KissMeData/045300/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	192600	17294005	2940	2940	2940	2940	253
3	20240812	192500	17294005	2940	2940	2940	2940	0
4	20240812	192400	17294005	2940	2940	2940	2940	0
5	20240812	192300	17294005	2940	2940	2940	2940	0
6	20240812	192200	17294005	2940	2940	2940	2940	0
7	20240812	192100	17294005	2940	2940	2940	2940	0
8	20240812	192000	17294005	2940	2940	2940	2940	0
9	20240812	191900	17294005	2940	2940	2940	2940	0
10	20240812	191800	17294005	2940	2940	2940	2940	0
11	20240812	191700	17294005	2940	2940	2940	2940	0
12	20240812	191600	17294005	2940	2940	2940	2940	0
13	20240812	191500	17294005	2940	2940	2940	2940	0
14	20240812	191400	17294005	2940	2940	2940	2940	0
15	20240812	191300	17294005	2940	2940	2940	2940	0
16	20240812	191200	17294005	2940	2940	2940	2940	0
17	20240812	191100	17294005	2940	2940	2940	2940	0
18	20240812	191000	17294005	2940	2940	2940	2940	0
19	20240812	190900	17294005	2940	2940	2940	2940	0
20	20240812	190800	17294005	2940	2940	2940	2940	0
21	20240812	190700	17294005	2940	2940	2940	2940	0
22	20240812	190600	17294005	2940	2940	2940	2940	0
23	20240812	190500	17294005	2940	2940	2940	2940	0
24	20240812	190400	17294005	2940	2940	2940	2940	0
25	20240812	190300	17294005	2940	2940	2940	2940	0
26	20240812	190200	17294005	2940	2940	2940	2940	0
27	20240812	190100	17294005	2940	2940	2940	2940	0
28	20240812	190000	17294005	2940	2940	2940	2940	0
29	20240812	185900	17294005	2940	2940	2940	2940	0
30	20240812	185800	17294005	2940	2940	2940	2940	0
31	20240812	185700	17294005	2940	2940	2940	2940	0
32	20240812	185600	17294005	2940	2940	2940	2940	253
33	20240812	185500	17294005	2940	2940	2940	2940	0
34	20240812	185400	17294005	2940	2940	2940	2940	0
35	20240812	185300	17294005	2940	2940	2940	2940	0
36	20240812	185200	17294005	2940	2940	2940	2940	0
37	20240812	185100	17294005	2940	2940	2940	2940	0
38	20240812	185000	17294005	2940	2940	2940	2940	0
39	20240812	184900	17294005	2940	2940	2940	2940	0
40	20240812	184800	17294005	2940	2940	2940	2940	0
41	20240812	184700	17294005	2940	2940	2940	2940	0
42	20240812	184600	17294005	2940	2940	2940	2940	0
43	20240812	184500	17294005	2940	2940	2940	2940	0
44	20240812	184400	17294005	2940	2940	2940	2940	0
45	20240812	184300	17294005	2940	2940	2940	2940	0
46	20240812	184200	17294005	2940	2940	2940	2940	0
47	20240812	184100	17294005	2940	2940	2940	2940	0
48	20240812	184000	17294005	2940	2940	2940	2940	0
49	20240812	183900	17294005	2940	2940	2940	2940	0
50	20240812	183800	17294005	2940	2940	2940	2940	0
51	20240812	183700	17294005	2940	2940	2940	2940	0
52	20240812	183600	17294005	2940	2940	2940	2940	0
53	20240812	183500	17294005	2940	2940	2940	2940	0
54	20240812	183400	17294005	2940	2940	2940	2940	0
55	20240812	183300	17294005	2940	2940	2940	2940	0
56	20240812	183200	17294005	2940	2940	2940	2940	0
57	20240812	183100	17294005	2940	2940	2940	2940	0
58	20240812	183000	17294005	2940	2940	2940	2940	0
59	20240812	182900	17294005	2940	2940	2940	2940	0
60	20240812	182800	17294005	2940	2940	2940	2940	0
61	20240812	182700	17294005	2940	2940	2940	2940	0
62	20240812	182600	17294005	2940	2940	2940	2940	253
63	20240812	182500	17294005	2940	2940	2940	2940	0
64	20240812	182400	17294005	2940	2940	2940	2940	0
65	20240812	182300	17294005	2940	2940	2940	2940	0
66	20240812	182200	17294005	2940	2940	2940	2940	0
67	20240812	182100	17294005	2940	2940	2940	2940	0
68	20240812	182000	17294005	2940	2940	2940	2940	0
69	20240812	181900	17294005	2940	2940	2940	2940	0
70	20240812	181800	17294005	2940	2940	2940	2940	0
71	20240812	181700	17294005	2940	2940	2940	2940	0
72	20240812	181600	17294005	2940	2940	2940	2940	0
73	20240812	181500	17294005	2940	2940	2940	2940	0
74	20240812	181400	17294005	2940	2940	2940	2940	0
75	20240812	181300	17294005	2940	2940	2940	2940	0
76	20240812	181200	17294005	2940	2940	2940	2940	0
77	20240812	181100	17294005	2940	2940	2940	2940	0
78	20240812	181000	17294005	2940	2940	2940	2940	0
79	20240812	180900	17294005	2940	2940	2940	2940	0
