KissMeData/038680/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	192200	149858415	4175	4175	4175	4175	457
3	20240808	192100	149858415	4175	4175	4175	4175	0
4	20240808	192000	149858415	4175	4175	4175	4175	0
5	20240808	191900	149858415	4175	4175	4175	4175	0
6	20240808	191800	149858415	4175	4175	4175	4175	0
7	20240808	191700	149858415	4175	4175	4175	4175	0
8	20240808	191600	149858415	4175	4175	4175	4175	0
9	20240808	191500	149858415	4175	4175	4175	4175	0
10	20240808	191400	149858415	4175	4175	4175	4175	0
11	20240808	191300	149858415	4175	4175	4175	4175	0
12	20240808	191200	149858415	4175	4175	4175	4175	0
13	20240808	191100	149858415	4175	4175	4175	4175	0
14	20240808	191000	149858415	4175	4175	4175	4175	0
15	20240808	190900	149858415	4175	4175	4175	4175	0
16	20240808	190800	149858415	4175	4175	4175	4175	0
17	20240808	190700	149858415	4175	4175	4175	4175	0
18	20240808	190600	149858415	4175	4175	4175	4175	0
19	20240808	190500	149858415	4175	4175	4175	4175	0
20	20240808	190400	149858415	4175	4175	4175	4175	0
21	20240808	190300	149858415	4175	4175	4175	4175	0
22	20240808	190200	149858415	4175	4175	4175	4175	0
23	20240808	190100	149858415	4175	4175	4175	4175	0
24	20240808	190000	149858415	4175	4175	4175	4175	0
25	20240808	185900	149858415	4175	4175	4175	4175	0
26	20240808	185800	149858415	4175	4175	4175	4175	0
27	20240808	185700	149858415	4175	4175	4175	4175	0
28	20240808	185600	149858415	4175	4175	4175	4175	0
29	20240808	185500	149858415	4175	4175	4175	4175	0
30	20240808	185400	149858415	4175	4175	4175	4175	0
31	20240808	185300	149858415	4175	4175	4175	4175	0
32	20240808	185200	149858415	4175	4175	4175	4175	457
33	20240808	185100	149858415	4175	4175	4175	4175	0
34	20240808	185000	149858415	4175	4175	4175	4175	0
35	20240808	184900	149858415	4175	4175	4175	4175	0
36	20240808	184800	149858415	4175	4175	4175	4175	0
37	20240808	184700	149858415	4175	4175	4175	4175	0
38	20240808	184600	149858415	4175	4175	4175	4175	0
39	20240808	184500	149858415	4175	4175	4175	4175	0
40	20240808	184400	149858415	4175	4175	4175	4175	0
41	20240808	184300	149858415	4175	4175	4175	4175	0
42	20240808	184200	149858415	4175	4175	4175	4175	0
43	20240808	184100	149858415	4175	4175	4175	4175	0
44	20240808	184000	149858415	4175	4175	4175	4175	0
45	20240808	183900	149858415	4175	4175	4175	4175	0
46	20240808	183800	149858415	4175	4175	4175	4175	0
47	20240808	183700	149858415	4175	4175	4175	4175	0
48	20240808	183600	149858415	4175	4175	4175	4175	0
49	20240808	183500	149858415	4175	4175	4175	4175	0
50	20240808	183400	149858415	4175	4175	4175	4175	0
51	20240808	183300	149858415	4175	4175	4175	4175	0
52	20240808	183200	149858415	4175	4175	4175	4175	0
53	20240808	183100	149858415	4175	4175	4175	4175	0
54	20240808	183000	149858415	4175	4175	4175	4175	0
55	20240808	182900	149858415	4175	4175	4175	4175	0
56	20240808	182800	149858415	4175	4175	4175	4175	0
57	20240808	182700	149858415	4175	4175	4175	4175	0
58	20240808	182600	149858415	4175	4175	4175	4175	0
59	20240808	182500	149858415	4175	4175	4175	4175	0
60	20240808	182400	149858415	4175	4175	4175	4175	0
61	20240808	182300	149858415	4175	4175	4175	4175	0
62	20240808	182200	149858415	4175	4175	4175	4175	457
63	20240808	182100	149858415	4175	4175	4175	4175	0
64	20240808	182000	149858415	4175	4175	4175	4175	0
65	20240808	181900	149858415	4175	4175	4175	4175	0
66	20240808	181800	149858415	4175	4175	4175	4175	0
67	20240808	181700	149858415	4175	4175	4175	4175	0
68	20240808	181600	149858415	4175	4175	4175	4175	0
69	20240808	181500	149858415	4175	4175	4175	4175	0
70	20240808	181400	149858415	4175	4175	4175	4175	0
71	20240808	181300	149858415	4175	4175	4175	4175	0
72	20240808	181200	149858415	4175	4175	4175	4175	0
73	20240808	181100	149858415	4175	4175	4175	4175	0
74	20240808	181000	149858415	4175	4175	4175	4175	0
75	20240808	180900	149858415	4175	4175	4175	4175	0
76	20240808	180800	149858415	4175	4175	4175	4175	0
77	20240808	180700	149858415	4175	4175	4175	4175	0
78	20240808	180600	149858415	4175	4175	4175	4175	0
79	20240808	180500	149858415	4175	4175	4175	4175	0
