KissMeData/307930/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210600	138953490	4985	4985	4985	4985	872
3	20240809	210500	138953490	4985	4985	4985	4985	0
4	20240809	210400	138953490	4985	4985	4985	4985	0
5	20240809	210300	138953490	4985	4985	4985	4985	0
6	20240809	210200	138953490	4985	4985	4985	4985	0
7	20240809	210100	138953490	4985	4985	4985	4985	0
8	20240809	210000	138953490	4985	4985	4985	4985	0
9	20240809	205900	138953490	4985	4985	4985	4985	0
10	20240809	205800	138953490	4985	4985	4985	4985	0
11	20240809	205700	138953490	4985	4985	4985	4985	0
12	20240809	205600	138953490	4985	4985	4985	4985	0
13	20240809	205500	138953490	4985	4985	4985	4985	0
14	20240809	205400	138953490	4985	4985	4985	4985	0
15	20240809	205300	138953490	4985	4985	4985	4985	0
16	20240809	205200	138953490	4985	4985	4985	4985	0
17	20240809	205100	138953490	4985	4985	4985	4985	0
18	20240809	205000	138953490	4985	4985	4985	4985	0
19	20240809	204900	138953490	4985	4985	4985	4985	0
20	20240809	204800	138953490	4985	4985	4985	4985	0
21	20240809	204700	138953490	4985	4985	4985	4985	0
22	20240809	204600	138953490	4985	4985	4985	4985	0
23	20240809	204500	138953490	4985	4985	4985	4985	0
24	20240809	204400	138953490	4985	4985	4985	4985	0
25	20240809	204300	138953490	4985	4985	4985	4985	0
26	20240809	204200	138953490	4985	4985	4985	4985	0
27	20240809	204100	138953490	4985	4985	4985	4985	0
28	20240809	204000	138953490	4985	4985	4985	4985	0
29	20240809	203900	138953490	4985	4985	4985	4985	0
30	20240809	203800	138953490	4985	4985	4985	4985	0
31	20240809	203700	138953490	4985	4985	4985	4985	0
32	20240809	203600	138953490	4985	4985	4985	4985	872
33	20240809	203500	138953490	4985	4985	4985	4985	0
34	20240809	203400	138953490	4985	4985	4985	4985	0
35	20240809	203300	138953490	4985	4985	4985	4985	0
36	20240809	203200	138953490	4985	4985	4985	4985	0
37	20240809	203100	138953490	4985	4985	4985	4985	0
38	20240809	203000	138953490	4985	4985	4985	4985	0
39	20240809	202900	138953490	4985	4985	4985	4985	0
40	20240809	202800	138953490	4985	4985	4985	4985	0
41	20240809	202700	138953490	4985	4985	4985	4985	0
42	20240809	202600	138953490	4985	4985	4985	4985	0
43	20240809	202500	138953490	4985	4985	4985	4985	0
44	20240809	202400	138953490	4985	4985	4985	4985	0
45	20240809	202300	138953490	4985	4985	4985	4985	0
46	20240809	202200	138953490	4985	4985	4985	4985	0
47	20240809	202100	138953490	4985	4985	4985	4985	0
48	20240809	202000	138953490	4985	4985	4985	4985	0
49	20240809	201900	138953490	4985	4985	4985	4985	0
50	20240809	201800	138953490	4985	4985	4985	4985	0
51	20240809	201700	138953490	4985	4985	4985	4985	0
52	20240809	201600	138953490	4985	4985	4985	4985	0
53	20240809	201500	138953490	4985	4985	4985	4985	0
54	20240809	201400	138953490	4985	4985	4985	4985	0
55	20240809	201300	138953490	4985	4985	4985	4985	0
56	20240809	201200	138953490	4985	4985	4985	4985	0
57	20240809	201100	138953490	4985	4985	4985	4985	0
58	20240809	201000	138953490	4985	4985	4985	4985	0
59	20240809	200900	138953490	4985	4985	4985	4985	0
60	20240809	200800	138953490	4985	4985	4985	4985	0
61	20240809	200700	138953490	4985	4985	4985	4985	0
62	20240809	200600	138953490	4985	4985	4985	4985	872
63	20240809	200500	138953490	4985	4985	4985	4985	0
64	20240809	200400	138953490	4985	4985	4985	4985	0
65	20240809	200300	138953490	4985	4985	4985	4985	0
66	20240809	200200	138953490	4985	4985	4985	4985	0
67	20240809	200100	138953490	4985	4985	4985	4985	0
68	20240809	200000	138953490	4985	4985	4985	4985	0
69	20240809	195900	138953490	4985	4985	4985	4985	0
70	20240809	195800	138953490	4985	4985	4985	4985	0
71	20240809	195700	138953490	4985	4985	4985	4985	0
72	20240809	195600	138953490	4985	4985	4985	4985	0
73	20240809	195500	138953490	4985	4985	4985	4985	0
74	20240809	195400	138953490	4985	4985	4985	4985	0
75	20240809	195300	138953490	4985	4985	4985	4985	0
76	20240809	195200	138953490	4985	4985	4985	4985	0
77	20240809	195100	138953490	4985	4985	4985	4985	0
78	20240809	195000	138953490	4985	4985	4985	4985	0
79	20240809	194900	138953490	4985	4985	4985	4985	0
80	20240809	194800	138953490	4985	4985	4985	4985	0
81	20240809	194700	138953490	4985	4985	4985	4985	0
82	20240809	194600	138953490	4985	4985	4985	4985	0
83	20240809	194500	138953490	4985	4985	4985	4985	0
84	20240809	194400	138953490	4985	4985	4985	4985	0
85	20240809	194300	138953490	4985	4985	4985	4985	0
86	20240809	194200	138953490	4985	4985	4985	4985	0
87	20240809	194100	138953490	4985	4985	4985	4985	0
88	20240809	194000	138953490	4985	4985	4985	4985	0
89	20240809	193900	138953490	4985	4985	4985	4985	0
90	20240809	193800	138953490	4985	4985	4985	4985	0
91	20240809	193700	138953490	4985	4985	4985	4985	0
92	20240809	193600	138953490	4985	4985	4985	4985	872
