	4375	0
292	20240816	154900	7021290	4375	4375	4375	4375	0
293	20240816	154800	7021290	4375	4375	4375	4375	0
294	20240816	154700	7021290	4375	4375	4375	4375	0
295	20240816	154600	7021290	4375	4375	4375	4375	0
296	20240816	154500	7021290	4375	4375	4375	4375	0
297	20240816	154400	7021290	4375	4375	4375	4375	0
298	20240816	154300	7021290	4375	4375	4375	4375	0
299	20240816	154200	7021290	4375	4375	4375	4375	0
300	20240816	154100	7021290	4375	4375	4375	4375	0
301	20240816	154000	7021290	4375	4375	4375	4375	0
302	20240816	153900	7021290	4375	4375	4375	4375	101
303	20240816	153800	7021290	4375	4375	4375	4375	0
304	20240816	153700	7021290	4375	4375	4375	4375	0
305	20240816	153600	7021290	4375	4375	4375	4375	0
306	20240816	153500	7021290	4375	4375	4375	4375	0
307	20240816	153400	7021290	4375	4375	4375	4375	0
308	20240816	153300	7021290	4375	4375	4375	4375	0
309	20240816	153200	7021290	4375	4375	4375	4375	0
310	20240816	153100	7021290	4375	4375	4375	4375	0
311	20240816	153000	7021290	4375	4375	4375	4375	101
312	20240816	152900	6579415	4395	4395	4395	4395	0
313	20240816	152800	6579415	4395	4395	4395	4395	0
314	20240816	152700	6579415	4395	4395	4395	4395	0
315	20240816	152600	6579415	4395	4395	4395	4395	0
316	20240816	152500	6579415	4395	4395	4395	4395	0
317	20240816	152400	6579415	4395	4395	4395	4395	0
318	20240816	152300	6579415	4395	4395	4395	4395	0
319	20240816	152200	6579415	4395	4395	4395	4395	0
320	20240816	152100	6579415	4395	4395	4395	4395	0
321	20240816	152000	6579415	4395	4395	4395	4395	0
322	20240816	151900	6579415	4395	4395	4395	4395	0
323	20240816	151800	6579415	4395	4395	4395	4395	0
324	20240816	151700	6579415	4395	4395	4395	4395	0
325	20240816	151600	6579415	4395	4395	4395	4395	0
326	20240816	151500	6579415	4395	4395	4395	4395	0
327	20240816	151400	6579415	4395	4395	4395	4395	0
328	20240816	151300	6579415	4395	4395	4395	4395	0
329	20240816	151200	6579415	4395	4395	4395	4395	0
330	20240816	151100	6579415	4395	4395	4395	4395	0
331	20240816	151000	6579415	4395	4395	4395	4395	0
332	20240816	150900	6579415	4395	4395	4395	4395	0
333	20240816	150800	6579415	4395	4395	4395	4395	0
334	20240816	150700	6579415	4395	4395	4395	4395	0
335	20240816	150600	6579415	4395	4395	4395	4395	0
336	20240816	150500	6579415	4395	4395	4395	4395	0
337	20240816	150400	6579415	4395	4395	4395	4395	0
338	20240816	150300	6579415	4395	4395	4395	4395	0
339	20240816	150200	6579415	4395	4395	4395	4395	0
340	20240816	150100	6579415	4395	4395	4395	4395	0
341	20240816	150000	6579415	4395	4395	4395	4395	0
342	20240816	145900	6579415	4395	4395	4395	4395	0
343	20240816	145800	6579415	4395	4395	4395	4395	0
344	20240816	145700	6579415	4395	4395	4395	4395	0
345	20240816	145600	6579415	4395	4395	4395	4395	0
346	20240816	145500	6579415	4395	4395	4395	4395	0
347	20240816	145400	6579415	4395	4395	4395	4395	0
348	20240816	145300	6579415	4395	4395	4395	4395	0
349	20240816	145200	6579415	4395	4395	4395	4395	0