80	20240808	180400	149858415	4175	4175	4175	4175	0
81	20240808	180300	149858415	4175	4175	4175	4175	0
82	20240808	180200	149858415	4175	4175	4175	4175	0
83	20240808	180100	149858415	4175	4175	4175	4175	0
84	20240808	180000	149858415	4175	4175	4175	4175	0
85	20240808	175900	149858415	4175	4175	4175	4175	0
86	20240808	175800	149858415	4175	4175	4175	4175	0
87	20240808	175700	149858415	4175	4175	4175	4175	0
88	20240808	175600	149858415	4175	4175	4175	4175	0
89	20240808	175500	149858415	4175	4175	4175	4175	0
90	20240808	175400	149858415	4175	4175	4175	4175	0
91	20240808	175300	149858415	4175	4175	4175	4175	0
92	20240808	175200	149858415	4175	4175	4175	4175	457
93	20240808	175100	149858415	4175	4175	4175	4175	0
94	20240808	175000	149858415	4175	4175	4175	4175	0
95	20240808	174900	149858415	4175	4175	4175	4175	0
96	20240808	174800	149858415	4175	4175	4175	4175	0
97	20240808	174700	149858415	4175	4175	4175	4175	0
98	20240808	174600	149858415	4175	4175	4175	4175	0
99	20240808	174500	149858415	4175	4175	4175	4175	0
100	20240808	174400	149858415	4175	4175	4175	4175	0
101	20240808	174300	149858415	4175	4175	4175	4175	0
102	20240808	174200	149858415	4175	4175	4175	4175	0
103	20240808	174100	149858415	4175	4175	4175	4175	0
104	20240808	174000	149858415	4175	4175	4175	4175	0
105	20240808	173900	149858415	4175	4175	4175	4175	0
106	20240808	173800	149858415	4175	4175	4175	4175	0
107	20240808	173700	149858415	4175	4175	4175	4175	0
108	20240808	173600	149858415	4175	4175	4175	4175	0
109	20240808	173500	149858415	4175	4175	4175	4175	0
110	20240808	173400	149858415	4175	4175	4175	4175	0
111	20240808	173300	149858415	4175	4175	4175	4175	0
112	20240808	173200	149858415	4175	4175	4175	4175	0
113	20240808	173100	149858415	4175	4175	4175	4175	0
114	20240808	173000	149858415	4175	4175	4175	4175	0
115	20240808	172900	149858415	4175	4175	4175	4175	0
116	20240808	172800	149858415	4175	4175	4175	4175	0
117	20240808	172700	149858415	4175	4175	4175	4175	0
118	20240808	172600	149858415	4175	4175	4175	4175	0
119	20240808	172500	149858415	4175	4175	4175	4175	0
120	20240808	172400	149858415	4175	4175	4175	4175	0
121	20240808	172300	149858415	4175	4175	4175	4175	0
122	20240808	172200	149858415	4175	4175	4175	4175	457
123	20240808	172100	149858415	4175	4175	4175	4175	0
124	20240808	172000	149858415	4175	4175	4175	4175	0
125	20240808	171900	149858415	4175	4175	4175	4175	0
126	20240808	171800	149858415	4175	4175	4175	4175	0
127	20240808	171700	149858415	4175	4175	4175	4175	0
128	20240808	171600	149858415	4175	4175	4175	4175	0
129	20240808	171500	149858415	4175	4175	4175	4175	0
130	20240808	171400	149858415	4175	4175	4175	4175	0
131	20240808	171300	149858415	4175	4175	4175	4175	0
132	20240808	171200	149858415	4175	4175	4175	4175	0
133	20240808	171100	149858415	4175	4175	4175	4175	0
134	20240808	171000	149858415	4175	4175	4175	4175	0
135	20240808	170900	149858415	4175	4175	4175	4175	0
136	20240808	170800	149858415	4175	4175	4175	4175	0
137	20240808	170700	149858415	4175	4175	4175	4175	0
138	20240808	170600	149858415	4175	4175	4175	4175	0
139	20240808	170500	149858415	4175	4175	4175	4175	0
140	20240808	170400	149858415	4175	4175	4175	4175	0
141	20240808	170300	149858415	4175	4175	4175	4175	0
142	20240808	170200	149858415	4175	4175	4175	4175	0
143	20240808	170100	149858415	4175	4175	4175	4175	0
144	20240808	170000	149858415	4175	4175	4175	4175	0
145	20240808	165900	149858415	4175	4175	4175	4175	0
146	20240808	165800	149858415	4175	4175	4175	4175	0
147	20240808	165700	149858415	4175	4175	4175	4175	0
148	20240808	165600	149858415	4175	4175	4175	4175	0
149	20240808	165500	149858415	4175	4175	4175	4175	0
150	20240808	165400	149858415	4175	4175	4175	4175	0
151	20240808	165300	149858415	4175	4175	4175	4175	0
152	20240808	165200	149858415	4175	4175	4175	4175	457
153	20240808	165100	149858415	4175	4175	4175	4175	0
154	20240808	165000	149858415	4175	4175	4175	4175	0
155	20240808	164900	149858415	4175	4175	4175	4175	0
156	20240808	164800	149858415	4175	4175	4175	4175	0
157	20240808	164700	149858415	4175	4175	4175	4175	0
