KissMeData/038950/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	192100	21517735	4060	4060	4060	4060	27
3	20240821	192000	21517735	4060	4060	4060	4060	0
4	20240821	191900	21517735	4060	4060	4060	4060	0
5	20240821	191800	21517735	4060	4060	4060	4060	0
6	20240821	191700	21517735	4060	4060	4060	4060	0
7	20240821	191600	21517735	4060	4060	4060	4060	0
8	20240821	191500	21517735	4060	4060	4060	4060	0
9	20240821	191400	21517735	4060	4060	4060	4060	0
10	20240821	191300	21517735	4060	4060	4060	4060	0
11	20240821	191200	21517735	4060	4060	4060	4060	0
12	20240821	191100	21517735	4060	4060	4060	4060	0
13	20240821	191000	21517735	4060	4060	4060	4060	0
14	20240821	190900	21517735	4060	4060	4060	4060	0
15	20240821	190800	21517735	4060	4060	4060	4060	0
16	20240821	190700	21517735	4060	4060	4060	4060	0
17	20240821	190600	21517735	4060	4060	4060	4060	0
18	20240821	190500	21517735	4060	4060	4060	4060	0
19	20240821	190400	21517735	4060	4060	4060	4060	0
20	20240821	190300	21517735	4060	4060	4060	4060	0
21	20240821	190200	21517735	4060	4060	4060	4060	0
22	20240821	190100	21517735	4060	4060	4060	4060	0
23	20240821	190000	21517735	4060	4060	4060	4060	0
24	20240821	185900	21517735	4060	4060	4060	4060	0
25	20240821	185800	21517735	4060	4060	4060	4060	0
26	20240821	185700	21517735	4060	4060	4060	4060	0
27	20240821	185600	21517735	4060	4060	4060	4060	0
28	20240821	185500	21517735	4060	4060	4060	4060	0
29	20240821	185400	21517735	4060	4060	4060	4060	0
30	20240821	185300	21517735	4060	4060	4060	4060	0
31	20240821	185200	21517735	4060	4060	4060	4060	0
32	20240821	185100	21517735	4060	4060	4060	4060	27
33	20240821	185000	21517735	4060	4060	4060	4060	0
34	20240821	184900	21517735	4060	4060	4060	4060	0
35	20240821	184800	21517735	4060	4060	4060	4060	0
36	20240821	184700	21517735	4060	4060	4060	4060	0
37	20240821	184600	21517735	4060	4060	4060	4060	0
38	20240821	184500	21517735	4060	4060	4060	4060	0
39	20240821	184400	21517735	4060	4060	4060	4060	0
40	20240821	184300	21517735	4060	4060	4060	4060	0
41	20240821	184200	21517735	4060	4060	4060	4060	0
42	20240821	184100	21517735	4060	4060	4060	4060	0
43	20240821	184000	21517735	4060	4060	4060	4060	0
44	20240821	183900	21517735	4060	4060	4060	4060	0
45	20240821	183800	21517735	4060	4060	4060	4060	0
46	20240821	183700	21517735	4060	4060	4060	4060	0
47	20240821	183600	21517735	4060	4060	4060	4060	0
48	20240821	183500	21517735	4060	4060	4060	4060	0
49	20240821	183400	21517735	4060	4060	4060	4060	0
50	20240821	183300	21517735	4060	4060	4060	4060	0
51	20240821	183200	21517735	4060	4060	4060	4060	0
52	20240821	183100	21517735	4060	4060	4060	4060	0
53	20240821	183000	21517735	4060	4060	4060	4060	0
54	20240821	182900	21517735	4060	4060	4060	4060	0
55	20240821	182800	21517735	4060	4060	4060	4060	0
56	20240821	182700	21517735	4060	4060	4060	4060	0
57	20240821	182600	21517735	4060	4060	4060	4060	0
58	20240821	182500	21517735	4060	4060	4060	4060	0
59	20240821	182400	21517735	4060	4060	4060	4060	0
60	20240821	182300	21517735	4060	4060	4060	4060	0
61	20240821	182200	21517735	4060	4060	4060	4060	0
62	20240821	182100	21517735	4060	4060	4060	4060	27
63	20240821	182000	21517735	4060	4060	4060	4060	0
64	20240821	181900	21517735	4060	4060	4060	4060	0
65	20240821	181800	21517735	4060	4060	4060	4060	0
66	20240821	181700	21517735	4060	4060	4060	4060	0
67	20240821	181600	21517735	4060	4060	4060	4060	0
68	20240821	181500	21517735	4060	4060	4060	4060	0
69	20240821	181400	21517735	4060	4060	4060	4060	0
70	20240821	181300	21517735	4060	4060	4060	4060	0
71	20240821	181200	21517735	4060	4060	4060	4060	0
72	20240821	181100	21517735	4060	4060	4060	4060	0
73	20240821	181000	21517735	4060	4060	4060	4060	0
74	20240821	180900	21517735	4060	4060	4060	4060	0
75	20240821	180800	21517735	4060	4060	4060	4060	0
76	20240821	180700	21517735	4060	4060	4060	4060	0
77	20240821	180600	21517735	4060	4060	4060	4060	0
78	20240821	180500	21517735	4060	4060	4060	4060	0
79	20240821	180400	21517735	4060	4060	4060	4060	0
