KissMeData/217270/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	204000	185120000	5280	5280	5280	5280	315
3	20240807	203900	185120000	5280	5280	5280	5280	0
4	20240807	203800	185120000	5280	5280	5280	5280	0
5	20240807	203700	185120000	5280	5280	5280	5280	0
6	20240807	203600	185120000	5280	5280	5280	5280	0
7	20240807	203500	185120000	5280	5280	5280	5280	0
8	20240807	203400	185120000	5280	5280	5280	5280	0
9	20240807	203300	185120000	5280	5280	5280	5280	0
10	20240807	203200	185120000	5280	5280	5280	5280	0
11	20240807	203100	185120000	5280	5280	5280	5280	0
12	20240807	203000	185120000	5280	5280	5280	5280	0
13	20240807	202900	185120000	5280	5280	5280	5280	0
14	20240807	202800	185120000	5280	5280	5280	5280	0
15	20240807	202700	185120000	5280	5280	5280	5280	0
16	20240807	202600	185120000	5280	5280	5280	5280	0
17	20240807	202500	185120000	5280	5280	5280	5280	0
18	20240807	202400	185120000	5280	5280	5280	5280	0
19	20240807	202300	185120000	5280	5280	5280	5280	0
20	20240807	202200	185120000	5280	5280	5280	5280	0
21	20240807	202100	185120000	5280	5280	5280	5280	0
22	20240807	202000	185120000	5280	5280	5280	5280	0
23	20240807	201900	185120000	5280	5280	5280	5280	0
24	20240807	201800	185120000	5280	5280	5280	5280	0
25	20240807	201700	185120000	5280	5280	5280	5280	0
26	20240807	201600	185120000	5280	5280	5280	5280	0
27	20240807	201500	185120000	5280	5280	5280	5280	0
28	20240807	201400	185120000	5280	5280	5280	5280	0
29	20240807	201300	185120000	5280	5280	5280	5280	0
30	20240807	201200	185120000	5280	5280	5280	5280	0
31	20240807	201100	185120000	5280	5280	5280	5280	0
32	20240807	201000	185120000	5280	5280	5280	5280	315
33	20240807	200900	185120000	5280	5280	5280	5280	0
34	20240807	200800	185120000	5280	5280	5280	5280	0
35	20240807	200700	185120000	5280	5280	5280	5280	0
36	20240807	200600	185120000	5280	5280	5280	5280	0
37	20240807	200500	185120000	5280	5280	5280	5280	0
38	20240807	200400	185120000	5280	5280	5280	5280	0
39	20240807	200300	185120000	5280	5280	5280	5280	0
40	20240807	200200	185120000	5280	5280	5280	5280	0
41	20240807	200100	185120000	5280	5280	5280	5280	0
42	20240807	200000	185120000	5280	5280	5280	5280	0
43	20240807	195900	185120000	5280	5280	5280	5280	0
44	20240807	195800	185120000	5280	5280	5280	5280	0
45	20240807	195700	185120000	5280	5280	5280	5280	0
46	20240807	195600	185120000	5280	5280	5280	5280	0
47	20240807	195500	185120000	5280	5280	5280	5280	0
48	20240807	195400	185120000	5280	5280	5280	5280	0
49	20240807	195300	185120000	5280	5280	5280	5280	0
50	20240807	195200	185120000	5280	5280	5280	5280	0
51	20240807	195100	185120000	5280	5280	5280	5280	0
52	20240807	195000	185120000	5280	5280	5280	5280	0
53	20240807	194900	185120000	5280	5280	5280	5280	0
54	20240807	194800	185120000	5280	5280	5280	5280	0
55	20240807	194700	185120000	5280	5280	5280	5280	0
56	20240807	194600	185120000	5280	5280	5280	5280	0
57	20240807	194500	185120000	5280	5280	5280	5280	0
58	20240807	194400	185120000	5280	5280	5280	5280	0
59	20240807	194300	185120000	5280	5280	5280	5280	0
60	20240807	194200	185120000	5280	5280	5280	5280	0
61	20240807	194100	185120000	5280	5280	5280	5280	0
62	20240807	194000	185120000	5280	5280	5280	5280	315
63	20240807	193900	185120000	5280	5280	5280	5280	0
64	20240807	193800	185120000	5280	5280	5280	5280	0
65	20240807	193700	185120000	5280	5280	5280	5280	0
66	20240807	193600	185120000	5280	5280	5280	5280	0
67	20240807	193500	185120000	5280	5280	5280	5280	0
68	20240807	193400	185120000	5280	5280	5280	5280	0
69	20240807	193300	185120000	5280	5280	5280	5280	0
70	20240807	193200	185120000	5280	5280	5280	5280	0
71	20240807	193100	185120000	5280	5280	5280	5280	0
72	20240807	193000	185120000	5280	5280	5280	5280	0
73	20240807	192900	185120000	5280	5280	5280	5280	0
74	20240807	192800	185120000	5280	5280	5280	5280	0
75	20240807	192700	185120000	5280	5280	5280	5280	0
76	20240807	192600	185120000	5280	5280	5280	5280	0
77	20240807	192500	185120000	5280	5280	5280	5280	0
78	20240807	192400	185120000	5280	5280	5280	5280	0
79	20240807	192300	185120000	5280	5280	5280	5280	0
80	20240807	192200	185120000	5280	5280	5280	5280	0
81	20240807	192100	185120000	5280	5280	5280	5280	0
82	20240807	192000	185120000	5280	5280	5280	5280	0
83	20240807	191900	185120000	5280	5280	5280	5280	0
84	20240807	191800	185120000	5280	5280	5280	5280	0
85	20240807	191700	185120000	5280	5280	5280	5280	0
86	20240807	191600	185120000	5280	5280	5280	5280	0
87	20240807	191500	185120000	5280	5280	5280	5280	0
88	20240807	191400	185120000	5280	5280	5280	5280	0
89	20240807	191300	185120000	5280	5280	5280	5280	0
