KissMeData/072990/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194800	343241130	9700	9700	9700	9700	599
3	20240809	194700	343241130	9700	9700	9700	9700	0
4	20240809	194600	343241130	9700	9700	9700	9700	0
5	20240809	194500	343241130	9700	9700	9700	9700	0
6	20240809	194400	343241130	9700	9700	9700	9700	0
7	20240809	194300	343241130	9700	9700	9700	9700	0
8	20240809	194200	343241130	9700	9700	9700	9700	0
9	20240809	194100	343241130	9700	9700	9700	9700	0
10	20240809	194000	343241130	9700	9700	9700	9700	0
11	20240809	193900	343241130	9700	9700	9700	9700	0
12	20240809	193800	343241130	9700	9700	9700	9700	0
13	20240809	193700	343241130	9700	9700	9700	9700	0
14	20240809	193600	343241130	9700	9700	9700	9700	0
15	20240809	193500	343241130	9700	9700	9700	9700	0
16	20240809	193400	343241130	9700	9700	9700	9700	0
17	20240809	193300	343241130	9700	9700	9700	9700	0
18	20240809	193200	343241130	9700	9700	9700	9700	0
19	20240809	193100	343241130	9700	9700	9700	9700	0
20	20240809	193000	343241130	9700	9700	9700	9700	0
21	20240809	192900	343241130	9700	9700	9700	9700	0
22	20240809	192800	343241130	9700	9700	9700	9700	0
23	20240809	192700	343241130	9700	9700	9700	9700	0
24	20240809	192600	343241130	9700	9700	9700	9700	0
25	20240809	192500	343241130	9700	9700	9700	9700	0
26	20240809	192400	343241130	9700	9700	9700	9700	0
27	20240809	192300	343241130	9700	9700	9700	9700	0
28	20240809	192200	343241130	9700	9700	9700	9700	0
29	20240809	192100	343241130	9700	9700	9700	9700	0
30	20240809	192000	343241130	9700	9700	9700	9700	0
31	20240809	191900	343241130	9700	9700	9700	9700	0
32	20240809	191800	343241130	9700	9700	9700	9700	599
33	20240809	191700	343241130	9700	9700	9700	9700	0
34	20240809	191600	343241130	9700	9700	9700	9700	0
35	20240809	191500	343241130	9700	9700	9700	9700	0
36	20240809	191400	343241130	9700	9700	9700	9700	0
37	20240809	191300	343241130	9700	9700	9700	9700	0
38	20240809	191200	343241130	9700	9700	9700	9700	0
39	20240809	191100	343241130	9700	9700	9700	9700	0
40	20240809	191000	343241130	9700	9700	9700	9700	0
41	20240809	190900	343241130	9700	9700	9700	9700	0
42	20240809	190800	343241130	9700	9700	9700	9700	0
43	20240809	190700	343241130	9700	9700	9700	9700	0
44	20240809	190600	343241130	9700	9700	9700	9700	0
45	20240809	190500	343241130	9700	9700	9700	9700	0
46	20240809	190400	343241130	9700	9700	9700	9700	0
47	20240809	190300	343241130	9700	9700	9700	9700	0
48	20240809	190200	343241130	9700	9700	9700	9700	0
49	20240809	190100	343241130	9700	9700	9700	9700	0
50	20240809	190000	343241130	9700	9700	9700	9700	0
51	20240809	185900	343241130	9700	9700	9700	9700	0
52	20240809	185800	343241130	9700	9700	9700	9700	0
53	20240809	185700	343241130	9700	9700	9700	9700	0
54	20240809	185600	343241130	9700	9700	9700	9700	0
55	20240809	185500	343241130	9700	9700	9700	9700	0
56	20240809	185400	343241130	9700	9700	9700	9700	0
57	20240809	185300	343241130	9700	9700	9700	9700	0
58	20240809	185200	343241130	9700	9700	9700	9700	0
59	20240809	185100	343241130	9700	9700	9700	9700	0
60	20240809	185000	343241130	9700	9700	9700	9700	0
61	20240809	184900	343241130	9700	9700	9700	9700	0
62	20240809	184800	343241130	9700	9700	9700	9700	599
63	20240809	184700	343241130	9700	9700	9700	9700	0
64	20240809	184600	343241130	9700	9700	9700	9700	0
65	20240809	184500	343241130	9700	9700	9700	9700	0
66	20240809	184400	343241130	9700	9700	9700	9700	0
67	20240809	184300	343241130	9700	9700	9700	9700	0
68	20240809	184200	343241130	9700	9700	9700	9700	0
69	20240809	184100	343241130	9700	9700	9700	9700	0
70	20240809	184000	343241130	9700	9700	9700	9700	0
71	20240809	183900	343241130	9700	9700	9700	9700	0
72	20240809	183800	343241130	9700	9700	9700	9700	0
73	20240809	183700	343241130	9700	9700	9700	9700	0
74	20240809	183600	343241130	9700	9700	9700	9700	0
75	20240809	183500	343241130	9700	9700	9700	9700	0
76	20240809	183400	343241130	9700	9700	9700	9700	0
77	20240809	183300	343241130	9700	9700	9700	9700	0
78	20240809	183200	343241130	9700	9700	9700	9700	0
79	20240809	183100	343241130	9700	9700	9700	9700	0
80	20240809	183000	343241130	9700	9700	9700	9700	0
81	20240809	182900	343241130	9700	9700	9700	9700	0
82	20240809	182800	343241130	9700	9700	9700	9700	0
83	20240809	182700	343241130	9700	9700	9700	9700	0