93	20240809	193500	138953490	4985	4985	4985	4985	0
94	20240809	193400	138953490	4985	4985	4985	4985	0
95	20240809	193300	138953490	4985	4985	4985	4985	0
96	20240809	193200	138953490	4985	4985	4985	4985	0
97	20240809	193100	138953490	4985	4985	4985	4985	0
98	20240809	193000	138953490	4985	4985	4985	4985	0
99	20240809	192900	138953490	4985	4985	4985	4985	0
100	20240809	192800	138953490	4985	4985	4985	4985	0
101	20240809	192700	138953490	4985	4985	4985	4985	0
102	20240809	192600	138953490	4985	4985	4985	4985	0
103	20240809	192500	138953490	4985	4985	4985	4985	0
104	20240809	192400	138953490	4985	4985	4985	4985	0
105	20240809	192300	138953490	4985	4985	4985	4985	0
106	20240809	192200	138953490	4985	4985	4985	4985	0
107	20240809	192100	138953490	4985	4985	4985	4985	0
108	20240809	192000	138953490	4985	4985	4985	4985	0
109	20240809	191900	138953490	4985	4985	4985	4985	0
110	20240809	191800	138953490	4985	4985	4985	4985	0
111	20240809	191700	138953490	4985	4985	4985	4985	0
112	20240809	191600	138953490	4985	4985	4985	4985	0
113	20240809	191500	138953490	4985	4985	4985	4985	0
114	20240809	191400	138953490	4985	4985	4985	4985	0
115	20240809	191300	138953490	4985	4985	4985	4985	0
116	20240809	191200	138953490	4985	4985	4985	4985	0
117	20240809	191100	138953490	4985	4985	4985	4985	0
118	20240809	191000	138953490	4985	4985	4985	4985	0
119	20240809	190900	138953490	4985	4985	4985	4985	0
120	20240809	190800	138953490	4985	4985	4985	4985	0
121	20240809	190700	138953490	4985	4985	4985	4985	0
122	20240809	190600	138953490	4985	4985	4985	4985	872
123	20240809	190500	138953490	4985	4985	4985	4985	0
124	20240809	190400	138953490	4985	4985	4985	4985	0
125	20240809	190300	138953490	4985	4985	4985	4985	0
126	20240809	190200	138953490	4985	4985	4985	4985	0
127	20240809	190100	138953490	4985	4985	4985	4985	0
128	20240809	190000	138953490	4985	4985	4985	4985	0
129	20240809	185900	138953490	4985	4985	4985	4985	0
130	20240809	185800	138953490	4985	4985	4985	4985	0
131	20240809	185700	138953490	4985	4985	4985	4985	0
132	20240809	185600	138953490	4985	4985	4985	4985	0
133	20240809	185500	138953490	4985	4985	4985	4985	0
134	20240809	185400	138953490	4985	4985	4985	4985	0
135	20240809	185300	138953490	4985	4985	4985	4985	0
136	20240809	185200	138953490	4985	4985	4985	4985	0
137	20240809	185100	138953490	4985	4985	4985	4985	0
138	20240809	185000	138953490	4985	4985	4985	4985	0
139	20240809	184900	138953490	4985	4985	4985	4985	0
140	20240809	184800	138953490	4985	4985	4985	4985	0
141	20240809	184700	138953490	4985	4985	4985	4985	0
142	20240809	184600	138953490	4985	4985	4985	4985	0
143	20240809	184500	138953490	4985	4985	4985	4985	0
144	20240809	184400	138953490	4985	4985	4985	4985	0
145	20240809	184300	138953490	4985	4985	4985	4985	0
146	20240809	184200	138953490	4985	4985	4985	4985	0
147	20240809	184100	138953490	4985	4985	4985	4985	0
148	20240809	184000	138953490	4985	4985	4985	4985	0
149	20240809	183900	138953490	4985	4985	4985	4985	0
150	20240809	183800	138953490	4985	4985	4985	4985	0
151	20240809	183700	138953490	4985	4985	4985	4985	0
152	20240809	183600	138953490	4985	4985	4985	4985	872
153	20240809	183500	138953490	4985	4985	4985	4985	0
154	20240809	183400	138953490	4985	4985	4985	4985	0
155	20240809	183300	138953490	4985	4985	4985	4985	0
156	20240809	183200	138953490	4985	4985	4985	4985	0
157	20240809	183100	138953490	4985	4985	4985	4985	0
158	20240809	183000	138953490	4985	4985	4985	4985	0
159	20240809	182900	138953490	4985	4985	4985	4985	0
160	20240809	182800	138953490	4985	4985	4985	4985	0
161	20240809	182700	138953490	4985	4985	4985	4985	0
162	20240809	182600	138953490	4985	4985	4985	4985	0
163	20240809	182500	138953490	4985	4985	4985	4985	0
164	20240809	182400	138953490	4985	4985	4985	4985	0
165	20240809	182300	138953490	4985	4985	4985	4985	0
166	20240809	182200	138953490	4985	4985	4985	4985	0
167	20240809	182100	138953490	4985	4985	4985	4985	0
168	20240809	182000	138953490	4985	4985	4985	4985	0
169	20240809	181900	138953490	4985	4985	4985	4985	0
170	20240809	181800	138953490	4985	4985	4985	4985	0
171	20240809	181700	138953490	4985	4985	4985	4985	0
172	20240809	181600	138953490	4985	4985	4985	4985	0
173	20240809	181500	138953490	4985	4985	4985	4985	0
174	20240809	181400	138953490	4985	4985	4985	4985	0
175	20240809	181300	138953490	4985	4985	4985	4985	0
176	20240809	181200	138953490	4985	4985	4985	4985	0
177	20240809	181100	138953490	4985	4985	4985	4985	0
178	20240809	181000	138953490	4985	4985	4985	4985	0
179	20240809	180900	138953490	4985	4985	4985	4985	0
180	20240809	180800	138953490	4985	4985	4985	4985	0
181	20240809	180700	138953490	4985	4985	4985	4985	0
182	20240809	180600	138953490	4985	4985	4985	4985	872
183	20240809	180500	138953490	4985	4985	4985	4985	0
