KissMeData/050960/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	193100	199437970	9770	9770	9770	9770	111
3	20240806	193000	199437970	9770	9770	9770	9770	0
4	20240806	192900	199437970	9770	9770	9770	9770	0
5	20240806	192800	199437970	9770	9770	9770	9770	0
6	20240806	192700	199437970	9770	9770	9770	9770	0
7	20240806	192600	199437970	9770	9770	9770	9770	0
8	20240806	192500	199437970	9770	9770	9770	9770	0
9	20240806	192400	199437970	9770	9770	9770	9770	0
10	20240806	192300	199437970	9770	9770	9770	9770	0
11	20240806	192200	199437970	9770	9770	9770	9770	0
12	20240806	192100	199437970	9770	9770	9770	9770	0
13	20240806	192000	199437970	9770	9770	9770	9770	0
14	20240806	191900	199437970	9770	9770	9770	9770	0
15	20240806	191800	199437970	9770	9770	9770	9770	0
16	20240806	191700	199437970	9770	9770	9770	9770	0
17	20240806	191600	199437970	9770	9770	9770	9770	0
18	20240806	191500	199437970	9770	9770	9770	9770	0
19	20240806	191400	199437970	9770	9770	9770	9770	0
20	20240806	191300	199437970	9770	9770	9770	9770	0
21	20240806	191200	199437970	9770	9770	9770	9770	0
22	20240806	191100	199437970	9770	9770	9770	9770	0
23	20240806	191000	199437970	9770	9770	9770	9770	0
24	20240806	190900	199437970	9770	9770	9770	9770	0
25	20240806	190800	199437970	9770	9770	9770	9770	0
26	20240806	190700	199437970	9770	9770	9770	9770	0
27	20240806	190600	199437970	9770	9770	9770	9770	0
28	20240806	190500	199437970	9770	9770	9770	9770	0
29	20240806	190400	199437970	9770	9770	9770	9770	0
30	20240806	190300	199437970	9770	9770	9770	9770	0
31	20240806	190200	199437970	9770	9770	9770	9770	0
32	20240806	190100	199437970	9770	9770	9770	9770	111
33	20240806	190000	199437970	9770	9770	9770	9770	0
34	20240806	185900	199437970	9770	9770	9770	9770	0
35	20240806	185800	199437970	9770	9770	9770	9770	0
36	20240806	185700	199437970	9770	9770	9770	9770	0
37	20240806	185600	199437970	9770	9770	9770	9770	0
38	20240806	185500	199437970	9770	9770	9770	9770	0
39	20240806	185400	199437970	9770	9770	9770	9770	0
40	20240806	185300	199437970	9770	9770	9770	9770	0
41	20240806	185200	199437970	9770	9770	9770	9770	0
42	20240806	185100	199437970	9770	9770	9770	9770	0
43	20240806	185000	199437970	9770	9770	9770	9770	0
44	20240806	184900	199437970	9770	9770	9770	9770	0
45	20240806	184800	199437970	9770	9770	9770	9770	0
46	20240806	184700	199437970	9770	9770	9770	9770	0
47	20240806	184600	199437970	9770	9770	9770	9770	0
48	20240806	184500	199437970	9770	9770	9770	9770	0
49	20240806	184400	199437970	9770	9770	9770	9770	0
50	20240806	184300	199437970	9770	9770	9770	9770	0
51	20240806	184200	199437970	9770	9770	9770	9770	0
52	20240806	184100	199437970	9770	9770	9770	9770	0
53	20240806	184000	199437970	9770	9770	9770	9770	0
54	20240806	183900	199437970	9770	9770	9770	9770	0
55	20240806	183800	199437970	9770	9770	9770	9770	0
56	20240806	183700	199437970	9770	9770	9770	9770	0
57	20240806	183600	199437970	9770	9770	9770	9770	0
58	20240806	183500	199437970	9770	9770	9770	9770	0
59	20240806	183400	199437970	9770	9770	9770	9770	0
60	20240806	183300	199437970	9770	9770	9770	9770	0
61	20240806	183200	199437970	9770	9770	9770	9770	0
62	20240806	183100	199437970	9770	9770	9770	9770	111
63	20240806	183000	199437970	9770	9770	9770	9770	0
64	20240806	182900	199437970	9770	9770	9770	9770	0
65	20240806	182800	199437970	9770	9770	9770	9770	0
66	20240806	182700	199437970	9770	9770	9770	9770	0
67	20240806	182600	199437970	9770	9770	9770	9770	0
68	20240806	182500	199437970	9770	9770	9770	9770	0
69	20240806	182400	199437970	9770	9770	9770	9770	0
70	20240806	182300	199437970	9770	9770	9770	9770	0
71	20240806	182200	199437970	9770	9770	9770	9770	0
72	20240806	182100	199437970	9770	9770	9770	9770	0
73	20240806	182000	199437970	9770	9770	9770	9770	0
74	20240806	181900	199437970	9770	9770	9770	9770	0
75	20240806	181800	199437970	9770	9770	9770	9770	0
76	20240806	181700	199437970	9770	9770	9770	9770	0
77	20240806	181600	199437970	9770	9770	9770	9770	0
78	20240806	181500	199437970	9770	9770	9770	9770	0
79	20240806	181400	199437970	9770	9770	9770	9770	0
80	20240806	181300	199437970	9770	9770	9770	9770	0