80	20240812	180800	17294005	2940	2940	2940	2940	0
81	20240812	180700	17294005	2940	2940	2940	2940	0
82	20240812	180600	17294005	2940	2940	2940	2940	0
83	20240812	180500	17294005	2940	2940	2940	2940	0
84	20240812	180400	17294005	2940	2940	2940	2940	0
85	20240812	180300	17294005	2940	2940	2940	2940	0
86	20240812	180200	17294005	2940	2940	2940	2940	0
87	20240812	180100	17294005	2940	2940	2940	2940	0
88	20240812	180000	17294005	2940	2940	2940	2940	0
89	20240812	175900	17294005	2940	2940	2940	2940	0
90	20240812	175800	17294005	2940	2940	2940	2940	0
91	20240812	175700	17294005	2940	2940	2940	2940	0
92	20240812	175600	17294005	2940	2940	2940	2940	253
93	20240812	175500	17294005	2940	2940	2940	2940	0
94	20240812	175400	17294005	2940	2940	2940	2940	0
95	20240812	175300	17294005	2940	2940	2940	2940	0
96	20240812	175200	17294005	2940	2940	2940	2940	0
97	20240812	175100	17294005	2940	2940	2940	2940	0
98	20240812	175000	17294005	2940	2940	2940	2940	0
99	20240812	174900	17294005	2940	2940	2940	2940	0
100	20240812	174800	17294005	2940	2940	2940	2940	0
101	20240812	174700	17294005	2940	2940	2940	2940	0
102	20240812	174600	17294005	2940	2940	2940	2940	0
103	20240812	174500	17294005	2940	2940	2940	2940	0
104	20240812	174400	17294005	2940	2940	2940	2940	0
105	20240812	174300	17294005	2940	2940	2940	2940	0
106	20240812	174200	17294005	2940	2940	2940	2940	0
107	20240812	174100	17294005	2940	2940	2940	2940	0
108	20240812	174000	17294005	2940	2940	2940	2940	0
109	20240812	173900	17294005	2940	2940	2940	2940	0
110	20240812	173800	17294005	2940	2940	2940	2940	0
111	20240812	173700	17294005	2940	2940	2940	2940	0
112	20240812	173600	17294005	2940	2940	2940	2940	0
113	20240812	173500	17294005	2940	2940	2940	2940	0
114	20240812	173400	17294005	2940	2940	2940	2940	0
115	20240812	173300	17294005	2940	2940	2940	2940	0
116	20240812	173200	17294005	2940	2940	2940	2940	0
117	20240812	173100	17294005	2940	2940	2940	2940	0
118	20240812	173000	17294005	2940	2940	2940	2940	0
119	20240812	172900	17294005	2940	2940	2940	2940	0
120	20240812	172800	17294005	2940	2940	2940	2940	0
121	20240812	172700	17294005	2940	2940	2940	2940	0
122	20240812	172600	17294005	2940	2940	2940	2940	253
123	20240812	172500	17294005	2940	2940	2940	2940	0
124	20240812	172400	17294005	2940	2940	2940	2940	0
125	20240812	172300	17294005	2940	2940	2940	2940	0
126	20240812	172200	17294005	2940	2940	2940	2940	0
127	20240812	172100	17294005	2940	2940	2940	2940	0
128	20240812	172000	17294005	2940	2940	2940	2940	0
129	20240812	171900	17294005	2940	2940	2940	2940	0
130	20240812	171800	17294005	2940	2940	2940	2940	0
131	20240812	171700	17294005	2940	2940	2940	2940	0
132	20240812	171600	17294005	2940	2940	2940	2940	0
133	20240812	171500	17294005	2940	2940	2940	2940	0
134	20240812	171400	17294005	2940	2940	2940	2940	0
135	20240812	171300	17294005	2940	2940	2940	2940	0
136	20240812	171200	17294005	2940	2940	2940	2940	0
137	20240812	171100	17294005	2940	2940	2940	2940	0
138	20240812	171000	17294005	2940	2940	2940	2940	0
139	20240812	170900	17294005	2940	2940	2940	2940	0
140	20240812	170800	17294005	2940	2940	2940	2940	0
141	20240812	170700	17294005	2940	2940	2940	2940	0
142	20240812	170600	17294005	2940	2940	2940	2940	0
143	20240812	170500	17294005	2940	2940	2940	2940	0
144	20240812	170400	17294005	2940	2940	2940	2940	0
145	20240812	170300	17294005	2940	2940	2940	2940	0
146	20240812	170200	17294005	2940	2940	2940	2940	0
147	20240812	170100	17294005	2940	2940	2940	2940	0
148	20240812	170000	17294005	2940	2940	2940	2940	0
149	20240812	165900	17294005	2940	2940	2940	2940	0
150	20240812	165800	17294005	2940	2940	2940	2940	0
151	20240812	165700	17294005	2940	2940	2940	2940	0
152	20240812	165600	17294005	2940	2940	2940	2940	253
153	20240812	165500	17294005	2940	2940	2940	2940	0
154	20240812	165400	17294005	2940	2940	2940	2940	0
155	20240812	165300	17294005	2940	2940	2940	2940	0
156	20240812	165200	17294005	2940	2940	2940	2940	0
157	20240812	165100	17294005	2940	2940	2940	2940	0
