KissMeData/032540/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	191300	103382650	5260	5260	5260	5260	170
3	20240808	191200	103382650	5260	5260	5260	5260	0
4	20240808	191100	103382650	5260	5260	5260	5260	0
5	20240808	191000	103382650	5260	5260	5260	5260	0
6	20240808	190900	103382650	5260	5260	5260	5260	0
7	20240808	190800	103382650	5260	5260	5260	5260	0
8	20240808	190700	103382650	5260	5260	5260	5260	0
9	20240808	190600	103382650	5260	5260	5260	5260	0
10	20240808	190500	103382650	5260	5260	5260	5260	0
11	20240808	190400	103382650	5260	5260	5260	5260	0
12	20240808	190300	103382650	5260	5260	5260	5260	0
13	20240808	190200	103382650	5260	5260	5260	5260	0
14	20240808	190100	103382650	5260	5260	5260	5260	0
15	20240808	190000	103382650	5260	5260	5260	5260	0
16	20240808	185900	103382650	5260	5260	5260	5260	0
17	20240808	185800	103382650	5260	5260	5260	5260	0
18	20240808	185700	103382650	5260	5260	5260	5260	0
19	20240808	185600	103382650	5260	5260	5260	5260	0
20	20240808	185500	103382650	5260	5260	5260	5260	0
21	20240808	185400	103382650	5260	5260	5260	5260	0
22	20240808	185300	103382650	5260	5260	5260	5260	0
23	20240808	185200	103382650	5260	5260	5260	5260	0
24	20240808	185100	103382650	5260	5260	5260	5260	0
25	20240808	185000	103382650	5260	5260	5260	5260	0
26	20240808	184900	103382650	5260	5260	5260	5260	0
27	20240808	184800	103382650	5260	5260	5260	5260	0
28	20240808	184700	103382650	5260	5260	5260	5260	0
29	20240808	184600	103382650	5260	5260	5260	5260	0
30	20240808	184500	103382650	5260	5260	5260	5260	0
31	20240808	184400	103382650	5260	5260	5260	5260	0
32	20240808	184300	103382650	5260	5260	5260	5260	170
33	20240808	184200	103382650	5260	5260	5260	5260	0
34	20240808	184100	103382650	5260	5260	5260	5260	0
35	20240808	184000	103382650	5260	5260	5260	5260	0
36	20240808	183900	103382650	5260	5260	5260	5260	0
37	20240808	183800	103382650	5260	5260	5260	5260	0
38	20240808	183700	103382650	5260	5260	5260	5260	0
39	20240808	183600	103382650	5260	5260	5260	5260	0
40	20240808	183500	103382650	5260	5260	5260	5260	0
41	20240808	183400	103382650	5260	5260	5260	5260	0
42	20240808	183300	103382650	5260	5260	5260	5260	0
43	20240808	183200	103382650	5260	5260	5260	5260	0
44	20240808	183100	103382650	5260	5260	5260	5260	0
45	20240808	183000	103382650	5260	5260	5260	5260	0
46	20240808	182900	103382650	5260	5260	5260	5260	0
47	20240808	182800	103382650	5260	5260	5260	5260	0
48	20240808	182700	103382650	5260	5260	5260	5260	0
49	20240808	182600	103382650	5260	5260	5260	5260	0
50	20240808	182500	103382650	5260	5260	5260	5260	0
51	20240808	182400	103382650	5260	5260	5260	5260	0
52	20240808	182300	103382650	5260	5260	5260	5260	0
53	20240808	182200	103382650	5260	5260	5260	5260	0
54	20240808	182100	103382650	5260	5260	5260	5260	0
55	20240808	182000	103382650	5260	5260	5260	5260	0
56	20240808	181900	103382650	5260	5260	5260	5260	0
57	20240808	181800	103382650	5260	5260	5260	5260	0
58	20240808	181700	103382650	5260	5260	5260	5260	0
59	20240808	181600	103382650	5260	5260	5260	5260	0
60	20240808	181500	103382650	5260	5260	5260	5260	0
61	20240808	181400	103382650	5260	5260	5260	5260	0
62	20240808	181300	103382650	5260	5260	5260	5260	170
63	20240808	181200	103382650	5260	5260	5260	5260	0
64	20240808	181100	103382650	5260	5260	5260	5260	0
65	20240808	181000	103382650	5260	5260	5260	5260	0
66	20240808	180900	103382650	5260	5260	5260	5260	0
67	20240808	180800	103382650	5260	5260	5260	5260	0
68	20240808	180700	103382650	5260	5260	5260	5260	0
69	20240808	180600	103382650	5260	5260	5260	5260	0
70	20240808	180500	103382650	5260	5260	5260	5260	0
71	20240808	180400	103382650	5260	5260	5260	5260	0
72	20240808	180300	103382650	5260	5260	5260	5260	0
73	20240808	180200	103382650	5260	5260	5260	5260	0
74	20240808	180100	103382650	5260	5260	5260	5260	0
75	20240808	180000	103382650	5260	5260	5260	5260	0
76	20240808	175900	103382650	5260	5260	5260	5260	0
77	20240808	175800	103382650	5260	5260	5260	5260	0