81	20240806	181200	199437970	9770	9770	9770	9770	0
82	20240806	181100	199437970	9770	9770	9770	9770	0
83	20240806	181000	199437970	9770	9770	9770	9770	0
84	20240806	180900	199437970	9770	9770	9770	9770	0
85	20240806	180800	199437970	9770	9770	9770	9770	0
86	20240806	180700	199437970	9770	9770	9770	9770	0
87	20240806	180600	199437970	9770	9770	9770	9770	0
88	20240806	180500	199437970	9770	9770	9770	9770	0
89	20240806	180400	199437970	9770	9770	9770	9770	0
90	20240806	180300	199437970	9770	9770	9770	9770	0
91	20240806	180200	199437970	9770	9770	9770	9770	0
92	20240806	180100	199437970	9770	9770	9770	9770	111
93	20240806	180000	199437970	9770	9770	9770	9770	0
94	20240806	175900	199437970	9770	9770	9770	9770	0
95	20240806	175800	199437970	9770	9770	9770	9770	0
96	20240806	175700	199437970	9770	9770	9770	9770	0
97	20240806	175600	199437970	9770	9770	9770	9770	0
98	20240806	175500	199437970	9770	9770	9770	9770	0
99	20240806	175400	199437970	9770	9770	9770	9770	0
100	20240806	175300	199437970	9770	9770	9770	9770	0
101	20240806	175200	199437970	9770	9770	9770	9770	0
102	20240806	175100	199437970	9770	9770	9770	9770	0
103	20240806	175000	199437970	9770	9770	9770	9770	0
104	20240806	174900	199437970	9770	9770	9770	9770	0
105	20240806	174800	199437970	9770	9770	9770	9770	0
106	20240806	174700	199437970	9770	9770	9770	9770	0
107	20240806	174600	199437970	9770	9770	9770	9770	0
108	20240806	174500	199437970	9770	9770	9770	9770	0
109	20240806	174400	199437970	9770	9770	9770	9770	0
110	20240806	174300	199437970	9770	9770	9770	9770	0
111	20240806	174200	199437970	9770	9770	9770	9770	0
112	20240806	174100	199437970	9770	9770	9770	9770	0
113	20240806	174000	199437970	9770	9770	9770	9770	0
114	20240806	173900	199437970	9770	9770	9770	9770	0
115	20240806	173800	199437970	9770	9770	9770	9770	0
116	20240806	173700	199437970	9770	9770	9770	9770	0
117	20240806	173600	199437970	9770	9770	9770	9770	0
118	20240806	173500	199437970	9770	9770	9770	9770	0
119	20240806	173400	199437970	9770	9770	9770	9770	0
120	20240806	173300	199437970	9770	9770	9770	9770	0
121	20240806	173200	199437970	9770	9770	9770	9770	0
122	20240806	173100	199437970	9770	9770	9770	9770	111
123	20240806	173000	199437970	9770	9770	9770	9770	0
124	20240806	172900	199437970	9770	9770	9770	9770	0
125	20240806	172800	199437970	9770	9770	9770	9770	0
126	20240806	172700	199437970	9770	9770	9770	9770	0
127	20240806	172600	199437970	9770	9770	9770	9770	0
128	20240806	172500	199437970	9770	9770	9770	9770	0
129	20240806	172400	199437970	9770	9770	9770	9770	0
130	20240806	172300	199437970	9770	9770	9770	9770	0
131	20240806	172200	199437970	9770	9770	9770	9770	0
132	20240806	172100	199437970	9770	9770	9770	9770	0
133	20240806	172000	199437970	9770	9770	9770	9770	0
134	20240806	171900	199437970	9770	9770	9770	9770	0
135	20240806	171800	199437970	9770	9770	9770	9770	0
136	20240806	171700	199437970	9770	9770	9770	9770	0
137	20240806	171600	199437970	9770	9770	9770	9770	0
138	20240806	171500	199437970	9770	9770	9770	9770	0
139	20240806	171400	199437970	9770	9770	9770	9770	0
140	20240806	171300	199437970	9770	9770	9770	9770	0
141	20240806	171200	199437970	9770	9770	9770	9770	0
142	20240806	171100	199437970	9770	9770	9770	9770	0
143	20240806	171000	199437970	9770	9770	9770	9770	0
144	20240806	170900	199437970	9770	9770	9770	9770	0
145	20240806	170800	199437970	9770	9770	9770	9770	0
146	20240806	170700	199437970	9770	9770	9770	9770	0
147	20240806	170600	199437970	9770	9770	9770	9770	0
148	20240806	170500	199437970	9770	9770	9770	9770	0
149	20240806	170400	199437970	9770	9770	9770	9770	0
150	20240806	170300	199437970	9770	9770	9770	9770	0
151	20240806	170200	199437970	9770	9770	9770	9770	0
152	20240806	170100	199437970	9770	9770	9770	9770	111
153	20240806	170000	199437970	9770	9770	9770	9770	0
154	20240806	165900	199437970	9770	9770	9770	9770	0
155	20240806	165800	199437970	9770	9770	9770	9770	0
156	20240806	165700	199437970	9770	9770	9770	9770	0
157	20240806	165600	199437970	9770	9770	9770	9770	0
158	20240806	165500	199437970	9770	9770	9770	9770	0
159	20240806	165400	199437970	9770	9770	9770	9770	0