184	20240809	180400	138953490	4985	4985	4985	4985	0
185	20240809	180300	138953490	4985	4985	4985	4985	0
186	20240809	180200	138953490	4985	4985	4985	4985	0
187	20240809	180100	138953490	4985	4985	4985	4985	0
188	20240809	180000	138953490	4985	4985	4985	4985	0
189	20240809	175900	138953490	4985	4985	4985	4985	0
190	20240809	175800	138953490	4985	4985	4985	4985	0
191	20240809	175700	138953490	4985	4985	4985	4985	0
192	20240809	175600	138953490	4985	4985	4985	4985	0
193	20240809	175500	138953490	4985	4985	4985	4985	0
194	20240809	175400	138953490	4985	4985	4985	4985	0
195	20240809	175300	138953490	4985	4985	4985	4985	0
196	20240809	175200	138953490	4985	4985	4985	4985	0
197	20240809	175100	138953490	4985	4985	4985	4985	0
198	20240809	175000	138953490	4985	4985	4985	4985	0
199	20240809	174900	138953490	4985	4985	4985	4985	0
200	20240809	174800	138953490	4985	4985	4985	4985	0
201	20240809	174700	138953490	4985	4985	4985	4985	0
202	20240809	174600	138953490	4985	4985	4985	4985	0
203	20240809	174500	138953490	4985	4985	4985	4985	0
204	20240809	174400	138953490	4985	4985	4985	4985	0
205	20240809	174300	138953490	4985	4985	4985	4985	0
206	20240809	174200	138953490	4985	4985	4985	4985	0
207	20240809	174100	138953490	4985	4985	4985	4985	0
208	20240809	174000	138953490	4985	4985	4985	4985	0
209	20240809	173900	138953490	4985	4985	4985	4985	0
210	20240809	173800	138953490	4985	4985	4985	4985	0
211	20240809	173700	138953490	4985	4985	4985	4985	0
212	20240809	173600	138953490	4985	4985	4985	4985	872
213	20240809	173500	138953490	4985	4985	4985	4985	0
214	20240809	173400	138953490	4985	4985	4985	4985	0
215	20240809	173300	138953490	4985	4985	4985	4985	0
216	20240809	173200	138953490	4985	4985	4985	4985	0
217	20240809	173100	138953490	4985	4985	4985	4985	0
218	20240809	173000	138953490	4985	4985	4985	4985	0
219	20240809	172900	138953490	4985	4985	4985	4985	0
220	20240809	172800	138953490	4985	4985	4985	4985	0
221	20240809	172700	138953490	4985	4985	4985	4985	0
222	20240809	172600	138953490	4985	4985	4985	4985	0
223	20240809	172500	138953490	4985	4985	4985	4985	0
224	20240809	172400	138953490	4985	4985	4985	4985	0
225	20240809	172300	138953490	4985	4985	4985	4985	0
226	20240809	172200	138953490	4985	4985	4985	4985	0
227	20240809	172100	138953490	4985	4985	4985	4985	0
228	20240809	172000	138953490	4985	4985	4985	4985	0
229	20240809	171900	138953490	4985	4985	4985	4985	0
230	20240809	171800	138953490	4985	4985	4985	4985	0
231	20240809	171700	138953490	4985	4985	4985	4985	0
232	20240809	171600	138953490	4985	4985	4985	4985	0
233	20240809	171500	138953490	4985	4985	4985	4985	0
234	20240809	171400	138953490	4985	4985	4985	4985	0
235	20240809	171300	138953490	4985	4985	4985	4985	0
236	20240809	171200	138953490	4985	4985	4985	4985	0
237	20240809	171100	138953490	4985	4985	4985	4985	0
238	20240809	171000	138953490	4985	4985	4985	4985	0
239	20240809	170900	138953490	4985	4985	4985	4985	0
240	20240809	170800	138953490	4985	4985	4985	4985	0
241	20240809	170700	138953490	4985	4985	4985	4985	0
242	20240809	170600	138953490	4985	4985	4985	4985	872
243	20240809	170500	138953490	4985	4985	4985	4985	0
244	20240809	170400	138953490	4985	4985	4985	4985	0
245	20240809	170300	138953490	4985	4985	4985	4985	0
246	20240809	170200	138953490	4985	4985	4985	4985	0
247	20240809	170100	138953490	4985	4985	4985	4985	0
248	20240809	170000	138953490	4985	4985	4985	4985	0
249	20240809	165900	138953490	4985	4985	4985	4985	0
250	20240809	165800	138953490	4985	4985	4985	4985	0
251	20240809	165700	138953490	4985	4985	4985	4985	0
252	20240809	165600	138953490	4985	4985	4985	4985	0
253	20240809	165500	138953490	4985	4985	4985	4985	0
254	20240809	165400	138953490	4985	4985	4985	4985	0
255	20240809	165300	138953490	4985	4985	4985	4985	0
256	20240809	165200	138953490	4985	4985	4985	4985	0
257	20240809	165100	138953490	4985	4985	4985	4985	0
258	20240809	165000	138953490	4985	4985	4985	4985	0
259	20240809	164900	138953490	4985	4985	4985	4985	0
260	20240809	164800	138953490	4985	4985	4985	4985	0
261	20240809	164700	138953490	4985	4985	4985	4985	0
262	20240809	164600	138953490	4985	4985	4985	4985	0
263	20240809	164500	138953490	4985	4985	4985	4985	0
264	20240809	164400	138953490	4985	4985	4985	4985	0
265	20240809	164300	138953490	4985	4985	4985	4985	0
266	20240809	164200	138953490	4985	4985	4985	4985	0
267	20240809	164100	138953490	4985	4985	4985	4985	0
268	20240809	164000	138953490	4985	4985	4985	4985	0
269	20240809	163900	138953490	4985	4985	4985	4985	0
270	20240809	163800	138953490	4985	4985	4985	4985	0
271	20240809	163700	138953490	4985	4985	4985	4985	0
272	20240809	163600	138953490	4985	4985	4985	4985	872
273	20240809	163500	138953490	4985	4985	4985	4985	0