90	20240807	191200	185120000	5280	5280	5280	5280	0
91	20240807	191100	185120000	5280	5280	5280	5280	0
92	20240807	191000	185120000	5280	5280	5280	5280	315
93	20240807	190900	185120000	5280	5280	5280	5280	0
94	20240807	190800	185120000	5280	5280	5280	5280	0
95	20240807	190700	185120000	5280	5280	5280	5280	0
96	20240807	190600	185120000	5280	5280	5280	5280	0
97	20240807	190500	185120000	5280	5280	5280	5280	0
98	20240807	190400	185120000	5280	5280	5280	5280	0
99	20240807	190300	185120000	5280	5280	5280	5280	0
100	20240807	190200	185120000	5280	5280	5280	5280	0
101	20240807	190100	185120000	5280	5280	5280	5280	0
102	20240807	190000	185120000	5280	5280	5280	5280	0
103	20240807	185900	185120000	5280	5280	5280	5280	0
104	20240807	185800	185120000	5280	5280	5280	5280	0
105	20240807	185700	185120000	5280	5280	5280	5280	0
106	20240807	185600	185120000	5280	5280	5280	5280	0
107	20240807	185500	185120000	5280	5280	5280	5280	0
108	20240807	185400	185120000	5280	5280	5280	5280	0
109	20240807	185300	185120000	5280	5280	5280	5280	0
110	20240807	185200	185120000	5280	5280	5280	5280	0
111	20240807	185100	185120000	5280	5280	5280	5280	0
112	20240807	185000	185120000	5280	5280	5280	5280	0
113	20240807	184900	185120000	5280	5280	5280	5280	0
114	20240807	184800	185120000	5280	5280	5280	5280	0
115	20240807	184700	185120000	5280	5280	5280	5280	0
116	20240807	184600	185120000	5280	5280	5280	5280	0
117	20240807	184500	185120000	5280	5280	5280	5280	0
118	20240807	184400	185120000	5280	5280	5280	5280	0
119	20240807	184300	185120000	5280	5280	5280	5280	0
120	20240807	184200	185120000	5280	5280	5280	5280	0
121	20240807	184100	185120000	5280	5280	5280	5280	0
122	20240807	184000	185120000	5280	5280	5280	5280	315
123	20240807	183900	185120000	5280	5280	5280	5280	0
124	20240807	183800	185120000	5280	5280	5280	5280	0
125	20240807	183700	185120000	5280	5280	5280	5280	0
126	20240807	183600	185120000	5280	5280	5280	5280	0
127	20240807	183500	185120000	5280	5280	5280	5280	0
128	20240807	183400	185120000	5280	5280	5280	5280	0
129	20240807	183300	185120000	5280	5280	5280	5280	0
130	20240807	183200	185120000	5280	5280	5280	5280	0
131	20240807	183100	185120000	5280	5280	5280	5280	0
132	20240807	183000	185120000	5280	5280	5280	5280	0
133	20240807	182900	185120000	5280	5280	5280	5280	0
134	20240807	182800	185120000	5280	5280	5280	5280	0
135	20240807	182700	185120000	5280	5280	5280	5280	0
136	20240807	182600	185120000	5280	5280	5280	5280	0
137	20240807	182500	185120000	5280	5280	5280	5280	0
138	20240807	182400	185120000	5280	5280	5280	5280	0
139	20240807	182300	185120000	5280	5280	5280	5280	0
140	20240807	182200	185120000	5280	5280	5280	5280	0
141	20240807	182100	185120000	5280	5280	5280	5280	0
142	20240807	182000	185120000	5280	5280	5280	5280	0
143	20240807	181900	185120000	5280	5280	5280	5280	0
144	20240807	181800	185120000	5280	5280	5280	5280	0
145	20240807	181700	185120000	5280	5280	5280	5280	0
146	20240807	181600	185120000	5280	5280	5280	5280	0
147	20240807	181500	185120000	5280	5280	5280	5280	0
148	20240807	181400	185120000	5280	5280	5280	5280	0
149	20240807	181300	185120000	5280	5280	5280	5280	0
150	20240807	181200	185120000	5280	5280	5280	5280	0
151	20240807	181100	185120000	5280	5280	5280	5280	0
152	20240807	181000	185120000	5280	5280	5280	5280	315
153	20240807	180900	185120000	5280	5280	5280	5280	0
154	20240807	180800	185120000	5280	5280	5280	5280	0
155	20240807	180700	185120000	5280	5280	5280	5280	0
156	20240807	180600	185120000	5280	5280	5280	5280	0
157	20240807	180500	185120000	5280	5280	5280	5280	0
158	20240807	180400	185120000	5280	5280	5280	5280	0
159	20240807	180300	185120000	5280	5280	5280	5280	0
160	20240807	180200	185120000	5280	5280	5280	5280	0
161	20240807	180100	185120000	5280	5280	5280	5280	0
162	20240807	180000	185120000	5280	5280	5280	5280	0
163	20240807	175900	185120000	5280	5280	5280	5280	0
164	20240807	175800	185120000	5280	5280	5280	5280	0
165	20240807	175700	185120000	5280	5280	5280	5280	0
166	20240807	175600	185120000	5280	5280	5280	5280	0
167	20240807	175500	185120000	5280	5280	5280	5280	0
168	20240807	175400	185120000	5280	5280	5280	5280	0
169	20240807	175300	185120000	5280	5280	5280	5280	0
170	20240807	175200	185120000	5280	5280	5280	5280	0
171	20240807	175100	185120000	5280	5280	5280	5280	0
172	20240807	175000	185120000	5280	5280	5280	5280	0
173	20240807	174900	185120000	5280	5280	5280	5280	0
174	20240807	174800	185120000	5280	5280	5280	5280	0
175	20240807	174700	185120000	5280	5280	5280	5280	0
176	20240807	174600	185120000	5280	5280	5280	5280	0
177	20240807	174500	185120000	5280	5280	5280	5280	0