160	20240806	165300	199437970	9770	9770	9770	9770	0
161	20240806	165200	199437970	9770	9770	9770	9770	0
162	20240806	165100	199437970	9770	9770	9770	9770	0
163	20240806	165000	199437970	9770	9770	9770	9770	0
164	20240806	164900	199437970	9770	9770	9770	9770	0
165	20240806	164800	199437970	9770	9770	9770	9770	0
166	20240806	164700	199437970	9770	9770	9770	9770	0
167	20240806	164600	199437970	9770	9770	9770	9770	0
168	20240806	164500	199437970	9770	9770	9770	9770	0
169	20240806	164400	199437970	9770	9770	9770	9770	0
170	20240806	164300	199437970	9770	9770	9770	9770	0
171	20240806	164200	199437970	9770	9770	9770	9770	0
172	20240806	164100	199437970	9770	9770	9770	9770	0
173	20240806	164000	199437970	9770	9770	9770	9770	0
174	20240806	163900	199437970	9770	9770	9770	9770	0
175	20240806	163800	199437970	9770	9770	9770	9770	0
176	20240806	163700	199437970	9770	9770	9770	9770	0
177	20240806	163600	199437970	9770	9770	9770	9770	0
178	20240806	163500	199437970	9770	9770	9770	9770	0
179	20240806	163400	199437970	9770	9770	9770	9770	0
180	20240806	163300	199437970	9770	9770	9770	9770	0
181	20240806	163200	199437970	9770	9770	9770	9770	0
182	20240806	163100	199437970	9770	9770	9770	9770	111
183	20240806	163000	199437970	9770	9770	9770	9770	0
184	20240806	162900	199437970	9770	9770	9770	9770	0
185	20240806	162800	199437970	9770	9770	9770	9770	0
186	20240806	162700	199437970	9770	9770	9770	9770	0
187	20240806	162600	199437970	9770	9770	9770	9770	0
188	20240806	162500	199437970	9770	9770	9770	9770	0
189	20240806	162400	199437970	9770	9770	9770	9770	0
190	20240806	162300	199437970	9770	9770	9770	9770	0
191	20240806	162200	199437970	9770	9770	9770	9770	0
192	20240806	162100	199437970	9770	9770	9770	9770	0
193	20240806	162000	199437970	9770	9770	9770	9770	0
194	20240806	161900	199437970	9770	9770	9770	9770	0
195	20240806	161800	199437970	9770	9770	9770	9770	0
196	20240806	161700	199437970	9770	9770	9770	9770	0
197	20240806	161600	199437970	9770	9770	9770	9770	0
198	20240806	161500	199437970	9770	9770	9770	9770	0
199	20240806	161400	199437970	9770	9770	9770	9770	0
200	20240806	161300	199437970	9770	9770	9770	9770	0
201	20240806	161200	199437970	9770	9770	9770	9770	0
202	20240806	161100	199437970	9770	9770	9770	9770	0
203	20240806	161000	199437970	9770	9770	9770	9770	0
204	20240806	160900	199437970	9770	9770	9770	9770	0
205	20240806	160800	199437970	9770	9770	9770	9770	0
206	20240806	160700	199437970	9770	9770	9770	9770	0
207	20240806	160600	199437970	9770	9770	9770	9770	0
208	20240806	160500	199437970	9770	9770	9770	9770	0
209	20240806	160400	199437970	9770	9770	9770	9770	0
210	20240806	160300	199437970	9770	9770	9770	9770	0
211	20240806	160200	199437970	9770	9770	9770	9770	0
212	20240806	160100	199437970	9770	9770	9770	9770	111
213	20240806	160000	199437970	9770	9770	9770	9770	0
214	20240806	155900	199437970	9770	9770	9770	9770	0
215	20240806	155800	199437970	9770	9770	9770	9770	0
216	20240806	155700	199437970	9770	9770	9770	9770	0
217	20240806	155600	199437970	9770	9770	9770	9770	0
218	20240806	155500	199437970	9770	9770	9770	9770	0
219	20240806	155400	199437970	9770	9770	9770	9770	0
220	20240806	155300	199437970	9770	9770	9770	9770	0
221	20240806	155200	199437970	9770	9770	9770	9770	0
222	20240806	155100	199437970	9770	9770	9770	9770	0
223	20240806	155000	199437970	9770	9770	9770	9770	0
224	20240806	154900	199437970	9770	9770	9770	9770	0
225	20240806	154800	199437970	9770	9770	9770	9770	0
226	20240806	154700	199437970	9770	9770	9770	9770	0
227	20240806	154600	199437970	9770	9770	9770	9770	0
228	20240806	154500	199437970	9770	9770	9770	9770	0
229	20240806	154400	199437970	9770	9770	9770	9770	0
230	20240806	154300	199437970	9770	9770	9770	9770	0
231	20240806	154200	199437970	9770	9770	9770	9770	0
232	20240806	154100	199437970	9770	9770	9770	9770	0
233	20240806	154000	199437970	9770	9770	9770	9770	0
234	20240806	153900	199437970	9770	9770	9770	9770	0
235	20240806	153800	199437970	9770	9770	9770	9770	0
236	20240806	153700	199437970	9770	9770	9770	9770	0
237	20240806	153600	199437970	9770	9770	9770	9770	0