158	20240812	165000	17294005	2940	2940	2940	2940	0
159	20240812	164900	17294005	2940	2940	2940	2940	0
160	20240812	164800	17294005	2940	2940	2940	2940	0
161	20240812	164700	17294005	2940	2940	2940	2940	0
162	20240812	164600	17294005	2940	2940	2940	2940	0
163	20240812	164500	17294005	2940	2940	2940	2940	0
164	20240812	164400	17294005	2940	2940	2940	2940	0
165	20240812	164300	17294005	2940	2940	2940	2940	0
166	20240812	164200	17294005	2940	2940	2940	2940	0
167	20240812	164100	17294005	2940	2940	2940	2940	0
168	20240812	164000	17294005	2940	2940	2940	2940	0
169	20240812	163900	17294005	2940	2940	2940	2940	0
170	20240812	163800	17294005	2940	2940	2940	2940	0
171	20240812	163700	17294005	2940	2940	2940	2940	0
172	20240812	163600	17294005	2940	2940	2940	2940	0
173	20240812	163500	17294005	2940	2940	2940	2940	0
174	20240812	163400	17294005	2940	2940	2940	2940	0
175	20240812	163300	17294005	2940	2940	2940	2940	0
176	20240812	163200	17294005	2940	2940	2940	2940	0
177	20240812	163100	17294005	2940	2940	2940	2940	0
178	20240812	163000	17294005	2940	2940	2940	2940	0
179	20240812	162900	17294005	2940	2940	2940	2940	0
180	20240812	162800	17294005	2940	2940	2940	2940	0
181	20240812	162700	17294005	2940	2940	2940	2940	0
182	20240812	162600	17294005	2940	2940	2940	2940	253
183	20240812	162500	17294005	2940	2940	2940	2940	0
184	20240812	162400	17294005	2940	2940	2940	2940	0
185	20240812	162300	17294005	2940	2940	2940	2940	0
186	20240812	162200	17294005	2940	2940	2940	2940	0
187	20240812	162100	17294005	2940	2940	2940	2940	0
188	20240812	162000	17294005	2940	2940	2940	2940	0
189	20240812	161900	17294005	2940	2940	2940	2940	0
190	20240812	161800	17294005	2940	2940	2940	2940	0
191	20240812	161700	17294005	2940	2940	2940	2940	0
192	20240812	161600	17294005	2940	2940	2940	2940	0
193	20240812	161500	17294005	2940	2940	2940	2940	0
194	20240812	161400	17294005	2940	2940	2940	2940	0
195	20240812	161300	17294005	2940	2940	2940	2940	0
196	20240812	161200	17294005	2940	2940	2940	2940	0
197	20240812	161100	17294005	2940	2940	2940	2940	0
198	20240812	161000	17294005	2940	2940	2940	2940	0
199	20240812	160900	17294005	2940	2940	2940	2940	0
200	20240812	160800	17294005	2940	2940	2940	2940	0
201	20240812	160700	17294005	2940	2940	2940	2940	0
202	20240812	160600	17294005	2940	2940	2940	2940	0
203	20240812	160500	17294005	2940	2940	2940	2940	0
204	20240812	160400	17294005	2940	2940	2940	2940	0
205	20240812	160300	17294005	2940	2940	2940	2940	0
206	20240812	160200	17294005	2940	2940	2940	2940	0
207	20240812	160100	17294005	2940	2940	2940	2940	0
208	20240812	160000	17294005	2940	2940	2940	2940	0
209	20240812	155900	17294005	2940	2940	2940	2940	0
210	20240812	155800	17294005	2940	2940	2940	2940	0
211	20240812	155700	17294005	2940	2940	2940	2940	0
212	20240812	155600	17294005	2940	2940	2940	2940	253
213	20240812	155500	17294005	2940	2940	2940	2940	0
214	20240812	155400	17294005	2940	2940	2940	2940	0
215	20240812	155300	17294005	2940	2940	2940	2940	0
216	20240812	155200	17294005	2940	2940	2940	2940	0
217	20240812	155100	17294005	2940	2940	2940	2940	0
218	20240812	155000	17294005	2940	2940	2940	2940	0
219	20240812	154900	17294005	2940	2940	2940	2940	0
220	20240812	154800	17294005	2940	2940	2940	2940	0
221	20240812	154700	17294005	2940	2940	2940	2940	0
222	20240812	154600	17294005	2940	2940	2940	2940	0
223	20240812	154500	17294005	2940	2940	2940	2940	0
224	20240812	154400	17294005	2940	2940	2940	2940	0
225	20240812	154300	17294005	2940	2940	2940	2940	0
226	20240812	154200	17294005	2940	2940	2940	2940	0
227	20240812	154100	17294005	2940	2940	2940	2940	0
228	20240812	154000	17294005	2940	2940	2940	2940	0
229	20240812	153900	17294005	2940	2940	2940	2940	0
230	20240812	153800	17294005	2940	2940	2940	2940	0
231	20240812	153700	17294005	2940	2940	2940	2940	0
232	20240812	153600	17294005	2940	2940	2940	2940	0
233	20240812	153500	17294005	2940	2940	2940	2940	0
234	20240812	153400	17294005	2940	2940	2940	2940	0
235	20240812	153300	17294005	2940	2940	2940	2940	0