178	20240807	174400	185120000	5280	5280	5280	5280	0
179	20240807	174300	185120000	5280	5280	5280	5280	0
180	20240807	174200	185120000	5280	5280	5280	5280	0
181	20240807	174100	185120000	5280	5280	5280	5280	0
182	20240807	174000	185120000	5280	5280	5280	5280	315
183	20240807	173900	185120000	5280	5280	5280	5280	0
184	20240807	173800	185120000	5280	5280	5280	5280	0
185	20240807	173700	185120000	5280	5280	5280	5280	0
186	20240807	173600	185120000	5280	5280	5280	5280	0
187	20240807	173500	185120000	5280	5280	5280	5280	0
188	20240807	173400	185120000	5280	5280	5280	5280	0
189	20240807	173300	185120000	5280	5280	5280	5280	0
190	20240807	173200	185120000	5280	5280	5280	5280	0
191	20240807	173100	185120000	5280	5280	5280	5280	0
192	20240807	173000	185120000	5280	5280	5280	5280	0
193	20240807	172900	185120000	5280	5280	5280	5280	0
194	20240807	172800	185120000	5280	5280	5280	5280	0
195	20240807	172700	185120000	5280	5280	5280	5280	0
196	20240807	172600	185120000	5280	5280	5280	5280	0
197	20240807	172500	185120000	5280	5280	5280	5280	0
198	20240807	172400	185120000	5280	5280	5280	5280	0
199	20240807	172300	185120000	5280	5280	5280	5280	0
200	20240807	172200	185120000	5280	5280	5280	5280	0
201	20240807	172100	185120000	5280	5280	5280	5280	0
202	20240807	172000	185120000	5280	5280	5280	5280	0
203	20240807	171900	185120000	5280	5280	5280	5280	0
204	20240807	171800	185120000	5280	5280	5280	5280	0
205	20240807	171700	185120000	5280	5280	5280	5280	0
206	20240807	171600	185120000	5280	5280	5280	5280	0
207	20240807	171500	185120000	5280	5280	5280	5280	0
208	20240807	171400	185120000	5280	5280	5280	5280	0
209	20240807	171300	185120000	5280	5280	5280	5280	0
210	20240807	171200	185120000	5280	5280	5280	5280	0
211	20240807	171100	185120000	5280	5280	5280	5280	0
212	20240807	171000	185120000	5280	5280	5280	5280	315
213	20240807	170900	185120000	5280	5280	5280	5280	0
214	20240807	170800	185120000	5280	5280	5280	5280	0
215	20240807	170700	185120000	5280	5280	5280	5280	0
216	20240807	170600	185120000	5280	5280	5280	5280	0
217	20240807	170500	185120000	5280	5280	5280	5280	0
218	20240807	170400	185120000	5280	5280	5280	5280	0
219	20240807	170300	185120000	5280	5280	5280	5280	0
220	20240807	170200	185120000	5280	5280	5280	5280	0
221	20240807	170100	185120000	5280	5280	5280	5280	0
222	20240807	170000	185120000	5280	5280	5280	5280	0
223	20240807	165900	185120000	5280	5280	5280	5280	0
224	20240807	165800	185120000	5280	5280	5280	5280	0
225	20240807	165700	185120000	5280	5280	5280	5280	0
226	20240807	165600	185120000	5280	5280	5280	5280	0
227	20240807	165500	185120000	5280	5280	5280	5280	0
228	20240807	165400	185120000	5280	5280	5280	5280	0
229	20240807	165300	185120000	5280	5280	5280	5280	0
230	20240807	165200	185120000	5280	5280	5280	5280	0
231	20240807	165100	185120000	5280	5280	5280	5280	0
232	20240807	165000	185120000	5280	5280	5280	5280	0
233	20240807	164900	185120000	5280	5280	5280	5280	0
234	20240807	164800	185120000	5280	5280	5280	5280	0
235	20240807	164700	185120000	5280	5280	5280	5280	0
236	20240807	164600	185120000	5280	5280	5280	5280	0
237	20240807	164500	185120000	5280	5280	5280	5280	0
238	20240807	164400	185120000	5280	5280	5280	5280	0
239	20240807	164300	185120000	5280	5280	5280	5280	0
240	20240807	164200	185120000	5280	5280	5280	5280	0
241	20240807	164100	185120000	5280	5280	5280	5280	0
242	20240807	164000	185120000	5280	5280	5280	5280	315
243	20240807	163900	185120000	5280	5280	5280	5280	0
244	20240807	163800	185120000	5280	5280	5280	5280	0
245	20240807	163700	185120000	5280	5280	5280	5280	0
246	20240807	163600	185120000	5280	5280	5280	5280	0
247	20240807	163500	185120000	5280	5280	5280	5280	0
248	20240807	163400	185120000	5280	5280	5280	5280	0
249	20240807	163300	185120000	5280	5280	5280	5280	0
250	20240807	163200	185120000	5280	5280	5280	5280	0
251	20240807	163100	185120000	5280	5280	5280	5280	0
252	20240807	163000	185120000	5280	5280	5280	5280	0
253	20240807	162900	185120000	5280	5280	5280	5280	0
254	20240807	162800	185120000	5280	5280	5280	5280	0
255	20240807	162700	185120000	5280	5280	5280	5280	0
256	20240807	162600	185120000	5280	5280	5280	5280	0
257	20240807	162500	185120000	5280	5280	5280	5280	0
258	20240807	162400	185120000	5280	5280	5280	5280	0
259	20240807	162300	185120000	5280	5280	5280	5280	0
260	20240807	162200	185120000	5280	5280	5280	5280	0
261	20240807	162100	185120000	5280	5280	5280	5280	0
262	20240807	162000	185120000	5280	5280	5280	5280	0
263	20240807	161900	185120000	5280	5280	5280	5280	0
264	20240807	161800	185120000	5280	5280	5280	5280	0