78	20240808	175700	103382650	5260	5260	5260	5260	0
79	20240808	175600	103382650	5260	5260	5260	5260	0
80	20240808	175500	103382650	5260	5260	5260	5260	0
81	20240808	175400	103382650	5260	5260	5260	5260	0
82	20240808	175300	103382650	5260	5260	5260	5260	0
83	20240808	175200	103382650	5260	5260	5260	5260	0
84	20240808	175100	103382650	5260	5260	5260	5260	0
85	20240808	175000	103382650	5260	5260	5260	5260	0
86	20240808	174900	103382650	5260	5260	5260	5260	0
87	20240808	174800	103382650	5260	5260	5260	5260	0
88	20240808	174700	103382650	5260	5260	5260	5260	0
89	20240808	174600	103382650	5260	5260	5260	5260	0
90	20240808	174500	103382650	5260	5260	5260	5260	0
91	20240808	174400	103382650	5260	5260	5260	5260	0
92	20240808	174300	103382650	5260	5260	5260	5260	170
93	20240808	174200	103382650	5260	5260	5260	5260	0
94	20240808	174100	103382650	5260	5260	5260	5260	0
95	20240808	174000	103382650	5260	5260	5260	5260	0
96	20240808	173900	103382650	5260	5260	5260	5260	0
97	20240808	173800	103382650	5260	5260	5260	5260	0
98	20240808	173700	103382650	5260	5260	5260	5260	0
99	20240808	173600	103382650	5260	5260	5260	5260	0
100	20240808	173500	103382650	5260	5260	5260	5260	0
101	20240808	173400	103382650	5260	5260	5260	5260	0
102	20240808	173300	103382650	5260	5260	5260	5260	0
103	20240808	173200	103382650	5260	5260	5260	5260	0
104	20240808	173100	103382650	5260	5260	5260	5260	0
105	20240808	173000	103382650	5260	5260	5260	5260	0
106	20240808	172900	103382650	5260	5260	5260	5260	0
107	20240808	172800	103382650	5260	5260	5260	5260	0
108	20240808	172700	103382650	5260	5260	5260	5260	0
109	20240808	172600	103382650	5260	5260	5260	5260	0
110	20240808	172500	103382650	5260	5260	5260	5260	0
111	20240808	172400	103382650	5260	5260	5260	5260	0
112	20240808	172300	103382650	5260	5260	5260	5260	0
113	20240808	172200	103382650	5260	5260	5260	5260	0
114	20240808	172100	103382650	5260	5260	5260	5260	0
115	20240808	172000	103382650	5260	5260	5260	5260	0
116	20240808	171900	103382650	5260	5260	5260	5260	0
117	20240808	171800	103382650	5260	5260	5260	5260	0
118	20240808	171700	103382650	5260	5260	5260	5260	0
119	20240808	171600	103382650	5260	5260	5260	5260	0
120	20240808	171500	103382650	5260	5260	5260	5260	0
121	20240808	171400	103382650	5260	5260	5260	5260	0
122	20240808	171300	103382650	5260	5260	5260	5260	170
123	20240808	171200	103382650	5260	5260	5260	5260	0
124	20240808	171100	103382650	5260	5260	5260	5260	0
125	20240808	171000	103382650	5260	5260	5260	5260	0
126	20240808	170900	103382650	5260	5260	5260	5260	0
127	20240808	170800	103382650	5260	5260	5260	5260	0
128	20240808	170700	103382650	5260	5260	5260	5260	0
129	20240808	170600	103382650	5260	5260	5260	5260	0
130	20240808	170500	103382650	5260	5260	5260	5260	0
131	20240808	170400	103382650	5260	5260	5260	5260	0
132	20240808	170300	103382650	5260	5260	5260	5260	0
133	20240808	170200	103382650	5260	5260	5260	5260	0
134	20240808	170100	103382650	5260	5260	5260	5260	0
135	20240808	170000	103382650	5260	5260	5260	5260	0
136	20240808	165900	103382650	5260	5260	5260	5260	0
137	20240808	165800	103382650	5260	5260	5260	5260	0
138	20240808	165700	103382650	5260	5260	5260	5260	0
139	20240808	165600	103382650	5260	5260	5260	5260	0
140	20240808	165500	103382650	5260	5260	5260	5260	0
141	20240808	165400	103382650	5260	5260	5260	5260	0
142	20240808	165300	103382650	5260	5260	5260	5260	0
143	20240808	165200	103382650	5260	5260	5260	5260	0
144	20240808	165100	103382650	5260	5260	5260	5260	0
145	20240808	165000	103382650	5260	5260	5260	5260	0
146	20240808	164900	103382650	5260	5260	5260	5260	0
147	20240808	164800	103382650	5260	5260	5260	5260	0
148	20240808	164700	103382650	5260	5260	5260	5260	0
149	20240808	164600	103382650	5260	5260	5260	5260	0
150	20240808	164500	103382650	5260	5260	5260	5260	0
151	20240808	164400	103382650	5260	5260	5260	5260	0
152	20240808	164300	103382650	5260	5260	5260	5260	170
153	20240808	164200	103382650	5260	5260	5260	5260	0
154	20240808	164100	103382650	5260	5260	5260	5260	0