158	20240808	164600	149858415	4175	4175	4175	4175	0
159	20240808	164500	149858415	4175	4175	4175	4175	0
160	20240808	164400	149858415	4175	4175	4175	4175	0
161	20240808	164300	149858415	4175	4175	4175	4175	0
162	20240808	164200	149858415	4175	4175	4175	4175	0
163	20240808	164100	149858415	4175	4175	4175	4175	0
164	20240808	164000	149858415	4175	4175	4175	4175	0
165	20240808	163900	149858415	4175	4175	4175	4175	0
166	20240808	163800	149858415	4175	4175	4175	4175	0
167	20240808	163700	149858415	4175	4175	4175	4175	0
168	20240808	163600	149858415	4175	4175	4175	4175	0
169	20240808	163500	149858415	4175	4175	4175	4175	0
170	20240808	163400	149858415	4175	4175	4175	4175	0
171	20240808	163300	149858415	4175	4175	4175	4175	0
172	20240808	163200	149858415	4175	4175	4175	4175	0
173	20240808	163100	149858415	4175	4175	4175	4175	0
174	20240808	163000	149858415	4175	4175	4175	4175	0
175	20240808	162900	149858415	4175	4175	4175	4175	0
176	20240808	162800	149858415	4175	4175	4175	4175	0
177	20240808	162700	149858415	4175	4175	4175	4175	0
178	20240808	162600	149858415	4175	4175	4175	4175	0
179	20240808	162500	149858415	4175	4175	4175	4175	0
180	20240808	162400	149858415	4175	4175	4175	4175	0
181	20240808	162300	149858415	4175	4175	4175	4175	0
182	20240808	162200	149858415	4175	4175	4175	4175	457
183	20240808	162100	149858415	4175	4175	4175	4175	0
184	20240808	162000	149858415	4175	4175	4175	4175	0
185	20240808	161900	149858415	4175	4175	4175	4175	0
186	20240808	161800	149858415	4175	4175	4175	4175	0
187	20240808	161700	149858415	4175	4175	4175	4175	0
188	20240808	161600	149858415	4175	4175	4175	4175	0
189	20240808	161500	149858415	4175	4175	4175	4175	0
190	20240808	161400	149858415	4175	4175	4175	4175	0
191	20240808	161300	149858415	4175	4175	4175	4175	0
192	20240808	161200	149858415	4175	4175	4175	4175	0
193	20240808	161100	149858415	4175	4175	4175	4175	0
194	20240808	161000	149858415	4175	4175	4175	4175	0
195	20240808	160900	149858415	4175	4175	4175	4175	0
196	20240808	160800	149858415	4175	4175	4175	4175	0
197	20240808	160700	149858415	4175	4175	4175	4175	0
198	20240808	160600	149858415	4175	4175	4175	4175	0
199	20240808	160500	149858415	4175	4175	4175	4175	0
200	20240808	160400	149858415	4175	4175	4175	4175	0
201	20240808	160300	149858415	4175	4175	4175	4175	0
202	20240808	160200	149858415	4175	4175	4175	4175	0
203	20240808	160100	149858415	4175	4175	4175	4175	0
204	20240808	160000	149858415	4175	4175	4175	4175	0
205	20240808	155900	149858415	4175	4175	4175	4175	0
206	20240808	155800	149858415	4175	4175	4175	4175	0
207	20240808	155700	149858415	4175	4175	4175	4175	0
208	20240808	155600	149858415	4175	4175	4175	4175	0
209	20240808	155500	149858415	4175	4175	4175	4175	0
210	20240808	155400	149858415	4175	4175	4175	4175	0
211	20240808	155300	149858415	4175	4175	4175	4175	0
212	20240808	155200	149858415	4175	4175	4175	4175	457
213	20240808	155100	149858415	4175	4175	4175	4175	0
214	20240808	155000	149858415	4175	4175	4175	4175	0
215	20240808	154900	149858415	4175	4175	4175	4175	0
216	20240808	154800	149858415	4175	4175	4175	4175	0
217	20240808	154700	149858415	4175	4175	4175	4175	0
218	20240808	154600	149858415	4175	4175	4175	4175	0
219	20240808	154500	149858415	4175	4175	4175	4175	0
220	20240808	154400	149858415	4175	4175	4175	4175	0
221	20240808	154300	149858415	4175	4175	4175	4175	0
222	20240808	154200	149858415	4175	4175	4175	4175	0
223	20240808	154100	149858415	4175	4175	4175	4175	0
224	20240808	154000	149858415	4175	4175	4175	4175	0
225	20240808	153900	149858415	4175	4175	4175	4175	0
226	20240808	153800	149858415	4175	4175	4175	4175	0
227	20240808	153700	149858415	4175	4175	4175	4175	0
228	20240808	153600	149858415	4175	4175	4175	4175	0
229	20240808	153500	149858415	4175	4175	4175	4175	0
230	20240808	153400	149858415	4175	4175	4175	4175	0
231	20240808	153300	149858415	4175	4175	4175	4175	0
232	20240808	153200	149858415	4175	4175	4175	4175	0
233	20240808	153100	149858415	4175	4175	4175	4175	0
234	20240808	153000	149858415	4175	4175	4175	4175	457
235	20240808	152900	147950440	4160	4160	4160	4160	0