274	20240809	163400	138953490	4985	4985	4985	4985	0
275	20240809	163300	138953490	4985	4985	4985	4985	0
276	20240809	163200	138953490	4985	4985	4985	4985	0
277	20240809	163100	138953490	4985	4985	4985	4985	0
278	20240809	163000	138953490	4985	4985	4985	4985	0
279	20240809	162900	138953490	4985	4985	4985	4985	0
280	20240809	162800	138953490	4985	4985	4985	4985	0
281	20240809	162700	138953490	4985	4985	4985	4985	0
282	20240809	162600	138953490	4985	4985	4985	4985	0
283	20240809	162500	138953490	4985	4985	4985	4985	0
284	20240809	162400	138953490	4985	4985	4985	4985	0
285	20240809	162300	138953490	4985	4985	4985	4985	0
286	20240809	162200	138953490	4985	4985	4985	4985	0
287	20240809	162100	138953490	4985	4985	4985	4985	0
288	20240809	162000	138953490	4985	4985	4985	4985	0
289	20240809	161900	138953490	4985	4985	4985	4985	0
290	20240809	161800	138953490	4985	4985	4985	4985	0
291	20240809	161700	138953490	4985	4985	4985	4985	0
292	20240809	161600	138953490	4985	4985	4985	4985	0
293	20240809	161500	138953490	4985	4985	4985	4985	0
294	20240809	161400	138953490	4985	4985	4985	4985	0
295	20240809	161300	138953490	4985	4985	4985	4985	0
296	20240809	161200	138953490	4985	4985	4985	4985	0
297	20240809	161100	138953490	4985	4985	4985	4985	0
298	20240809	161000	138953490	4985	4985	4985	4985	0
299	20240809	160900	138953490	4985	4985	4985	4985	0
300	20240809	160800	138953490	4985	4985	4985	4985	0
301	20240809	160700	138953490	4985	4985	4985	4985	0
302	20240809	160600	138953490	4985	4985	4985	4985	872
303	20240809	160500	138953490	4985	4985	4985	4985	0
304	20240809	160400	138953490	4985	4985	4985	4985	0
305	20240809	160300	138953490	4985	4985	4985	4985	0
306	20240809	160200	138953490	4985	4985	4985	4985	0
307	20240809	160100	138953490	4985	4985	4985	4985	0
308	20240809	160000	138953490	4985	4985	4985	4985	0
309	20240809	155900	138953490	4985	4985	4985	4985	0
310	20240809	155800	138953490	4985	4985	4985	4985	0
311	20240809	155700	138953490	4985	4985	4985	4985	0
312	20240809	155600	138953490	4985	4985	4985	4985	0
313	20240809	155500	138953490	4985	4985	4985	4985	0
314	20240809	155400	138953490	4985	4985	4985	4985	0
315	20240809	155300	138953490	4985	4985	4985	4985	0
316	20240809	155200	138953490	4985	4985	4985	4985	0
317	20240809	155100	138953490	4985	4985	4985	4985	0
318	20240809	155000	138953490	4985	4985	4985	4985	0
319	20240809	154900	138953490	4985	4985	4985	4985	0
320	20240809	154800	138953490	4985	4985	4985	4985	0
321	20240809	154700	138953490	4985	4985	4985	4985	0
322	20240809	154600	138953490	4985	4985	4985	4985	0
323	20240809	154500	138953490	4985	4985	4985	4985	0
324	20240809	154400	138953490	4985	4985	4985	4985	0
325	20240809	154300	138953490	4985	4985	4985	4985	0
326	20240809	154200	138953490	4985	4985	4985	4985	0
327	20240809	154100	138953490	4985	4985	4985	4985	0
328	20240809	154000	138953490	4985	4985	4985	4985	0
329	20240809	153900	138953490	4985	4985	4985	4985	0
330	20240809	153800	138953490	4985	4985	4985	4985	0
331	20240809	153700	138953490	4985	4985	4985	4985	0
332	20240809	153600	138953490	4985	4985	4985	4985	872
333	20240809	153500	138953490	4985	4985	4985	4985	0
334	20240809	153400	138953490	4985	4985	4985	4985	0
335	20240809	153300	138953490	4985	4985	4985	4985	0
336	20240809	153200	138953490	4985	4985	4985	4985	0
337	20240809	153100	138953490	4985	4985	4985	4985	0
338	20240809	153000	138953490	4985	4985	4985	4985	872
339	20240809	152900	134606570	5000	5000	5000	5000	0
340	20240809	152800	134606570	5000	5000	5000	5000	0
341	20240809	152700	134606570	5000	5000	5000	5000	0
342	20240809	152600	134606570	5000	5000	5000	5000	0
343	20240809	152500	134606570	5000	5000	5000	5000	0
344	20240809	152400	134606570	5000	5000	5000	5000	0
345	20240809	152300	134606570	5000	5000	5000	5000	0
346	20240809	152200	134606570	5000	5000	5000	5000	0
347	20240809	152100	134606570	5000	5000	5000	5000	0
348	20240809	152000	134606570	5000	5000	5000	5000	0
349	20240809	151900	134606570	5000	4995	5000	4970	241
350	20240809	151800	133402150	4965	4975	5000	4965	104
351	20240809	151700	132882480	5000	4970	5000	4970	118
352	20240809	151600	132293455	4985	4985	4985	4985	0
353	20240809	151500	132293455	4985	4965	4985	4965	118
354	20240809	151400	131705585	4985	4985	4985	4985	12
355	20240809	151300	131645765	4985	4970	4995	4970	35
356	20240809	151200	131471505	4975	4975	4975	4975	18
357	20240809	151100	131381955	5000	4985	5000	4985	41
358	20240809	151000	131177365	4965	4960	4965	4955	28
359	20240809	150900	131038555	4985	4985	4985	4985	0
360	20240809	150800	131038555	4985	4985	4985	4985	0
361	20240809	150700	131038555	4985	4985	4985	4985	0
362	20240809	150600	131038555	4985	4985	4985	4985	0
363	20240809	150500	131038555	4985	4985	4985	4985	0