84	20240809	182600	343241130	9700	9700	9700	9700	0
85	20240809	182500	343241130	9700	9700	9700	9700	0
86	20240809	182400	343241130	9700	9700	9700	9700	0
87	20240809	182300	343241130	9700	9700	9700	9700	0
88	20240809	182200	343241130	9700	9700	9700	9700	0
89	20240809	182100	343241130	9700	9700	9700	9700	0
90	20240809	182000	343241130	9700	9700	9700	9700	0
91	20240809	181900	343241130	9700	9700	9700	9700	0
92	20240809	181800	343241130	9700	9700	9700	9700	599
93	20240809	181700	343241130	9700	9700	9700	9700	0
94	20240809	181600	343241130	9700	9700	9700	9700	0
95	20240809	181500	343241130	9700	9700	9700	9700	0
96	20240809	181400	343241130	9700	9700	9700	9700	0
97	20240809	181300	343241130	9700	9700	9700	9700	0
98	20240809	181200	343241130	9700	9700	9700	9700	0
99	20240809	181100	343241130	9700	9700	9700	9700	0
100	20240809	181000	343241130	9700	9700	9700	9700	0
101	20240809	180900	343241130	9700	9700	9700	9700	0
102	20240809	180800	343241130	9700	9700	9700	9700	0
103	20240809	180700	343241130	9700	9700	9700	9700	0
104	20240809	180600	343241130	9700	9700	9700	9700	0
105	20240809	180500	343241130	9700	9700	9700	9700	0
106	20240809	180400	343241130	9700	9700	9700	9700	0
107	20240809	180300	343241130	9700	9700	9700	9700	0
108	20240809	180200	343241130	9700	9700	9700	9700	0
109	20240809	180100	343241130	9700	9700	9700	9700	0
110	20240809	180000	343241130	9700	9700	9700	9700	0
111	20240809	175900	343241130	9700	9700	9700	9700	0
112	20240809	175800	343241130	9700	9700	9700	9700	0
113	20240809	175700	343241130	9700	9700	9700	9700	0
114	20240809	175600	343241130	9700	9700	9700	9700	0
115	20240809	175500	343241130	9700	9700	9700	9700	0
116	20240809	175400	343241130	9700	9700	9700	9700	0
117	20240809	175300	343241130	9700	9700	9700	9700	0
118	20240809	175200	343241130	9700	9700	9700	9700	0
119	20240809	175100	343241130	9700	9700	9700	9700	0
120	20240809	175000	343241130	9700	9700	9700	9700	0
121	20240809	174900	343241130	9700	9700	9700	9700	0
122	20240809	174800	343241130	9700	9700	9700	9700	599
123	20240809	174700	343241130	9700	9700	9700	9700	0
124	20240809	174600	343241130	9700	9700	9700	9700	0
125	20240809	174500	343241130	9700	9700	9700	9700	0
126	20240809	174400	343241130	9700	9700	9700	9700	0
127	20240809	174300	343241130	9700	9700	9700	9700	0
128	20240809	174200	343241130	9700	9700	9700	9700	0
129	20240809	174100	343241130	9700	9700	9700	9700	0
130	20240809	174000	343241130	9700	9700	9700	9700	0
131	20240809	173900	343241130	9700	9700	9700	9700	0
132	20240809	173800	343241130	9700	9700	9700	9700	0
133	20240809	173700	343241130	9700	9700	9700	9700	0
134	20240809	173600	343241130	9700	9700	9700	9700	0
135	20240809	173500	343241130	9700	9700	9700	9700	0
136	20240809	173400	343241130	9700	9700	9700	9700	0
137	20240809	173300	343241130	9700	9700	9700	9700	0
138	20240809	173200	343241130	9700	9700	9700	9700	0
139	20240809	173100	343241130	9700	9700	9700	9700	0
140	20240809	173000	343241130	9700	9700	9700	9700	0
141	20240809	172900	343241130	9700	9700	9700	9700	0
142	20240809	172800	343241130	9700	9700	9700	9700	0
143	20240809	172700	343241130	9700	9700	9700	9700	0
144	20240809	172600	343241130	9700	9700	9700	9700	0
145	20240809	172500	343241130	9700	9700	9700	9700	0
146	20240809	172400	343241130	9700	9700	9700	9700	0
147	20240809	172300	343241130	9700	9700	9700	9700	0
148	20240809	172200	343241130	9700	9700	9700	9700	0
149	20240809	172100	343241130	9700	9700	9700	9700	0
150	20240809	172000	343241130	9700	9700	9700	9700	0
151	20240809	171900	343241130	9700	9700	9700	9700	0
152	20240809	171800	343241130	9700	9700	9700	9700	599
153	20240809	171700	343241130	9700	9700	9700	9700	0
154	20240809	171600	343241130	9700	9700	9700	9700	0
155	20240809	171500	343241130	9700	9700	9700	9700	0
156	20240809	171400	343241130	9700	9700	9700	9700	0
157	20240809	171300	343241130	9700	9700	9700	9700	0
158	20240809	171200	343241130	9700	9700	9700	9700	0
159	20240809	171100	343241130	9700	9700	9700	9700	0
160	20240809	171000	343241130	9700	9700	9700	9700	0
161	20240809	170900	343241130	9700	9700	9700	9700	0
162	20240809	170800	343241130	9700	9700	9700	9700	0
163	20240809	170700	343241130	9700	9700	9700	9700	0
164	20240809	170600	343241130	9700	9700	9700	9700	0