236	20240808	152800	147950440	4160	4160	4160	4160	0
237	20240808	152700	147950440	4160	4160	4160	4160	0
238	20240808	152600	147950440	4160	4160	4160	4160	0
239	20240808	152500	147950440	4160	4160	4160	4160	0
240	20240808	152400	147950440	4160	4160	4160	4160	0
241	20240808	152300	147950440	4160	4160	4160	4160	0
242	20240808	152200	147950440	4160	4160	4160	4160	0
243	20240808	152100	147950440	4160	4160	4160	4160	0
244	20240808	152000	147950440	4160	4160	4160	4160	0
245	20240808	151900	147950440	4160	4160	4160	4150	172
246	20240808	151800	147236610	4155	4155	4155	4155	20
247	20240808	151700	147153510	4160	4155	4160	4155	15
248	20240808	151600	147091135	4160	4160	4160	4160	50
249	20240808	151500	146883135	4160	4160	4160	4160	0
250	20240808	151400	146883135	4160	4160	4160	4160	0
251	20240808	151300	146883135	4160	4155	4160	4155	14
252	20240808	151200	146824960	4160	4160	4160	4155	57
253	20240808	151100	146587910	4160	4160	4160	4160	0
254	20240808	151000	146587910	4160	4155	4160	4155	4
255	20240808	150900	146571285	4150	4150	4150	4150	17
256	20240808	150800	146500735	4160	4160	4160	4160	0
257	20240808	150700	146500735	4160	4160	4160	4160	0
258	20240808	150600	146500735	4160	4160	4160	4160	0
259	20240808	150500	146500735	4160	4160	4160	4160	0
260	20240808	150400	146500735	4160	4160	4160	4160	0
261	20240808	150300	146500735	4160	4160	4160	4160	0
262	20240808	150200	146500735	4160	4160	4160	4160	0
263	20240808	150100	146500735	4160	4160	4160	4160	37
264	20240808	150000	146346815	4155	4155	4155	4155	0
265	20240808	145900	146346815	4155	4155	4155	4155	14
266	20240808	145800	146288645	4160	4160	4160	4160	0
267	20240808	145700	146288645	4160	4160	4160	4160	0
268	20240808	145600	146288645	4160	4160	4160	4160	0
269	20240808	145500	146288645	4160	4160	4160	4160	0
270	20240808	145400	146288645	4160	4160	4160	4160	0
271	20240808	145300	146288645	4160	4160	4160	4160	0
272	20240808	145200	146288645	4160	4160	4160	4160	0
273	20240808	145100	146288645	4160	4160	4160	4160	0
274	20240808	145000	146288645	4160	4160	4160	4160	0
275	20240808	144900	146288645	4160	4160	4160	4160	0
276	20240808	144800	146288645	4160	4160	4160	4160	0
277	20240808	144700	146288645	4160	4160	4160	4160	0
278	20240808	144600	146288645	4160	4160	4160	4160	0
279	20240808	144500	146288645	4160	4160	4160	4160	0
280	20240808	144400	146288645	4160	4160	4160	4160	0
281	20240808	144300	146288645	4160	4160	4160	4160	3
282	20240808	144200	146276165	4160	4160	4160	4160	0
283	20240808	144100	146276165	4160	4160	4160	4160	0
284	20240808	144000	146276165	4160	4160	4160	4160	0
285	20240808	143900	146276165	4160	4160	4160	4160	73
286	20240808	143800	145972485	4160	4160	4160	4160	0
287	20240808	143700	145972485	4160	4160	4160	4160	0
288	20240808	143600	145972485	4160	4160	4160	4160	36
289	20240808	143500	145822725	4160	4160	4160	4160	0
290	20240808	143400	145822725	4160	4160	4160	4160	0
291	20240808	143300	145822725	4160	4160	4160	4160	1
292	20240808	143200	145818565	4160	4160	4160	4160	0
293	20240808	143100	145818565	4160	4160	4160	4160	0
294	20240808	143000	145818565	4160	4160	4160	4160	0
295	20240808	142900	145818565	4160	4160	4160	4160	1
296	20240808	142800	145814405	4160	4160	4160	4160	0
297	20240808	142700	145814405	4160	4160	4160	4160	1
298	20240808	142600	145810245	4155	4155	4155	4155	0
299	20240808	142500	145810245	4155	4155	4155	4155	0
300	20240808	142400	145810245	4155	4155	4155	4155	2
301	20240808	142300	145801935	4155	4155	4155	4155	0
302	20240808	142200	145801935	4155	4155	4155	4155	0
303	20240808	142100	145801935	4155	4160	4160	4155	11
304	20240808	142000	145756215	4160	4160	4160	4160	0
305	20240808	141900	145756215	4160	4160	4160	4160	0
306	20240808	141800	145756215	4160	4160	4160	4160	0
307	20240808	141700	145756215	4160	4160	4160	4160	401
308	20240808	141600	144088055	4175	4175	4175	4175	0
309	20240808	141500	144088055	4175	4175	4175	4175	0
310	20240808	141400	144088055	4175	4175	4175	4175	0
311	20240808	141300	144088055	4175	4175	4175	4175	0
312	20240808	141200	144088055	4175	4175	4175	4175	1
313	20240808	141100	144083880	4175	4175	4175	4175	153