350	20240816	145100	6579415	4395	4395	4395	4395	0
351	20240816	145000	6579415	4395	4395	4395	4395	0
352	20240816	144900	6579415	4395	4395	4395	4395	0
353	20240816	144800	6579415	4395	4395	4395	4395	0
354	20240816	144700	6579415	4395	4395	4395	4395	0
355	20240816	144600	6579415	4395	4395	4395	4395	0
356	20240816	144500	6579415	4395	4395	4395	4395	0
357	20240816	144400	6579415	4395	4395	4395	4395	0
358	20240816	144300	6579415	4395	4395	4395	4395	0
359	20240816	144200	6579415	4395	4395	4395	4395	0
360	20240816	144100	6579415	4395	4395	4395	4395	0
361	20240816	144000	6579415	4395	4395	4395	4395	0
362	20240816	143900	6579415	4395	4395	4395	4395	0
363	20240816	143800	6579415	4395	4395	4395	4395	0
364	20240816	143700	6579415	4395	4395	4395	4395	0
365	20240816	143600	6579415	4395	4395	4395	4395	0
366	20240816	143500	6579415	4395	4395	4395	4395	0
367	20240816	143400	6579415	4395	4395	4395	4395	0
368	20240816	143300	6579415	4395	4395	4395	4395	0
369	20240816	143200	6579415	4395	4395	4395	4395	0
370	20240816	143100	6579415	4395	4395	4395	4395	0
371	20240816	143000	6579415	4395	4395	4395	4395	0
372	20240816	142900	6579415	4395	4395	4395	4395	0
373	20240816	142800	6579415	4395	4395	4395	4395	0
374	20240816	142700	6579415	4395	4395	4395	4395	0
375	20240816	142600	6579415	4395	4395	4395	4395	0
376	20240816	142500	6579415	4395	4395	4395	4395	0
377	20240816	142400	6579415	4395	4395	4395	4395	0
378	20240816	142300	6579415	4395	4395	4395	4395	0
379	20240816	142200	6579415	4395	4395	4395	4395	0
380	20240816	142100	6579415	4395	4395	4395	4395	0
381	20240816	142000	6579415	4395	4395	4395	4395	0
382	20240816	141900	6579415	4395	4395	4395	4395	0
383	20240816	141800	6579415	4395	4395	4395	4395	0
384	20240816	141700	6579415	4395	4395	4395	4395	0
385	20240816	141600	6579415	4395	4395	4395	4395	0
386	20240816	141500	6579415	4395	4395	4395	4395	0
387	20240816	141400	6579415	4395	4395	4395	4395	0
388	20240816	141300	6579415	4395	4395	4395	4395	0
389	20240816	141200	6579415	4395	4395	4395	4395	0
390	20240816	141100	6579415	4395	4395	4395	4395	0
391	20240816	141000	6579415	4395	4395	4395	4395	0
392	20240816	140900	6579415	4395	4395	4395	4395	0
393	20240816	140800	6579415	4395	4395	4395	4395	0
394	20240816	140700	6579415	4395	4395	4395	4395	0
395	20240816	140600	6579415	4395	4395	4395	4395	0
396	20240816	140500	6579415	4395	4395	4395	4395	0
397	20240816	140400	6579415	4395	4395	4395	4395	0
398	20240816	140300	6579415	4395	4395	4395	4395	0
399	20240816	140200	6579415	4395	4395	4395	4395	0
400	20240816	140100	6579415	4395	4395	4395	4395	0
401	20240816	140000	6579415	4395	4395	4395	4395	0
402	20240816	135900	6579415	4395	4395	4395	4395	0
403	20240816	135800	6579415	4395	4395	4395	4395	0
404	20240816	135700	6579415	4395	4395	4395	4395	0
405	20240816	135600	6579415	4395	4395	4395	4395	0
406	20240816	135500	6579415	4395	4395	4395	4395	0
407	20240816	135400	6579415	4395	4395	4395	4395	0
408	20240816	135300	6579415	4395	4395	4395	4395	0