238	20240806	153500	199437970	9770	9770	9770	9770	0
239	20240806	153400	199437970	9770	9770	9770	9770	0
240	20240806	153300	199437970	9770	9770	9770	9770	0
241	20240806	153200	199437970	9770	9770	9770	9770	0
242	20240806	153100	199437970	9770	9770	9770	9770	111
243	20240806	153000	199437970	9770	9770	9770	9770	111
244	20240806	152900	198353500	9750	9750	9750	9750	0
245	20240806	152800	198353500	9750	9750	9750	9750	0
246	20240806	152700	198353500	9750	9750	9750	9750	0
247	20240806	152600	198353500	9750	9750	9750	9750	0
248	20240806	152500	198353500	9750	9750	9750	9750	0
249	20240806	152400	198353500	9750	9750	9750	9750	0
250	20240806	152300	198353500	9750	9750	9750	9750	0
251	20240806	152200	198353500	9750	9750	9750	9750	0
252	20240806	152100	198353500	9750	9750	9750	9750	0
253	20240806	152000	198353500	9750	9750	9750	9750	0
254	20240806	151900	198353500	9750	9750	9750	9750	15
255	20240806	151800	198207250	9750	9770	9770	9750	101
256	20240806	151700	197221860	9810	9810	9810	9810	1
257	20240806	151600	197212050	9770	9770	9770	9770	0
258	20240806	151500	197212050	9770	9770	9770	9770	0
259	20240806	151400	197212050	9770	9770	9770	9770	0
260	20240806	151300	197212050	9770	9770	9770	9770	51
261	20240806	151200	196713780	9770	9770	9770	9770	0
262	20240806	151100	196713780	9770	9770	9770	9770	0
263	20240806	151000	196713780	9770	9770	9770	9770	9
264	20240806	150900	196625850	9810	9810	9810	9810	0
265	20240806	150800	196625850	9810	9810	9810	9810	46
266	20240806	150700	196174590	9760	9760	9760	9760	5
267	20240806	150600	196125790	9740	9750	9750	9740	150
268	20240806	150500	194664760	9760	9760	9760	9760	20
269	20240806	150400	194469560	9760	9760	9760	9760	100
270	20240806	150300	193493560	9760	9760	9760	9760	3
271	20240806	150200	193464280	9760	9800	9800	9760	240
272	20240806	150100	191114000	9790	9790	9790	9790	135
273	20240806	150000	189792350	9790	9790	9790	9740	2817
274	20240806	145900	162214720	9740	9740	9740	9740	0
275	20240806	145800	162214720	9740	9740	9740	9740	11
276	20240806	145700	162107580	9740	9740	9740	9740	0
277	20240806	145600	162107580	9740	9740	9740	9740	20
278	20240806	145500	161912780	9730	9730	9730	9730	10
279	20240806	145400	161815480	9740	9740	9740	9740	0
280	20240806	145300	161815480	9740	9740	9740	9740	0
281	20240806	145200	161815480	9740	9740	9740	9740	0
282	20240806	145100	161815480	9740	9740	9740	9740	3
283	20240806	145000	161786260	9740	9740	9740	9740	0
284	20240806	144900	161786260	9740	9740	9740	9740	0
285	20240806	144800	161786260	9740	9740	9740	9740	20
286	20240806	144700	161591460	9740	9740	9740	9740	0
287	20240806	144600	161591460	9740	9740	9740	9740	0
288	20240806	144500	161591460	9740	9740	9740	9740	106
289	20240806	144400	160559020	9750	9750	9750	9750	0
290	20240806	144300	160559020	9750	9750	9750	9750	0
291	20240806	144200	160559020	9750	9760	9760	9740	1307
292	20240806	144100	147811480	9800	9800	9800	9800	0
293	20240806	144000	147811480	9800	9800	9800	9800	0
294	20240806	143900	147811480	9800	9800	9800	9800	0
295	20240806	143800	147811480	9800	9800	9800	9800	0
296	20240806	143700	147811480	9800	9800	9800	9800	0
297	20240806	143600	147811480	9800	9800	9800	9800	21
298	20240806	143500	147605680	9770	9770	9770	9770	0
299	20240806	143400	147605680	9770	9770	9770	9770	6
300	20240806	143300	147547060	9790	9790	9790	9790	0
301	20240806	143200	147547060	9790	9790	9790	9790	93
302	20240806	143100	146636590	9760	9760	9760	9760	0
303	20240806	143000	146636590	9760	9760	9760	9760	414
304	20240806	142900	142595950	9770	9770	9770	9770	0
305	20240806	142800	142595950	9770	9770	9770	9770	0
306	20240806	142700	142595950	9770	9770	9770	9770	0
307	20240806	142600	142595950	9770	9770	9770	9770	370
308	20240806	142500	138981050	9770	9770	9770	9770	0
309	20240806	142400	138981050	9770	9770	9770	9770	0
310	20240806	142300	138981050	9770	9770	9770	9770	5
311	20240806	142200	138932200	9770	9770	9770	9770	0
312	20240806	142100	138932200	9770	9770	9770	9770	383
313	20240806	142000	135190290	9750	9750	9750	9750	0
314	20240806	141900	135190290	9750	9750	9750	9750	0
315	20240806	141800	135190290	9750	9750	9750	9750	0