314	20240808	141000	143445105	4175	4175	4175	4175	0
315	20240808	140900	143445105	4175	4175	4175	4175	0
316	20240808	140800	143445105	4175	4175	4175	4175	0
317	20240808	140700	143445105	4175	4170	4175	4170	1443
318	20240808	140600	137424510	4170	4170	4170	4170	1110
319	20240808	140500	132795810	4170	4170	4170	4170	0
320	20240808	140400	132795810	4170	4170	4170	4170	0
321	20240808	140300	132795810	4170	4170	4170	4170	0
322	20240808	140200	132795810	4170	4170	4170	4170	0
323	20240808	140100	132795810	4170	4165	4170	4165	336
324	20240808	140000	131396265	4165	4165	4165	4165	0
325	20240808	135900	131396265	4165	4165	4165	4165	50
326	20240808	135800	131188015	4165	4165	4165	4165	0
327	20240808	135700	131188015	4165	4165	4165	4165	0
328	20240808	135600	131188015	4165	4165	4165	4165	0
329	20240808	135500	131188015	4165	4165	4165	4165	0
330	20240808	135400	131188015	4165	4165	4165	4165	0
331	20240808	135300	131188015	4165	4165	4165	4165	0
332	20240808	135200	131188015	4165	4165	4165	4165	2
333	20240808	135100	131179685	4145	4145	4145	4145	0
334	20240808	135000	131179685	4145	4145	4145	4145	60
335	20240808	134900	130930985	4150	4150	4150	4150	33
336	20240808	134800	130794035	4150	4150	4150	4150	0
337	20240808	134700	130794035	4150	4150	4150	4150	0
338	20240808	134600	130794035	4150	4145	4150	4145	701
339	20240808	134500	127888385	4150	4150	4150	4150	0
340	20240808	134400	127888385	4150	4155	4155	4150	206
341	20240808	134300	127033170	4170	4170	4170	4170	0
342	20240808	134200	127033170	4170	4170	4170	4170	0
343	20240808	134100	127033170	4170	4170	4170	4170	0
344	20240808	134000	127033170	4170	4170	4170	4170	0
345	20240808	133900	127033170	4170	4170	4170	4170	0
346	20240808	133800	127033170	4170	4170	4170	4170	1
347	20240808	133700	127029000	4165	4165	4165	4165	0
348	20240808	133600	127029000	4165	4165	4165	4165	1764
349	20240808	133500	119681940	4165	4165	4165	4165	0
350	20240808	133400	119681940	4165	4165	4165	4165	0
351	20240808	133300	119681940	4165	4165	4165	4165	0
352	20240808	133200	119681940	4165	4165	4165	4165	0
353	20240808	133100	119681940	4165	4165	4165	4165	0
354	20240808	133000	119681940	4165	4165	4165	4165	0
355	20240808	132900	119681940	4165	4165	4165	4165	0
356	20240808	132800	119681940	4165	4165	4165	4165	88
357	20240808	132700	119315420	4170	4170	4170	4170	0
358	20240808	132600	119315420	4170	4170	4170	4170	0
359	20240808	132500	119315420	4170	4170	4170	4170	1
360	20240808	132400	119311250	4165	4165	4165	4165	0
361	20240808	132300	119311250	4165	4165	4165	4165	33
362	20240808	132200	119173805	4165	4165	4165	4165	0
363	20240808	132100	119173805	4165	4165	4165	4165	5
364	20240808	132000	119152980	4170	4170	4170	4170	0
365	20240808	131900	119152980	4170	4170	4170	4170	0
366	20240808	131800	119152980	4170	4170	4170	4170	0
367	20240808	131700	119152980	4170	4170	4170	4170	0
368	20240808	131600	119152980	4170	4170	4170	4170	0
369	20240808	131500	119152980	4170	4170	4170	4170	3
370	20240808	131400	119140470	4170	4170	4170	4170	1
371	20240808	131300	119136300	4165	4165	4165	4165	523
372	20240808	131200	116958005	4165	4165	4165	4165	0
373	20240808	131100	116958005	4165	4165	4165	4165	0
374	20240808	131000	116958005	4165	4165	4165	4165	1
375	20240808	130900	116953840	4165	4165	4165	4165	0
376	20240808	130800	116953840	4165	4165	4165	4165	0
377	20240808	130700	116953840	4165	4165	4165	4165	0
378	20240808	130600	116953840	4165	4165	4165	4165	0
379	20240808	130500	116953840	4165	4165	4165	4165	0
380	20240808	130400	116953840	4165	4165	4165	4165	0
381	20240808	130300	116953840	4165	4165	4165	4165	0
382	20240808	130200	116953840	4165	4165	4165	4165	0
383	20240808	130100	116953840	4165	4165	4165	4165	1
384	20240808	130000	116949675	4160	4160	4160	4160	0
385	20240808	125900	116949675	4160	4160	4160	4160	0
386	20240808	125800	116949675	4160	4160	4160	4160	0
387	20240808	125700	116949675	4160	4160	4160	4160	0
388	20240808	125600	116949675	4160	4160	4160	4160	1
389	20240808	125500	116945515	4165	4165	4165	4165	0
390	20240808	125400	116945515	4165	4165	4165	4165	0