80	20240821	180300	21517735	4060	4060	4060	4060	0
81	20240821	180200	21517735	4060	4060	4060	4060	0
82	20240821	180100	21517735	4060	4060	4060	4060	0
83	20240821	180000	21517735	4060	4060	4060	4060	0
84	20240821	175900	21517735	4060	4060	4060	4060	0
85	20240821	175800	21517735	4060	4060	4060	4060	0
86	20240821	175700	21517735	4060	4060	4060	4060	0
87	20240821	175600	21517735	4060	4060	4060	4060	0
88	20240821	175500	21517735	4060	4060	4060	4060	0
89	20240821	175400	21517735	4060	4060	4060	4060	0
90	20240821	175300	21517735	4060	4060	4060	4060	0
91	20240821	175200	21517735	4060	4060	4060	4060	0
92	20240821	175100	21517735	4060	4060	4060	4060	27
93	20240821	175000	21517735	4060	4060	4060	4060	0
94	20240821	174900	21517735	4060	4060	4060	4060	0
95	20240821	174800	21517735	4060	4060	4060	4060	0
96	20240821	174700	21517735	4060	4060	4060	4060	0
97	20240821	174600	21517735	4060	4060	4060	4060	0
98	20240821	174500	21517735	4060	4060	4060	4060	0
99	20240821	174400	21517735	4060	4060	4060	4060	0
100	20240821	174300	21517735	4060	4060	4060	4060	0
101	20240821	174200	21517735	4060	4060	4060	4060	0
102	20240821	174100	21517735	4060	4060	4060	4060	0
103	20240821	174000	21517735	4060	4060	4060	4060	0
104	20240821	173900	21517735	4060	4060	4060	4060	0
105	20240821	173800	21517735	4060	4060	4060	4060	0
106	20240821	173700	21517735	4060	4060	4060	4060	0
107	20240821	173600	21517735	4060	4060	4060	4060	0
108	20240821	173500	21517735	4060	4060	4060	4060	0
109	20240821	173400	21517735	4060	4060	4060	4060	0
110	20240821	173300	21517735	4060	4060	4060	4060	0
111	20240821	173200	21517735	4060	4060	4060	4060	0
112	20240821	173100	21517735	4060	4060	4060	4060	0
113	20240821	173000	21517735	4060	4060	4060	4060	0
114	20240821	172900	21517735	4060	4060	4060	4060	0
115	20240821	172800	21517735	4060	4060	4060	4060	0
116	20240821	172700	21517735	4060	4060	4060	4060	0
117	20240821	172600	21517735	4060	4060	4060	4060	0
118	20240821	172500	21517735	4060	4060	4060	4060	0
119	20240821	172400	21517735	4060	4060	4060	4060	0
120	20240821	172300	21517735	4060	4060	4060	4060	0
121	20240821	172200	21517735	4060	4060	4060	4060	0
122	20240821	172100	21517735	4060	4060	4060	4060	27
123	20240821	172000	21517735	4060	4060	4060	4060	0
124	20240821	171900	21517735	4060	4060	4060	4060	0
125	20240821	171800	21517735	4060	4060	4060	4060	0
126	20240821	171700	21517735	4060	4060	4060	4060	0
127	20240821	171600	21517735	4060	4060	4060	4060	0
128	20240821	171500	21517735	4060	4060	4060	4060	0
129	20240821	171400	21517735	4060	4060	4060	4060	0
130	20240821	171300	21517735	4060	4060	4060	4060	0
131	20240821	171200	21517735	4060	4060	4060	4060	0
132	20240821	171100	21517735	4060	4060	4060	4060	0
133	20240821	171000	21517735	4060	4060	4060	4060	0
134	20240821	170900	21517735	4060	4060	4060	4060	0
135	20240821	170800	21517735	4060	4060	4060	4060	0
136	20240821	170700	21517735	4060	4060	4060	4060	0
137	20240821	170600	21517735	4060	4060	4060	4060	0
138	20240821	170500	21517735	4060	4060	4060	4060	0
139	20240821	170400	21517735	4060	4060	4060	4060	0
140	20240821	170300	21517735	4060	4060	4060	4060	0
141	20240821	170200	21517735	4060	4060	4060	4060	0
142	20240821	170100	21517735	4060	4060	4060	4060	0
143	20240821	170000	21517735	4060	4060	4060	4060	0
144	20240821	165900	21517735	4060	4060	4060	4060	0
145	20240821	165800	21517735	4060	4060	4060	4060	0
146	20240821	165700	21517735	4060	4060	4060	4060	0
147	20240821	165600	21517735	4060	4060	4060	4060	0
148	20240821	165500	21517735	4060	4060	4060	4060	0
149	20240821	165400	21517735	4060	4060	4060	4060	0
150	20240821	165300	21517735	4060	4060	4060	4060	0
151	20240821	165200	21517735	4060	4060	4060	4060	0
152	20240821	165100	21517735	4060	4060	4060	4060	27
153	20240821	165000	21517735	4060	4060	4060	4060	0
154	20240821	164900	21517735	4060	4060	4060	4060	0
155	20240821	164800	21517735	4060	4060	4060	4060	0
156	20240821	164700	21517735	4060	4060	4060	4060	0
157	20240821	164600	21517735	4060	4060	4060	4060	0