155	20240808	164000	103382650	5260	5260	5260	5260	0
156	20240808	163900	103382650	5260	5260	5260	5260	0
157	20240808	163800	103382650	5260	5260	5260	5260	0
158	20240808	163700	103382650	5260	5260	5260	5260	0
159	20240808	163600	103382650	5260	5260	5260	5260	0
160	20240808	163500	103382650	5260	5260	5260	5260	0
161	20240808	163400	103382650	5260	5260	5260	5260	0
162	20240808	163300	103382650	5260	5260	5260	5260	0
163	20240808	163200	103382650	5260	5260	5260	5260	0
164	20240808	163100	103382650	5260	5260	5260	5260	0
165	20240808	163000	103382650	5260	5260	5260	5260	0
166	20240808	162900	103382650	5260	5260	5260	5260	0
167	20240808	162800	103382650	5260	5260	5260	5260	0
168	20240808	162700	103382650	5260	5260	5260	5260	0
169	20240808	162600	103382650	5260	5260	5260	5260	0
170	20240808	162500	103382650	5260	5260	5260	5260	0
171	20240808	162400	103382650	5260	5260	5260	5260	0
172	20240808	162300	103382650	5260	5260	5260	5260	0
173	20240808	162200	103382650	5260	5260	5260	5260	0
174	20240808	162100	103382650	5260	5260	5260	5260	0
175	20240808	162000	103382650	5260	5260	5260	5260	0
176	20240808	161900	103382650	5260	5260	5260	5260	0
177	20240808	161800	103382650	5260	5260	5260	5260	0
178	20240808	161700	103382650	5260	5260	5260	5260	0
179	20240808	161600	103382650	5260	5260	5260	5260	0
180	20240808	161500	103382650	5260	5260	5260	5260	0
181	20240808	161400	103382650	5260	5260	5260	5260	0
182	20240808	161300	103382650	5260	5260	5260	5260	170
183	20240808	161200	103382650	5260	5260	5260	5260	0
184	20240808	161100	103382650	5260	5260	5260	5260	0
185	20240808	161000	103382650	5260	5260	5260	5260	0
186	20240808	160900	103382650	5260	5260	5260	5260	0
187	20240808	160800	103382650	5260	5260	5260	5260	0
188	20240808	160700	103382650	5260	5260	5260	5260	0
189	20240808	160600	103382650	5260	5260	5260	5260	0
190	20240808	160500	103382650	5260	5260	5260	5260	0
191	20240808	160400	103382650	5260	5260	5260	5260	0
192	20240808	160300	103382650	5260	5260	5260	5260	0
193	20240808	160200	103382650	5260	5260	5260	5260	0
194	20240808	160100	103382650	5260	5260	5260	5260	0
195	20240808	160000	103382650	5260	5260	5260	5260	0
196	20240808	155900	103382650	5260	5260	5260	5260	0
197	20240808	155800	103382650	5260	5260	5260	5260	0
198	20240808	155700	103382650	5260	5260	5260	5260	0
199	20240808	155600	103382650	5260	5260	5260	5260	0
200	20240808	155500	103382650	5260	5260	5260	5260	0
201	20240808	155400	103382650	5260	5260	5260	5260	0
202	20240808	155300	103382650	5260	5260	5260	5260	0
203	20240808	155200	103382650	5260	5260	5260	5260	0
204	20240808	155100	103382650	5260	5260	5260	5260	0
205	20240808	155000	103382650	5260	5260	5260	5260	0
206	20240808	154900	103382650	5260	5260	5260	5260	0
207	20240808	154800	103382650	5260	5260	5260	5260	0
208	20240808	154700	103382650	5260	5260	5260	5260	0
209	20240808	154600	103382650	5260	5260	5260	5260	0
210	20240808	154500	103382650	5260	5260	5260	5260	0
211	20240808	154400	103382650	5260	5260	5260	5260	0
212	20240808	154300	103382650	5260	5260	5260	5260	170
213	20240808	154200	103382650	5260	5260	5260	5260	0
214	20240808	154100	103382650	5260	5260	5260	5260	0
215	20240808	154000	103382650	5260	5260	5260	5260	0
216	20240808	153900	103382650	5260	5260	5260	5260	0
217	20240808	153800	103382650	5260	5260	5260	5260	0
218	20240808	153700	103382650	5260	5260	5260	5260	0
219	20240808	153600	103382650	5260	5260	5260	5260	0
220	20240808	153500	103382650	5260	5260	5260	5260	0
221	20240808	153400	103382650	5260	5260	5260	5260	0
222	20240808	153300	103382650	5260	5260	5260	5260	0
223	20240808	153200	103382650	5260	5260	5260	5260	0
224	20240808	153100	103382650	5260	5260	5260	5260	0
225	20240808	153000	103382650	5260	5260	5260	5260	170
226	20240808	152900	102488450	5250	5250	5250	5250	0
227	20240808	152800	102488450	5250	5250	5250	5250	0
228	20240808	152700	102488450	5250	5250	5250	5250	0
229	20240808	152600	102488450	5250	5250	5250	5250	0