409	20240816	135200	6579415	4395	4395	4395	4395	0
410	20240816	135100	6579415	4395	4395	4395	4395	0
411	20240816	135000	6579415	4395	4395	4395	4395	0
412	20240816	134900	6579415	4395	4395	4395	4395	0
413	20240816	134800	6579415	4395	4395	4395	4395	0
414	20240816	134700	6579415	4395	4395	4395	4395	0
415	20240816	134600	6579415	4395	4395	4395	4395	0
416	20240816	134500	6579415	4395	4395	4395	4395	0
417	20240816	134400	6579415	4395	4395	4395	4395	0
418	20240816	134300	6579415	4395	4395	4395	4395	0
419	20240816	134200	6579415	4395	4395	4395	4395	0
420	20240816	134100	6579415	4395	4395	4395	4395	0
421	20240816	134000	6579415	4395	4395	4395	4395	0
422	20240816	133900	6579415	4395	4395	4395	4395	0
423	20240816	133800	6579415	4395	4395	4395	4395	0
424	20240816	133700	6579415	4395	4395	4395	4395	0
425	20240816	133600	6579415	4395	4395	4395	4395	0
426	20240816	133500	6579415	4395	4395	4395	4395	0
427	20240816	133400	6579415	4395	4395	4395	4395	0
428	20240816	133300	6579415	4395	4395	4395	4395	0
429	20240816	133200	6579415	4395	4395	4395	4395	0
430	20240816	133100	6579415	4395	4395	4395	4395	0
431	20240816	133000	6579415	4395	4395	4395	4395	0
432	20240816	132900	6579415	4395	4395	4395	4395	0
433	20240816	132800	6579415	4395	4395	4395	4395	0
434	20240816	132700	6579415	4395	4395	4395	4395	0
435	20240816	132600	6579415	4395	4395	4395	4395	0
436	20240816	132500	6579415	4395	4395	4395	4395	0
437	20240816	132400	6579415	4395	4395	4395	4395	0
438	20240816	132300	6579415	4395	4395	4395	4395	0
439	20240816	132200	6579415	4395	4395	4395	4395	0
440	20240816	132100	6579415	4395	4395	4395	4395	0
441	20240816	132000	6579415	4395	4395	4395	4395	0
442	20240816	131900	6579415	4395	4395	4395	4395	0
443	20240816	131800	6579415	4395	4395	4395	4395	0
444	20240816	131700	6579415	4395	4385	4395	4320	46
445	20240816	131600	6377705	4385	4365	4385	4365	728
446	20240816	131500	3196905	4370	4370	4370	4370	0
447	20240816	131400	3196905	4370	4370	4370	4370	0
448	20240816	131300	3196905	4370	4370	4370	4370	0
449	20240816	131200	3196905	4370	4370	4370	4370	0
450	20240816	131100	3196905	4370	4370	4370	4370	0
451	20240816	131000	3196905	4370	4370	4370	4370	0
452	20240816	130900	3196905	4370	4370	4370	4370	0
453	20240816	130800	3196905	4370	4370	4370	4370	0
454	20240816	130700	3196905	4370	4370	4370	4370	0
455	20240816	130600	3196905	4370	4370	4370	4370	0
456	20240816	130500	3196905	4370	4370	4370	4370	0
457	20240816	130400	3196905	4370	4370	4370	4370	0
458	20240816	130300	3196905	4370	4370	4370	4370	0
459	20240816	130200	3196905	4370	4370	4370	4370	0
460	20240816	130100	3196905	4370	4370	4370	4370	0
461	20240816	130000	3196905	4370	4370	4370	4370	0
462	20240816	125900	3196905	4370	4370	4370	4370	0
463	20240816	125800	3196905	4370	4370	4370	4370	0
464	20240816	125700	3196905	4370	4370	4370	4370	0
465	20240816	125600	3196905	4370	4370	4370	4370	0
466	20240816	125500	3196905	4370	4370	4370	4370	0