158	20240821	164500	21517735	4060	4060	4060	4060	0
159	20240821	164400	21517735	4060	4060	4060	4060	0
160	20240821	164300	21517735	4060	4060	4060	4060	0
161	20240821	164200	21517735	4060	4060	4060	4060	0
162	20240821	164100	21517735	4060	4060	4060	4060	0
163	20240821	164000	21517735	4060	4060	4060	4060	0
164	20240821	163900	21517735	4060	4060	4060	4060	0
165	20240821	163800	21517735	4060	4060	4060	4060	0
166	20240821	163700	21517735	4060	4060	4060	4060	0
167	20240821	163600	21517735	4060	4060	4060	4060	0
168	20240821	163500	21517735	4060	4060	4060	4060	0
169	20240821	163400	21517735	4060	4060	4060	4060	0
170	20240821	163300	21517735	4060	4060	4060	4060	0
171	20240821	163200	21517735	4060	4060	4060	4060	0
172	20240821	163100	21517735	4060	4060	4060	4060	0
173	20240821	163000	21517735	4060	4060	4060	4060	0
174	20240821	162900	21517735	4060	4060	4060	4060	0
175	20240821	162800	21517735	4060	4060	4060	4060	0
176	20240821	162700	21517735	4060	4060	4060	4060	0
177	20240821	162600	21517735	4060	4060	4060	4060	0
178	20240821	162500	21517735	4060	4060	4060	4060	0
179	20240821	162400	21517735	4060	4060	4060	4060	0
180	20240821	162300	21517735	4060	4060	4060	4060	0
181	20240821	162200	21517735	4060	4060	4060	4060	0
182	20240821	162100	21517735	4060	4060	4060	4060	27
183	20240821	162000	21517735	4060	4060	4060	4060	0
184	20240821	161900	21517735	4060	4060	4060	4060	0
185	20240821	161800	21517735	4060	4060	4060	4060	0
186	20240821	161700	21517735	4060	4060	4060	4060	0
187	20240821	161600	21517735	4060	4060	4060	4060	0
188	20240821	161500	21517735	4060	4060	4060	4060	0
189	20240821	161400	21517735	4060	4060	4060	4060	0
190	20240821	161300	21517735	4060	4060	4060	4060	0
191	20240821	161200	21517735	4060	4060	4060	4060	0
192	20240821	161100	21517735	4060	4060	4060	4060	0
193	20240821	161000	21517735	4060	4060	4060	4060	0
194	20240821	160900	21517735	4060	4060	4060	4060	0
195	20240821	160800	21517735	4060	4060	4060	4060	0
196	20240821	160700	21517735	4060	4060	4060	4060	0
197	20240821	160600	21517735	4060	4060	4060	4060	0
198	20240821	160500	21517735	4060	4060	4060	4060	0
199	20240821	160400	21517735	4060	4060	4060	4060	0
200	20240821	160300	21517735	4060	4060	4060	4060	0
201	20240821	160200	21517735	4060	4060	4060	4060	0
202	20240821	160100	21517735	4060	4060	4060	4060	0
203	20240821	160000	21517735	4060	4060	4060	4060	0
204	20240821	155900	21517735	4060	4060	4060	4060	0
205	20240821	155800	21517735	4060	4060	4060	4060	0
206	20240821	155700	21517735	4060	4060	4060	4060	0
207	20240821	155600	21517735	4060	4060	4060	4060	0
208	20240821	155500	21517735	4060	4060	4060	4060	0
209	20240821	155400	21517735	4060	4060	4060	4060	0
210	20240821	155300	21517735	4060	4060	4060	4060	0
211	20240821	155200	21517735	4060	4060	4060	4060	0
212	20240821	155100	21517735	4060	4060	4060	4060	27
213	20240821	155000	21517735	4060	4060	4060	4060	0
214	20240821	154900	21517735	4060	4060	4060	4060	0
215	20240821	154800	21517735	4060	4060	4060	4060	0
216	20240821	154700	21517735	4060	4060	4060	4060	0
217	20240821	154600	21517735	4060	4060	4060	4060	0
218	20240821	154500	21517735	4060	4060	4060	4060	0
219	20240821	154400	21517735	4060	4060	4060	4060	0
220	20240821	154300	21517735	4060	4060	4060	4060	0
221	20240821	154200	21517735	4060	4060	4060	4060	0
222	20240821	154100	21517735	4060	4060	4060	4060	0
223	20240821	154000	21517735	4060	4060	4060	4060	0
224	20240821	153900	21517735	4060	4060	4060	4060	0
225	20240821	153800	21517735	4060	4060	4060	4060	0
226	20240821	153700	21517735	4060	4060	4060	4060	0
227	20240821	153600	21517735	4060	4060	4060	4060	0
228	20240821	153500	21517735	4060	4060	4060	4060	0
229	20240821	153400	21517735	4060	4060	4060	4060	0
230	20240821	153300	21517735	4060	4060	4060	4060	0
231	20240821	153200	21517735	4060	4060	4060	4060	0
232	20240821	153100	21517735	4060	4060	4060	4060	0
233	20240821	153000	21517735	4060	4060	4060	4060	27
234	20240821	152900	21408115	4095	4095	4095	4095	0