230	20240808	152500	102488450	5250	5250	5250	5250	0
231	20240808	152400	102488450	5250	5250	5250	5250	0
232	20240808	152300	102488450	5250	5250	5250	5250	0
233	20240808	152200	102488450	5250	5250	5250	5250	0
234	20240808	152100	102488450	5250	5250	5250	5250	0
235	20240808	152000	102488450	5250	5250	5250	5250	0
236	20240808	151900	102488450	5250	5230	5250	5180	34
237	20240808	151800	102310520	5170	5230	5240	5170	84
238	20240808	151700	101875180	5230	5190	5230	5180	9
239	20240808	151600	101828490	5240	5240	5240	5240	0
240	20240808	151500	101828490	5240	5240	5240	5240	0
241	20240808	151400	101828490	5240	5240	5240	5240	0
242	20240808	151300	101828490	5240	5240	5240	5240	0
243	20240808	151200	101828490	5240	5240	5240	5240	0
244	20240808	151100	101828490	5240	5230	5240	5230	2
245	20240808	151000	101818020	5190	5180	5190	5180	44
246	20240808	150900	101589870	5200	5210	5210	5200	73
247	20240808	150800	101210250	5250	5250	5250	5250	0
248	20240808	150700	101210250	5250	5210	5250	5210	25
249	20240808	150600	101079960	5260	5260	5260	5260	0
250	20240808	150500	101079960	5260	5260	5260	5260	0
251	20240808	150400	101079960	5260	5260	5260	5260	0
252	20240808	150300	101079960	5260	5260	5260	5260	0
253	20240808	150200	101079960	5260	5260	5260	5260	1
254	20240808	150100	101074700	5260	5260	5260	5260	0
255	20240808	150000	101074700	5260	5260	5260	5260	0
256	20240808	145900	101074700	5260	5260	5260	5260	0
257	20240808	145800	101074700	5260	5260	5260	5260	0
258	20240808	145700	101074700	5260	5260	5260	5260	0
259	20240808	145600	101074700	5260	5260	5260	5260	0
260	20240808	145500	101074700	5260	5260	5260	5260	0
261	20240808	145400	101074700	5260	5260	5260	5260	5
262	20240808	145300	101048400	5270	5270	5270	5270	0
263	20240808	145200	101048400	5270	5270	5270	5270	0
264	20240808	145100	101048400	5270	5270	5270	5270	0
265	20240808	145000	101048400	5270	5270	5270	5270	0
266	20240808	144900	101048400	5270	5270	5270	5270	0
267	20240808	144800	101048400	5270	5270	5270	5270	0
268	20240808	144700	101048400	5270	5250	5270	5250	5
269	20240808	144600	101022070	5200	5230	5230	5200	1256
270	20240808	144500	94480190	5230	5230	5230	5230	0
271	20240808	144400	94480190	5230	5220	5240	5220	4667
272	20240808	144300	70073980	5220	5210	5220	5210	3
273	20240808	144200	70058330	5170	5180	5180	5170	18
274	20240808	144100	69965250	5220	5220	5220	5220	1
275	20240808	144000	69960030	5180	5210	5210	5180	1184
276	20240808	143900	63816360	5220	5220	5220	5220	0
277	20240808	143800	63816360	5220	5220	5220	5220	0
278	20240808	143700	63816360	5220	5220	5220	5220	0
279	20240808	143600	63816360	5220	5220	5220	5220	4
280	20240808	143500	63795480	5230	5230	5230	5230	0
281	20240808	143400	63795480	5230	5230	5230	5230	0
282	20240808	143300	63795480	5230	5230	5230	5230	0
283	20240808	143200	63795480	5230	5230	5230	5230	0
284	20240808	143100	63795480	5230	5230	5230	5230	0
285	20240808	143000	63795480	5230	5230	5230	5230	0
286	20240808	142900	63795480	5230	5230	5230	5230	0
287	20240808	142800	63795480	5230	5230	5230	5210	6
288	20240808	142700	63764180	5230	5230	5230	5230	0
289	20240808	142600	63764180	5230	5230	5230	5230	0
290	20240808	142500	63764180	5230	5230	5230	5230	0
291	20240808	142400	63764180	5230	5230	5230	5230	0
292	20240808	142300	63764180	5230	5230	5230	5230	0
293	20240808	142200	63764180	5230	5230	5230	5230	0
294	20240808	142100	63764180	5230	5230	5230	5230	0
295	20240808	142000	63764180	5230	5230	5230	5230	0
296	20240808	141900	63764180	5230	5230	5230	5230	0
297	20240808	141800	63764180	5230	5230	5230	5230	0
298	20240808	141700	63764180	5230	5230	5230	5230	0
299	20240808	141600	63764180	5230	5230	5230	5230	0
300	20240808	141500	63764180	5230	5230	5230	5230	0
301	20240808	141400	63764180	5230	5230	5230	5230	0
302	20240808	141300	63764180	5230	5230	5230	5230	0
303	20240808	141200	63764180	5230	5230	5230	5230	0
304	20240808	141100	63764180	5230	5230	5230	5230	0
305	20240808	141000	63764180	5230	5230	5230	5230	0
306	20240808	140900	63764180	5230	5230	5230	5230	0