316	20240806	141700	135190290	9750	9750	9750	9750	0
317	20240806	141600	135190290	9750	9750	9750	9750	0
318	20240806	141500	135190290	9750	9750	9750	9750	0
319	20240806	141400	135190290	9750	9750	9750	9750	0
320	20240806	141300	135190290	9750	9750	9750	9750	0
321	20240806	141200	135190290	9750	9750	9750	9750	0
322	20240806	141100	135190290	9750	9750	9750	9750	0
323	20240806	141000	135190290	9750	9750	9750	9750	0
324	20240806	140900	135190290	9750	9750	9750	9750	0
325	20240806	140800	135190290	9750	9750	9750	9750	0
326	20240806	140700	135190290	9750	9750	9750	9750	482
327	20240806	140600	130490790	9750	9750	9750	9750	18
328	20240806	140500	130315290	9760	9760	9760	9760	0
329	20240806	140400	130315290	9760	9760	9760	9760	0
330	20240806	140300	130315290	9760	9760	9760	9760	0
331	20240806	140200	130315290	9760	9760	9760	9760	0
332	20240806	140100	130315290	9760	9760	9760	9760	0
333	20240806	140000	130315290	9760	9760	9760	9760	195
334	20240806	135900	128412090	9760	9760	9760	9760	100
335	20240806	135800	127436090	9760	9760	9760	9760	449
336	20240806	135700	123053850	9760	9760	9760	9760	0
337	20240806	135600	123053850	9760	9760	9760	9760	0
338	20240806	135500	123053850	9760	9760	9760	9760	56
339	20240806	135400	122507290	9760	9760	9760	9760	48
340	20240806	135300	122038810	9760	9760	9760	9760	100
341	20240806	135200	121062810	9760	9760	9760	9760	300
342	20240806	135100	118134810	9760	9750	9760	9750	510
343	20240806	135000	113157510	9760	9760	9760	9760	0
344	20240806	134900	113157510	9760	9760	9760	9760	0
345	20240806	134800	113157510	9760	9760	9760	9760	0
346	20240806	134700	113157510	9760	9770	9770	9760	700
347	20240806	134600	106325500	9770	9770	9770	9770	0
348	20240806	134500	106325500	9770	9770	9770	9770	0
349	20240806	134400	106325500	9770	9770	9770	9770	1514
350	20240806	134300	91533720	9770	9780	9780	9770	554
351	20240806	134200	86120840	9780	9780	9780	9780	20
352	20240806	134100	85925240	9790	9790	9790	9790	0
353	20240806	134000	85925240	9790	9790	9790	9790	0
354	20240806	133900	85925240	9790	9790	9790	9790	0
355	20240806	133800	85925240	9790	9790	9790	9790	0
356	20240806	133700	85925240	9790	9790	9790	9790	0
357	20240806	133600	85925240	9790	9790	9790	9790	5
358	20240806	133500	85876290	9790	9790	9790	9790	0
359	20240806	133400	85876290	9790	9790	9790	9790	0
360	20240806	133300	85876290	9790	9790	9790	9790	5
361	20240806	133200	85827340	9770	9770	9770	9770	0
362	20240806	133100	85827340	9770	9770	9770	9770	0
363	20240806	133000	85827340	9770	9770	9770	9770	0
364	20240806	132900	85827340	9770	9770	9770	9770	10
365	20240806	132800	85729640	9770	9770	9770	9770	0
366	20240806	132700	85729640	9770	9770	9770	9770	0
367	20240806	132600	85729640	9770	9770	9770	9770	0
368	20240806	132500	85729640	9770	9770	9770	9770	21
369	20240806	132400	85524470	9770	9770	9770	9770	0
370	20240806	132300	85524470	9770	9770	9770	9770	0
371	20240806	132200	85524470	9770	9770	9770	9770	0
372	20240806	132100	85524470	9770	9770	9770	9770	0
373	20240806	132000	85524470	9770	9770	9770	9770	10
374	20240806	131900	85426770	9760	9760	9760	9760	0
375	20240806	131800	85426770	9760	9760	9760	9760	0
376	20240806	131700	85426770	9760	9760	9760	9760	55
377	20240806	131600	84889970	9770	9770	9770	9770	7
378	20240806	131500	84821580	9770	9770	9770	9770	0
379	20240806	131400	84821580	9770	9770	9770	9770	0
380	20240806	131300	84821580	9770	9770	9770	9770	0
381	20240806	131200	84821580	9770	9770	9770	9770	111
382	20240806	131100	83737110	9770	9770	9770	9770	0
383	20240806	131000	83737110	9770	9770	9770	9770	0
384	20240806	130900	83737110	9770	9770	9770	9770	0
385	20240806	130800	83737110	9770	9770	9770	9770	0
386	20240806	130700	83737110	9770	9770	9770	9770	0
387	20240806	130600	83737110	9770	9770	9770	9770	0
388	20240806	130500	83737110	9770	9770	9770	9770	0
389	20240806	130400	83737110	9770	9770	9770	9770	0
390	20240806	130300	83737110	9770	9770	9770	9770	0
391	20240806	130200	83737110	9770	9770	9770	9770	0
392	20240806	130100	83737110	9770	9770	9770	9770	0
393	20240806	130000	83737110	9770	9810	9810	9770	570
394	20240806	125900	78168170	9780	9780	9780	9780	0