235	20240821	152800	21408115	4095	4095	4095	4095	0
236	20240821	152700	21408115	4095	4095	4095	4095	0
237	20240821	152600	21408115	4095	4095	4095	4095	0
238	20240821	152500	21408115	4095	4095	4095	4095	0
239	20240821	152400	21408115	4095	4095	4095	4095	0
240	20240821	152300	21408115	4095	4095	4095	4095	0
241	20240821	152200	21408115	4095	4095	4095	4095	0
242	20240821	152100	21408115	4095	4095	4095	4095	0
243	20240821	152000	21408115	4095	4095	4095	4095	0
244	20240821	151900	21408115	4095	4095	4095	4095	0
245	20240821	151800	21408115	4095	4095	4095	4095	0
246	20240821	151700	21408115	4095	4095	4095	4095	0
247	20240821	151600	21408115	4095	4095	4095	4095	0
248	20240821	151500	21408115	4095	4095	4095	4095	0
249	20240821	151400	21408115	4095	4090	4095	4090	123
250	20240821	151300	20904875	4090	4090	4090	4070	197
251	20240821	151200	20099245	4070	4070	4070	4070	0
252	20240821	151100	20099245	4070	4075	4090	4070	119
253	20240821	151000	19612980	4075	4075	4075	4075	0
254	20240821	150900	19612980	4075	4075	4075	4075	0
255	20240821	150800	19612980	4075	4075	4075	4075	0
256	20240821	150700	19612980	4075	4075	4075	4075	0
257	20240821	150600	19612980	4075	4075	4075	4075	0
258	20240821	150500	19612980	4075	4075	4075	4075	1
259	20240821	150400	19608905	4050	4060	4060	4050	358
260	20240821	150300	18158880	4090	4090	4090	4090	0
261	20240821	150200	18158880	4090	4090	4090	4090	0
262	20240821	150100	18158880	4090	4090	4090	4090	0
263	20240821	150000	18158880	4090	4090	4090	4090	0
264	20240821	145900	18158880	4090	4090	4090	4090	0
265	20240821	145800	18158880	4090	4090	4090	4090	0
266	20240821	145700	18158880	4090	4090	4090	4090	0
267	20240821	145600	18158880	4090	4090	4090	4090	0
268	20240821	145500	18158880	4090	4090	4090	4090	0
269	20240821	145400	18158880	4090	4090	4090	4090	0
270	20240821	145300	18158880	4090	4090	4090	4090	0
271	20240821	145200	18158880	4090	4090	4090	4090	0
272	20240821	145100	18158880	4090	4090	4090	4090	0
273	20240821	145000	18158880	4090	4090	4090	4090	0
274	20240821	144900	18158880	4090	4090	4090	4090	0
275	20240821	144800	18158880	4090	4090	4090	4090	0
276	20240821	144700	18158880	4090	4090	4090	4090	0
277	20240821	144600	18158880	4090	4090	4090	4090	0
278	20240821	144500	18158880	4090	4090	4090	4090	0
279	20240821	144400	18158880	4090	4090	4090	4090	0
280	20240821	144300	18158880	4090	4090	4090	4090	0
281	20240821	144200	18158880	4090	4090	4090	4090	0
282	20240821	144100	18158880	4090	4090	4090	4090	0
283	20240821	144000	18158880	4090	4090	4090	4090	0
284	20240821	143900	18158880	4090	4090	4090	4090	0
285	20240821	143800	18158880	4090	4090	4090	4090	0
286	20240821	143700	18158880	4090	4085	4090	4085	2
287	20240821	143600	18150705	4080	4080	4080	4080	0
288	20240821	143500	18150705	4080	4080	4080	4080	0
289	20240821	143400	18150705	4080	4080	4080	4080	0
290	20240821	143300	18150705	4080	4080	4080	4080	0
291	20240821	143200	18150705	4080	4080	4080	4080	0
292	20240821	143100	18150705	4080	4080	4080	4080	0
293	20240821	143000	18150705	4080	4080	4080	4080	0
294	20240821	142900	18150705	4080	4080	4080	4080	0
295	20240821	142800	18150705	4080	4080	4080	4080	0
296	20240821	142700	18150705	4080	4080	4080	4080	0
297	20240821	142600	18150705	4080	4080	4080	4080	0
298	20240821	142500	18150705	4080	4080	4080	4080	0
299	20240821	142400	18150705	4080	4080	4080	4080	0
300	20240821	142300	18150705	4080	4080	4080	4080	0
301	20240821	142200	18150705	4080	4080	4080	4080	0
302	20240821	142100	18150705	4080	4080	4080	4080	0
303	20240821	142000	18150705	4080	4080	4080	4080	0
304	20240821	141900	18150705	4080	4080	4080	4080	0
305	20240821	141800	18150705	4080	4080	4080	4080	0
306	20240821	141700	18150705	4080	4080	4080	4080	0
307	20240821	141600	18150705	4080	4080	4080	4080	0
308	20240821	141500	18150705	4080	4080	4080	4080	0
309	20240821	141400	18150705	4080	4080	4080	4080	0
310	20240821	141300	18150705	4080	4080	4080	4080	21
311	20240821	141200	18065025	4080	4080	4080	4080	0
312	20240821	141100	18065025	4080	4080	4080	4080	0