165	20240809	170500	343241130	9700	9700	9700	9700	0
166	20240809	170400	343241130	9700	9700	9700	9700	0
167	20240809	170300	343241130	9700	9700	9700	9700	0
168	20240809	170200	343241130	9700	9700	9700	9700	0
169	20240809	170100	343241130	9700	9700	9700	9700	0
170	20240809	170000	343241130	9700	9700	9700	9700	0
171	20240809	165900	343241130	9700	9700	9700	9700	0
172	20240809	165800	343241130	9700	9700	9700	9700	0
173	20240809	165700	343241130	9700	9700	9700	9700	0
174	20240809	165600	343241130	9700	9700	9700	9700	0
175	20240809	165500	343241130	9700	9700	9700	9700	0
176	20240809	165400	343241130	9700	9700	9700	9700	0
177	20240809	165300	343241130	9700	9700	9700	9700	0
178	20240809	165200	343241130	9700	9700	9700	9700	0
179	20240809	165100	343241130	9700	9700	9700	9700	0
180	20240809	165000	343241130	9700	9700	9700	9700	0
181	20240809	164900	343241130	9700	9700	9700	9700	0
182	20240809	164800	343241130	9700	9700	9700	9700	599
183	20240809	164700	343241130	9700	9700	9700	9700	0
184	20240809	164600	343241130	9700	9700	9700	9700	0
185	20240809	164500	343241130	9700	9700	9700	9700	0
186	20240809	164400	343241130	9700	9700	9700	9700	0
187	20240809	164300	343241130	9700	9700	9700	9700	0
188	20240809	164200	343241130	9700	9700	9700	9700	0
189	20240809	164100	343241130	9700	9700	9700	9700	0
190	20240809	164000	343241130	9700	9700	9700	9700	0
191	20240809	163900	343241130	9700	9700	9700	9700	0
192	20240809	163800	343241130	9700	9700	9700	9700	0
193	20240809	163700	343241130	9700	9700	9700	9700	0
194	20240809	163600	343241130	9700	9700	9700	9700	0
195	20240809	163500	343241130	9700	9700	9700	9700	0
196	20240809	163400	343241130	9700	9700	9700	9700	0
197	20240809	163300	343241130	9700	9700	9700	9700	0
198	20240809	163200	343241130	9700	9700	9700	9700	0
199	20240809	163100	343241130	9700	9700	9700	9700	0
200	20240809	163000	343241130	9700	9700	9700	9700	0
201	20240809	162900	343241130	9700	9700	9700	9700	0
202	20240809	162800	343241130	9700	9700	9700	9700	0
203	20240809	162700	343241130	9700	9700	9700	9700	0
204	20240809	162600	343241130	9700	9700	9700	9700	0
205	20240809	162500	343241130	9700	9700	9700	9700	0
206	20240809	162400	343241130	9700	9700	9700	9700	0
207	20240809	162300	343241130	9700	9700	9700	9700	0
208	20240809	162200	343241130	9700	9700	9700	9700	0
209	20240809	162100	343241130	9700	9700	9700	9700	0
210	20240809	162000	343241130	9700	9700	9700	9700	0
211	20240809	161900	343241130	9700	9700	9700	9700	0
212	20240809	161800	343241130	9700	9700	9700	9700	599
213	20240809	161700	343241130	9700	9700	9700	9700	0
214	20240809	161600	343241130	9700	9700	9700	9700	0
215	20240809	161500	343241130	9700	9700	9700	9700	0
216	20240809	161400	343241130	9700	9700	9700	9700	0
217	20240809	161300	343241130	9700	9700	9700	9700	0
218	20240809	161200	343241130	9700	9700	9700	9700	0
219	20240809	161100	343241130	9700	9700	9700	9700	0
220	20240809	161000	343241130	9700	9700	9700	9700	0
221	20240809	160900	343241130	9700	9700	9700	9700	0
222	20240809	160800	343241130	9700	9700	9700	9700	0
223	20240809	160700	343241130	9700	9700	9700	9700	0
224	20240809	160600	343241130	9700	9700	9700	9700	0
225	20240809	160500	343241130	9700	9700	9700	9700	0
226	20240809	160400	343241130	9700	9700	9700	9700	0
227	20240809	160300	343241130	9700	9700	9700	9700	0
228	20240809	160200	343241130	9700	9700	9700	9700	0
229	20240809	160100	343241130	9700	9700	9700	9700	0
230	20240809	160000	343241130	9700	9700	9700	9700	0
231	20240809	155900	343241130	9700	9700	9700	9700	0
232	20240809	155800	343241130	9700	9700	9700	9700	0
233	20240809	155700	343241130	9700	9700	9700	9700	0
234	20240809	155600	343241130	9700	9700	9700	9700	0
235	20240809	155500	343241130	9700	9700	9700	9700	0
236	20240809	155400	343241130	9700	9700	9700	9700	0
237	20240809	155300	343241130	9700	9700	9700	9700	0
238	20240809	155200	343241130	9700	9700	9700	9700	0
239	20240809	155100	343241130	9700	9700	9700	9700	0
240	20240809	155000	343241130	9700	9700	9700	9700	0
241	20240809	154900	343241130	9700	9700	9700	9700	0
242	20240809	154800	343241130	9700	9700	9700	9700	599
243	20240809	154700	343241130	9700	9700	9700	9700	0
244	20240809	154600	343241130	9700	9700	9700	9700	0
245	20240809	154500	343241130	9700	9700	9700	9700	0