265	20240807	161700	185120000	5280	5280	5280	5280	0
266	20240807	161600	185120000	5280	5280	5280	5280	0
267	20240807	161500	185120000	5280	5280	5280	5280	0
268	20240807	161400	185120000	5280	5280	5280	5280	0
269	20240807	161300	185120000	5280	5280	5280	5280	0
270	20240807	161200	185120000	5280	5280	5280	5280	0
271	20240807	161100	185120000	5280	5280	5280	5280	0
272	20240807	161000	185120000	5280	5280	5280	5280	315
273	20240807	160900	185120000	5280	5280	5280	5280	0
274	20240807	160800	185120000	5280	5280	5280	5280	0
275	20240807	160700	185120000	5280	5280	5280	5280	0
276	20240807	160600	185120000	5280	5280	5280	5280	0
277	20240807	160500	185120000	5280	5280	5280	5280	0
278	20240807	160400	185120000	5280	5280	5280	5280	0
279	20240807	160300	185120000	5280	5280	5280	5280	0
280	20240807	160200	185120000	5280	5280	5280	5280	0
281	20240807	160100	185120000	5280	5280	5280	5280	0
282	20240807	160000	185120000	5280	5280	5280	5280	0
283	20240807	155900	185120000	5280	5280	5280	5280	0
284	20240807	155800	185120000	5280	5280	5280	5280	0
285	20240807	155700	185120000	5280	5280	5280	5280	0
286	20240807	155600	185120000	5280	5280	5280	5280	0
287	20240807	155500	185120000	5280	5280	5280	5280	0
288	20240807	155400	185120000	5280	5280	5280	5280	0
289	20240807	155300	185120000	5280	5280	5280	5280	0
290	20240807	155200	185120000	5280	5280	5280	5280	0
291	20240807	155100	185120000	5280	5280	5280	5280	0
292	20240807	155000	185120000	5280	5280	5280	5280	0
293	20240807	154900	185120000	5280	5280	5280	5280	0
294	20240807	154800	185120000	5280	5280	5280	5280	0
295	20240807	154700	185120000	5280	5280	5280	5280	0
296	20240807	154600	185120000	5280	5280	5280	5280	0
297	20240807	154500	185120000	5280	5280	5280	5280	0
298	20240807	154400	185120000	5280	5280	5280	5280	0
299	20240807	154300	185120000	5280	5280	5280	5280	0
300	20240807	154200	185120000	5280	5280	5280	5280	0
301	20240807	154100	185120000	5280	5280	5280	5280	0
302	20240807	154000	185120000	5280	5280	5280	5280	315
303	20240807	153900	185120000	5280	5280	5280	5280	0
304	20240807	153800	185120000	5280	5280	5280	5280	0
305	20240807	153700	185120000	5280	5280	5280	5280	0
306	20240807	153600	185120000	5280	5280	5280	5280	0
307	20240807	153500	185120000	5280	5280	5280	5280	0
308	20240807	153400	185120000	5280	5280	5280	5280	0
309	20240807	153300	185120000	5280	5280	5280	5280	0
310	20240807	153200	185120000	5280	5280	5280	5280	0
311	20240807	153100	185120000	5280	5280	5280	5280	0
312	20240807	153000	185120000	5280	5280	5280	5280	315
313	20240807	152900	183456800	5290	5290	5290	5290	0
314	20240807	152800	183456800	5290	5290	5290	5290	0
315	20240807	152700	183456800	5290	5290	5290	5290	0
316	20240807	152600	183456800	5290	5290	5290	5290	0
317	20240807	152500	183456800	5290	5290	5290	5290	0
318	20240807	152400	183456800	5290	5290	5290	5290	0
319	20240807	152300	183456800	5290	5290	5290	5290	0
320	20240807	152200	183456800	5290	5290	5290	5290	0
321	20240807	152100	183456800	5290	5290	5290	5290	0
322	20240807	152000	183456800	5290	5290	5290	5290	0
323	20240807	151900	183456800	5290	5280	5290	5280	450
324	20240807	151800	181078820	5260	5260	5260	5260	2
325	20240807	151700	181068300	5270	5270	5270	5270	0
326	20240807	151600	181068300	5270	5270	5270	5270	299
327	20240807	151500	179492570	5270	5270	5270	5270	89
328	20240807	151400	179023540	5270	5270	5270	5270	0
329	20240807	151300	179023540	5270	5270	5270	5270	44
330	20240807	151200	178791660	5280	5280	5280	5280	55
331	20240807	151100	178501260	5270	5270	5270	5270	0
332	20240807	151000	178501260	5270	5270	5270	5270	0
333	20240807	150900	178501260	5270	5270	5270	5270	0
334	20240807	150800	178501260	5270	5270	5270	5270	0
335	20240807	150700	178501260	5270	5270	5270	5270	0
336	20240807	150600	178501260	5270	5270	5270	5270	0
337	20240807	150500	178501260	5270	5270	5270	5270	0
338	20240807	150400	178501260	5270	5280	5280	5270	223
339	20240807	150300	177325960	5290	5290	5290	5290	0
340	20240807	150200	177325960	5290	5290	5290	5290	0
341	20240807	150100	177325960	5290	5290	5290	5290	5
342	20240807	150000	177299510	5290	5290	5290	5290	1
343	20240807	145900	177294220	5280	5280	5280	5280	2
344	20240807	145800	177283660	5290	5290	5290	5290	0
345	20240807	145700	177283660	5290	5290	5290	5290	0
346	20240807	145600	177283660	5290	5290	5290	5290	0
347	20240807	145500	177283660	5290	5290	5290	5290	0
348	20240807	145400	177283660	5290	5290	5290	5290	0
349	20240807	145300	177283660	5290	5290	5290	5290	61
350	20240807	145200	176960970	5290	5290	5290	5290	0
351	20240807	145100	176960970	5290	5290	5290	5290	0