395	20240806	125800	78168170	9780	9780	9780	9780	0
396	20240806	125700	78168170	9780	9780	9780	9780	31
397	20240806	125600	77864990	9770	9770	9770	9770	0
398	20240806	125500	77864990	9770	9780	9780	9770	510
399	20240806	125400	72879640	9770	9850	9850	9770	1122
400	20240806	125300	61898510	9880	9880	9880	9880	0
401	20240806	125200	61898510	9880	9880	9880	9880	0
402	20240806	125100	61898510	9880	9880	9880	9880	0
403	20240806	125000	61898510	9880	9880	9880	9880	0
404	20240806	124900	61898510	9880	9880	9880	9880	0
405	20240806	124800	61898510	9880	9880	9880	9880	0
406	20240806	124700	61898510	9880	9880	9880	9880	0
407	20240806	124600	61898510	9880	9880	9880	9880	0
408	20240806	124500	61898510	9880	9880	9880	9880	3
409	20240806	124400	61868870	9850	9850	9850	9850	94
410	20240806	124300	60942970	9850	9850	9850	9850	0
411	20240806	124200	60942970	9850	9850	9850	9850	0
412	20240806	124100	60942970	9850	9850	9850	9850	0
413	20240806	124000	60942970	9850	9850	9850	9850	0
414	20240806	123900	60942970	9850	9850	9850	9850	0
415	20240806	123800	60942970	9850	9850	9850	9850	0
416	20240806	123700	60942970	9850	9850	9850	9850	0
417	20240806	123600	60942970	9850	9850	9850	9850	0
418	20240806	123500	60942970	9850	9850	9850	9850	0
419	20240806	123400	60942970	9850	9850	9850	9850	0
420	20240806	123300	60942970	9850	9850	9850	9850	0
421	20240806	123200	60942970	9850	9850	9850	9850	0
422	20240806	123100	60942970	9850	9850	9850	9850	0
423	20240806	123000	60942970	9850	9850	9850	9850	0
424	20240806	122900	60942970	9850	9850	9850	9850	0
425	20240806	122800	60942970	9850	9850	9850	9850	0
426	20240806	122700	60942970	9850	9850	9850	9850	0
427	20240806	122600	60942970	9850	9850	9850	9850	0
428	20240806	122500	60942970	9850	9850	9850	9850	0
429	20240806	122400	60942970	9850	9850	9850	9850	2
430	20240806	122300	60923270	9850	9850	9850	9850	84
431	20240806	122200	60095870	9850	9850	9850	9850	0
432	20240806	122100	60095870	9850	9850	9850	9850	0
433	20240806	122000	60095870	9850	9850	9850	9850	0
434	20240806	121900	60095870	9850	9850	9850	9850	0
435	20240806	121800	60095870	9850	9850	9850	9850	0
436	20240806	121700	60095870	9850	9850	9850	9850	0
437	20240806	121600	60095870	9850	9850	9850	9850	2
438	20240806	121500	60076170	9840	9840	9840	9840	0
439	20240806	121400	60076170	9840	9840	9840	9840	0
440	20240806	121300	60076170	9840	9840	9840	9840	0
441	20240806	121200	60076170	9840	9840	9840	9840	0
442	20240806	121100	60076170	9840	9840	9840	9840	0
443	20240806	121000	60076170	9840	9840	9840	9840	0
444	20240806	120900	60076170	9840	9840	9840	9840	76
445	20240806	120800	59328330	9840	9840	9840	9840	0
446	20240806	120700	59328330	9840	9840	9840	9840	0
447	20240806	120600	59328330	9840	9840	9840	9840	0
448	20240806	120500	59328330	9840	9840	9840	9840	0
449	20240806	120400	59328330	9840	9840	9840	9840	0
450	20240806	120300	59328330	9840	9840	9840	9840	200
451	20240806	120200	57360330	9840	9840	9840	9840	0
452	20240806	120100	57360330	9840	9840	9840	9840	0
453	20240806	120000	57360330	9840	9840	9840	9840	0
454	20240806	115900	57360330	9840	9840	9840	9840	0
455	20240806	115800	57360330	9840	9840	9840	9840	0
456	20240806	115700	57360330	9840	9840	9840	9840	0
457	20240806	115600	57360330	9840	9840	9840	9840	0
458	20240806	115500	57360330	9840	9840	9840	9840	0
459	20240806	115400	57360330	9840	9840	9840	9840	0
460	20240806	115300	57360330	9840	9840	9840	9840	0
461	20240806	115200	57360330	9840	9840	9840	9840	0
462	20240806	115100	57360330	9840	9840	9840	9840	0
463	20240806	115000	57360330	9840	9840	9840	9840	0
464	20240806	114900	57360330	9840	9840	9840	9840	0
465	20240806	114800	57360330	9840	9840	9840	9840	0
466	20240806	114700	57360330	9840	9840	9840	9840	0
467	20240806	114600	57360330	9840	9840	9840	9840	0
468	20240806	114500	57360330	9840	9840	9840	9840	0
469	20240806	114400	57360330	9840	9840	9840	9840	0
470	20240806	114300	57360330	9840	9840	9840	9840	0
471	20240806	114200	57360330	9840	9840	9840	9840	0
472	20240806	114100	57360330	9840	9840	9840	9840	0
473	20240806	114000	57360330	9840	9840	9840	9840	0
474	20240806	113900	57360330	9840	9840	9840	9840	0