246	20240809	154400	343241130	9700	9700	9700	9700	0
247	20240809	154300	343241130	9700	9700	9700	9700	0
248	20240809	154200	343241130	9700	9700	9700	9700	0
249	20240809	154100	343241130	9700	9700	9700	9700	0
250	20240809	154000	343241130	9700	9700	9700	9700	0
251	20240809	153900	343241130	9700	9700	9700	9700	0
252	20240809	153800	343241130	9700	9700	9700	9700	0
253	20240809	153700	343241130	9700	9700	9700	9700	0
254	20240809	153600	343241130	9700	9700	9700	9700	0
255	20240809	153500	343241130	9700	9700	9700	9700	0
256	20240809	153400	343241130	9700	9700	9700	9700	0
257	20240809	153300	343241130	9700	9700	9700	9700	0
258	20240809	153200	343241130	9700	9700	9700	9700	0
259	20240809	153100	343241130	9700	9700	9700	9700	0
260	20240809	153000	343241130	9700	9700	9700	9700	599
261	20240809	152900	337430830	9750	9750	9750	9750	0
262	20240809	152800	337430830	9750	9750	9750	9750	0
263	20240809	152700	337430830	9750	9750	9750	9750	0
264	20240809	152600	337430830	9750	9750	9750	9750	0
265	20240809	152500	337430830	9750	9750	9750	9750	0
266	20240809	152400	337430830	9750	9750	9750	9750	0
267	20240809	152300	337430830	9750	9750	9750	9750	0
268	20240809	152200	337430830	9750	9750	9750	9750	0
269	20240809	152100	337430830	9750	9750	9750	9750	0
270	20240809	152000	337430830	9750	9750	9750	9750	0
271	20240809	151900	337430830	9750	9750	9750	9750	53
272	20240809	151800	336914080	9750	9750	9750	9750	0
273	20240809	151700	336914080	9750	9730	9750	9730	20
274	20240809	151600	336719310	9680	9680	9680	9680	0
275	20240809	151500	336719310	9680	9680	9680	9680	10
276	20240809	151400	336622510	9680	9700	9700	9680	127
277	20240809	151300	335393060	9700	9700	9700	9700	0
278	20240809	151200	335393060	9700	9700	9700	9700	0
279	20240809	151100	335393060	9700	9700	9700	9700	26
280	20240809	151000	335140860	9720	9720	9760	9720	569
281	20240809	150900	329609980	9720	9720	9720	9720	44
282	20240809	150800	329182300	9710	9760	9760	9710	46
283	20240809	150700	328735240	9750	9780	9800	9750	1069
284	20240809	150600	318273340	9770	9750	9770	9750	958
285	20240809	150500	308918240	9740	9680	9740	9680	1736
286	20240809	150400	292050530	9680	9650	9680	9650	1646
287	20240809	150300	276120440	9650	9650	9650	9650	10
288	20240809	150200	276023940	9650	9650	9650	9650	102
289	20240809	150100	275039640	9650	9650	9670	9650	292
290	20240809	150000	272220150	9650	9620	9650	9620	480
291	20240809	145900	267594490	9610	9610	9610	9610	518
292	20240809	145800	262616510	9610	9610	9610	9610	0
293	20240809	145700	262616510	9610	9610	9610	9610	21
294	20240809	145600	262414700	9610	9610	9610	9610	0
295	20240809	145500	262414700	9610	9600	9610	9600	22
296	20240809	145400	262203390	9600	9600	9600	9600	34
297	20240809	145300	261876990	9570	9570	9570	9570	0
298	20240809	145200	261876990	9570	9570	9570	9570	0
299	20240809	145100	261876990	9570	9570	9570	9570	0
300	20240809	145000	261876990	9570	9570	9570	9570	3
301	20240809	144900	261848280	9560	9560	9560	9560	0
302	20240809	144800	261848280	9560	9560	9560	9560	0
303	20240809	144700	261848280	9560	9560	9560	9560	0
304	20240809	144600	261848280	9560	9560	9560	9560	28
305	20240809	144500	261580600	9600	9600	9600	9600	159
306	20240809	144400	260054200	9610	9610	9610	9610	0
307	20240809	144300	260054200	9610	9610	9610	9610	10
308	20240809	144200	259958100	9600	9590	9600	9590	41
309	20240809	144100	259564530	9600	9600	9600	9600	0
310	20240809	144000	259564530	9600	9600	9600	9600	0
311	20240809	143900	259564530	9600	9600	9600	9600	0
312	20240809	143800	259564530	9600	9600	9600	9600	0
313	20240809	143700	259564530	9600	9600	9600	9600	0
314	20240809	143600	259564530	9600	9590	9600	9590	351
315	20240809	143500	256197520	9580	9580	9580	9580	87
316	20240809	143400	255364060	9560	9560	9560	9560	0
317	20240809	143300	255364060	9560	9560	9560	9560	0
318	20240809	143200	255364060	9560	9560	9560	9560	0
319	20240809	143100	255364060	9560	9560	9560	9560	0
320	20240809	143000	255364060	9560	9560	9560	9560	0
321	20240809	142900	255364060	9560	9560	9560	9560	0
322	20240809	142800	255364060	9560	9560	9560	9560	0
323	20240809	142700	255364060	9560	9560	9560	9560	0
324	20240809	142600	255364060	9560	9570	9570	9560	20
325	20240809	142500	255172750	9580	9580	9580	9580	0
326	20240809	142400	255172750	9580	9580	9580	9580	0