364	20240809	150400	131038555	4985	4985	4985	4985	0
365	20240809	150300	131038555	4985	4985	4985	4985	0
366	20240809	150200	131038555	4985	4985	4985	4985	0
367	20240809	150100	131038555	4985	4985	4985	4985	0
368	20240809	150000	131038555	4985	4975	5000	4975	105
369	20240809	145900	130513730	4960	4960	4960	4960	0
370	20240809	145800	130513730	4960	4970	4970	4960	192
371	20240809	145700	129560810	5000	5000	5000	5000	0
372	20240809	145600	129560810	5000	5000	5000	5000	0
373	20240809	145500	129560810	5000	5000	5000	5000	0
374	20240809	145400	129560810	5000	5000	5000	5000	0
375	20240809	145300	129560810	5000	5000	5000	5000	0
376	20240809	145200	129560810	5000	5000	5000	5000	0
377	20240809	145100	129560810	5000	5000	5000	5000	0
378	20240809	145000	129560810	5000	4995	5000	4995	10
379	20240809	144900	129510815	5000	4995	5000	4995	100
380	20240809	144800	129011005	4970	4970	4970	4970	1
381	20240809	144700	129006035	5000	5000	5000	5000	0
382	20240809	144600	129006035	5000	5000	5000	5000	0
383	20240809	144500	129006035	5000	5000	5000	5000	0
384	20240809	144400	129006035	5000	5000	5000	5000	0
385	20240809	144300	129006035	5000	5000	5000	5000	0
386	20240809	144200	129006035	5000	5000	5000	5000	0
387	20240809	144100	129006035	5000	5000	5000	5000	0
388	20240809	144000	129006035	5000	5000	5000	5000	0
389	20240809	143900	129006035	5000	4995	5000	4975	58
390	20240809	143800	128716780	4995	4995	4995	4995	18
391	20240809	143700	128626870	4995	4995	4995	4995	0
392	20240809	143600	128626870	4995	4995	4995	4995	28
393	20240809	143500	128487010	4995	4995	4995	4995	0
394	20240809	143400	128487010	4995	4990	4995	4990	3
395	20240809	143300	128472035	4970	4970	4970	4970	0
396	20240809	143200	128472035	4970	4970	4970	4970	34
397	20240809	143100	128303055	4975	4975	4975	4975	0
398	20240809	143000	128303055	4975	4995	4995	4975	568
399	20240809	142900	125476255	4980	4980	4980	4980	0
400	20240809	142800	125476255	4980	4980	4980	4980	52
401	20240809	142700	125217295	5000	5000	5000	5000	0
402	20240809	142600	125217295	5000	5000	5000	5000	0
403	20240809	142500	125217295	5000	5000	5000	5000	0
404	20240809	142400	125217295	5000	5000	5000	5000	0
405	20240809	142300	125217295	5000	5000	5000	5000	0
406	20240809	142200	125217295	5000	4980	5000	4980	50
407	20240809	142100	124967315	4980	4980	4980	4980	0
408	20240809	142000	124967315	4980	4980	4980	4980	0
409	20240809	141900	124967315	4980	4980	4980	4980	73
410	20240809	141800	124603775	4980	4980	4980	4980	10
411	20240809	141700	124553975	4985	4985	4985	4985	0
412	20240809	141600	124553975	4985	4965	4985	4965	8
413	20240809	141500	124514175	4965	4970	4995	4965	41
414	20240809	141400	124310395	4970	4970	4970	4970	494
415	20240809	141300	121855215	4970	4970	4970	4970	54
416	20240809	141200	121586835	4970	4965	5010	4965	514
417	20240809	141100	119034460	4980	4975	4980	4970	284
418	20240809	141000	117620345	4975	4975	4975	4975	0
419	20240809	140900	117620345	4975	4975	4975	4975	0
420	20240809	140800	117620345	4975	4975	4975	4975	44
421	20240809	140700	117401445	4970	4980	4980	4970	465
422	20240809	140600	115087905	5010	5010	5010	5010	1
423	20240809	140500	115082895	5010	5010	5010	5010	0
424	20240809	140400	115082895	5010	5010	5010	5010	0
425	20240809	140300	115082895	5010	5010	5010	5010	0
426	20240809	140200	115082895	5010	5010	5010	5010	0
427	20240809	140100	115082895	5010	5010	5010	5010	0
428	20240809	140000	115082895	5010	5010	5010	5010	3
429	20240809	135900	115067865	4985	4985	4985	4985	0
430	20240809	135800	115067865	4985	4990	4990	4985	1238
431	20240809	135700	108890970	4995	4995	4995	4995	0
432	20240809	135600	108890970	4995	4995	4995	4995	0
433	20240809	135500	108890970	4995	5000	5000	4995	1861
434	20240809	135400	99591095	5010	5010	5010	5010	0
435	20240809	135300	99591095	5010	5010	5010	5010	0
436	20240809	135200	99591095	5010	5010	5010	5010	0
437	20240809	135100	99591095	5010	5010	5010	5010	0
438	20240809	135000	99591095	5010	5010	5010	5010	0
439	20240809	134900	99591095	5010	5010	5010	5010	0
440	20240809	134800	99591095	5010	5010	5010	5010	0
441	20240809	134700	99591095	5010	5010	5010	5010	0
442	20240809	134600	99591095	5010	5010	5010	5010	0
443	20240809	134500	99591095	5010	5010	5010	5010	0
444	20240809	134400	99591095	5010	5010	5010	5010	0
445	20240809	134300	99591095	5010	5010	5010	5010	0
446	20240809	134200	99591095	5010	5010	5010	5010	174
447	20240809	134100	98719355	5030	5030	5030	5030	0
448	20240809	134000	98719355	5030	5030	5030	5030	0
449	20240809	133900	98719355	5030	5030	5030	5030	0
450	20240809	133800	98719355	5030	5030	5030	5030	0
451	20240809	133700	98719355	5030	5030	5030	5030	0
452	20240809	133600	98719355	5030	5030	5030	5030	0
453	20240809	133500	98719355	5030	5030	5030	5030	0