391	20240808	125300	116945515	4165	4165	4165	4165	0
392	20240808	125200	116945515	4165	4165	4165	4165	0
393	20240808	125100	116945515	4165	4165	4165	4165	107
394	20240808	125000	116499860	4170	4170	4170	4170	0
395	20240808	124900	116499860	4170	4170	4170	4170	21
396	20240808	124800	116412290	4165	4165	4165	4165	38
397	20240808	124700	116254020	4165	4165	4165	4165	0
398	20240808	124600	116254020	4165	4165	4165	4165	0
399	20240808	124500	116254020	4165	4165	4165	4165	0
400	20240808	124400	116254020	4165	4165	4165	4165	2
401	20240808	124300	116245690	4165	4170	4170	4165	83
402	20240808	124200	115899715	4170	4165	4170	4165	58
403	20240808	124100	115658140	4165	4165	4165	4165	167
404	20240808	124000	114962585	4170	4170	4170	4170	0
405	20240808	123900	114962585	4170	4170	4170	4170	0
406	20240808	123800	114962585	4170	4170	4170	4170	0
407	20240808	123700	114962585	4170	4170	4170	4170	0
408	20240808	123600	114962585	4170	4170	4170	4170	0
409	20240808	123500	114962585	4170	4170	4170	4170	0
410	20240808	123400	114962585	4170	4170	4170	4170	0
411	20240808	123300	114962585	4170	4170	4170	4170	0
412	20240808	123200	114962585	4170	4170	4170	4170	0
413	20240808	123100	114962585	4170	4170	4170	4170	0
414	20240808	123000	114962585	4170	4170	4170	4170	0
415	20240808	122900	114962585	4170	4170	4170	4170	0
416	20240808	122800	114962585	4170	4170	4170	4170	0
417	20240808	122700	114962585	4170	4170	4170	4170	0
418	20240808	122600	114962585	4170	4170	4170	4170	0
419	20240808	122500	114962585	4170	4170	4170	4170	0
420	20240808	122400	114962585	4170	4170	4170	4170	0
421	20240808	122300	114962585	4170	4170	4170	4170	0
422	20240808	122200	114962585	4170	4170	4170	4170	0
423	20240808	122100	114962585	4170	4170	4170	4170	0
424	20240808	122000	114962585	4170	4170	4170	4170	1
425	20240808	121900	114958415	4165	4170	4170	4165	2
426	20240808	121800	114950080	4165	4165	4165	4165	67
427	20240808	121700	114671025	4165	4165	4165	4165	400
428	20240808	121600	113005025	4165	4165	4165	4165	0
429	20240808	121500	113005025	4165	4165	4165	4165	0
430	20240808	121400	113005025	4165	4165	4165	4165	0
431	20240808	121300	113005025	4165	4165	4165	4165	0
432	20240808	121200	113005025	4165	4165	4165	4165	0
433	20240808	121100	113005025	4165	4165	4165	4165	0
434	20240808	121000	113005025	4165	4165	4165	4165	0
435	20240808	120900	113005025	4165	4165	4165	4165	0
436	20240808	120800	113005025	4165	4165	4165	4165	0
437	20240808	120700	113005025	4165	4165	4165	4165	0
438	20240808	120600	113005025	4165	4165	4165	4165	0
439	20240808	120500	113005025	4165	4165	4165	4165	0
440	20240808	120400	113005025	4165	4165	4165	4165	0
441	20240808	120300	113005025	4165	4165	4165	4165	0
442	20240808	120200	113005025	4165	4165	4165	4165	0
443	20240808	120100	113005025	4165	4165	4165	4165	0
444	20240808	120000	113005025	4165	4165	4165	4165	0
445	20240808	115900	113005025	4165	4165	4165	4165	0
446	20240808	115800	113005025	4165	4165	4165	4165	1
447	20240808	115700	113000860	4155	4160	4160	4155	5
448	20240808	115600	112980080	4165	4165	4165	4165	0
449	20240808	115500	112980080	4165	4165	4165	4165	0
450	20240808	115400	112980080	4165	4165	4165	4165	0
451	20240808	115300	112980080	4165	4165	4165	4165	0
452	20240808	115200	112980080	4165	4165	4165	4165	0
453	20240808	115100	112980080	4165	4165	4165	4165	0
454	20240808	115000	112980080	4165	4165	4165	4165	0
455	20240808	114900	112980080	4165	4165	4165	4165	0
456	20240808	114800	112980080	4165	4165	4165	4165	0
457	20240808	114700	112980080	4165	4165	4165	4165	0
458	20240808	114600	112980080	4165	4165	4165	4165	0
459	20240808	114500	112980080	4165	4165	4165	4165	0
460	20240808	114400	112980080	4165	4165	4165	4165	0
461	20240808	114300	112980080	4165	4165	4165	4165	0
462	20240808	114200	112980080	4165	4165	4165	4165	0
463	20240808	114100	112980080	4165	4165	4165	4165	0
464	20240808	114000	112980080	4165	4150	4165	4150	11
465	20240808	113900	112934335	4160	4160	4160	4160	0
466	20240808	113800	112934335	4160	4160	4160	4160	0
467	20240808	113700	112934335	4160	4160	4160	4160	0
468	20240808	113600	112934335	4160	4160	4160	4160	0