327	20240809	142300	255172750	9580	9580	9580	9580	0
328	20240809	142200	255172750	9580	9580	9580	9580	0
329	20240809	142100	255172750	9580	9580	9580	9580	11
330	20240809	142000	255067370	9580	9580	9580	9580	0
331	20240809	141900	255067370	9580	9580	9580	9580	0
332	20240809	141800	255067370	9580	9580	9580	9580	0
333	20240809	141700	255067370	9580	9580	9580	9580	0
334	20240809	141600	255067370	9580	9580	9580	9580	0
335	20240809	141500	255067370	9580	9580	9580	9580	0
336	20240809	141400	255067370	9580	9580	9580	9580	0
337	20240809	141300	255067370	9580	9580	9580	9580	0
338	20240809	141200	255067370	9580	9580	9580	9580	0
339	20240809	141100	255067370	9580	9580	9580	9580	0
340	20240809	141000	255067370	9580	9580	9580	9580	0
341	20240809	140900	255067370	9580	9580	9580	9580	0
342	20240809	140800	255067370	9580	9550	9580	9550	5
343	20240809	140700	255019560	9550	9550	9550	9550	0
344	20240809	140600	255019560	9550	9550	9550	9550	0
345	20240809	140500	255019560	9550	9550	9550	9550	0
346	20240809	140400	255019560	9550	9550	9550	9550	0
347	20240809	140300	255019560	9550	9550	9550	9550	0
348	20240809	140200	255019560	9550	9550	9550	9550	1
349	20240809	140100	255010010	9540	9540	9540	9540	0
350	20240809	140000	255010010	9540	9540	9540	9540	0
351	20240809	135900	255010010	9540	9540	9540	9540	0
352	20240809	135800	255010010	9540	9540	9540	9540	0
353	20240809	135700	255010010	9540	9540	9540	9540	0
354	20240809	135600	255010010	9540	9540	9540	9540	151
355	20240809	135500	253569470	9540	9540	9540	9540	0
356	20240809	135400	253569470	9540	9540	9540	9540	0
357	20240809	135300	253569470	9540	9540	9540	9540	0
358	20240809	135200	253569470	9540	9540	9540	9540	0
359	20240809	135100	253569470	9540	9540	9540	9540	0
360	20240809	135000	253569470	9540	9540	9540	9540	0
361	20240809	134900	253569470	9540	9540	9540	9540	0
362	20240809	134800	253569470	9540	9540	9540	9540	30
363	20240809	134700	253283270	9590	9590	9590	9590	0
364	20240809	134600	253283270	9590	9590	9590	9590	0
365	20240809	134500	253283270	9590	9590	9590	9590	0
366	20240809	134400	253283270	9590	9590	9590	9590	0
367	20240809	134300	253283270	9590	9590	9590	9590	0
368	20240809	134200	253283270	9590	9590	9590	9590	0
369	20240809	134100	253283270	9590	9590	9590	9590	6
370	20240809	134000	253225730	9530	9530	9530	9530	0
371	20240809	133900	253225730	9530	9530	9530	9530	100
372	20240809	133800	252272730	9530	9530	9530	9530	0
373	20240809	133700	252272730	9530	9530	9530	9530	0
374	20240809	133600	252272730	9530	9530	9530	9530	43
375	20240809	133500	251862940	9530	9550	9550	9530	54
376	20240809	133400	251347690	9550	9560	9560	9550	41
377	20240809	133300	250956110	9570	9570	9570	9570	0
378	20240809	133200	250956110	9570	9570	9570	9570	0
379	20240809	133100	250956110	9570	9570	9570	9570	0
380	20240809	133000	250956110	9570	9570	9570	9570	1
381	20240809	132900	250946540	9570	9570	9570	9570	1
382	20240809	132800	250936970	9580	9580	9580	9580	0
383	20240809	132700	250936970	9580	9580	9580	9580	0
384	20240809	132600	250936970	9580	9580	9580	9580	0
385	20240809	132500	250936970	9580	9580	9580	9580	0
386	20240809	132400	250936970	9580	9580	9580	9580	1
387	20240809	132300	250927390	9600	9600	9600	9600	211
388	20240809	132200	248901790	9610	9610	9610	9610	0
389	20240809	132100	248901790	9610	9610	9610	9610	1
390	20240809	132000	248892180	9610	9610	9610	9610	0
391	20240809	131900	248892180	9610	9610	9610	9610	0
392	20240809	131800	248892180	9610	9610	9610	9610	31
393	20240809	131700	248594270	9610	9610	9610	9610	0
394	20240809	131600	248594270	9610	9610	9610	9610	0
395	20240809	131500	248594270	9610	9610	9610	9610	0
396	20240809	131400	248594270	9610	9610	9610	9610	0
397	20240809	131300	248594270	9610	9610	9610	9610	0
398	20240809	131200	248594270	9610	9610	9610	9610	0
399	20240809	131100	248594270	9610	9610	9610	9610	0
400	20240809	131000	248594270	9610	9610	9610	9610	0
401	20240809	130900	248594270	9610	9610	9610	9610	0
402	20240809	130800	248594270	9610	9610	9610	9610	2
403	20240809	130700	248575050	9620	9620	9620	9620	0
404	20240809	130600	248575050	9620	9620	9620	9620	0
405	20240809	130500	248575050	9620	9620	9620	9620	7
406	20240809	130400	248507710	9610	9610	9610	9610	0
407	20240809	130300	248507710	9610	9610	9610	9610	0