236	20240812	153200	17294005	2940	2940	2940	2940	0
237	20240812	153100	17294005	2940	2940	2940	2940	0
238	20240812	153000	17294005	2940	2940	2940	2940	253
239	20240812	152900	16550185	2940	2940	2940	2940	0
240	20240812	152800	16550185	2940	2940	2940	2940	0
241	20240812	152700	16550185	2940	2940	2940	2940	0
242	20240812	152600	16550185	2940	2940	2940	2940	0
243	20240812	152500	16550185	2940	2940	2940	2940	0
244	20240812	152400	16550185	2940	2940	2940	2940	0
245	20240812	152300	16550185	2940	2940	2940	2940	0
246	20240812	152200	16550185	2940	2940	2940	2940	0
247	20240812	152100	16550185	2940	2940	2940	2940	0
248	20240812	152000	16550185	2940	2940	2940	2940	0
249	20240812	151900	16550185	2940	2940	2940	2940	0
250	20240812	151800	16550185	2940	2940	2940	2940	0
251	20240812	151700	16550185	2940	2940	2940	2940	0
252	20240812	151600	16550185	2940	2940	2940	2940	0
253	20240812	151500	16550185	2940	2940	2940	2940	0
254	20240812	151400	16550185	2940	2940	2940	2940	0
255	20240812	151300	16550185	2940	2940	2940	2940	348
256	20240812	151200	15527065	2940	2940	2940	2940	0
257	20240812	151100	15527065	2940	2940	2940	2940	3
258	20240812	151000	15518245	2940	2940	2940	2940	9
259	20240812	150900	15491785	2940	2940	2940	2940	0
260	20240812	150800	15491785	2940	2940	2940	2940	7
261	20240812	150700	15471205	2940	2940	2940	2940	0
262	20240812	150600	15471205	2940	2940	2940	2940	0
263	20240812	150500	15471205	2940	2940	2940	2940	0
264	20240812	150400	15471205	2940	2940	2940	2940	0
265	20240812	150300	15471205	2940	2940	2940	2940	0
266	20240812	150200	15471205	2940	2940	2940	2940	0
267	20240812	150100	15471205	2940	2940	2940	2940	0
268	20240812	150000	15471205	2940	2940	2940	2940	0
269	20240812	145900	15471205	2940	2940	2940	2940	0
270	20240812	145800	15471205	2940	2940	2940	2940	0
271	20240812	145700	15471205	2940	2940	2940	2940	0
272	20240812	145600	15471205	2940	2940	2940	2940	5
273	20240812	145500	15456505	2940	2940	2940	2940	15
274	20240812	145400	15412405	2940	2940	2940	2940	0
275	20240812	145300	15412405	2940	2940	2940	2940	0
276	20240812	145200	15412405	2940	2940	2940	2940	0
277	20240812	145100	15412405	2940	2940	2940	2940	1
278	20240812	145000	15409465	2940	2940	2940	2940	0
279	20240812	144900	15409465	2940	2940	2940	2940	0
280	20240812	144800	15409465	2940	2940	2940	2940	0
281	20240812	144700	15409465	2940	2940	2940	2940	0
282	20240812	144600	15409465	2940	2940	2940	2940	0
283	20240812	144500	15409465	2940	2940	2940	2940	0
284	20240812	144400	15409465	2940	2940	2940	2940	0
285	20240812	144300	15409465	2940	2940	2940	2940	41
286	20240812	144200	15288925	2940	2940	2940	2940	126
287	20240812	144100	14918485	2940	2940	2940	2940	5
288	20240812	144000	14903785	2940	2940	2940	2940	1
289	20240812	143900	14900845	2935	2935	2935	2935	117
290	20240812	143800	14557450	2935	2935	2935	2935	0
291	20240812	143700	14557450	2935	2935	2935	2935	15
292	20240812	143600	14513425	2935	2935	2935	2935	5
293	20240812	143500	14498750	2935	2935	2935	2935	1
294	20240812	143400	14495815	2930	2930	2930	2930	0
295	20240812	143300	14495815	2930	2930	2930	2930	0
296	20240812	143200	14495815	2930	2930	2930	2930	5
297	20240812	143100	14481165	2925	2920	2925	2920	90
298	20240812	143000	14218360	2920	2920	2920	2920	0
299	20240812	142900	14218360	2920	2920	2920	2920	85
300	20240812	142800	13970160	2920	2915	2920	2915	65
301	20240812	142700	13780385	2920	2920	2920	2920	0
302	20240812	142600	13780385	2920	2920	2920	2920	6
303	20240812	142500	13762865	2920	2920	2920	2920	0
304	20240812	142400	13762865	2920	2920	2920	2920	0
305	20240812	142300	13762865	2920	2920	2920	2920	0
306	20240812	142200	13762865	2920	2920	2920	2920	342
307	20240812	142100	12764225	2920	2920	2920	2920	6
308	20240812	142000	12746705	2920	2920	2920	2920	0
309	20240812	141900	12746705	2920	2920	2920	2920	0
310	20240812	141800	12746705	2920	2920	2920	2920	0
311	20240812	141700	12746705	2920	2920	2920	2920	0
312	20240812	141600	12746705	2920	2920	2920	2920	0