307	20240808	140800	63764180	5230	5230	5230	5230	75
308	20240808	140700	63371930	5230	5230	5230	5230	0
309	20240808	140600	63371930	5230	5230	5230	5230	0
310	20240808	140500	63371930	5230	5230	5230	5230	0
311	20240808	140400	63371930	5230	5230	5230	5230	0
312	20240808	140300	63371930	5230	5230	5230	5230	0
313	20240808	140200	63371930	5230	5230	5230	5230	1
314	20240808	140100	63366700	5210	5220	5220	5210	70
315	20240808	140000	63001970	5230	5230	5230	5230	0
316	20240808	135900	63001970	5230	5230	5230	5230	7
317	20240808	135800	62965360	5230	5230	5230	5230	12
318	20240808	135700	62902600	5260	5260	5260	5260	0
319	20240808	135600	62902600	5260	5260	5260	5260	0
320	20240808	135500	62902600	5260	5260	5260	5260	0
321	20240808	135400	62902600	5260	5260	5260	5260	0
322	20240808	135300	62902600	5260	5260	5260	5260	0
323	20240808	135200	62902600	5260	5260	5260	5260	14
324	20240808	135100	62828960	5260	5260	5260	5260	0
325	20240808	135000	62828960	5260	5260	5260	5260	0
326	20240808	134900	62828960	5260	5260	5260	5260	0
327	20240808	134800	62828960	5260	5260	5260	5260	0
328	20240808	134700	62828960	5260	5260	5260	5260	0
329	20240808	134600	62828960	5260	5260	5260	5260	0
330	20240808	134500	62828960	5260	5260	5260	5260	0
331	20240808	134400	62828960	5260	5260	5260	5260	0
332	20240808	134300	62828960	5260	5260	5260	5260	0
333	20240808	134200	62828960	5260	5260	5260	5260	0
334	20240808	134100	62828960	5260	5260	5260	5260	0
335	20240808	134000	62828960	5260	5260	5260	5260	0
336	20240808	133900	62828960	5260	5260	5260	5260	0
337	20240808	133800	62828960	5260	5260	5260	5260	0
338	20240808	133700	62828960	5260	5260	5260	5260	10
339	20240808	133600	62776360	5260	5260	5260	5260	0
340	20240808	133500	62776360	5260	5260	5260	5260	0
341	20240808	133400	62776360	5260	5260	5260	5260	0
342	20240808	133300	62776360	5260	5260	5260	5260	0
343	20240808	133200	62776360	5260	5260	5260	5260	0
344	20240808	133100	62776360	5260	5260	5260	5260	0
345	20240808	133000	62776360	5260	5260	5260	5260	0
346	20240808	132900	62776360	5260	5260	5260	5260	0
347	20240808	132800	62776360	5260	5260	5260	5260	0
348	20240808	132700	62776360	5260	5260	5260	5260	0
349	20240808	132600	62776360	5260	5260	5260	5260	0
350	20240808	132500	62776360	5260	5260	5260	5260	0
351	20240808	132400	62776360	5260	5260	5260	5260	0
352	20240808	132300	62776360	5260	5260	5260	5260	0
353	20240808	132200	62776360	5260	5260	5260	5260	50
354	20240808	132100	62513360	5260	5260	5260	5260	0
355	20240808	132000	62513360	5260	5260	5260	5260	0
356	20240808	131900	62513360	5260	5260	5260	5260	0
357	20240808	131800	62513360	5260	5260	5260	5260	0
358	20240808	131700	62513360	5260	5260	5260	5260	0
359	20240808	131600	62513360	5260	5260	5260	5260	0
360	20240808	131500	62513360	5260	5260	5260	5260	2
361	20240808	131400	62502840	5260	5260	5260	5260	0
362	20240808	131300	62502840	5260	5260	5260	5260	0
363	20240808	131200	62502840	5260	5260	5260	5260	0
364	20240808	131100	62502840	5260	5260	5260	5260	10
365	20240808	131000	62450240	5260	5260	5260	5260	0
366	20240808	130900	62450240	5260	5260	5260	5260	0
367	20240808	130800	62450240	5260	5260	5260	5260	0
368	20240808	130700	62450240	5260	5260	5260	5260	0
369	20240808	130600	62450240	5260	5260	5260	5260	0
370	20240808	130500	62450240	5260	5210	5260	5210	101
371	20240808	130400	61923980	5260	5260	5260	5260	20
372	20240808	130300	61818780	5200	5220	5220	5200	386
373	20240808	130200	59807950	5280	5280	5280	5280	0
374	20240808	130100	59807950	5280	5280	5280	5280	0
375	20240808	130000	59807950	5280	5280	5280	5280	0
376	20240808	125900	59807950	5280	5280	5280	5280	0
377	20240808	125800	59807950	5280	5280	5280	5280	0
378	20240808	125700	59807950	5280	5280	5280	5280	0
379	20240808	125600	59807950	5280	5280	5280	5280	0
380	20240808	125500	59807950	5280	5280	5280	5280	0
381	20240808	125400	59807950	5280	5280	5280	5280	0
382	20240808	125300	59807950	5280	5280	5280	5280	0
383	20240808	125200	59807950	5280	5280	5280	5280	0