469	20240808	113500	112934335	4160	4160	4160	4160	0
470	20240808	113400	112934335	4160	4160	4160	4160	0
471	20240808	113300	112934335	4160	4160	4160	4160	0
472	20240808	113200	112934335	4160	4160	4160	4160	0
473	20240808	113100	112934335	4160	4160	4160	4160	0
474	20240808	113000	112934335	4160	4160	4160	4160	0
475	20240808	112900	112934335	4160	4160	4160	4160	130
476	20240808	112800	112393535	4165	4165	4165	4165	0
477	20240808	112700	112393535	4165	4165	4165	4165	0
478	20240808	112600	112393535	4165	4165	4165	4165	0
479	20240808	112500	112393535	4165	4165	4165	4165	0
480	20240808	112400	112393535	4165	4165	4165	4165	0
481	20240808	112300	112393535	4165	4165	4165	4160	233
482	20240808	112200	111423195	4165	4165	4165	4165	0
483	20240808	112100	111423195	4165	4165	4165	4165	0
484	20240808	112000	111423195	4165	4165	4165	4165	0
485	20240808	111900	111423195	4165	4165	4165	4165	0
486	20240808	111800	111423195	4165	4165	4165	4165	1
487	20240808	111700	111419030	4165	4150	4165	4150	2
488	20240808	111600	111410715	4165	4165	4165	4165	0
489	20240808	111500	111410715	4165	4165	4165	4165	0
490	20240808	111400	111410715	4165	4165	4165	4165	1
491	20240808	111300	111406550	4170	4170	4170	4170	0
492	20240808	111200	111406550	4170	4170	4170	4170	0
493	20240808	111100	111406550	4170	4170	4170	4170	0
494	20240808	111000	111406550	4170	4170	4170	4170	0
495	20240808	110900	111406550	4170	4170	4170	4170	0
496	20240808	110800	111406550	4170	4170	4170	4170	0
497	20240808	110700	111406550	4170	4170	4170	4170	0
498	20240808	110600	111406550	4170	4170	4170	4170	0
499	20240808	110500	111406550	4170	4170	4170	4170	0
500	20240808	110400	111406550	4170	4170	4170	4170	0
501	20240808	110300	111406550	4170	4170	4170	4170	0
502	20240808	110200	111406550	4170	4170	4170	4170	1
503	20240808	110100	111402380	4170	4170	4170	4170	0
504	20240808	110000	111402380	4170	4170	4170	4170	0
505	20240808	105900	111402380	4170	4170	4170	4170	0
506	20240808	105800	111402380	4170	4170	4170	4170	0
507	20240808	105700	111402380	4170	4170	4170	4170	0
508	20240808	105600	111402380	4170	4170	4170	4170	0
509	20240808	105500	111402380	4170	4145	4170	4145	2
510	20240808	105400	111394065	4175	4175	4175	4175	0
511	20240808	105300	111394065	4175	4160	4175	4145	139
512	20240808	105200	110817410	4165	4170	4170	4165	4895
513	20240808	105100	90429265	4175	4175	4175	4175	0
514	20240808	105000	90429265	4175	4175	4175	4175	0
515	20240808	104900	90429265	4175	4175	4175	4175	0
516	20240808	104800	90429265	4175	4175	4175	4175	0
517	20240808	104700	90429265	4175	4175	4175	4175	1
518	20240808	104600	90425090	4170	4170	4170	4170	6
519	20240808	104500	90400070	4175	4175	4175	4175	0
520	20240808	104400	90400070	4175	4175	4175	4175	0
521	20240808	104300	90400070	4175	4175	4175	4175	0
522	20240808	104200	90400070	4175	4175	4175	4175	0
523	20240808	104100	90400070	4175	4175	4175	4175	0
524	20240808	104000	90400070	4175	4175	4175	4175	0
525	20240808	103900	90400070	4175	4175	4175	4175	1
526	20240808	103800	90395895	4170	4170	4170	4170	0
527	20240808	103700	90395895	4170	4165	4170	4165	24
528	20240808	103600	90295840	4170	4170	4170	4170	0
529	20240808	103500	90295840	4170	4170	4170	4170	0
530	20240808	103400	90295840	4170	4160	4170	4160	76
531	20240808	103300	89979100	4165	4170	4170	4165	48
532	20240808	103200	89779060	4175	4175	4175	4175	24
533	20240808	103100	89678860	4175	4175	4175	4175	0
534	20240808	103000	89678860	4175	4175	4175	4175	0
535	20240808	102900	89678860	4175	4175	4175	4175	0
536	20240808	102800	89678860	4175	4175	4175	4175	0
537	20240808	102700	89678860	4175	4175	4175	4175	0
538	20240808	102600	89678860	4175	4175	4175	4175	15
539	20240808	102500	89616235	4175	4175	4175	4175	0
540	20240808	102400	89616235	4175	4175	4175	4175	0
541	20240808	102300	89616235	4175	4175	4175	4175	0
542	20240808	102200	89616235	4175	4175	4175	4175	0
543	20240808	102100	89616235	4175	4175	4175	4175	0
544	20240808	102000	89616235	4175	4175	4175	4175	5
545	20240808	101900	89595360	4175	4175	4175	4175	0
546	20240808	101800	89595360	4175	4175	4175	4175	0