313	20240812	141500	12746705	2920	2915	2920	2915	130
314	20240812	141400	12367205	2920	2920	2920	2920	0
315	20240812	141300	12367205	2920	2920	2920	2920	0
316	20240812	141200	12367205	2920	2920	2920	2920	25
317	20240812	141100	12294205	2920	2920	2920	2920	0
318	20240812	141000	12294205	2920	2920	2920	2920	0
319	20240812	140900	12294205	2920	2920	2920	2920	0
320	20240812	140800	12294205	2920	2920	2920	2920	0
321	20240812	140700	12294205	2920	2920	2920	2920	0
322	20240812	140600	12294205	2920	2920	2920	2920	6
323	20240812	140500	12276685	2920	2920	2920	2920	14
324	20240812	140400	12235805	2920	2920	2920	2920	0
325	20240812	140300	12235805	2920	2920	2920	2920	0
326	20240812	140200	12235805	2920	2920	2920	2920	0
327	20240812	140100	12235805	2920	2920	2920	2920	6
328	20240812	140000	12218285	2915	2915	2915	2915	46
329	20240812	135900	12084195	2915	2915	2915	2915	456
330	20240812	135800	10754955	2920	2920	2920	2920	0
331	20240812	135700	10754955	2920	2920	2920	2920	0
332	20240812	135600	10754955	2920	2920	2920	2920	0
333	20240812	135500	10754955	2920	2920	2920	2920	0
334	20240812	135400	10754955	2920	2915	2920	2915	350
335	20240812	135300	9734700	2920	2920	2920	2920	0
336	20240812	135200	9734700	2920	2920	2920	2920	0
337	20240812	135100	9734700	2920	2920	2920	2920	0
338	20240812	135000	9734700	2920	2920	2920	2920	0
339	20240812	134900	9734700	2920	2920	2920	2920	0
340	20240812	134800	9734700	2920	2920	2920	2920	0
341	20240812	134700	9734700	2920	2920	2920	2920	1
342	20240812	134600	9731780	2915	2915	2915	2915	0
343	20240812	134500	9731780	2915	2915	2915	2915	0
344	20240812	134400	9731780	2915	2915	2915	2915	0
345	20240812	134300	9731780	2915	2915	2915	2915	1
346	20240812	134200	9728865	2920	2920	2920	2920	0
347	20240812	134100	9728865	2920	2920	2920	2920	20
348	20240812	134000	9670465	2920	2920	2920	2920	0
349	20240812	133900	9670465	2920	2920	2920	2920	0
350	20240812	133800	9670465	2920	2915	2920	2915	2
351	20240812	133700	9664630	2920	2920	2920	2920	0
352	20240812	133600	9664630	2920	2920	2920	2920	0
353	20240812	133500	9664630	2920	2920	2920	2920	0
354	20240812	133400	9664630	2920	2920	2920	2920	0
355	20240812	133300	9664630	2920	2920	2920	2920	0
356	20240812	133200	9664630	2920	2920	2920	2920	0
357	20240812	133100	9664630	2920	2920	2920	2920	0
358	20240812	133000	9664630	2920	2920	2920	2920	0
359	20240812	132900	9664630	2920	2920	2920	2920	0
360	20240812	132800	9664630	2920	2920	2920	2920	0
361	20240812	132700	9664630	2920	2920	2920	2920	0
362	20240812	132600	9664630	2920	2920	2920	2920	3
363	20240812	132500	9655870	2920	2920	2920	2920	0
364	20240812	132400	9655870	2920	2920	2920	2920	0
365	20240812	132300	9655870	2920	2920	2920	2920	0
366	20240812	132200	9655870	2920	2920	2920	2920	0
367	20240812	132100	9655870	2920	2920	2920	2920	0
368	20240812	132000	9655870	2920	2920	2920	2920	0
369	20240812	131900	9655870	2920	2920	2920	2920	0
370	20240812	131800	9655870	2920	2920	2920	2920	0
371	20240812	131700	9655870	2920	2920	2920	2920	0
372	20240812	131600	9655870	2920	2920	2920	2920	0
373	20240812	131500	9655870	2920	2915	2920	2910	191
374	20240812	131400	9099185	2920	2920	2920	2920	0
375	20240812	131300	9099185	2920	2920	2920	2920	0
376	20240812	131200	9099185	2920	2920	2920	2920	0
377	20240812	131100	9099185	2920	2920	2920	2920	0
378	20240812	131000	9099185	2920	2920	2920	2920	0
379	20240812	130900	9099185	2920	2920	2920	2920	0
380	20240812	130800	9099185	2920	2920	2920	2920	0
381	20240812	130700	9099185	2920	2920	2920	2920	0
382	20240812	130600	9099185	2920	2920	2920	2920	0
383	20240812	130500	9099185	2920	2920	2920	2920	0
384	20240812	130400	9099185	2920	2920	2920	2920	11
385	20240812	130300	9067065	2920	2920	2920	2920	0
386	20240812	130200	9067065	2920	2920	2920	2920	0
387	20240812	130100	9067065	2920	2920	2920	2920	30
388	20240812	130000	8979465	2920	2920	2920	2920	0
389	20240812	125900	8979465	2920	2920	2920	2915	129
390	20240812	125800	8602875	2925	2925	2925	2925	0
391	20240812	125700	8602875	2925	2925	2925	2925	0