454	20240809	133400	98719355	5030	5030	5030	5030	0
455	20240809	133300	98719355	5030	5030	5030	5030	0
456	20240809	133200	98719355	5030	5030	5030	5030	0
457	20240809	133100	98719355	5030	5030	5030	5030	0
458	20240809	133000	98719355	5030	5030	5030	5030	0
459	20240809	132900	98719355	5030	5020	5030	5020	500
460	20240809	132800	96204705	5030	5030	5030	5030	500
461	20240809	132700	93689705	5040	5040	5040	5040	0
462	20240809	132600	93689705	5040	5040	5040	5040	0
463	20240809	132500	93689705	5040	5040	5040	5040	0
464	20240809	132400	93689705	5040	5040	5040	5040	0
465	20240809	132300	93689705	5040	5040	5040	5040	0
466	20240809	132200	93689705	5040	5040	5040	5040	0
467	20240809	132100	93689705	5040	5020	5040	5020	150
468	20240809	132000	92934025	5030	5020	5030	5020	42
469	20240809	131900	92723165	5020	5020	5020	5020	0
470	20240809	131800	92723165	5020	5020	5020	5020	0
471	20240809	131700	92723165	5020	5020	5020	5020	0
472	20240809	131600	92723165	5020	5020	5020	5020	0
473	20240809	131500	92723165	5020	5020	5020	5020	0
474	20240809	131400	92723165	5020	5020	5020	5020	0
475	20240809	131300	92723165	5020	5020	5020	5020	0
476	20240809	131200	92723165	5020	5020	5020	5020	0
477	20240809	131100	92723165	5020	5020	5020	5020	0
478	20240809	131000	92723165	5020	5020	5020	5020	0
479	20240809	130900	92723165	5020	5020	5020	5020	0
480	20240809	130800	92723165	5020	5020	5020	5020	0
481	20240809	130700	92723165	5020	5020	5020	5020	104
482	20240809	130600	92201085	5010	5010	5010	5010	0
483	20240809	130500	92201085	5010	5010	5010	5010	0
484	20240809	130400	92201085	5010	5010	5010	5010	0
485	20240809	130300	92201085	5010	5010	5010	5010	300
486	20240809	130200	90698085	4995	4995	4995	4995	0
487	20240809	130100	90698085	4995	4995	4995	4995	0
488	20240809	130000	90698085	4995	4995	4995	4995	0
489	20240809	125900	90698085	4995	4995	4995	4995	0
490	20240809	125800	90698085	4995	4995	4995	4995	0
491	20240809	125700	90698085	4995	4995	4995	4995	35
492	20240809	125600	90523260	5020	5020	5020	5020	1
493	20240809	125500	90518240	4995	4995	4995	4995	1
494	20240809	125400	90513245	5020	5020	5020	5020	0
495	20240809	125300	90513245	5020	5020	5020	5020	0
496	20240809	125200	90513245	5020	5020	5020	5020	0
497	20240809	125100	90513245	5020	5020	5020	5020	0
498	20240809	125000	90513245	5020	5020	5020	5020	0
499	20240809	124900	90513245	5020	5020	5020	5020	0
500	20240809	124800	90513245	5020	5020	5020	5020	1
501	20240809	124700	90508225	5000	5000	5000	5000	0
502	20240809	124600	90508225	5000	5000	5000	5000	0
503	20240809	124500	90508225	5000	5000	5000	5000	47
504	20240809	124400	90273225	5010	5010	5010	5010	0
505	20240809	124300	90273225	5010	5010	5010	5010	0
506	20240809	124200	90273225	5010	5010	5010	5010	0
507	20240809	124100	90273225	5010	5010	5010	5010	0
508	20240809	124000	90273225	5010	5010	5010	5010	2
509	20240809	123900	90263205	5050	5050	5050	5050	0
510	20240809	123800	90263205	5050	5030	5050	5030	100
511	20240809	123700	89759015	5040	5010	5040	5010	10
512	20240809	123600	89708705	5030	5030	5030	5030	0
513	20240809	123500	89708705	5030	5030	5030	5030	22
514	20240809	123400	89598045	5030	5030	5030	5030	0
515	20240809	123300	89598045	5030	5030	5030	5030	0
516	20240809	123200	89598045	5030	5030	5030	5030	0
517	20240809	123100	89598045	5030	5030	5030	5030	0
518	20240809	123000	89598045	5030	5030	5030	5030	0
519	20240809	122900	89598045	5030	5030	5030	5030	0
520	20240809	122800	89598045	5030	5010	5030	5010	50
521	20240809	122700	89347465	5010	5010	5010	5010	0
522	20240809	122600	89347465	5010	5010	5010	5010	0
523	20240809	122500	89347465	5010	5010	5010	5010	0
524	20240809	122400	89347465	5010	5010	5010	5010	3
525	20240809	122300	89332435	5010	5010	5010	5010	0
526	20240809	122200	89332435	5010	5010	5010	5010	0
527	20240809	122100	89332435	5010	5010	5010	5010	0
528	20240809	122000	89332435	5010	5010	5010	5010	0
529	20240809	121900	89332435	5010	5010	5010	5010	0
530	20240809	121800	89332435	5010	5010	5010	5010	100
531	20240809	121700	88831435	5010	5010	5010	5010	4
532	20240809	121600	88811395	5010	5010	5010	5010	18
533	20240809	121500	88721215	5010	5010	5010	5010	0
534	20240809	121400	88721215	5010	5010	5010	5010	0
535	20240809	121300	88721215	5010	5010	5010	5010	0
536	20240809	121200	88721215	5010	5010	5010	5010	12
537	20240809	121100	88661095	5010	4995	5010	4995	44
538	20240809	121000	88441075	5010	5010	5010	5010	0
539	20240809	120900	88441075	5010	4990	5010	4990	212
540	20240809	120800	87381335	4995	4995	4995	4995	10
541	20240809	120700	87331385	5010	5010	5010	5010	0
542	20240809	120600	87331385	5010	5010	5010	5010	0
543	20240809	120500	87331385	5010	5010	5010	5010	0
544	20240809	120400	87331385	5010	5010	5010	5010	0
545	20240809	120300	87331385	5010	5010	5010	5010	0