408	20240809	130200	248507710	9610	9610	9610	9610	0
409	20240809	130100	248507710	9610	9610	9610	9600	301
410	20240809	130000	245617780	9610	9610	9610	9610	0
411	20240809	125900	245617780	9610	9610	9610	9610	0
412	20240809	125800	245617780	9610	9610	9610	9610	0
413	20240809	125700	245617780	9610	9610	9610	9610	0
414	20240809	125600	245617780	9610	9610	9610	9610	4
415	20240809	125500	245579340	9610	9610	9610	9610	0
416	20240809	125400	245579340	9610	9610	9610	9610	0
417	20240809	125300	245579340	9610	9610	9610	9610	20
418	20240809	125200	245387140	9610	9610	9610	9610	0
419	20240809	125100	245387140	9610	9610	9610	9610	0
420	20240809	125000	245387140	9610	9610	9610	9610	0
421	20240809	124900	245387140	9610	9610	9610	9610	0
422	20240809	124800	245387140	9610	9610	9610	9610	0
423	20240809	124700	245387140	9610	9610	9610	9610	0
424	20240809	124600	245387140	9610	9610	9610	9610	0
425	20240809	124500	245387140	9610	9610	9610	9610	12
426	20240809	124400	245271820	9610	9610	9610	9610	0
427	20240809	124300	245271820	9610	9610	9610	9610	0
428	20240809	124200	245271820	9610	9610	9610	9610	0
429	20240809	124100	245271820	9610	9610	9610	9610	1
430	20240809	124000	245262210	9610	9610	9610	9610	0
431	20240809	123900	245262210	9610	9610	9610	9610	0
432	20240809	123800	245262210	9610	9610	9610	9610	0
433	20240809	123700	245262210	9610	9610	9610	9610	33
434	20240809	123600	244945080	9630	9630	9630	9630	0
435	20240809	123500	244945080	9630	9630	9630	9630	0
436	20240809	123400	244945080	9630	9630	9630	9630	0
437	20240809	123300	244945080	9630	9630	9630	9630	0
438	20240809	123200	244945080	9630	9630	9630	9630	0
439	20240809	123100	244945080	9630	9630	9630	9630	0
440	20240809	123000	244945080	9630	9630	9630	9630	0
441	20240809	122900	244945080	9630	9630	9630	9630	0
442	20240809	122800	244945080	9630	9630	9630	9630	0
443	20240809	122700	244945080	9630	9630	9630	9630	52
444	20240809	122600	244444320	9600	9600	9600	9600	0
445	20240809	122500	244444320	9600	9600	9600	9600	0
446	20240809	122400	244444320	9600	9600	9600	9600	0
447	20240809	122300	244444320	9600	9600	9600	9600	0
448	20240809	122200	244444320	9600	9600	9600	9600	0
449	20240809	122100	244444320	9600	9610	9610	9600	19
450	20240809	122000	244261900	9610	9610	9610	9610	8
451	20240809	121900	244185020	9630	9630	9630	9630	1
452	20240809	121800	244175390	9610	9600	9610	9600	101
453	20240809	121700	243204820	9600	9600	9600	9600	0
454	20240809	121600	243204820	9600	9600	9600	9600	0
455	20240809	121500	243204820	9600	9600	9600	9600	0
456	20240809	121400	243204820	9600	9600	9600	9600	0
457	20240809	121300	243204820	9600	9600	9600	9600	0
458	20240809	121200	243204820	9600	9600	9600	9600	0
459	20240809	121100	243204820	9600	9600	9600	9600	1
460	20240809	121000	243195220	9600	9600	9600	9600	16
461	20240809	120900	243041620	9600	9600	9600	9600	1
462	20240809	120800	243032020	9600	9600	9600	9600	0
463	20240809	120700	243032020	9600	9600	9600	9600	0
464	20240809	120600	243032020	9600	9600	9600	9600	1
465	20240809	120500	243022420	9590	9590	9590	9590	0
466	20240809	120400	243022420	9590	9590	9590	9590	0
467	20240809	120300	243022420	9590	9590	9590	9590	0
468	20240809	120200	243022420	9590	9590	9590	9590	0
469	20240809	120100	243022420	9590	9590	9590	9590	0
470	20240809	120000	243022420	9590	9590	9590	9590	0
471	20240809	115900	243022420	9590	9590	9590	9590	2
472	20240809	115800	243003240	9600	9600	9600	9600	0
473	20240809	115700	243003240	9600	9600	9600	9600	3
474	20240809	115600	242974440	9610	9620	9620	9610	18
475	20240809	115500	242801390	9620	9630	9630	9620	700
476	20240809	115400	236062070	9630	9630	9630	9630	0
477	20240809	115300	236062070	9630	9630	9630	9630	102
478	20240809	115200	235079810	9630	9630	9630	9630	1000
479	20240809	115100	225449810	9630	9630	9630	9630	103
480	20240809	115000	224457920	9630	9630	9630	9630	0
481	20240809	114900	224457920	9630	9640	9640	9630	300
482	20240809	114800	221568730	9640	9640	9640	9640	0
483	20240809	114700	221568730	9640	9640	9640	9640	0
484	20240809	114600	221568730	9640	9670	9680	9640	826
485	20240809	114500	213586240	9660	9660	9660	9660	1000
486	20240809	114400	203926240	9660	9660	9660	9660	0
487	20240809	114300	203926240	9660	9660	9660	9660	0