352	20240807	145000	176960970	5290	5290	5290	5290	0
353	20240807	144900	176960970	5290	5290	5290	5290	0
354	20240807	144800	176960970	5290	5290	5290	5290	0
355	20240807	144700	176960970	5290	5290	5290	5290	0
356	20240807	144600	176960970	5290	5290	5290	5290	0
357	20240807	144500	176960970	5290	5290	5290	5290	239
358	20240807	144400	175696660	5290	5290	5290	5290	0
359	20240807	144300	175696660	5290	5290	5290	5290	0
360	20240807	144200	175696660	5290	5290	5290	5290	100
361	20240807	144100	175167660	5290	5290	5290	5290	0
362	20240807	144000	175167660	5290	5290	5290	5290	0
363	20240807	143900	175167660	5290	5290	5290	5290	0
364	20240807	143800	175167660	5290	5290	5290	5290	66
365	20240807	143700	174818520	5290	5290	5290	5290	0
366	20240807	143600	174818520	5290	5290	5290	5290	0
367	20240807	143500	174818520	5290	5290	5290	5290	468
368	20240807	143400	172342800	5290	5290	5290	5290	0
369	20240807	143300	172342800	5290	5290	5290	5290	20
370	20240807	143200	172237000	5290	5290	5290	5290	929
371	20240807	143100	167322590	5280	5280	5280	5280	0
372	20240807	143000	167322590	5280	5260	5280	5260	420
373	20240807	142900	165107270	5260	5260	5260	5260	0
374	20240807	142800	165107270	5260	5260	5260	5260	0
375	20240807	142700	165107270	5260	5270	5270	5260	289
376	20240807	142600	163586240	5270	5270	5270	5270	20
377	20240807	142500	163480840	5270	5270	5270	5270	200
378	20240807	142400	162426840	5290	5290	5290	5290	0
379	20240807	142300	162426840	5290	5290	5290	5290	0
380	20240807	142200	162426840	5290	5290	5290	5290	0
381	20240807	142100	162426840	5290	5290	5290	5290	0
382	20240807	142000	162426840	5290	5290	5290	5290	1
383	20240807	141900	162421550	5280	5280	5280	5280	0
384	20240807	141800	162421550	5280	5280	5280	5280	0
385	20240807	141700	162421550	5280	5280	5280	5280	0
386	20240807	141600	162421550	5280	5280	5280	5280	0
387	20240807	141500	162421550	5280	5280	5280	5280	30
388	20240807	141400	162263150	5280	5280	5280	5280	0
389	20240807	141300	162263150	5280	5280	5280	5280	89
390	20240807	141200	161793230	5290	5290	5290	5290	0
391	20240807	141100	161793230	5290	5290	5290	5290	275
392	20240807	141000	160338480	5270	5270	5270	5270	0
393	20240807	140900	160338480	5270	5270	5270	5270	0
394	20240807	140800	160338480	5270	5270	5270	5270	40
395	20240807	140700	160127680	5280	5280	5280	5280	100
396	20240807	140600	159599680	5280	5280	5280	5280	244
397	20240807	140500	158311360	5290	5290	5290	5290	0
398	20240807	140400	158311360	5290	5290	5290	5290	0
399	20240807	140300	158311360	5290	5260	5290	5260	182
400	20240807	140200	157353890	5270	5270	5270	5270	80
401	20240807	140100	156932290	5270	5270	5270	5270	50
402	20240807	140000	156668790	5280	5260	5280	5260	210
403	20240807	135900	155563990	5280	5280	5280	5280	0
404	20240807	135800	155563990	5280	5280	5280	5280	0
405	20240807	135700	155563990	5280	5270	5280	5270	119
406	20240807	135600	154935780	5270	5270	5270	5270	0
407	20240807	135500	154935780	5270	5270	5270	5270	100
408	20240807	135400	154408780	5270	5270	5270	5270	0
409	20240807	135300	154408780	5270	5270	5270	5270	0
410	20240807	135200	154408780	5270	5270	5270	5270	0
411	20240807	135100	154408780	5270	5270	5270	5270	191
412	20240807	135000	153402210	5270	5270	5270	5270	0
413	20240807	134900	153402210	5270	5270	5270	5270	0
414	20240807	134800	153402210	5270	5270	5270	5270	77
415	20240807	134700	152996420	5270	5270	5270	5270	0
416	20240807	134600	152996420	5270	5270	5270	5270	2
417	20240807	134500	152985880	5260	5260	5260	5260	0
418	20240807	134400	152985880	5260	5260	5260	5260	177
419	20240807	134300	152054860	5260	5260	5260	5260	0
420	20240807	134200	152054860	5260	5260	5260	5260	0
421	20240807	134100	152054860	5260	5260	5260	5260	0
422	20240807	134000	152054860	5260	5260	5260	5260	1
423	20240807	133900	152049600	5250	5250	5250	5250	0
424	20240807	133800	152049600	5250	5250	5250	5250	0
425	20240807	133700	152049600	5250	5250	5250	5250	0
426	20240807	133600	152049600	5250	5250	5250	5250	74
427	20240807	133500	151661100	5260	5260	5260	5260	141
428	20240807	133400	150919440	5260	5260	5260	5260	0
429	20240807	133300	150919440	5260	5260	5260	5260	0
430	20240807	133200	150919440	5260	5260	5260	5260	0
431	20240807	133100	150919440	5260	5260	5260	5260	0
432	20240807	133000	150919440	5260	5260	5260	5260	0
433	20240807	132900	150919440	5260	5260	5260	5260	0
434	20240807	132800	150919440	5260	5260	5260	5260	0
435	20240807	132700	150919440	5260	5260	5260	5260	0
436	20240807	132600	150919440	5260	5260	5260	5260	11
437	20240807	132500	150861580	5250	5250	5250	5250	0
438	20240807	132400	150861580	5250	5250	5250	5250	11