313	20240821	141000	18065025	4080	4080	4080	4080	0
314	20240821	140900	18065025	4080	4080	4080	4080	0
315	20240821	140800	18065025	4080	4080	4080	4080	0
316	20240821	140700	18065025	4080	4080	4080	4080	0
317	20240821	140600	18065025	4080	4080	4080	4080	0
318	20240821	140500	18065025	4080	4080	4080	4080	0
319	20240821	140400	18065025	4080	4080	4080	4080	0
320	20240821	140300	18065025	4080	4080	4080	4080	0
321	20240821	140200	18065025	4080	4080	4080	4080	0
322	20240821	140100	18065025	4080	4080	4080	4080	0
323	20240821	140000	18065025	4080	4080	4080	4080	0
324	20240821	135900	18065025	4080	4080	4080	4080	0
325	20240821	135800	18065025	4080	4080	4080	4080	0
326	20240821	135700	18065025	4080	4080	4080	4080	0
327	20240821	135600	18065025	4080	4080	4080	4080	0
328	20240821	135500	18065025	4080	4080	4080	4080	0
329	20240821	135400	18065025	4080	4080	4080	4080	2
330	20240821	135300	18056865	4080	4080	4080	4080	0
331	20240821	135200	18056865	4080	4080	4080	4080	0
332	20240821	135100	18056865	4080	4080	4080	4080	0
333	20240821	135000	18056865	4080	4080	4080	4080	0
334	20240821	134900	18056865	4080	4080	4080	4080	0
335	20240821	134800	18056865	4080	4080	4080	4080	0
336	20240821	134700	18056865	4080	4080	4080	4080	0
337	20240821	134600	18056865	4080	4080	4080	4080	0
338	20240821	134500	18056865	4080	4080	4080	4080	0
339	20240821	134400	18056865	4080	4080	4080	4080	0
340	20240821	134300	18056865	4080	4080	4080	4080	0
341	20240821	134200	18056865	4080	4080	4080	4080	0
342	20240821	134100	18056865	4080	4080	4080	4080	0
343	20240821	134000	18056865	4080	4080	4080	4080	0
344	20240821	133900	18056865	4080	4080	4080	4080	0
345	20240821	133800	18056865	4080	4080	4080	4080	5
346	20240821	133700	18036465	4090	4090	4090	4090	0
347	20240821	133600	18036465	4090	4090	4090	4090	0
348	20240821	133500	18036465	4090	4090	4090	4090	0
349	20240821	133400	18036465	4090	4090	4090	4090	0
350	20240821	133300	18036465	4090	4090	4090	4090	0
351	20240821	133200	18036465	4090	4090	4090	4090	0
352	20240821	133100	18036465	4090	4090	4090	4090	0
353	20240821	133000	18036465	4090	4090	4090	4090	0
354	20240821	132900	18036465	4090	4090	4090	4090	0
355	20240821	132800	18036465	4090	4090	4090	4090	0
356	20240821	132700	18036465	4090	4090	4090	4090	0
357	20240821	132600	18036465	4090	4090	4090	4090	0
358	20240821	132500	18036465	4090	4090	4090	4090	0
359	20240821	132400	18036465	4090	4090	4090	4090	0
360	20240821	132300	18036465	4090	4090	4090	4090	0
361	20240821	132200	18036465	4090	4090	4090	4090	0
362	20240821	132100	18036465	4090	4090	4090	4090	0
363	20240821	132000	18036465	4090	4090	4090	4090	0
364	20240821	131900	18036465	4090	4090	4090	4090	0
365	20240821	131800	18036465	4090	4090	4090	4090	0
366	20240821	131700	18036465	4090	4090	4090	4090	0
367	20240821	131600	18036465	4090	4090	4090	4090	0
368	20240821	131500	18036465	4090	4090	4090	4090	0
369	20240821	131400	18036465	4090	4090	4090	4090	0
370	20240821	131300	18036465	4090	4090	4090	4090	0
371	20240821	131200	18036465	4090	4090	4090	4090	0
372	20240821	131100	18036465	4090	4090	4090	4090	0
373	20240821	131000	18036465	4090	4090	4090	4090	0
374	20240821	130900	18036465	4090	4090	4090	4090	0
375	20240821	130800	18036465	4090	4090	4090	4090	0
376	20240821	130700	18036465	4090	4090	4090	4090	0
377	20240821	130600	18036465	4090	4090	4090	4090	0
378	20240821	130500	18036465	4090	4090	4090	4090	0
379	20240821	130400	18036465	4090	4090	4090	4090	0
380	20240821	130300	18036465	4090	4090	4090	4090	0
381	20240821	130200	18036465	4090	4090	4090	4090	0
382	20240821	130100	18036465	4090	4090	4090	4090	0
383	20240821	130000	18036465	4090	4090	4090	4090	0
384	20240821	125900	18036465	4090	4090	4090	4090	0
385	20240821	125800	18036465	4090	4090	4090	4090	0
386	20240821	125700	18036465	4090	4090	4090	4090	0
387	20240821	125600	18036465	4090	4090	4090	4090	0
388	20240821	125500	18036465	4090	4090	4090	4090	0
389	20240821	125400	18036465	4090	4090	4090	4090	0