467	20240816	125400	3196905	4370	4370	4370	4370	0
468	20240816	125300	3196905	4370	4370	4370	4370	0
469	20240816	125200	3196905	4370	4370	4370	4370	0
470	20240816	125100	3196905	4370	4370	4370	4370	0
471	20240816	125000	3196905	4370	4370	4370	4370	0
472	20240816	124900	3196905	4370	4370	4370	4370	0
473	20240816	124800	3196905	4370	4370	4370	4370	0
474	20240816	124700	3196905	4370	4370	4370	4370	0
475	20240816	124600	3196905	4370	4370	4370	4370	0
476	20240816	124500	3196905	4370	4370	4370	4370	0
477	20240816	124400	3196905	4370	4370	4370	4370	0
478	20240816	124300	3196905	4370	4370	4370	4370	0
479	20240816	124200	3196905	4370	4370	4370	4370	0
480	20240816	124100	3196905	4370	4370	4370	4370	0
481	20240816	124000	3196905	4370	4370	4370	4370	0
482	20240816	123900	3196905	4370	4370	4370	4370	0
483	20240816	123800	3196905	4370	4370	4370	4370	0
484	20240816	123700	3196905	4370	4370	4370	4370	0
485	20240816	123600	3196905	4370	4370	4370	4370	0
486	20240816	123500	3196905	4370	4370	4370	4370	0
487	20240816	123400	3196905	4370	4360	4370	4360	30
488	20240816	123300	3065990	4360	4320	4360	4320	121
489	20240816	123200	2543230	4320	4320	4320	4320	0
490	20240816	123100	2543230	4320	4320	4320	4320	0
491	20240816	123000	2543230	4320	4320	4320	4320	0
492	20240816	122900	2543230	4320	4320	4320	4320	0
493	20240816	122800	2543230	4320	4320	4320	4320	0
494	20240816	122700	2543230	4320	4320	4320	4320	0
495	20240816	122600	2543230	4320	4320	4320	4320	10
496	20240816	122500	2500030	4320	4320	4320	4320	0
497	20240816	122400	2500030	4320	4320	4320	4320	0
498	20240816	122300	2500030	4320	4320	4320	4320	0
499	20240816	122200	2500030	4320	4320	4320	4320	0
500	20240816	122100	2500030	4320	4320	4320	4320	0
501	20240816	122000	2500030	4320	4320	4320	4320	5
502	20240816	121900	2478430	4320	4320	4320	4320	11
503	20240816	121800	2430910	4320	4330	4330	4320	32
504	20240816	121700	2292570	4330	4330	4330	4330	0
505	20240816	121600	2292570	4330	4330	4330	4330	0
506	20240816	121500	2292570	4330	4335	4335	4330	10
507	20240816	121400	2249235	4335	4335	4335	4335	0
508	20240816	121300	2249235	4335	4335	4335	4335	0
509	20240816	121200	2249235	4335	4335	4335	4335	0
510	20240816	121100	2249235	4335	4335	4335	4335	0
511	20240816	121000	2249235	4335	4335	4335	4335	0
512	20240816	120900	2249235	4335	4335	4335	4335	5
513	20240816	120800	2227560	4360	4360	4360	4360	0
514	20240816	120700	2227560	4360	4360	4360	4360	21
515	20240816	120600	2136000	4360	4360	4360	4360	0
516	20240816	120500	2136000	4360	4360	4360	4360	0
517	20240816	120400	2136000	4360	4360	4360	4360	0
518	20240816	120300	2136000	4360	4360	4360	4360	0
519	20240816	120200	2136000	4360	4360	4360	4360	0
520	20240816	120100	2136000	4360	4360	4360	4360	0
521	20240816	120000	2136000	4360	4360	4360	4360	0
522	20240816	115900	2136000	4360	4360	4360	4360	0
523	20240816	115800	2136000	4360	4360	4360	4360	0
524	20240816	115700	2136000	4360	4360	4360	4360	0
525	20240816	115600	2136000	4360	4360	4360	4360	0