439	20240807	132300	150803830	5250	5250	5250	5250	11
440	20240807	132200	150746080	5270	5260	5270	5260	214
441	20240807	132100	149619300	5260	5260	5280	5260	114
442	20240807	132000	149018390	5280	5280	5280	5280	0
443	20240807	131900	149018390	5280	5280	5280	5280	359
444	20240807	131800	147122870	5270	5270	5270	5270	2
445	20240807	131700	147112330	5280	5280	5280	5280	0
446	20240807	131600	147112330	5280	5280	5280	5280	8
447	20240807	131500	147070090	5280	5280	5280	5280	3
448	20240807	131400	147054250	5290	5290	5290	5290	1
449	20240807	131300	147048960	5280	5280	5280	5280	55
450	20240807	131200	146758560	5300	5300	5300	5300	0
451	20240807	131100	146758560	5300	5300	5300	5300	0
452	20240807	131000	146758560	5300	5300	5300	5300	0
453	20240807	130900	146758560	5300	5300	5300	5300	0
454	20240807	130800	146758560	5300	5300	5300	5300	0
455	20240807	130700	146758560	5300	5300	5300	5300	1
456	20240807	130600	146753260	5280	5280	5280	5280	0
457	20240807	130500	146753260	5280	5280	5280	5280	60
458	20240807	130400	146436460	5290	5290	5290	5290	0
459	20240807	130300	146436460	5290	5290	5290	5290	68
460	20240807	130200	146076740	5290	5290	5290	5290	0
461	20240807	130100	146076740	5290	5290	5290	5290	0
462	20240807	130000	146076740	5290	5290	5290	5290	0
463	20240807	125900	146076740	5290	5290	5290	5290	0
464	20240807	125800	146076740	5290	5290	5290	5290	101
465	20240807	125700	145542450	5290	5290	5290	5290	0
466	20240807	125600	145542450	5290	5290	5290	5290	74
467	20240807	125500	145150990	5290	5290	5290	5290	1000
468	20240807	125400	139860990	5290	5290	5290	5290	0
469	20240807	125300	139860990	5290	5290	5290	5290	100
470	20240807	125200	139331990	5300	5300	5300	5300	0
471	20240807	125100	139331990	5300	5300	5300	5300	9
472	20240807	125000	139284290	5300	5300	5300	5290	83
473	20240807	124900	138844400	5290	5290	5290	5290	478
474	20240807	124800	136315780	5280	5290	5290	5280	60
475	20240807	124700	135998960	5270	5270	5270	5270	0
476	20240807	124600	135998960	5270	5270	5270	5270	19
477	20240807	124500	135898830	5270	5280	5280	5270	70
478	20240807	124400	135529730	5270	5270	5270	5270	987
479	20240807	124300	130328240	5260	5260	5260	5260	89
480	20240807	124200	129860100	5270	5270	5270	5270	71
481	20240807	124100	129485930	5270	5250	5270	5250	355
482	20240807	124000	127618770	5250	5250	5250	5250	1
483	20240807	123900	127613520	5230	5230	5230	5230	1
484	20240807	123800	127608290	5240	5240	5240	5240	0
485	20240807	123700	127608290	5240	5240	5240	5240	0
486	20240807	123600	127608290	5240	5240	5240	5240	0
487	20240807	123500	127608290	5240	5240	5240	5240	3000
488	20240807	123400	111888290	5240	5240	5240	5240	32
489	20240807	123300	111720610	5240	5240	5240	5240	5
490	20240807	123200	111694410	5240	5240	5240	5240	0
491	20240807	123100	111694410	5240	5240	5240	5240	117
492	20240807	123000	111081330	5240	5240	5240	5240	0
493	20240807	122900	111081330	5240	5240	5240	5240	0
494	20240807	122800	111081330	5240	5240	5240	5240	0
495	20240807	122700	111081330	5240	5240	5240	5240	0
496	20240807	122600	111081330	5240	5240	5240	5240	0
497	20240807	122500	111081330	5240	5240	5240	5240	34
498	20240807	122400	110903170	5240	5240	5240	5240	0
499	20240807	122300	110903170	5240	5240	5240	5240	0
500	20240807	122200	110903170	5240	5240	5250	5240	91
501	20240807	122100	110426320	5240	5240	5240	5240	0
502	20240807	122000	110426320	5240	5250	5250	5240	33
503	20240807	121900	110253390	5250	5250	5250	5250	39
504	20240807	121800	110048640	5250	5250	5250	5250	60
505	20240807	121700	109733640	5250	5250	5250	5250	400
506	20240807	121600	107633640	5260	5260	5260	5260	143
507	20240807	121500	106881460	5250	5260	5260	5250	47
508	20240807	121400	106634700	5260	5260	5260	5260	0
509	20240807	121300	106634700	5260	5260	5260	5260	0
510	20240807	121200	106634700	5260	5260	5260	5260	0
511	20240807	121100	106634700	5260	5250	5260	5250	5
512	20240807	121000	106608410	5260	5260	5260	5260	0
513	20240807	120900	106608410	5260	5250	5270	5240	1013
514	20240807	120800	101284490	5240	5230	5240	5220	693
515	20240807	120700	97657930	5230	5230	5230	5230	0
516	20240807	120600	97657930	5230	5230	5230	5230	0
517	20240807	120500	97657930	5230	5230	5230	5230	0
518	20240807	120400	97657930	5230	5230	5230	5230	0
519	20240807	120300	97657930	5230	5230	5230	5230	0
520	20240807	120200	97657930	5230	5230	5230	5230	0
521	20240807	120100	97657930	5230	5230	5230	5230	0
522	20240807	120000	97657930	5230	5230	5230	5230	10
523	20240807	115900	97605630	5220	5230	5230	5220	110
524	20240807	115800	97031330	5220	5220	5220	5220	0
525	20240807	115700	97031330	5220	5220	5220	5220	0