475	20240806	113800	57360330	9840	9840	9840	9840	0
476	20240806	113700	57360330	9840	9840	9840	9840	0
477	20240806	113600	57360330	9840	9840	9840	9840	0
478	20240806	113500	57360330	9840	9840	9840	9840	0
479	20240806	113400	57360330	9840	9840	9840	9840	0
480	20240806	113300	57360330	9840	9840	9840	9840	100
481	20240806	113200	56376330	9840	9840	9840	9840	0
482	20240806	113100	56376330	9840	9840	9840	9840	0
483	20240806	113000	56376330	9840	9840	9840	9840	0
484	20240806	112900	56376330	9840	9840	9840	9840	0
485	20240806	112800	56376330	9840	9840	9840	9840	0
486	20240806	112700	56376330	9840	9840	9840	9840	0
487	20240806	112600	56376330	9840	9840	9840	9840	0
488	20240806	112500	56376330	9840	9840	9840	9840	0
489	20240806	112400	56376330	9840	9840	9840	9840	0
490	20240806	112300	56376330	9840	9840	9840	9840	100
491	20240806	112200	55392330	9840	9840	9840	9840	0
492	20240806	112100	55392330	9840	9840	9840	9840	0
493	20240806	112000	55392330	9840	9840	9840	9840	0
494	20240806	111900	55392330	9840	9840	9840	9840	1
495	20240806	111800	55382490	9850	9850	9850	9850	0
496	20240806	111700	55382490	9850	9850	9850	9850	0
497	20240806	111600	55382490	9850	9850	9850	9850	0
498	20240806	111500	55382490	9850	9850	9850	9850	0
499	20240806	111400	55382490	9850	9850	9850	9850	0
500	20240806	111300	55382490	9850	9850	9850	9850	0
501	20240806	111200	55382490	9850	9850	9850	9850	0
502	20240806	111100	55382490	9850	9850	9850	9850	0
503	20240806	111000	55382490	9850	9850	9850	9850	0
504	20240806	110900	55382490	9850	9850	9850	9850	0
505	20240806	110800	55382490	9850	9850	9850	9850	0
506	20240806	110700	55382490	9850	9850	9850	9850	0
507	20240806	110600	55382490	9850	9850	9850	9850	0
508	20240806	110500	55382490	9850	9850	9850	9850	0
509	20240806	110400	55382490	9850	9850	9850	9850	0
510	20240806	110300	55382490	9850	9850	9850	9850	0
511	20240806	110200	55382490	9850	9850	9850	9850	0
512	20240806	110100	55382490	9850	9850	9850	9850	0
513	20240806	110000	55382490	9850	9850	9850	9850	0
514	20240806	105900	55382490	9850	9850	9850	9850	0
515	20240806	105800	55382490	9850	9850	9850	9850	0
516	20240806	105700	55382490	9850	9850	9850	9850	0
517	20240806	105600	55382490	9850	9850	9850	9850	0
518	20240806	105500	55382490	9850	9850	9850	9850	0
519	20240806	105400	55382490	9850	9850	9850	9850	0
520	20240806	105300	55382490	9850	9850	9850	9850	0
521	20240806	105200	55382490	9850	9850	9850	9850	0
522	20240806	105100	55382490	9850	9850	9850	9850	0
523	20240806	105000	55382490	9850	9850	9850	9850	0
524	20240806	104900	55382490	9850	9770	9850	9770	664
525	20240806	104800	48870790	9770	9770	9770	9770	48
526	20240806	104700	48401830	9770	9770	9770	9770	50
527	20240806	104600	47913330	9770	9770	9770	9770	20
528	20240806	104500	47717930	9800	9800	9800	9800	1
529	20240806	104400	47708130	9770	9770	9770	9770	0
530	20240806	104300	47708130	9770	9770	9770	9770	55
531	20240806	104200	47170780	9770	9790	9790	9770	82
532	20240806	104100	46368860	9800	9810	9810	9800	1188
533	20240806	104000	34715920	9860	9860	9860	9860	0
534	20240806	103900	34715920	9860	9860	9860	9860	0
535	20240806	103800	34715920	9860	9860	9860	9860	0
536	20240806	103700	34715920	9860	9810	9860	9810	18
537	20240806	103600	34539250	9810	9810	9810	9810	0
538	20240806	103500	34539250	9810	9810	9810	9810	0
539	20240806	103400	34539250	9810	9810	9810	9810	0
540	20240806	103300	34539250	9810	9820	9820	9810	87
541	20240806	103200	33685720	9840	9840	9840	9840	13
542	20240806	103100	33557800	9850	9850	9850	9850	0
543	20240806	103000	33557800	9850	9860	9860	9850	131
544	20240806	102900	32267180	9860	9860	9860	9860	1
545	20240806	102800	32257320	9860	9860	9860	9860	0
546	20240806	102700	32257320	9860	9860	9860	9860	0
547	20240806	102600	32257320	9860	9860	9860	9860	0
548	20240806	102500	32257320	9860	9860	9860	9860	0
549	20240806	102400	32257320	9860	9860	9860	9860	0
550	20240806	102300	32257320	9860	9860	9860	9860	100
551	20240806	102200	31271320	9870	9870	9870	9870	10
552	20240806	102100	31172620	9870	9870	9870	9870	150
553	20240806	102000	29692120	9880	9880	9880	9880	148