390	20240821	125300	18036465	4090	4090	4090	4090	1
391	20240821	125200	18032375	4090	4090	4090	4090	0
392	20240821	125100	18032375	4090	4090	4090	4090	0
393	20240821	125000	18032375	4090	4090	4090	4090	0
394	20240821	124900	18032375	4090	4090	4090	4090	0
395	20240821	124800	18032375	4090	4090	4090	4090	0
396	20240821	124700	18032375	4090	4090	4090	4090	0
397	20240821	124600	18032375	4090	4090	4090	4090	0
398	20240821	124500	18032375	4090	4090	4090	4090	0
399	20240821	124400	18032375	4090	4090	4090	4090	0
400	20240821	124300	18032375	4090	4090	4090	4090	0
401	20240821	124200	18032375	4090	4090	4090	4090	0
402	20240821	124100	18032375	4090	4090	4090	4090	0
403	20240821	124000	18032375	4090	4090	4090	4090	0
404	20240821	123900	18032375	4090	4090	4090	4090	0
405	20240821	123800	18032375	4090	4090	4090	4090	0
406	20240821	123700	18032375	4090	4090	4090	4090	0
407	20240821	123600	18032375	4090	4090	4090	4090	1
408	20240821	123500	18028285	4050	4050	4050	4050	0
409	20240821	123400	18028285	4050	4050	4050	4050	0
410	20240821	123300	18028285	4050	4050	4050	4050	0
411	20240821	123200	18028285	4050	4050	4050	4050	0
412	20240821	123100	18028285	4050	4050	4050	4050	0
413	20240821	123000	18028285	4050	4050	4050	4050	0
414	20240821	122900	18028285	4050	4050	4050	4050	0
415	20240821	122800	18028285	4050	4050	4050	4050	0
416	20240821	122700	18028285	4050	4050	4050	4050	0
417	20240821	122600	18028285	4050	4050	4050	4050	0
418	20240821	122500	18028285	4050	4050	4050	4050	0
419	20240821	122400	18028285	4050	4050	4050	4050	0
420	20240821	122300	18028285	4050	4050	4050	4050	0
421	20240821	122200	18028285	4050	4050	4050	4050	0
422	20240821	122100	18028285	4050	4050	4050	4050	0
423	20240821	122000	18028285	4050	4050	4050	4050	0
424	20240821	121900	18028285	4050	4050	4050	4050	0
425	20240821	121800	18028285	4050	4050	4050	4050	0
426	20240821	121700	18028285	4050	4055	4055	4050	1015
427	20240821	121600	13917035	4090	4090	4090	4090	0
428	20240821	121500	13917035	4090	4090	4090	4090	0
429	20240821	121400	13917035	4090	4090	4090	4090	0
430	20240821	121300	13917035	4090	4090	4090	4090	0
431	20240821	121200	13917035	4090	4090	4090	4090	0
432	20240821	121100	13917035	4090	4090	4090	4090	0
433	20240821	121000	13917035	4090	4090	4090	4090	0
434	20240821	120900	13917035	4090	4090	4090	4090	0
435	20240821	120800	13917035	4090	4090	4090	4090	0
436	20240821	120700	13917035	4090	4090	4090	4090	0
437	20240821	120600	13917035	4090	4090	4090	4090	0
438	20240821	120500	13917035	4090	4090	4090	4090	0
439	20240821	120400	13917035	4090	4090	4090	4090	0
440	20240821	120300	13917035	4090	4090	4090	4090	0
441	20240821	120200	13917035	4090	4090	4090	4090	0
442	20240821	120100	13917035	4090	4090	4090	4090	0
443	20240821	120000	13917035	4090	4090	4090	4090	0
444	20240821	115900	13917035	4090	4090	4090	4090	0
445	20240821	115800	13917035	4090	4090	4090	4090	0
446	20240821	115700	13917035	4090	4090	4090	4090	0
447	20240821	115600	13917035	4090	4090	4090	4090	0
448	20240821	115500	13917035	4090	4090	4090	4090	0
449	20240821	115400	13917035	4090	4090	4090	4090	0
450	20240821	115300	13917035	4090	4090	4090	4090	0
451	20240821	115200	13917035	4090	4090	4090	4090	0
452	20240821	115100	13917035	4090	4090	4090	4090	0
453	20240821	115000	13917035	4090	4090	4090	4090	0
454	20240821	114900	13917035	4090	4090	4090	4090	0
455	20240821	114800	13917035	4090	4090	4090	4090	0
456	20240821	114700	13917035	4090	4090	4090	4090	0
457	20240821	114600	13917035	4090	4090	4090	4090	0
458	20240821	114500	13917035	4090	4090	4090	4090	0
459	20240821	114400	13917035	4090	4090	4090	4090	0
460	20240821	114300	13917035	4090	4090	4090	4090	0
461	20240821	114200	13917035	4090	4090	4090	4090	0
462	20240821	114100	13917035	4090	4090	4090	4090	0
463	20240821	114000	13917035	4090	4090	4090	4090	0
464	20240821	113900	13917035	4090	4090	4090	4090	0
465	20240821	113800	13917035	4090	4090	4090	4090	0
466	20240821	113700	13917035	4090	4090	4090	4090	0