392	20240812	125600	8602875	2925	2925	2925	2925	0
393	20240812	125500	8602875	2925	2925	2925	2925	0
394	20240812	125400	8602875	2925	2925	2925	2925	0
395	20240812	125300	8602875	2925	2925	2925	2925	0
396	20240812	125200	8602875	2925	2925	2925	2925	0
397	20240812	125100	8602875	2925	2925	2925	2925	5
398	20240812	125000	8588250	2930	2930	2930	2930	0
399	20240812	124900	8588250	2930	2925	2930	2925	2
400	20240812	124800	8582395	2925	2925	2925	2925	0
401	20240812	124700	8582395	2925	2925	2925	2925	0
402	20240812	124600	8582395	2925	2925	2925	2925	5
403	20240812	124500	8567770	2925	2925	2925	2925	9
404	20240812	124400	8541445	2930	2930	2930	2930	0
405	20240812	124300	8541445	2930	2930	2930	2930	0
406	20240812	124200	8541445	2930	2930	2930	2930	0
407	20240812	124100	8541445	2930	2930	2930	2930	0
408	20240812	124000	8541445	2930	2925	2930	2925	6
409	20240812	123900	8523890	2930	2930	2930	2930	0
410	20240812	123800	8523890	2930	2930	2930	2930	0
411	20240812	123700	8523890	2930	2930	2930	2930	0
412	20240812	123600	8523890	2930	2930	2930	2930	0
413	20240812	123500	8523890	2930	2930	2930	2930	0
414	20240812	123400	8523890	2930	2930	2930	2930	9
415	20240812	123300	8497520	2930	2930	2930	2930	30
416	20240812	123200	8409620	2935	2935	2935	2935	0
417	20240812	123100	8409620	2935	2935	2935	2935	6
418	20240812	123000	8392010	2935	2935	2935	2930	3
419	20240812	122900	8383210	2930	2930	2930	2930	1
420	20240812	122800	8380280	2935	2935	2935	2935	1
421	20240812	122700	8377345	2930	2935	2935	2930	13
422	20240812	122600	8339195	2930	2930	2930	2930	0
423	20240812	122500	8339195	2930	2930	2930	2930	0
424	20240812	122400	8339195	2930	2930	2930	2930	0
425	20240812	122300	8339195	2930	2930	2930	2930	1
426	20240812	122200	8336265	2935	2930	2935	2930	7
427	20240812	122100	8315750	2935	2935	2935	2935	0
428	20240812	122000	8315750	2935	2935	2935	2935	0
429	20240812	121900	8315750	2935	2935	2935	2935	0
430	20240812	121800	8315750	2935	2935	2935	2935	0
431	20240812	121700	8315750	2935	2935	2935	2935	0
432	20240812	121600	8315750	2935	2935	2935	2935	6
433	20240812	121500	8298140	2935	2935	2935	2935	0
434	20240812	121400	8298140	2935	2935	2935	2935	21
435	20240812	121300	8236505	2940	2940	2940	2940	0
436	20240812	121200	8236505	2940	2940	2940	2940	0
437	20240812	121100	8236505	2940	2940	2940	2940	0
438	20240812	121000	8236505	2940	2940	2940	2940	0
439	20240812	120900	8236505	2940	2940	2940	2940	0
440	20240812	120800	8236505	2940	2940	2940	2940	0
441	20240812	120700	8236505	2940	2940	2940	2940	0
442	20240812	120600	8236505	2940	2940	2940	2940	0
443	20240812	120500	8236505	2940	2940	2940	2940	0
444	20240812	120400	8236505	2940	2940	2940	2940	0
445	20240812	120300	8236505	2940	2940	2940	2940	0
446	20240812	120200	8236505	2940	2935	2940	2935	10
447	20240812	120100	8207150	2935	2935	2935	2935	2
448	20240812	120000	8201280	2935	2935	2935	2935	0
449	20240812	115900	8201280	2935	2935	2935	2935	0
450	20240812	115800	8201280	2935	2935	2935	2935	10
451	20240812	115700	8171930	2935	2935	2935	2935	0
452	20240812	115600	8171930	2935	2935	2935	2935	0
453	20240812	115500	8171930	2935	2930	2935	2930	2
454	20240812	115400	8166065	2935	2935	2935	2935	0
455	20240812	115300	8166065	2935	2935	2935	2935	0
456	20240812	115200	8166065	2935	2935	2935	2935	0
457	20240812	115100	8166065	2935	2935	2935	2935	5
458	20240812	115000	8151390	2935	2935	2935	2935	0
459	20240812	114900	8151390	2935	2935	2935	2935	0
460	20240812	114800	8151390	2935	2935	2935	2935	0
461	20240812	114700	8151390	2935	2930	2935	2930	2
462	20240812	114600	8145525	2935	2935	2935	2935	5
463	20240812	114500	8130850	2935	2935	2935	2935	0
464	20240812	114400	8130850	2935	2935	2935	2935	1
465	20240812	114300	8127915	2930	2930	2930	2930	5
466	20240812	114200	8113265	2935	2935	2935	2935	0
467	20240812	114100	8113265	2935	2935	2935	2935	5
468	20240812	114000	8098590	2935	2935	2935	2935	0
469	20240812	113900	8098590	2935	2935	2935	2935	0
470	20240812	113800	8098590	2935	2935	2935	2935	0