488	20240809	114200	203926240	9660	9650	9660	9650	176
489	20240809	114100	202226780	9620	9650	9650	9620	201
490	20240809	114000	200290160	9640	9640	9640	9640	10
491	20240809	113900	200193760	9620	9620	9620	9620	156
492	20240809	113800	198693040	9620	9620	9620	9620	0
493	20240809	113700	198693040	9620	9630	9630	9620	50
494	20240809	113600	198211610	9650	9650	9650	9650	100
495	20240809	113500	197246610	9650	9650	9650	9650	10
496	20240809	113400	197150110	9650	9650	9650	9650	0
497	20240809	113300	197150110	9650	9650	9650	9650	0
498	20240809	113200	197150110	9650	9650	9650	9650	6
499	20240809	113100	197092210	9650	9650	9650	9650	0
500	20240809	113000	197092210	9650	9650	9650	9650	0
501	20240809	112900	197092210	9650	9650	9650	9650	0
502	20240809	112800	197092210	9650	9650	9650	9650	0
503	20240809	112700	197092210	9650	9650	9650	9650	0
504	20240809	112600	197092210	9650	9650	9650	9650	111
505	20240809	112500	196021060	9640	9640	9640	9640	0
506	20240809	112400	196021060	9640	9640	9640	9640	100
507	20240809	112300	195057060	9640	9640	9640	9640	0
508	20240809	112200	195057060	9640	9640	9640	9640	0
509	20240809	112100	195057060	9640	9630	9640	9630	1115
510	20240809	112000	184309510	9620	9620	9620	9620	45
511	20240809	111900	183876610	9620	9620	9620	9620	155
512	20240809	111800	182385510	9630	9630	9630	9630	0
513	20240809	111700	182385510	9630	9630	9630	9630	10
514	20240809	111600	182289210	9650	9640	9650	9640	20
515	20240809	111500	182096390	9590	9590	9590	9590	0
516	20240809	111400	182096390	9590	9590	9590	9590	0
517	20240809	111300	182096390	9590	9580	9590	9580	123
518	20240809	111200	180917800	9570	9600	9600	9570	205
519	20240809	111100	178953840	9600	9600	9600	9600	0
520	20240809	111000	178953840	9600	9620	9620	9600	410
521	20240809	110900	175013640	9650	9650	9650	9650	0
522	20240809	110800	175013640	9650	9650	9650	9650	2
523	20240809	110700	174994340	9650	9650	9650	9650	1
524	20240809	110600	174984690	9660	9650	9660	9650	522
525	20240809	110500	169945540	9650	9640	9660	9640	800
526	20240809	110400	162223820	9640	9640	9660	9630	1498
527	20240809	110300	147774020	9630	9620	9630	9620	337
528	20240809	110200	144530250	9620	9590	9620	9590	2018
529	20240809	110100	125149540	9590	9590	9590	9590	5
530	20240809	110000	125101590	9590	9590	9590	9590	0
531	20240809	105900	125101590	9590	9590	9590	9590	1
532	20240809	105800	125092000	9590	9590	9590	9590	1
533	20240809	105700	125082410	9600	9600	9600	9600	0
534	20240809	105600	125082410	9600	9600	9600	9600	0
535	20240809	105500	125082410	9600	9600	9600	9600	0
536	20240809	105400	125082410	9600	9600	9600	9600	10
537	20240809	105300	124986410	9600	9600	9600	9600	0
538	20240809	105200	124986410	9600	9600	9600	9600	500
539	20240809	105100	120186410	9600	9600	9600	9600	912
540	20240809	105000	111431210	9590	9580	9590	9580	1001
541	20240809	104900	101834920	9580	9580	9580	9580	260
542	20240809	104800	99344120	9530	9550	9550	9530	1253
543	20240809	104700	87387520	9550	9550	9550	9550	0
544	20240809	104600	87387520	9550	9550	9550	9550	6
545	20240809	104500	87330220	9540	9540	9540	9540	0
546	20240809	104400	87330220	9540	9570	9580	9540	513
547	20240809	104300	82419230	9590	9550	9590	9550	808
548	20240809	104200	74686180	9540	9530	9540	9530	315
549	20240809	104100	71681460	9530	9530	9530	9530	61
550	20240809	104000	71100130	9530	9520	9530	9520	215
551	20240809	103900	69052260	9510	9450	9510	9450	1256
552	20240809	103800	57145800	9440	9400	9440	9400	797
553	20240809	103700	49638200	9400	9390	9400	9390	20
554	20240809	103600	49450300	9390	9350	9390	9350	514
555	20240809	103500	44631360	9350	9350	9350	9350	101
556	20240809	103400	43687010	9320	9320	9320	9320	50
557	20240809	103300	43221010	9300	9290	9300	9290	732
558	20240809	103200	36414410	9260	9260	9260	9260	10
559	20240809	103100	36321810	9260	9260	9260	9260	144
560	20240809	103000	34988370	9260	9260	9260	9260	0
561	20240809	102900	34988370	9260	9260	9260	9260	0
562	20240809	102800	34988370	9260	9260	9260	9260	0
563	20240809	102700	34988370	9260	9260	9260	9260	1
564	20240809	102600	34979110	9220	9220	9220	9220	0
565	20240809	102500	34979110	9220	9220	9220	9220	0
566	20240809	102400	34979110	9220	9220	9220	9220	50
567	20240809	102300	34518110	9240	9240	9240	9240	0
568	20240809	102200	34518110	9240	9240	9240	9240	0