547	20240808	101700	89595360	4175	4175	4175	4175	11
548	20240808	101600	89549435	4180	4150	4180	4150	4
549	20240808	101500	89532765	4145	4145	4145	4145	582
550	20240808	101400	87120375	4145	4145	4145	4145	60
551	20240808	101300	86871675	4145	4145	4145	4145	0
552	20240808	101200	86871675	4145	4145	4145	4145	50
553	20240808	101100	86664425	4145	4145	4145	4145	467
554	20240808	101000	84728710	4145	4145	4145	4145	695
555	20240808	100900	81847935	4145	4140	4145	4140	105
556	20240808	100800	81413090	4145	4145	4145	4145	0
557	20240808	100700	81413090	4145	4140	4145	4140	1422
558	20240808	100600	75521730	4140	4140	4140	4140	0
559	20240808	100500	75521730	4140	4140	4140	4140	101
560	20240808	100400	75103590	4140	4140	4140	4140	200
561	20240808	100300	74275590	4140	4135	4140	4135	200
562	20240808	100200	73447645	4145	4145	4145	4145	0
563	20240808	100100	73447645	4145	4145	4145	4145	0
564	20240808	100000	73447645	4145	4145	4145	4145	0
565	20240808	095900	73447645	4145	4130	4145	4130	502
566	20240808	095800	71370730	4120	4095	4120	4095	1116
567	20240808	095700	66795445	4095	4095	4095	4095	1
568	20240808	095600	66791350	4095	4090	4095	4090	1214
569	20240808	095500	61822785	4090	4090	4090	4090	0
570	20240808	095400	61822785	4090	4090	4090	4090	3
571	20240808	095300	61810515	4080	4090	4090	4080	3
572	20240808	095200	61798255	4090	4095	4095	4085	4
573	20240808	095100	61781895	4065	4065	4065	4065	2
574	20240808	095000	61773765	4095	4095	4095	4095	0
575	20240808	094900	61773765	4095	4095	4095	4095	0
576	20240808	094800	61773765	4095	4095	4095	4095	0
577	20240808	094700	61773765	4095	4095	4095	4095	300
578	20240808	094600	60545265	4095	4095	4095	4070	1306
579	20240808	094500	55229770	4070	4095	4095	4070	752
580	20240808	094400	52165820	4095	4095	4095	4095	1
581	20240808	094300	52161725	4075	4075	4075	4075	287
582	20240808	094200	50992200	4095	4080	4095	4080	961
583	20240808	094100	47071305	4080	4080	4080	4080	49
584	20240808	094000	46871385	4095	4095	4095	4095	0
585	20240808	093900	46871385	4095	4095	4095	4095	0
586	20240808	093800	46871385	4095	4095	4095	4095	1
587	20240808	093700	46867290	4085	4085	4085	4085	1
588	20240808	093600	46863205	4090	4090	4095	4090	59
589	20240808	093500	46621890	4095	4095	4095	4095	1
590	20240808	093400	46617795	4095	4095	4095	4095	0
591	20240808	093300	46617795	4095	4095	4095	4095	25
592	20240808	093200	46515420	4095	4090	4095	4090	30
593	20240808	093100	46392715	4090	4090	4090	4060	659
594	20240808	093000	43714175	4095	4095	4095	4095	1
595	20240808	092900	43710080	4095	4080	4095	4080	106
596	20240808	092800	43276085	4080	4080	4080	4080	13
597	20240808	092700	43223045	4080	4075	4080	4075	551
598	20240808	092600	40977435	4060	4060	4060	4060	5
599	20240808	092500	40957135	4060	4060	4060	4060	2
600	20240808	092400	40949015	4070	4070	4070	4070	0
601	20240808	092300	40949015	4070	4065	4070	4060	110
602	20240808	092200	40502190	4060	4060	4060	4060	0
603	20240808	092100	40502190	4060	4070	4070	4060	2472
604	20240808	092000	30462630	4060	4105	4105	4060	1212
605	20240808	091900	25529990	4105	4105	4105	4105	0
606	20240808	091800	25529990	4105	4105	4105	4105	0
607	20240808	091700	25529990	4105	4110	4110	4105	203
608	20240808	091600	24696375	4125	4125	4125	4125	0
609	20240808	091500	24696375	4125	4125	4125	4125	0
610	20240808	091400	24696375	4125	4110	4125	4110	6
611	20240808	091300	24671700	4110	4105	4110	4105	10
612	20240808	091200	24630630	4110	4110	4110	4110	1
613	20240808	091100	24626520	4115	4125	4125	4115	273
614	20240808	091000	23501770	4130	4120	4130	4085	3228
615	20240808	090900	10300110	4120	4120	4120	4120	4
616	20240808	090800	10283630	4130	4130	4130	4130	374
617	20240808	090700	8739010	4130	4130	4130	4130	56
618	20240808	090600	8507730	4130	4130	4130	4120	5
619	20240808	090500	8487100	4130	4145	4145	4130	231
620	20240808	090400	7529630	4145	4085	4145	4085	40
621	20240808	090300	7366170	4085	4085	4085	4055	229
622	20240808	090200	6430825	4085	4095	4100	4085	320
623	20240808	090100	5122560	4115	4100	4115	4095	244
624	20240808	090000	4119630	4115	4095	4115	4095	1006