384	20240808	125100	59807950	5280	5280	5280	5280	0
385	20240808	125000	59807950	5280	5280	5280	5280	2
386	20240808	124900	59797390	5280	5280	5280	5280	0
387	20240808	124800	59797390	5280	5280	5280	5280	0
388	20240808	124700	59797390	5280	5280	5280	5280	0
389	20240808	124600	59797390	5280	5280	5280	5280	0
390	20240808	124500	59797390	5280	5280	5280	5280	0
391	20240808	124400	59797390	5280	5280	5280	5280	0
392	20240808	124300	59797390	5280	5280	5280	5280	0
393	20240808	124200	59797390	5280	5280	5280	5280	0
394	20240808	124100	59797390	5280	5280	5280	5280	0
395	20240808	124000	59797390	5280	5280	5280	5280	0
396	20240808	123900	59797390	5280	5280	5280	5280	0
397	20240808	123800	59797390	5280	5280	5280	5280	0
398	20240808	123700	59797390	5280	5280	5280	5280	0
399	20240808	123600	59797390	5280	5280	5280	5280	0
400	20240808	123500	59797390	5280	5280	5280	5280	0
401	20240808	123400	59797390	5280	5280	5280	5280	1
402	20240808	123300	59792110	5220	5230	5230	5220	1194
403	20240808	123200	53558900	5280	5280	5280	5280	0
404	20240808	123100	53558900	5280	5280	5280	5280	0
405	20240808	123000	53558900	5280	5280	5280	5280	0
406	20240808	122900	53558900	5280	5280	5280	5280	0
407	20240808	122800	53558900	5280	5280	5280	5280	0
408	20240808	122700	53558900	5280	5280	5280	5280	0
409	20240808	122600	53558900	5280	5280	5280	5280	0
410	20240808	122500	53558900	5280	5280	5280	5280	0
411	20240808	122400	53558900	5280	5280	5280	5280	2
412	20240808	122300	53548340	5280	5280	5280	5280	50
413	20240808	122200	53284340	5280	5280	5280	5280	0
414	20240808	122100	53284340	5280	5280	5280	5280	0
415	20240808	122000	53284340	5280	5280	5280	5280	0
416	20240808	121900	53284340	5280	5280	5280	5280	0
417	20240808	121800	53284340	5280	5280	5280	5280	0
418	20240808	121700	53284340	5280	5280	5280	5280	0
419	20240808	121600	53284340	5280	5280	5280	5280	0
420	20240808	121500	53284340	5280	5280	5280	5280	0
421	20240808	121400	53284340	5280	5280	5280	5280	0
422	20240808	121300	53284340	5280	5280	5280	5280	0
423	20240808	121200	53284340	5280	5280	5280	5280	0
424	20240808	121100	53284340	5280	5280	5280	5280	0
425	20240808	121000	53284340	5280	5280	5280	5280	0
426	20240808	120900	53284340	5280	5280	5280	5280	0
427	20240808	120800	53284340	5280	5270	5280	5270	20
428	20240808	120700	53178880	5270	5270	5270	5270	0
429	20240808	120600	53178880	5270	5270	5270	5270	10
430	20240808	120500	53126180	5270	5270	5270	5270	0
431	20240808	120400	53126180	5270	5270	5270	5270	0
432	20240808	120300	53126180	5270	5270	5270	5270	10
433	20240808	120200	53073480	5230	5230	5230	5230	0
434	20240808	120100	53073480	5230	5230	5230	5230	0
435	20240808	120000	53073480	5230	5230	5230	5230	0
436	20240808	115900	53073480	5230	5230	5230	5230	0
437	20240808	115800	53073480	5230	5230	5230	5230	1
438	20240808	115700	53068250	5270	5270	5270	5270	1
439	20240808	115600	53062980	5270	5270	5270	5270	5
440	20240808	115500	53036630	5230	5230	5230	5230	727
441	20240808	115400	49234420	5230	5230	5230	5230	0
442	20240808	115300	49234420	5230	5230	5230	5230	0
443	20240808	115200	49234420	5230	5240	5240	5230	1000
444	20240808	115100	44004280	5270	5270	5270	5270	0
445	20240808	115000	44004280	5270	5270	5270	5270	0
446	20240808	114900	44004280	5270	5270	5270	5270	0
447	20240808	114800	44004280	5270	5270	5270	5270	0
448	20240808	114700	44004280	5270	5270	5270	5270	0
449	20240808	114600	44004280	5270	5270	5270	5270	0
450	20240808	114500	44004280	5270	5270	5270	5270	0
451	20240808	114400	44004280	5270	5270	5270	5270	0
452	20240808	114300	44004280	5270	5270	5270	5270	0
453	20240808	114200	44004280	5270	5270	5270	5270	5
454	20240808	114100	43977930	5270	5270	5270	5270	0
455	20240808	114000	43977930	5270	5270	5270	5270	0
456	20240808	113900	43977930	5270	5270	5270	5270	0
457	20240808	113800	43977930	5270	5270	5270	5270	0
458	20240808	113700	43977930	5270	5270	5270	5270	0
459	20240808	113600	43977930	5270	5270	5270	5270	0
460	20240808	113500	43977930	5270	5270	5270	5270	125