471	20240812	113700	8098590	2935	2935	2935	2935	0
472	20240812	113600	8098590	2935	2935	2935	2935	5
473	20240812	113500	8083915	2935	2935	2935	2935	0
474	20240812	113400	8083915	2935	2935	2935	2935	0
475	20240812	113300	8083915	2935	2935	2935	2935	0
476	20240812	113200	8083915	2935	2935	2935	2935	0
477	20240812	113100	8083915	2935	2935	2935	2935	6
478	20240812	113000	8066305	2935	2935	2935	2935	0
479	20240812	112900	8066305	2935	2935	2935	2935	0
480	20240812	112800	8066305	2935	2935	2935	2935	0
481	20240812	112700	8066305	2935	2935	2935	2935	0
482	20240812	112600	8066305	2935	2935	2935	2935	6
483	20240812	112500	8048695	2935	2935	2935	2935	1
484	20240812	112400	8045760	2930	2935	2935	2930	7
485	20240812	112300	8025220	2930	2930	2930	2930	1
486	20240812	112200	8022290	2935	2935	2935	2935	0
487	20240812	112100	8022290	2935	2935	2935	2935	0
488	20240812	112000	8022290	2935	2935	2935	2935	0
489	20240812	111900	8022290	2935	2935	2935	2935	0
490	20240812	111800	8022290	2935	2935	2935	2935	0
491	20240812	111700	8022290	2935	2935	2935	2935	1
492	20240812	111600	8019355	2935	2935	2935	2935	6
493	20240812	111500	8001745	2935	2930	2935	2930	12
494	20240812	111400	7966580	2930	2930	2930	2930	0
495	20240812	111300	7966580	2930	2930	2930	2930	7
496	20240812	111200	7946070	2940	2940	2940	2940	0
497	20240812	111100	7946070	2940	2935	2940	2935	10
498	20240812	111000	7916715	2935	2935	2935	2935	4
499	20240812	110900	7904975	2935	2935	2935	2935	0
500	20240812	110800	7904975	2935	2935	2935	2935	0
501	20240812	110700	7904975	2935	2935	2935	2935	0
502	20240812	110600	7904975	2935	2930	2940	2930	31
503	20240812	110500	7813990	2935	2935	2935	2935	0
504	20240812	110400	7813990	2935	2935	2935	2935	0
505	20240812	110300	7813990	2935	2935	2935	2935	0
506	20240812	110200	7813990	2935	2935	2935	2935	4
507	20240812	110100	7802250	2935	2935	2935	2935	2
508	20240812	110000	7796380	2935	2935	2935	2935	6
509	20240812	105900	7778770	2940	2940	2940	2940	0
510	20240812	105800	7778770	2940	2940	2940	2940	0
511	20240812	105700	7778770	2940	2940	2940	2940	0
512	20240812	105600	7778770	2940	2940	2940	2940	5
513	20240812	105500	7764070	2940	2940	2940	2940	14
514	20240812	105400	7722910	2945	2945	2945	2945	5
515	20240812	105300	7708185	2945	2945	2945	2945	19
516	20240812	105200	7652230	2945	2945	2945	2945	0
517	20240812	105100	7652230	2945	2945	2945	2945	0
518	20240812	105000	7652230	2945	2945	2945	2945	14
519	20240812	104900	7611000	2940	2940	2940	2940	0
520	20240812	104800	7611000	2940	2940	2940	2940	1
521	20240812	104700	7608060	2940	2940	2940	2940	0
522	20240812	104600	7608060	2940	2940	2940	2940	0
523	20240812	104500	7608060	2940	2940	2940	2940	0
524	20240812	104400	7608060	2940	2940	2940	2940	2
525	20240812	104300	7602180	2950	2950	2950	2950	0
526	20240812	104200	7602180	2950	2950	2950	2950	0
527	20240812	104100	7602180	2950	2950	2950	2950	0
528	20240812	104000	7602180	2950	2950	2950	2950	0
529	20240812	103900	7602180	2950	2950	2950	2950	0
530	20240812	103800	7602180	2950	2950	2950	2950	0
531	20240812	103700	7602180	2950	2950	2950	2950	0
532	20240812	103600	7602180	2950	2950	2950	2950	0
533	20240812	103500	7602180	2950	2950	2950	2950	0
534	20240812	103400	7602180	2950	2940	2950	2940	6
535	20240812	103300	7584530	2945	2950	2950	2945	23
536	20240812	103200	7516770	2950	2950	2950	2950	1
537	20240812	103100	7513820	2960	2960	2960	2960	0
538	20240812	103000	7513820	2960	2960	2960	2960	0
539	20240812	102900	7513820	2960	2960	2960	2960	0
540	20240812	102800	7513820	2960	2960	2960	2960	0
541	20240812	102700	7513820	2960	2960	2960	2960	1
542	20240812	102600	7510860	2960	2960	2960	2960	0
543	20240812	102500	7510860	2960	2960	2960	2960	0
544	20240812	102400	7510860	2960	2960	2960	2960	0
545	20240812	102300	7510860	2960	2960	2960	2960	0
546	20240812	102200	7510860	2960	2960	2960	2960	0
547	20240812	102100	7510860	2960	2960	2960	2960	0
548	20240812	102000	7510860	2960	2960	2960	2960	0
549	20240812	101900	7510860	2960	2960	2960	2960	0