526	20240816	115500	2136000	4360	4360	4360	4360	0
527	20240816	115400	2136000	4360	4360	4360	4360	0
528	20240816	115300	2136000	4360	4360	4360	4360	0
529	20240816	115200	2136000	4360	4360	4360	4360	0
530	20240816	115100	2136000	4360	4360	4360	4360	0
531	20240816	115000	2136000	4360	4360	4360	4360	0
532	20240816	114900	2136000	4360	4360	4360	4360	0
533	20240816	114800	2136000	4360	4360	4360	4360	0
534	20240816	114700	2136000	4360	4360	4360	4360	0
535	20240816	114600	2136000	4360	4360	4360	4360	0
536	20240816	114500	2136000	4360	4360	4360	4360	0
537	20240816	114400	2136000	4360	4360	4360	4360	0
538	20240816	114300	2136000	4360	4360	4360	4360	0
539	20240816	114200	2136000	4360	4360	4360	4360	0
540	20240816	114100	2136000	4360	4360	4360	4360	0
541	20240816	114000	2136000	4360	4360	4360	4360	0
542	20240816	113900	2136000	4360	4360	4360	4360	0
543	20240816	113800	2136000	4360	4360	4360	4360	0
544	20240816	113700	2136000	4360	4360	4360	4360	0
545	20240816	113600	2136000	4360	4360	4360	4360	0
546	20240816	113500	2136000	4360	4360	4360	4360	0
547	20240816	113400	2136000	4360	4360	4360	4360	0
548	20240816	113300	2136000	4360	4360	4360	4360	0
549	20240816	113200	2136000	4360	4360	4360	4360	0
550	20240816	113100	2136000	4360	4360	4360	4360	0
551	20240816	113000	2136000	4360	4360	4360	4360	0
552	20240816	112900	2136000	4360	4360	4360	4360	0
553	20240816	112800	2136000	4360	4360	4360	4360	0
554	20240816	112700	2136000	4360	4360	4360	4360	2
555	20240816	112600	2127280	4360	4360	4360	4360	0
556	20240816	112500	2127280	4360	4360	4360	4360	0
557	20240816	112400	2127280	4360	4360	4360	4360	0
558	20240816	112300	2127280	4360	4360	4360	4360	0
559	20240816	112200	2127280	4360	4360	4360	4360	0
560	20240816	112100	2127280	4360	4360	4360	4360	0
561	20240816	112000	2127280	4360	4360	4360	4360	0
562	20240816	111900	2127280	4360	4360	4360	4360	0
563	20240816	111800	2127280	4360	4360	4360	4360	0
564	20240816	111700	2127280	4360	4360	4360	4360	0
565	20240816	111600	2127280	4360	4360	4360	4360	0
566	20240816	111500	2127280	4360	4360	4360	4360	0
567	20240816	111400	2127280	4360	4360	4360	4360	0
568	20240816	111300	2127280	4360	4360	4360	4360	0
569	20240816	111200	2127280	4360	4360	4360	4360	0
570	20240816	111100	2127280	4360	4360	4360	4360	0
571	20240816	111000	2127280	4360	4360	4360	4360	0
572	20240816	110900	2127280	4360	4360	4360	4360	3
573	20240816	110800	2114200	4360	4360	4360	4360	0
574	20240816	110700	2114200	4360	4360	4360	4360	0
575	20240816	110600	2114200	4360	4360	4360	4360	0
576	20240816	110500	2114200	4360	4360	4360	4360	0
577	20240816	110400	2114200	4360	4360	4360	4360	0
578	20240816	110300	2114200	4360	4360	4360	4360	5
579	20240816	110200	2092400	4355	4355	4355	4355	0
580	20240816	110100	2092400	4355	4355	4355	4355	0
581	20240816	110000	2092400	4355	4355	4355	4355	0
582	20240816	105900	2092400	4355	4355	4355	4355	0
583	20240816	105800	2092400	4355	4355	4355	4355	2