526	20240807	115600	97031330	5220	5220	5220	5220	0
527	20240807	115500	97031330	5220	5230	5230	5220	22
528	20240807	115400	96916480	5220	5220	5220	5220	0
529	20240807	115300	96916480	5220	5220	5220	5220	0
530	20240807	115200	96916480	5220	5220	5220	5220	37
531	20240807	115100	96723340	5220	5220	5220	5220	0
532	20240807	115000	96723340	5220	5220	5220	5220	0
533	20240807	114900	96723340	5220	5220	5220	5220	55
534	20240807	114800	96436240	5220	5220	5220	5220	0
535	20240807	114700	96436240	5220	5220	5220	5220	1
536	20240807	114600	96431020	5220	5220	5220	5220	55
537	20240807	114500	96143920	5210	5210	5210	5210	38
538	20240807	114400	95945940	5220	5220	5220	5220	10
539	20240807	114300	95893740	5220	5220	5220	5220	54
540	20240807	114200	95611860	5220	5220	5220	5220	300
541	20240807	114100	94045860	5220	5220	5220	5220	86
542	20240807	114000	93596940	5230	5230	5230	5230	5
543	20240807	113900	93570790	5230	5210	5230	5210	101
544	20240807	113800	93044560	5220	5220	5220	5220	89
545	20240807	113700	92579980	5220	5220	5220	5210	141
546	20240807	113600	91843970	5230	5230	5230	5230	1
547	20240807	113500	91838740	5240	5240	5240	5240	0
548	20240807	113400	91838740	5240	5240	5240	5240	55
549	20240807	113300	91550540	5250	5250	5250	5250	0
550	20240807	113200	91550540	5250	5250	5250	5250	0
551	20240807	113100	91550540	5250	5250	5250	5250	1
552	20240807	113000	91545290	5250	5250	5250	5250	0
553	20240807	112900	91545290	5250	5250	5250	5250	0
554	20240807	112800	91545290	5250	5250	5250	5250	506
555	20240807	112700	88888790	5240	5190	5240	5190	6956
556	20240807	112600	52701200	5190	5190	5190	5190	0
557	20240807	112500	52701200	5190	5190	5190	5190	1
558	20240807	112400	52696010	5190	5190	5190	5190	1
559	20240807	112300	52690820	5180	5180	5180	5180	155
560	20240807	112200	51887920	5180	5180	5180	5180	0
561	20240807	112100	51887920	5180	5180	5180	5180	0
562	20240807	112000	51887920	5180	5180	5180	5180	1
563	20240807	111900	51882740	5170	5170	5170	5170	9
564	20240807	111800	51836210	5190	5190	5190	5190	0
565	20240807	111700	51836210	5190	5190	5190	5190	0
566	20240807	111600	51836210	5190	5190	5190	5190	0
567	20240807	111500	51836210	5190	5190	5190	5190	4
568	20240807	111400	51815450	5190	5170	5190	5170	351
569	20240807	111300	50000760	5180	5170	5180	5170	590
570	20240807	111200	46945960	5170	5170	5170	5170	217
571	20240807	111100	45824070	5160	5160	5160	5160	20
572	20240807	111000	45720870	5170	5170	5170	5170	20
573	20240807	110900	45617470	5170	5170	5170	5170	0
574	20240807	110800	45617470	5170	5170	5170	5170	0
575	20240807	110700	45617470	5170	5170	5170	5170	0
576	20240807	110600	45617470	5170	5170	5170	5170	0
577	20240807	110500	45617470	5170	5170	5170	5170	74
578	20240807	110400	45234890	5170	5170	5170	5170	0
579	20240807	110300	45234890	5170	5170	5170	5170	0
580	20240807	110200	45234890	5170	5170	5170	5170	100
581	20240807	110100	44717890	5170	5170	5170	5170	0
582	20240807	110000	44717890	5170	5170	5170	5170	1292
583	20240807	105900	38038250	5150	5150	5150	5150	0
584	20240807	105800	38038250	5150	5150	5150	5150	0
585	20240807	105700	38038250	5150	5160	5160	5150	50
586	20240807	105600	37780730	5150	5150	5150	5150	0
587	20240807	105500	37780730	5150	5150	5150	5150	0
588	20240807	105400	37780730	5150	5160	5160	5150	62
589	20240807	105300	37461400	5170	5170	5170	5170	0
590	20240807	105200	37461400	5170	5170	5170	5170	0
591	20240807	105100	37461400	5170	5170	5170	5170	1
592	20240807	105000	37456230	5160	5160	5160	5160	271
593	20240807	104900	36057870	5180	5180	5180	5180	1
594	20240807	104800	36052690	5170	5130	5170	5130	638
595	20240807	104700	32761450	5130	5130	5130	5130	1
596	20240807	104600	32756320	5120	5120	5120	5120	0
597	20240807	104500	32756320	5120	5120	5120	5120	0
598	20240807	104400	32756320	5120	5120	5120	5120	0
599	20240807	104300	32756320	5120	5120	5130	5120	3
600	20240807	104200	32740950	5120	5120	5120	5120	0
601	20240807	104100	32740950	5120	5120	5120	5120	0
602	20240807	104000	32740950	5120	5120	5120	5120	0
603	20240807	103900	32740950	5120	5120	5120	5120	0
604	20240807	103800	32740950	5120	5120	5120	5120	0
605	20240807	103700	32740950	5120	5120	5120	5120	0
606	20240807	103600	32740950	5120	5120	5120	5120	30
607	20240807	103500	32587350	5120	5120	5120	5120	0
608	20240807	103400	32587350	5120	5120	5120	5120	0
609	20240807	103300	32587350	5120	5120	5120	5120	0
610	20240807	103200	32587350	5120	5120	5120	5120	0
611	20240807	103100	32587350	5120	5110	5120	5110	2
612	20240807	103000	32577120	5080	5080	5080	5080	0
613	20240807	102900	32577120	5080	5080	5080	5080	0