546	20240809	120200	87331385	5010	5010	5010	5010	0
547	20240809	120100	87331385	5010	5010	5010	5010	0
548	20240809	120000	87331385	5010	5010	5010	5010	0
549	20240809	115900	87331385	5010	5010	5010	5010	0
550	20240809	115800	87331385	5010	4995	5030	4995	52
551	20240809	115700	87070625	4985	4985	4985	4985	0
552	20240809	115600	87070625	4985	4985	4985	4985	0
553	20240809	115500	87070625	4985	4985	4985	4985	1
554	20240809	115400	87065640	4990	4990	4990	4990	0
555	20240809	115300	87065640	4990	4990	4990	4990	38
556	20240809	115200	86876020	5000	5000	5000	5000	0
557	20240809	115100	86876020	5000	5000	5000	5000	0
558	20240809	115000	86876020	5000	5000	5000	5000	0
559	20240809	114900	86876020	5000	5000	5000	5000	20
560	20240809	114800	86776020	5010	5010	5010	5010	0
561	20240809	114700	86776020	5010	5010	5010	5010	0
562	20240809	114600	86776020	5010	5010	5010	5010	0
563	20240809	114500	86776020	5010	5010	5010	5010	0
564	20240809	114400	86776020	5010	5010	5010	5010	0
565	20240809	114300	86776020	5010	5010	5010	5010	120
566	20240809	114200	86174820	4995	4995	4995	4995	0
567	20240809	114100	86174820	4995	4995	4995	4995	0
568	20240809	114000	86174820	4995	4995	4995	4995	0
569	20240809	113900	86174820	4995	4995	4995	4995	0
570	20240809	113800	86174820	4995	4995	4995	4995	0
571	20240809	113700	86174820	4995	4995	4995	4995	0
572	20240809	113600	86174820	4995	4995	4995	4995	0
573	20240809	113500	86174820	4995	4995	4995	4995	0
574	20240809	113400	86174820	4995	4995	4995	4995	0
575	20240809	113300	86174820	4995	4995	5000	4995	90
576	20240809	113200	85724915	5000	5000	5000	5000	0
577	20240809	113100	85724915	5000	5000	5000	5000	0
578	20240809	113000	85724915	5000	5000	5000	5000	0
579	20240809	112900	85724915	5000	4990	5000	4990	117
580	20240809	112800	85140085	4990	4995	4995	4990	330
581	20240809	112700	83493255	5000	5010	5010	5000	58
582	20240809	112600	83202875	5040	5040	5040	5040	0
583	20240809	112500	83202875	5040	5040	5040	5040	0
584	20240809	112400	83202875	5040	5040	5040	5040	0
585	20240809	112300	83202875	5040	5040	5040	5040	0
586	20240809	112200	83202875	5040	5040	5040	5040	0
587	20240809	112100	83202875	5040	5020	5040	5010	72
588	20240809	112000	82841365	5010	5010	5010	5010	0
589	20240809	111900	82841365	5010	5010	5010	5010	0
590	20240809	111800	82841365	5010	5010	5010	5010	0
591	20240809	111700	82841365	5010	5010	5010	5010	98
592	20240809	111600	82350385	5020	5020	5020	5020	1
593	20240809	111500	82345365	5010	5010	5010	5010	0
594	20240809	111400	82345365	5010	5010	5010	5010	0
595	20240809	111300	82345365	5010	5010	5010	5010	2
596	20240809	111200	82335345	5030	5030	5030	5030	0
597	20240809	111100	82335345	5030	5030	5030	5030	0
598	20240809	111000	82335345	5030	5030	5030	5030	0
599	20240809	110900	82335345	5030	5030	5030	5030	0
600	20240809	110800	82335345	5030	5030	5030	5030	0
601	20240809	110700	82335345	5030	5030	5030	5030	0
602	20240809	110600	82335345	5030	5030	5030	5030	0
603	20240809	110500	82335345	5030	5030	5030	5030	0
604	20240809	110400	82335345	5030	5030	5030	5030	0
605	20240809	110300	82335345	5030	5030	5030	5030	0
606	20240809	110200	82335345	5030	5030	5030	5030	0
607	20240809	110100	82335345	5030	5030	5030	5030	0
608	20240809	110000	82335345	5030	5020	5030	5020	70
609	20240809	105900	81983255	5030	5030	5030	5030	0
610	20240809	105800	81983255	5030	5030	5030	5030	0
611	20240809	105700	81983255	5030	5030	5030	5030	0
612	20240809	105600	81983255	5030	5030	5030	5030	0
613	20240809	105500	81983255	5030	5000	5030	5000	2
614	20240809	105400	81973225	5040	5040	5040	5040	0
615	20240809	105300	81973225	5040	5040	5040	5040	0
616	20240809	105200	81973225	5040	5040	5040	5040	0
617	20240809	105100	81973225	5040	5040	5040	5040	0
618	20240809	105000	81973225	5040	5040	5040	5040	0
619	20240809	104900	81973225	5040	5040	5040	5040	0
620	20240809	104800	81973225	5040	5040	5040	5040	0
621	20240809	104700	81973225	5040	5040	5040	5040	0
622	20240809	104600	81973225	5040	5040	5040	5040	0
623	20240809	104500	81973225	5040	5040	5040	5040	1
624	20240809	104400	81968185	5000	5000	5000	5000	195
625	20240809	104300	80993185	5040	5040	5040	5040	0
626	20240809	104200	80993185	5040	5040	5040	5040	0
627	20240809	104100	80993185	5040	5040	5040	5040	0
628	20240809	104000	80993185	5040	5020	5040	5020	2
629	20240809	103900	80983125	5010	5010	5010	5010	0
630	20240809	103800	80983125	5010	5010	5010	5010	350
631	20240809	103700	79229625	5030	5030	5030	5030	14
632	20240809	103600	79159205	5020	5020	5020	5020	2
633	20240809	103500	79149165	5040	5040	5040	5040	0
634	20240809	103400	79149165	5040	5040	5040	5040	0
635	20240809	103300	79149165	5040	5040	5040	5040	0
636	20240809	103200	79149165	5040	5040	5040	5040	0
637	20240809	103100	79149165	5040	5040	5040	5040	0