584	20240816	105700	2083690	4360	4360	4360	4360	0
585	20240816	105600	2083690	4360	4360	4360	4360	0
586	20240816	105500	2083690	4360	4360	4360	4360	0
587	20240816	105400	2083690	4360	4360	4360	4360	0
588	20240816	105300	2083690	4360	4360	4360	4360	0
589	20240816	105200	2083690	4360	4360	4360	4360	0
590	20240816	105100	2083690	4360	4360	4360	4360	1
591	20240816	105000	2079330	4360	4360	4360	4360	0
592	20240816	104900	2079330	4360	4360	4360	4360	0
593	20240816	104800	2079330	4360	4360	4360	4360	0
594	20240816	104700	2079330	4360	4360	4360	4360	0
595	20240816	104600	2079330	4360	4360	4360	4360	0
596	20240816	104500	2079330	4360	4360	4360	4360	0
597	20240816	104400	2079330	4360	4360	4360	4360	0
598	20240816	104300	2079330	4360	4360	4360	4360	0
599	20240816	104200	2079330	4360	4360	4360	4360	0
600	20240816	104100	2079330	4360	4360	4360	4360	0
601	20240816	104000	2079330	4360	4360	4360	4360	0
602	20240816	103900	2079330	4360	4360	4360	4360	0
603	20240816	103800	2079330	4360	4360	4360	4360	0
604	20240816	103700	2079330	4360	4360	4360	4360	0
605	20240816	103600	2079330	4360	4360	4360	4360	0
606	20240816	103500	2079330	4360	4360	4360	4360	0
607	20240816	103400	2079330	4360	4360	4360	4360	0
608	20240816	103300	2079330	4360	4360	4360	4360	0
609	20240816	103200	2079330	4360	4360	4360	4360	0
610	20240816	103100	2079330	4360	4360	4360	4360	0
611	20240816	103000	2079330	4360	4360	4360	4360	0
612	20240816	102900	2079330	4360	4360	4360	4360	0
613	20240816	102800	2079330	4360	4360	4360	4360	0
614	20240816	102700	2079330	4360	4360	4360	4360	1
615	20240816	102600	2074970	4350	4350	4350	4350	3
616	20240816	102500	2061920	4350	4350	4350	4350	2
617	20240816	102400	2053220	4350	4350	4350	4350	0
618	20240816	102300	2053220	4350	4350	4350	4350	10
619	20240816	102200	2009720	4365	4365	4365	4365	0
620	20240816	102100	2009720	4365	4365	4365	4365	0
621	20240816	102000	2009720	4365	4365	4365	4365	0
622	20240816	101900	2009720	4365	4365	4365	4365	0
623	20240816	101800	2009720	4365	4365	4365	4365	0
624	20240816	101700	2009720	4365	4365	4365	4365	0
625	20240816	101600	2009720	4365	4365	4365	4365	0
626	20240816	101500	2009720	4365	4365	4365	4365	0
627	20240816	101400	2009720	4365	4365	4365	4365	0
628	20240816	101300	2009720	4365	4365	4365	4365	0
629	20240816	101200	2009720	4365	4365	4365	4365	0
630	20240816	101100	2009720	4365	4365	4365	4365	0
631	20240816	101000	2009720	4365	4365	4365	4365	0
632	20240816	100900	2009720	4365	4365	4365	4365	0
633	20240816	100800	2009720	4365	4365	4365	4365	0
634	20240816	100700	2009720	4365	4365	4365	4365	4
635	20240816	100600	1992260	4375	4375	4375	4375	0
636	20240816	100500	1992260	4375	4375	4375	4375	0
637	20240816	100400	1992260	4375	4375	4375	4375	0
638	20240816	100300	1992260	4375	4375	4375	4375	0
639	20240816	100200	1992260	4375	4375	4375	4375	0
640	20240816	100100	1992260	4375	4375	4375	4375	0
641	20240816	100000	1992260	4375	4375	4375	4375	0
642	20240816	095900	1992260	4375	4375	4375	4375	0