614	20240807	102800	32577120	5080	5080	5080	5080	0
615	20240807	102700	32577120	5080	5080	5080	5080	1
616	20240807	102600	32572040	5080	5080	5080	5080	0
617	20240807	102500	32572040	5080	5080	5080	5080	0
618	20240807	102400	32572040	5080	5120	5120	5080	51
619	20240807	102300	32310960	5090	5100	5100	5090	138
620	20240807	102200	31607170	5120	5120	5120	5120	0
621	20240807	102100	31607170	5120	5120	5120	5120	0
622	20240807	102000	31607170	5120	5120	5120	5120	0
623	20240807	101900	31607170	5120	5120	5120	5120	0
624	20240807	101800	31607170	5120	5120	5120	5120	1
625	20240807	101700	31602050	5080	5080	5080	5080	32
626	20240807	101600	31439490	5120	5120	5120	5120	0
627	20240807	101500	31439490	5120	5120	5120	5120	0
628	20240807	101400	31439490	5120	5120	5120	5120	0
629	20240807	101300	31439490	5120	5120	5120	5120	0
630	20240807	101200	31439490	5120	5120	5120	5120	0
631	20240807	101100	31439490	5120	5120	5120	5120	0
632	20240807	101000	31439490	5120	5120	5120	5120	10
633	20240807	100900	31388290	5090	5090	5090	5090	761
634	20240807	100800	27514800	5090	5090	5090	5090	1
635	20240807	100700	27509710	5100	5100	5100	5100	1
636	20240807	100600	27504610	5100	5100	5100	5100	0
637	20240807	100500	27504610	5100	5100	5100	5100	0
638	20240807	100400	27504610	5100	5100	5100	5100	20
639	20240807	100300	27402610	5090	5090	5090	5090	0
640	20240807	100200	27402610	5090	5100	5100	5090	115
641	20240807	100100	26817000	5120	5110	5120	5110	2
642	20240807	100000	26806770	5120	5120	5120	5120	0
643	20240807	095900	26806770	5120	5120	5120	5120	10
644	20240807	095800	26755570	5130	5130	5130	5130	3
645	20240807	095700	26740180	5130	5130	5130	5130	4
646	20240807	095600	26719660	5130	5130	5130	5130	1
647	20240807	095500	26714530	5130	5130	5130	5130	3
648	20240807	095400	26699140	5130	5130	5130	5130	0
649	20240807	095300	26699140	5130	5130	5130	5130	1
650	20240807	095200	26694010	5090	5130	5130	5090	1960
651	20240807	095100	16698080	5120	5120	5120	5120	1
652	20240807	095000	16692960	5120	5120	5120	5120	0
653	20240807	094900	16692960	5120	5120	5120	5120	0
654	20240807	094800	16692960	5120	5120	5120	5120	0
655	20240807	094700	16692960	5120	5120	5120	5120	0
656	20240807	094600	16692960	5120	5120	5120	5120	0
657	20240807	094500	16692960	5120	5120	5120	5120	1
658	20240807	094400	16687840	5100	5110	5110	5100	6
659	20240807	094300	16657220	5110	5110	5110	5110	0
660	20240807	094200	16657220	5110	5120	5120	5110	84
661	20240807	094100	16227960	5120	5120	5120	5120	16
662	20240807	094000	16146040	5130	5130	5130	5130	0
663	20240807	093900	16146040	5130	5130	5130	5130	0
664	20240807	093800	16146040	5130	5130	5130	5130	1
665	20240807	093700	16140910	5130	5130	5130	5130	1
666	20240807	093600	16135780	5130	5130	5130	5130	5
667	20240807	093500	16110130	5140	5140	5140	5140	0
668	20240807	093400	16110130	5140	5140	5140	5140	1
669	20240807	093300	16104990	5140	5140	5140	5140	0
670	20240807	093200	16104990	5140	5140	5140	5140	0
671	20240807	093100	16104990	5140	5140	5140	5140	0
672	20240807	093000	16104990	5140	5140	5150	5140	26
673	20240807	092900	15971340	5120	5140	5140	5120	67
674	20240807	092800	15628280	5160	5160	5160	5160	97
675	20240807	092700	15127760	5160	5160	5160	5160	0
676	20240807	092600	15127760	5160	5160	5160	5160	0
677	20240807	092500	15127760	5160	5160	5160	5160	213
678	20240807	092400	14028680	5160	5160	5160	5160	1
679	20240807	092300	14023520	5140	5070	5140	5070	84
680	20240807	092200	13592080	5040	5140	5140	5040	655
681	20240807	092100	10256970	5140	5140	5140	5140	11
682	20240807	092000	10200430	5180	5140	5180	5140	335
683	20240807	091900	8470530	5140	5140	5140	5140	10
684	20240807	091800	8419130	5140	5120	5140	5120	435
685	20240807	091700	6190200	5110	5100	5120	5100	66
686	20240807	091600	5852940	5110	5100	5110	5090	66
687	20240807	091500	5516070	5090	5090	5100	5090	62
688	20240807	091400	5200240	5090	5090	5090	5090	1
689	20240807	091300	5195150	5090	5090	5090	5090	0
690	20240807	091200	5195150	5090	5090	5090	5090	0
691	20240807	091100	5195150	5090	5090	5090	5090	25
692	20240807	091000	5067900	5050	5050	5050	5050	0
693	20240807	090900	5067900	5050	5050	5050	5050	0
694	20240807	090800	5067900	5050	5050	5050	5050	201
695	20240807	090700	4052850	5050	5050	5050	5050	0
696	20240807	090600	4052850	5050	5050	5050	5050	2
697	20240807	090500	4042750	5140	5080	5140	5080	204
698	20240807	090400	2994300	5030	5070	5070	5030	166
699	20240807	090300	2159220	5030	5040	5040	5030	400
700	20240807	090200	145870	5030	5030	5030	5030	0
701	20240807	090100	145870	5030	5030	5030	5030	0
702	20240807	090000	145870	5030	5030	5030	5030	29