569	20240809	102100	34518110	9240	9240	9240	9240	0
570	20240809	102000	34518110	9240	9240	9240	9240	0
571	20240809	101900	34518110	9240	9240	9240	9240	215
572	20240809	101800	32531510	9240	9240	9240	9240	0
573	20240809	101700	32531510	9240	9240	9240	9240	0
574	20240809	101600	32531510	9240	9240	9240	9240	30
575	20240809	101500	32254310	9230	9230	9230	9230	0
576	20240809	101400	32254310	9230	9230	9230	9230	0
577	20240809	101300	32254310	9230	9240	9240	9230	309
578	20240809	101200	29401150	9250	9250	9250	9250	110
579	20240809	101100	28383650	9300	9300	9300	9300	0
580	20240809	101000	28383650	9300	9300	9300	9300	0
581	20240809	100900	28383650	9300	9300	9300	9300	0
582	20240809	100800	28383650	9300	9300	9300	9300	0
583	20240809	100700	28383650	9300	9300	9300	9300	0
584	20240809	100600	28383650	9300	9300	9300	9300	0
585	20240809	100500	28383650	9300	9300	9300	9300	0
586	20240809	100400	28383650	9300	9300	9300	9300	0
587	20240809	100300	28383650	9300	9300	9300	9300	1
588	20240809	100200	28374350	9240	9240	9240	9240	1
589	20240809	100100	28365110	9300	9300	9300	9300	0
590	20240809	100000	28365110	9300	9300	9300	9300	6
591	20240809	095900	28309310	9290	9290	9290	9290	0
592	20240809	095800	28309310	9290	9230	9290	9230	700
593	20240809	095700	21813420	9230	9230	9230	9230	0
594	20240809	095600	21813420	9230	9230	9230	9230	5
595	20240809	095500	21767270	9240	9240	9240	9240	0
596	20240809	095400	21767270	9240	9240	9240	9240	0
597	20240809	095300	21767270	9240	9240	9240	9240	0
598	20240809	095200	21767270	9240	9240	9240	9240	0
599	20240809	095100	21767270	9240	9240	9240	9240	0
600	20240809	095000	21767270	9240	9240	9240	9240	0
601	20240809	094900	21767270	9240	9240	9240	9240	0
602	20240809	094800	21767270	9240	9240	9240	9240	0
603	20240809	094700	21767270	9240	9240	9240	9240	0
604	20240809	094600	21767270	9240	9240	9240	9240	0
605	20240809	094500	21767270	9240	9240	9240	9240	0
606	20240809	094400	21767270	9240	9240	9240	9240	0
607	20240809	094300	21767270	9240	9240	9240	9240	0
608	20240809	094200	21767270	9240	9230	9240	9230	50
609	20240809	094100	21305440	9220	9220	9220	9220	7
610	20240809	094000	21240900	9200	9200	9200	9200	20
611	20240809	093900	21056900	9200	9200	9200	9200	20
612	20240809	093800	20872900	9190	9190	9190	9190	0
613	20240809	093700	20872900	9190	9190	9190	9190	0
614	20240809	093600	20872900	9190	9190	9190	9190	0
615	20240809	093500	20872900	9190	9190	9190	9190	0
616	20240809	093400	20872900	9190	9190	9190	9190	0
617	20240809	093300	20872900	9190	9190	9190	9190	20
618	20240809	093200	20689100	9190	9190	9190	9190	0
619	20240809	093100	20689100	9190	9190	9190	9190	0
620	20240809	093000	20689100	9190	9190	9190	9190	0
621	20240809	092900	20689100	9190	9190	9190	9190	0
622	20240809	092800	20689100	9190	9190	9190	9190	10
623	20240809	092700	20597200	9190	9190	9190	9190	0
624	20240809	092600	20597200	9190	9190	9190	9190	0
625	20240809	092500	20597200	9190	9200	9200	9190	510
626	20240809	092400	15908300	9240	9240	9240	9240	0
627	20240809	092300	15908300	9240	9240	9240	9240	1
628	20240809	092200	15899060	9240	9230	9240	9230	100
629	20240809	092100	14975160	9230	9230	9230	9230	0
630	20240809	092000	14975160	9230	9230	9230	9230	10
631	20240809	091900	14882860	9240	9240	9240	9240	0
632	20240809	091800	14882860	9240	9240	9240	9240	0
633	20240809	091700	14882860	9240	9240	9240	9240	0
634	20240809	091600	14882860	9240	9240	9240	9240	0
635	20240809	091500	14882860	9240	9240	9240	9240	0
636	20240809	091400	14882860	9240	9240	9240	9240	0
637	20240809	091300	14882860	9240	9240	9240	9240	0
638	20240809	091200	14882860	9240	9240	9240	9240	0
639	20240809	091100	14882860	9240	9240	9240	9240	100
640	20240809	091000	13958860	9240	9240	9240	9240	0
641	20240809	090900	13958860	9240	9240	9240	9240	32
642	20240809	090800	13663180	9240	9240	9240	9240	1
643	20240809	090700	13653940	9180	9180	9180	9180	152
644	20240809	090600	12258580	9180	9180	9180	9180	0
645	20240809	090500	12258580	9180	9270	9270	9180	502
646	20240809	090400	7605130	9210	9200	9210	9200	56
647	20240809	090300	7089660	9180	9180	9180	9180	0
648	20240809	090200	7089660	9180	9180	9180	9180	0
649	20240809	090100	7089660	9180	9170	9190	9170	771
650	20240809	090000	9180	9180	9180	9180	9180	1