550	20240812	101800	7510860	2960	2960	2960	2960	0
551	20240812	101700	7510860	2960	2960	2960	2960	0
552	20240812	101600	7510860	2960	2960	2960	2960	0
553	20240812	101500	7510860	2960	2960	2960	2960	1
554	20240812	101400	7507900	2935	2945	2945	2935	14
555	20240812	101300	7466720	2960	2960	2960	2960	0
556	20240812	101200	7466720	2960	2960	2960	2960	2
557	20240812	101100	7460800	2960	2960	2960	2960	0
558	20240812	101000	7460800	2960	2950	2960	2950	61
559	20240812	100900	7280670	2940	2940	2940	2940	0
560	20240812	100800	7280670	2940	2940	2940	2940	2
561	20240812	100700	7274790	2945	2945	2945	2945	0
562	20240812	100600	7274790	2945	2945	2945	2945	0
563	20240812	100500	7274790	2945	2945	2945	2945	0
564	20240812	100400	7274790	2945	2940	2945	2940	5
565	20240812	100300	7260070	2920	2920	2920	2920	14
566	20240812	100200	7219190	2950	2950	2950	2950	0
567	20240812	100100	7219190	2950	2950	2950	2950	0
568	20240812	100000	7219190	2950	2950	2950	2950	0
569	20240812	095900	7219190	2950	2950	2950	2950	0
570	20240812	095800	7219190	2950	2950	2950	2950	0
571	20240812	095700	7219190	2950	2950	2950	2950	0
572	20240812	095600	7219190	2950	2950	2950	2950	0
573	20240812	095500	7219190	2950	2950	2950	2950	8
574	20240812	095400	7195590	2950	2950	2950	2950	0
575	20240812	095300	7195590	2950	2950	2950	2950	0
576	20240812	095200	7195590	2950	2950	2950	2950	0
577	20240812	095100	7195590	2950	2945	2950	2945	34
578	20240812	095000	7095455	2945	2940	2945	2940	170
579	20240812	094900	6595185	2940	2940	2940	2940	0
580	20240812	094800	6595185	2940	2940	2940	2940	20
581	20240812	094700	6536385	2940	2940	2940	2940	0
582	20240812	094600	6536385	2940	2940	2940	2940	1
583	20240812	094500	6533445	2935	2935	2935	2935	0
584	20240812	094400	6533445	2935	2935	2935	2935	0
585	20240812	094300	6533445	2935	2925	2940	2920	53
586	20240812	094200	6378190	2935	2935	2935	2935	0
587	20240812	094100	6378190	2935	2935	2935	2935	1
588	20240812	094000	6375255	2930	2930	2930	2930	0
589	20240812	093900	6375255	2930	2930	2930	2930	679
590	20240812	093800	4385785	2935	2935	2935	2935	20
591	20240812	093700	4327085	2940	2940	2940	2940	5
592	20240812	093600	4312385	2940	2940	2940	2940	5
593	20240812	093500	4297685	2940	2940	2940	2940	0
594	20240812	093400	4297685	2940	2940	2940	2940	12
595	20240812	093300	4262405	2935	2935	2935	2935	0
596	20240812	093200	4262405	2935	2940	2940	2935	2
597	20240812	093100	4256530	2935	2935	2935	2935	15
598	20240812	093000	4212505	2940	2940	2940	2940	0
599	20240812	092900	4212505	2940	2940	2940	2940	0
600	20240812	092800	4212505	2940	2940	2940	2940	0
601	20240812	092700	4212505	2940	2940	2940	2940	10
602	20240812	092600	4183105	2940	2940	2940	2940	0
603	20240812	092500	4183105	2940	2940	2940	2940	0
604	20240812	092400	4183105	2940	2940	2940	2940	0
605	20240812	092300	4183105	2940	2940	2940	2940	1
606	20240812	092200	4180165	2940	2940	2940	2940	0
607	20240812	092100	4180165	2940	2940	2940	2940	6
608	20240812	092000	4162525	2940	2940	2940	2940	0
609	20240812	091900	4162525	2940	2940	2940	2940	1
610	20240812	091800	4159585	2940	2940	2940	2940	0
611	20240812	091700	4159585	2940	2940	2940	2940	0
612	20240812	091600	4159585	2940	2940	2940	2940	0
613	20240812	091500	4159585	2940	2940	2940	2940	0
614	20240812	091400	4159585	2940	2940	2940	2940	0
615	20240812	091300	4159585	2940	2940	2940	2940	0
616	20240812	091200	4159585	2940	2940	2940	2940	0
617	20240812	091100	4159585	2940	2940	2940	2940	0
618	20240812	091000	4159585	2940	2940	2940	2940	0
619	20240812	090900	4159585	2940	2940	2940	2940	8
620	20240812	090800	4136065	2940	2940	2940	2940	1
621	20240812	090700	4133125	2930	2915	2930	2915	143
622	20240812	090600	3715500	2910	2910	2910	2910	0
623	20240812	090500	3715500	2910	2910	2910	2910	0
624	20240812	090400	3715500	2910	2910	2910	2910	0
625	20240812	090300	3715500	2910	2910	2910	2910	0
626	20240812	090200	3715500	2910	2910	2910	2910	0
627	20240812	090100	3715500	2910	2910	2910	2910	1
628	20240812	090000	3712590	2905	2905	2905	2905	1278