467	20240821	113600	13917035	4090	4090	4090	4090	0
468	20240821	113500	13917035	4090	4090	4090	4090	0
469	20240821	113400	13917035	4090	4090	4090	4090	0
470	20240821	113300	13917035	4090	4090	4090	4090	0
471	20240821	113200	13917035	4090	4090	4090	4090	1
472	20240821	113100	13912945	4050	4050	4050	4050	0
473	20240821	113000	13912945	4050	4070	4070	4050	200
474	20240821	112900	13101545	4100	4100	4100	4100	0
475	20240821	112800	13101545	4100	4100	4100	4100	0
476	20240821	112700	13101545	4100	4100	4100	4100	0
477	20240821	112600	13101545	4100	4100	4100	4100	0
478	20240821	112500	13101545	4100	4100	4100	4100	0
479	20240821	112400	13101545	4100	4100	4100	4100	0
480	20240821	112300	13101545	4100	4100	4100	4100	0
481	20240821	112200	13101545	4100	4100	4100	4100	0
482	20240821	112100	13101545	4100	4100	4100	4100	0
483	20240821	112000	13101545	4100	4100	4100	4100	0
484	20240821	111900	13101545	4100	4100	4100	4100	0
485	20240821	111800	13101545	4100	4100	4100	4100	0
486	20240821	111700	13101545	4100	4100	4100	4100	0
487	20240821	111600	13101545	4100	4100	4100	4100	0
488	20240821	111500	13101545	4100	4100	4100	4100	0
489	20240821	111400	13101545	4100	4100	4100	4100	0
490	20240821	111300	13101545	4100	4100	4100	4100	0
491	20240821	111200	13101545	4100	4100	4100	4100	0
492	20240821	111100	13101545	4100	4100	4100	4100	0
493	20240821	111000	13101545	4100	4100	4100	4100	0
494	20240821	110900	13101545	4100	4100	4100	4100	0
495	20240821	110800	13101545	4100	4100	4100	4100	0
496	20240821	110700	13101545	4100	4100	4100	4100	0
497	20240821	110600	13101545	4100	4100	4100	4100	0
498	20240821	110500	13101545	4100	4100	4100	4100	0
499	20240821	110400	13101545	4100	4100	4100	4100	0
500	20240821	110300	13101545	4100	4100	4100	4100	0
501	20240821	110200	13101545	4100	4100	4100	4100	0
502	20240821	110100	13101545	4100	4100	4100	4100	0
503	20240821	110000	13101545	4100	4100	4100	4100	0
504	20240821	105900	13101545	4100	4100	4100	4100	0
505	20240821	105800	13101545	4100	4100	4100	4100	1
506	20240821	105700	13097445	4070	4070	4070	4070	0
507	20240821	105600	13097445	4070	4070	4070	4070	0
508	20240821	105500	13097445	4070	4070	4070	4070	1
509	20240821	105400	13093375	4075	4075	4075	4075	0
510	20240821	105300	13093375	4075	4075	4075	4075	0
511	20240821	105200	13093375	4075	4075	4075	4075	0
512	20240821	105100	13093375	4075	4075	4075	4075	0
513	20240821	105000	13093375	4075	4075	4075	4075	0
514	20240821	104900	13093375	4075	4075	4075	4075	16
515	20240821	104800	13028175	4080	4080	4080	4080	0
516	20240821	104700	13028175	4080	4080	4080	4080	0
517	20240821	104600	13028175	4080	4080	4080	4080	0
518	20240821	104500	13028175	4080	4080	4080	4080	0
519	20240821	104400	13028175	4080	4080	4080	4080	0
520	20240821	104300	13028175	4080	4080	4080	4080	0
521	20240821	104200	13028175	4080	4080	4080	4080	0
522	20240821	104100	13028175	4080	4080	4080	4080	0
523	20240821	104000	13028175	4080	4080	4080	4080	7
524	20240821	103900	12999615	4080	4080	4080	4080	0
525	20240821	103800	12999615	4080	4080	4080	4080	0
526	20240821	103700	12999615	4080	4080	4080	4080	0
527	20240821	103600	12999615	4080	4080	4080	4080	0
528	20240821	103500	12999615	4080	4080	4080	4080	0
529	20240821	103400	12999615	4080	4080	4080	4080	0
530	20240821	103300	12999615	4080	4080	4080	4080	300
531	20240821	103200	11775615	4080	4080	4080	4080	0
532	20240821	103100	11775615	4080	4080	4080	4080	0
533	20240821	103000	11775615	4080	4080	4080	4080	0
534	20240821	102900	11775615	4080	4080	4080	4080	0
535	20240821	102800	11775615	4080	4080	4080	4080	249
536	20240821	102700	10759695	4110	4110	4110	4110	0
537	20240821	102600	10759695	4110	4110	4110	4110	0
538	20240821	102500	10759695	4110	4110	4110	4110	1
539	20240821	102400	10755585	4080	4080	4080	4080	0
540	20240821	102300	10755585	4080	4080	4080	4080	0
541	20240821	102200	10755585	4080	4080	4080	4080	0
542	20240821	102100	10755585	4080	4080	4080	4080	454
543	20240821	102000	8903265	4080	4080	4080	4080	0
544	20240821	101900	8903265	4080	4080	4080	4080	0