643	20240816	095800	1992260	4375	4375	4375	4375	0
644	20240816	095700	1992260	4375	4375	4375	4375	0
645	20240816	095600	1992260	4375	4375	4375	4375	0
646	20240816	095500	1992260	4375	4375	4375	4375	0
647	20240816	095400	1992260	4375	4375	4375	4375	0
648	20240816	095300	1992260	4375	4375	4375	4375	0
649	20240816	095200	1992260	4375	4375	4375	4375	0
650	20240816	095100	1992260	4375	4375	4375	4375	0
651	20240816	095000	1992260	4375	4375	4375	4375	2
652	20240816	094900	1983510	4375	4375	4375	4375	230
653	20240816	094800	977260	4375	4375	4375	4375	0
654	20240816	094700	977260	4375	4370	4375	4370	16
655	20240816	094600	907335	4375	4375	4375	4375	0
656	20240816	094500	907335	4375	4340	4375	4310	125
657	20240816	094400	367290	4380	4380	4380	4380	0
658	20240816	094300	367290	4380	4380	4380	4380	0
659	20240816	094200	367290	4380	4380	4380	4380	0
660	20240816	094100	367290	4380	4380	4380	4380	0
661	20240816	094000	367290	4380	4380	4380	4380	0
662	20240816	093900	367290	4380	4380	4380	4380	0
663	20240816	093800	367290	4380	4380	4380	4380	0
664	20240816	093700	367290	4380	4380	4380	4380	0
665	20240816	093600	367290	4380	4380	4380	4380	0
666	20240816	093500	367290	4380	4380	4380	4380	0
667	20240816	093400	367290	4380	4380	4380	4380	0
668	20240816	093300	367290	4380	4380	4380	4380	0
669	20240816	093200	367290	4380	4380	4380	4380	0
670	20240816	093100	367290	4380	4380	4380	4380	0
671	20240816	093000	367290	4380	4380	4380	4380	0
672	20240816	092900	367290	4380	4380	4380	4380	0
673	20240816	092800	367290	4380	4380	4380	4380	0
674	20240816	092700	367290	4380	4380	4380	4380	0
675	20240816	092600	367290	4380	4380	4380	4380	0
676	20240816	092500	367290	4380	4380	4380	4380	0
677	20240816	092400	367290	4380	4380	4380	4380	0
678	20240816	092300	367290	4380	4380	4380	4380	0
679	20240816	092200	367290	4380	4380	4380	4380	0
680	20240816	092100	367290	4380	4380	4380	4380	0
681	20240816	092000	367290	4380	4380	4380	4380	0
682	20240816	091900	367290	4380	4380	4380	4380	0
683	20240816	091800	367290	4380	4380	4380	4380	0
684	20240816	091700	367290	4380	4380	4380	4380	3
685	20240816	091600	354150	4380	4380	4380	4380	0
686	20240816	091500	354150	4380	4380	4380	4380	15
687	20240816	091400	288450	4380	4380	4380	4380	0
688	20240816	091300	288450	4380	4380	4380	4380	0
689	20240816	091200	288450	4380	4380	4380	4380	0
690	20240816	091100	288450	4380	4380	4380	4380	0
691	20240816	091000	288450	4380	4380	4380	4380	0
692	20240816	090900	288450	4380	4380	4380	4380	0
693	20240816	090800	288450	4380	4380	4380	4380	0
694	20240816	090700	288450	4380	4380	4380	4380	0
695	20240816	090600	288450	4380	4380	4380	4380	0
696	20240816	090500	288450	4380	4380	4380	4380	0
697	20240816	090400	288450	4380	4380	4380	4380	0
698	20240816	090300	288450	4380	4380	4380	4380	0
699	20240816	090200	288450	4380	4380	4380	4380	1
700	20240816	090100	284070	4335	4335	4335	4335	14
701	20240816	090000	223380	4380	4380	4380	4380	51