461	20240808	113400	43319180	5280	5280	5280	5280	0
462	20240808	113300	43319180	5280	5280	5280	5280	0
463	20240808	113200	43319180	5280	5280	5280	5280	0
464	20240808	113100	43319180	5280	5280	5280	5280	0
465	20240808	113000	43319180	5280	5280	5280	5280	0
466	20240808	112900	43319180	5280	5280	5280	5280	0
467	20240808	112800	43319180	5280	5280	5280	5280	0
468	20240808	112700	43319180	5280	5280	5280	5280	0
469	20240808	112600	43319180	5280	5280	5280	5280	0
470	20240808	112500	43319180	5280	5280	5280	5280	0
471	20240808	112400	43319180	5280	5280	5280	5280	0
472	20240808	112300	43319180	5280	5280	5280	5280	966
473	20240808	112200	38218700	5280	5280	5280	5280	0
474	20240808	112100	38218700	5280	5280	5280	5280	0
475	20240808	112000	38218700	5280	5280	5280	5280	0
476	20240808	111900	38218700	5280	5280	5280	5280	0
477	20240808	111800	38218700	5280	5280	5280	5280	0
478	20240808	111700	38218700	5280	5280	5280	5280	0
479	20240808	111600	38218700	5280	5280	5280	5280	0
480	20240808	111500	38218700	5280	5280	5280	5280	0
481	20240808	111400	38218700	5280	5280	5280	5280	0
482	20240808	111300	38218700	5280	5280	5280	5280	0
483	20240808	111200	38218700	5280	5280	5280	5280	0
484	20240808	111100	38218700	5280	5280	5280	5280	0
485	20240808	111000	38218700	5280	5280	5280	5280	1
486	20240808	110900	38213420	5280	5280	5280	5280	0
487	20240808	110800	38213420	5280	5280	5280	5280	0
488	20240808	110700	38213420	5280	5280	5280	5280	0
489	20240808	110600	38213420	5280	5280	5280	5280	0
490	20240808	110500	38213420	5280	5280	5280	5280	0
491	20240808	110400	38213420	5280	5280	5280	5280	0
492	20240808	110300	38213420	5280	5280	5280	5280	0
493	20240808	110200	38213420	5280	5280	5280	5280	0
494	20240808	110100	38213420	5280	5280	5280	5280	0
495	20240808	110000	38213420	5280	5280	5280	5280	0
496	20240808	105900	38213420	5280	5280	5280	5280	0
497	20240808	105800	38213420	5280	5280	5280	5280	0
498	20240808	105700	38213420	5280	5230	5280	5230	63
499	20240808	105600	37883880	5230	5230	5230	5230	0
500	20240808	105500	37883880	5230	5200	5230	5200	2
501	20240808	105400	37873450	5230	5230	5230	5230	2
502	20240808	105300	37862990	5230	5230	5230	5230	5
503	20240808	105200	37836840	5280	5280	5280	5280	0
504	20240808	105100	37836840	5280	5280	5280	5280	0
505	20240808	105000	37836840	5280	5280	5280	5280	0
506	20240808	104900	37836840	5280	5280	5280	5280	0
507	20240808	104800	37836840	5280	5230	5280	5200	213
508	20240808	104700	36728480	5240	5260	5280	5240	164
509	20240808	104600	35868650	5290	5290	5290	5290	0
510	20240808	104500	35868650	5290	5290	5290	5290	0
511	20240808	104400	35868650	5290	5290	5290	5290	0
512	20240808	104300	35868650	5290	5290	5290	5290	55
513	20240808	104200	35577700	5290	5280	5290	5280	30
514	20240808	104100	35419200	5280	5280	5280	5280	0
515	20240808	104000	35419200	5280	5280	5280	5280	0
516	20240808	103900	35419200	5280	5280	5280	5280	0
517	20240808	103800	35419200	5280	5280	5280	5280	0
518	20240808	103700	35419200	5280	5280	5280	5280	0
519	20240808	103600	35419200	5280	5280	5280	5280	5
520	20240808	103500	35392800	5230	5240	5240	5230	240
521	20240808	103400	34137360	5300	5300	5300	5300	0
522	20240808	103300	34137360	5300	5230	5300	5230	28
523	20240808	103200	33989890	5300	5300	5300	5300	0
524	20240808	103100	33989890	5300	5300	5300	5300	200
525	20240808	103000	32929890	5300	5300	5300	5300	0
526	20240808	102900	32929890	5300	5300	5300	5300	0
527	20240808	102800	32929890	5300	5300	5300	5300	0
528	20240808	102700	32929890	5300	5300	5300	5300	0
529	20240808	102600	32929890	5300	5290	5300	5290	2
530	20240808	102500	32919300	5280	5280	5280	5280	218
531	20240808	102400	31768260	5280	5280	5280	5280	0
532	20240808	102300	31768260	5280	5280	5280	5280	0
533	20240808	102200	31768260	5280	5280	5280	5280	9
534	20240808	102100	31720740	5280	5270	5280	5270	204
535	20240808	102000	30645650	5200	5240	5240	5200	297
536	20240808	101900	29094220	5290	5290	5290	5290	0
537	20240808	101800	29094220	5290	5290	5290	5290	0