638	20240809	103000	79149165	5040	5040	5040	5040	0
639	20240809	102900	79149165	5040	5040	5040	5040	0
640	20240809	102800	79149165	5040	5040	5040	5040	1
641	20240809	102700	79144125	5020	5020	5020	5020	0
642	20240809	102600	79144125	5020	5020	5020	5020	1
643	20240809	102500	79139105	5030	5030	5030	5030	100
644	20240809	102400	78636105	5030	5030	5030	5030	0
645	20240809	102300	78636105	5030	5030	5030	5030	0
646	20240809	102200	78636105	5030	5030	5030	5030	0
647	20240809	102100	78636105	5030	5030	5030	5030	1
648	20240809	102000	78631075	5040	5040	5040	5040	0
649	20240809	101900	78631075	5040	5040	5040	5040	0
650	20240809	101800	78631075	5040	5040	5040	5040	0
651	20240809	101700	78631075	5040	5040	5040	5040	1
652	20240809	101600	78626035	5020	5020	5020	5020	34
653	20240809	101500	78455355	5040	5040	5040	5040	1
654	20240809	101400	78450315	5050	5050	5050	5050	0
655	20240809	101300	78450315	5050	5020	5050	5020	11
656	20240809	101200	78395065	5030	5030	5030	5030	400
657	20240809	101100	76383065	5040	5050	5060	5040	55
658	20240809	101000	76105155	5050	5050	5050	5050	0
659	20240809	100900	76105155	5050	5050	5050	5050	0
660	20240809	100800	76105155	5050	5040	5060	5040	304
661	20240809	100700	74569375	5040	5040	5040	5030	36
662	20240809	100600	74387945	5040	5040	5040	5040	0
663	20240809	100500	74387945	5040	5040	5040	5040	0
664	20240809	100400	74387945	5040	5040	5040	5040	0
665	20240809	100300	74387945	5040	5040	5040	5040	0
666	20240809	100200	74387945	5040	5010	5040	5010	48
667	20240809	100100	74147345	5030	5030	5030	5010	676
668	20240809	100000	70749705	5030	5030	5030	5030	0
669	20240809	095900	70749705	5030	5030	5030	5030	10
670	20240809	095800	70699405	5030	5030	5030	5030	0
671	20240809	095700	70699405	5030	5030	5030	5030	6
672	20240809	095600	70669225	5030	5030	5030	5030	10
673	20240809	095500	70618925	5030	5030	5030	5030	10
674	20240809	095400	70568625	5030	5020	5030	5020	21
675	20240809	095300	70463005	5030	5030	5030	5030	208
676	20240809	095200	69416765	5030	5030	5030	5030	0
677	20240809	095100	69416765	5030	5030	5030	5030	0
678	20240809	095000	69416765	5030	5020	5030	5020	18
679	20240809	094900	69326305	5030	5030	5030	5030	0
680	20240809	094800	69326305	5030	5030	5030	5030	211
681	20240809	094700	68264975	5020	5020	5020	5020	0
682	20240809	094600	68264975	5020	5020	5020	5020	0
683	20240809	094500	68264975	5020	5000	5020	5000	965
684	20240809	094400	63437555	5020	5020	5020	5020	0
685	20240809	094300	63437555	5020	5020	5020	5020	96
686	20240809	094200	62955635	5020	5020	5020	5020	0
687	20240809	094100	62955635	5020	5020	5020	5020	0
688	20240809	094000	62955635	5020	5020	5020	5020	0
689	20240809	093900	62955635	5020	5020	5020	5020	199
690	20240809	093800	61956655	5020	5020	5020	5020	0
691	20240809	093700	61956655	5020	5020	5020	5020	0
692	20240809	093600	61956655	5020	5020	5020	5020	0
693	20240809	093500	61956655	5020	5020	5020	5020	0
694	20240809	093400	61956655	5020	5020	5020	5020	1
695	20240809	093300	61951635	5000	5020	5020	5000	2
696	20240809	093200	61941615	5020	5020	5020	5020	0
697	20240809	093100	61941615	5020	5020	5020	5020	0
698	20240809	093000	61941615	5020	5020	5020	5020	9
699	20240809	092900	61896435	5020	5020	5020	5020	0
700	20240809	092800	61896435	5020	4990	5020	4990	52
701	20240809	092700	61636895	4980	4985	4985	4980	30
702	20240809	092600	61487450	4990	4990	4990	4990	0
703	20240809	092500	61487450	4990	4990	4990	4990	0
704	20240809	092400	61487450	4990	4990	4990	4990	200
705	20240809	092300	60489450	5020	5020	5020	5020	0
706	20240809	092200	60489450	5020	5020	5020	5020	2
707	20240809	092100	60479410	5020	5020	5020	5020	400
708	20240809	092000	58471410	5030	5030	5030	5030	1
709	20240809	091900	58466380	4990	4990	4990	4990	0
710	20240809	091800	58466380	4990	5000	5000	4990	152
711	20240809	091700	57706420	5020	5050	5050	5020	855
712	20240809	091600	53404790	5030	5050	5050	5030	3
713	20240809	091500	53389680	5030	5040	5040	5030	164
714	20240809	091400	52563530	5030	5000	5030	4995	2010
715	20240809	091300	42509405	5010	5010	5010	5010	30
716	20240809	091200	42359105	5010	4995	5010	4995	21
717	20240809	091100	42254195	4975	4990	4990	4975	180
718	20240809	091000	41356025	4970	4970	4970	4970	0
719	20240809	090900	41356025	4970	4970	4970	4970	448
720	20240809	090800	39129465	4975	4985	4985	4975	136
721	20240809	090700	38452785	4990	4995	4995	4990	289
722	20240809	090600	37010175	4995	5000	5000	4995	52
723	20240809	090500	36750290	5010	5010	5010	5010	91
724	20240809	090400	36294380	5000	4975	5010	4975	443
725	20240809	090300	34085200	4940	4965	4965	4940	383
726	20240809	090200	32191930	4975	4965	4975	4965	406
727	20240809	090100	30175410	4965	4935	4965	4935	882
728	20240809	090000	25810040	4930	4885	4930	4885	5282