545	20240821	101800	8903265	4080	4080	4080	4080	0
546	20240821	101700	8903265	4080	4080	4080	4080	0
547	20240821	101600	8903265	4080	4080	4080	4080	1
548	20240821	101500	8899185	4080	4080	4080	4080	0
549	20240821	101400	8899185	4080	4080	4080	4080	0
550	20240821	101300	8899185	4080	4080	4080	4080	0
551	20240821	101200	8899185	4080	4080	4080	4080	0
552	20240821	101100	8899185	4080	4080	4080	4080	0
553	20240821	101000	8899185	4080	4080	4080	4080	0
554	20240821	100900	8899185	4080	4080	4080	4080	0
555	20240821	100800	8899185	4080	4080	4080	4080	0
556	20240821	100700	8899185	4080	4080	4080	4080	0
557	20240821	100600	8899185	4080	4080	4080	4080	0
558	20240821	100500	8899185	4080	4080	4080	4080	1
559	20240821	100400	8895105	4080	4080	4080	4080	0
560	20240821	100300	8895105	4080	4080	4080	4080	0
561	20240821	100200	8895105	4080	4080	4080	4080	0
562	20240821	100100	8895105	4080	4080	4080	4080	0
563	20240821	100000	8895105	4080	4080	4080	4080	0
564	20240821	095900	8895105	4080	4080	4080	4080	0
565	20240821	095800	8895105	4080	4080	4080	4080	0
566	20240821	095700	8895105	4080	4080	4080	4080	0
567	20240821	095600	8895105	4080	4080	4080	4080	0
568	20240821	095500	8895105	4080	4080	4080	4080	0
569	20240821	095400	8895105	4080	4080	4080	4080	0
570	20240821	095300	8895105	4080	4080	4080	4080	0
571	20240821	095200	8895105	4080	4080	4080	4080	0
572	20240821	095100	8895105	4080	4080	4080	4080	0
573	20240821	095000	8895105	4080	4080	4080	4080	0
574	20240821	094900	8895105	4080	4080	4080	4080	0
575	20240821	094800	8895105	4080	4080	4080	4080	0
576	20240821	094700	8895105	4080	4080	4080	4080	11
577	20240821	094600	8850225	4115	4110	4115	4110	55
578	20240821	094500	8624150	4110	4110	4110	4110	5
579	20240821	094400	8603600	4110	4110	4110	4110	0
580	20240821	094300	8603600	4110	4110	4110	4110	0
581	20240821	094200	8603600	4110	4110	4110	4110	1
582	20240821	094100	8599490	4050	4050	4050	4050	0
583	20240821	094000	8599490	4050	4050	4050	4050	0
584	20240821	093900	8599490	4050	4050	4050	4050	0
585	20240821	093800	8599490	4050	4050	4050	4050	0
586	20240821	093700	8599490	4050	4050	4050	4050	0
587	20240821	093600	8599490	4050	4050	4050	4050	0
588	20240821	093500	8599490	4050	4050	4050	4050	0
589	20240821	093400	8599490	4050	4050	4050	4050	0
590	20240821	093300	8599490	4050	4050	4050	4050	0
591	20240821	093200	8599490	4050	4050	4050	4050	350
592	20240821	093100	7181990	4050	4050	4050	4050	0
593	20240821	093000	7181990	4050	4050	4050	4050	0
594	20240821	092900	7181990	4050	4050	4050	4050	0
595	20240821	092800	7181990	4050	4050	4050	4050	30
596	20240821	092700	7060490	4105	4105	4105	4105	0
597	20240821	092600	7060490	4105	4105	4105	4105	0
598	20240821	092500	7060490	4105	4105	4105	4105	0
599	20240821	092400	7060490	4105	4105	4105	4105	0
600	20240821	092300	7060490	4105	4105	4105	4105	1
601	20240821	092200	7056385	4040	4040	4040	4040	0
602	20240821	092100	7056385	4040	4040	4040	4040	0
603	20240821	092000	7056385	4040	4040	4040	4040	19
604	20240821	091900	6979625	4040	4040	4040	4040	0
605	20240821	091800	6979625	4040	4040	4040	4040	0
606	20240821	091700	6979625	4040	4040	4040	4040	1008
607	20240821	091600	2907305	4105	4105	4105	4105	0
608	20240821	091500	2907305	4105	4105	4105	4105	0
609	20240821	091400	2907305	4105	4055	4105	4045	297
610	20240821	091300	1699140	4115	4115	4115	4115	0
611	20240821	091200	1699140	4115	4115	4115	4115	1
612	20240821	091100	1695025	4050	4050	4050	4050	0
613	20240821	091000	1695025	4050	4065	4065	4040	414
614	20240821	090900	20500	4125	4125	4125	4125	0
615	20240821	090800	20500	4125	4125	4125	4125	0
616	20240821	090700	20500	4125	4125	4125	4125	0
617	20240821	090600	20500	4125	4125	4125	4125	0
618	20240821	090500	20500	4125	4125	4125	4125	0
619	20240821	090400	20500	4125	4125	4125	4125	0
620	20240821	090300	20500	4125	4125	4125	4125	1
621	20240821	090200	16375	4045	4045	4045	4045	0
622	20240821	090100	16375	4045	4045	4045	4045	0
623	20240821	090000	16375	4045	4105	4125	4045	4