538	20240808	101700	29094220	5290	5290	5290	5290	0
539	20240808	101600	29094220	5290	5290	5290	5290	0
540	20240808	101500	29094220	5290	5280	5290	5280	3
541	20240808	101400	29078360	5240	5240	5240	5240	0
542	20240808	101300	29078360	5240	5240	5240	5240	4
543	20240808	101200	29057400	5290	5290	5290	5290	2
544	20240808	101100	29046820	5280	5290	5290	5270	932
545	20240808	101000	24125860	5240	5250	5250	5240	209
546	20240808	100900	23030550	5310	5310	5310	5310	0
547	20240808	100800	23030550	5310	5310	5310	5310	22
548	20240808	100700	22913730	5250	5250	5250	5250	6
549	20240808	100600	22882230	5320	5300	5320	5300	201
550	20240808	100500	21816890	5290	5280	5290	5280	212
551	20240808	100400	20695530	5280	5280	5280	5280	0
552	20240808	100300	20695530	5280	5280	5280	5280	0
553	20240808	100200	20695530	5280	5280	5280	5280	1
554	20240808	100100	20690250	5240	5240	5240	5240	18
555	20240808	100000	20595930	5240	5240	5240	5240	0
556	20240808	095900	20595930	5240	5240	5240	5240	1
557	20240808	095800	20590690	5230	5210	5230	5210	2
558	20240808	095700	20580250	5240	5240	5240	5210	394
559	20240808	095600	18516290	5220	5240	5240	5220	116
560	20240808	095500	17910730	5240	5240	5240	5240	1
561	20240808	095400	17905490	5240	5240	5240	5240	5
562	20240808	095300	17879290	5220	5240	5240	5220	12
563	20240808	095200	17816430	5230	5240	5240	5230	110
564	20240808	095100	17241080	5290	5290	5290	5290	0
565	20240808	095000	17241080	5290	5290	5290	5290	0
566	20240808	094900	17241080	5290	5290	5290	5290	0
567	20240808	094800	17241080	5290	5290	5290	5290	2
568	20240808	094700	17230500	5290	5250	5290	5250	21
569	20240808	094600	17120210	5300	5300	5300	5300	0
570	20240808	094500	17120210	5300	5290	5300	5290	4
571	20240808	094400	17099040	5290	5270	5300	5260	78
572	20240808	094300	16688640	5310	5270	5310	5270	17
573	20240808	094200	16599010	5340	5340	5340	5340	2
574	20240808	094100	16588330	5340	5340	5340	5340	4
575	20240808	094000	16566970	5340	5260	5340	5260	6
576	20240808	093900	16535110	5340	5340	5340	5340	0
577	20240808	093800	16535110	5340	5320	5340	5280	103
578	20240808	093700	15987150	5350	5340	5350	5340	762
579	20240808	093600	11917880	5340	5320	5340	5320	102
580	20240808	093500	11375200	5340	5290	5340	5290	1205
581	20240808	093400	4990640	5290	5290	5290	5290	0
582	20240808	093300	4990640	5290	5280	5290	5280	256
583	20240808	093200	3638940	5280	5260	5280	5260	201
584	20240808	093100	2581660	5270	5270	5270	5270	113
585	20240808	093000	1986150	5240	5240	5240	5240	0
586	20240808	092900	1986150	5240	5240	5240	5240	2
587	20240808	092800	1975670	5270	5270	5270	5270	0
588	20240808	092700	1975670	5270	5270	5270	5270	2
589	20240808	092600	1965130	5270	5270	5270	5270	0
590	20240808	092500	1965130	5270	5270	5270	5270	0
591	20240808	092400	1965130	5270	5270	5270	5270	0
592	20240808	092300	1965130	5270	5270	5270	5270	0
593	20240808	092200	1965130	5270	5270	5270	5270	0
594	20240808	092100	1965130	5270	5260	5270	5260	224
595	20240808	092000	786880	5260	5260	5260	5260	1
596	20240808	091900	781620	5260	5260	5260	5260	0
597	20240808	091800	781620	5260	5260	5260	5260	0
598	20240808	091700	781620	5260	5260	5260	5260	0
599	20240808	091600	781620	5260	5250	5260	5250	125
600	20240808	091500	125360	5250	5250	5250	5250	0
601	20240808	091400	125360	5250	5250	5250	5250	1
602	20240808	091300	120110	5230	5230	5230	5230	0
603	20240808	091200	120110	5230	5230	5230	5230	0
604	20240808	091100	120110	5230	5240	5240	5230	2
605	20240808	091000	109640	5250	5250	5250	5250	0
606	20240808	090900	109640	5250	5250	5250	5250	0
607	20240808	090800	109640	5250	5250	5250	5250	0
608	20240808	090700	109640	5250	5250	5250	5250	0
609	20240808	090600	109640	5250	5250	5250	5250	0
610	20240808	090500	109640	5250	5250	5250	5250	0
611	20240808	090400	109640	5250	5250	5250	5250	0
612	20240808	090300	109640	5250	5250	5250	5250	1
613	20240808	090200	104390	5240	5240	5240	5240	9
614	20240808	090100	57230	5200	5200	5200	5200	10
615	20240808	090000	5230	5230	5230	5230	5230	1