554	20240806	101900	28229880	9910	9910	9910	9910	10
555	20240806	101800	28130780	9910	9910	9910	9910	348
556	20240806	101700	24682100	9920	9920	9920	9920	0
557	20240806	101600	24682100	9920	9920	9920	9920	48
558	20240806	101500	24205940	9910	9910	9910	9910	205
559	20240806	101400	22174390	9910	9900	9910	9900	88
560	20240806	101300	21302320	9910	9910	9910	9910	0
561	20240806	101200	21302320	9910	9910	9910	9910	0
562	20240806	101100	21302320	9910	9910	9910	9910	0
563	20240806	101000	21302320	9910	9910	9910	9910	0
564	20240806	100900	21302320	9910	9910	9910	9910	0
565	20240806	100800	21302320	9910	9910	9910	9910	50
566	20240806	100700	20806820	9910	9910	9910	9910	20
567	20240806	100600	20608620	9920	9920	9920	9920	2
568	20240806	100500	20588780	9910	9910	9910	9910	180
569	20240806	100400	18804980	9910	9890	9910	9890	328
570	20240806	100300	15557940	9890	9890	9890	9890	0
571	20240806	100200	15557940	9890	9890	9890	9890	5
572	20240806	100100	15508490	9890	9890	9890	9890	0
573	20240806	100000	15508490	9890	9890	9890	9890	1
574	20240806	095900	15498600	9890	9890	9890	9890	0
575	20240806	095800	15498600	9890	9890	9890	9890	0
576	20240806	095700	15498600	9890	9890	9890	9890	0
577	20240806	095600	15498600	9890	9890	9890	9890	0
578	20240806	095500	15498600	9890	9890	9890	9890	0
579	20240806	095400	15498600	9890	9890	9890	9890	2
580	20240806	095300	15478820	9890	9890	9890	9890	0
581	20240806	095200	15478820	9890	9890	9890	9890	0
582	20240806	095100	15478820	9890	9890	9890	9890	1
583	20240806	095000	15468930	9860	9860	9860	9860	0
584	20240806	094900	15468930	9860	9860	9860	9860	0
585	20240806	094800	15468930	9860	9860	9860	9860	0
586	20240806	094700	15468930	9860	9860	9860	9860	0
587	20240806	094600	15468930	9860	9860	9860	9860	0
588	20240806	094500	15468930	9860	9860	9860	9860	0
589	20240806	094400	15468930	9860	9870	9870	9860	105
590	20240806	094300	14433580	9870	9870	9870	9870	0
591	20240806	094200	14433580	9870	9870	9870	9870	0
592	20240806	094100	14433580	9870	9870	9870	9870	55
593	20240806	094000	13890730	9870	9870	9870	9870	2
594	20240806	093900	13870990	9870	9870	9870	9870	162
595	20240806	093800	12272050	9870	9880	9880	9870	439
596	20240806	093700	7938730	9880	9880	9880	9880	44
597	20240806	093600	7504010	9870	9870	9870	9870	0
598	20240806	093500	7504010	9870	9870	9870	9870	0
599	20240806	093400	7504010	9870	9870	9870	9870	0
600	20240806	093300	7504010	9870	9870	9870	9870	1
601	20240806	093200	7494140	9870	9870	9870	9870	0
602	20240806	093100	7494140	9870	9870	9870	9870	0
603	20240806	093000	7494140	9870	9870	9870	9870	0
604	20240806	092900	7494140	9870	9870	9870	9870	30
605	20240806	092800	7198040	10030	10030	10030	10030	0
606	20240806	092700	7198040	10030	10030	10030	10030	0
607	20240806	092600	7198040	10030	10030	10030	10030	2
608	20240806	092500	7177980	9800	9800	9800	9800	0
609	20240806	092400	7177980	9800	9800	9800	9800	0
610	20240806	092300	7177980	9800	9860	9860	9800	15
611	20240806	092200	7030770	9790	9790	9790	9790	0
612	20240806	092100	7030770	9790	9790	9790	9790	0
613	20240806	092000	7030770	9790	9790	9790	9790	0
614	20240806	091900	7030770	9790	9790	9790	9790	0
615	20240806	091800	7030770	9790	9790	9790	9790	0
616	20240806	091700	7030770	9790	9790	9790	9790	0
617	20240806	091600	7030770	9790	9790	9790	9790	0
618	20240806	091500	7030770	9790	9790	9790	9790	0
619	20240806	091400	7030770	9790	9800	9800	9790	49
620	20240806	091300	6550990	9780	9780	9780	9780	0
621	20240806	091200	6550990	9780	9780	9780	9780	0
622	20240806	091100	6550990	9780	9780	9780	9780	0
623	20240806	091000	6550990	9780	9780	9780	9780	0
624	20240806	090900	6550990	9780	10370	10370	9760	100
625	20240806	090800	5538180	9750	9750	9750	9750	0
626	20240806	090700	5538180	9750	9750	9750	9750	0
627	20240806	090600	5538180	9750	9750	9750	9750	16
628	20240806	090500	5382180	9740	9740	9740	9740	0
629	20240806	090400	5382180	9740	9740	9740	9740	0
630	20240806	090300	5382180	9740	9740	9760	9740	197
631	20240806	090200	3461390	9740	9740	9740	9740	15
632	20240806	090100	3315290	9740	9750	9750	9730	140
633	20240806	090000	1951720	9750	9280	9750	9280	205