KissMeData/051160/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193100	453153470	9650	9650	9650	9650	961
3	20240809	193000	453153470	9650	9650	9650	9650	0
4	20240809	192900	453153470	9650	9650	9650	9650	0
5	20240809	192800	453153470	9650	9650	9650	9650	0
6	20240809	192700	453153470	9650	9650	9650	9650	0
7	20240809	192600	453153470	9650	9650	9650	9650	0
8	20240809	192500	453153470	9650	9650	9650	9650	0
9	20240809	192400	453153470	9650	9650	9650	9650	0
10	20240809	192300	453153470	9650	9650	9650	9650	0
11	20240809	192200	453153470	9650	9650	9650	9650	0
12	20240809	192100	453153470	9650	9650	9650	9650	0
13	20240809	192000	453153470	9650	9650	9650	9650	0
14	20240809	191900	453153470	9650	9650	9650	9650	0
15	20240809	191800	453153470	9650	9650	9650	9650	0
16	20240809	191700	453153470	9650	9650	9650	9650	0
17	20240809	191600	453153470	9650	9650	9650	9650	0
18	20240809	191500	453153470	9650	9650	9650	9650	0
19	20240809	191400	453153470	9650	9650	9650	9650	0
20	20240809	191300	453153470	9650	9650	9650	9650	0
21	20240809	191200	453153470	9650	9650	9650	9650	0
22	20240809	191100	453153470	9650	9650	9650	9650	0
23	20240809	191000	453153470	9650	9650	9650	9650	0
24	20240809	190900	453153470	9650	9650	9650	9650	0
25	20240809	190800	453153470	9650	9650	9650	9650	0
26	20240809	190700	453153470	9650	9650	9650	9650	0
27	20240809	190600	453153470	9650	9650	9650	9650	0
28	20240809	190500	453153470	9650	9650	9650	9650	0
29	20240809	190400	453153470	9650	9650	9650	9650	0
30	20240809	190300	453153470	9650	9650	9650	9650	0
31	20240809	190200	453153470	9650	9650	9650	9650	0
32	20240809	190100	453153470	9650	9650	9650	9650	961
33	20240809	190000	453153470	9650	9650	9650	9650	0
34	20240809	185900	453153470	9650	9650	9650	9650	0
35	20240809	185800	453153470	9650	9650	9650	9650	0
36	20240809	185700	453153470	9650	9650	9650	9650	0
37	20240809	185600	453153470	9650	9650	9650	9650	0
38	20240809	185500	453153470	9650	9650	9650	9650	0
39	20240809	185400	453153470	9650	9650	9650	9650	0
40	20240809	185300	453153470	9650	9650	9650	9650	0
41	20240809	185200	453153470	9650	9650	9650	9650	0
42	20240809	185100	453153470	9650	9650	9650	9650	0
43	20240809	185000	453153470	9650	9650	9650	9650	0
44	20240809	184900	453153470	9650	9650	9650	9650	0
45	20240809	184800	453153470	9650	9650	9650	9650	0
46	20240809	184700	453153470	9650	9650	9650	9650	0
47	20240809	184600	453153470	9650	9650	9650	9650	0
48	20240809	184500	453153470	9650	9650	9650	9650	0
49	20240809	184400	453153470	9650	9650	9650	9650	0
50	20240809	184300	453153470	9650	9650	9650	9650	0
51	20240809	184200	453153470	9650	9650	9650	9650	0
52	20240809	184100	453153470	9650	9650	9650	9650	0
53	20240809	184000	453153470	9650	9650	9650	9650	0
54	20240809	183900	453153470	9650	9650	9650	9650	0
55	20240809	183800	453153470	9650	9650	9650	9650	0
56	20240809	183700	453153470	9650	9650	9650	9650	0
57	20240809	183600	453153470	9650	9650	9650	9650	0
58	20240809	183500	453153470	9650	9650	9650	9650	0
59	20240809	183400	453153470	9650	9650	9650	9650	0
60	20240809	183300	453153470	9650	9650	9650	9650	0
61	20240809	183200	453153470	9650	9650	9650	9650	0
62	20240809	183100	453153470	9650	9650	9650	9650	961
63	20240809	183000	453153470	9650	9650	9650	9650	0
64	20240809	182900	453153470	9650	9650	9650	9650	0
65	20240809	182800	453153470	9650	9650	9650	9650	0
66	20240809	182700	453153470	9650	9650	9650	9650	0
67	20240809	182600	453153470	9650	9650	9650	9650	0
68	20240809	182500	453153470	9650	9650	9650	9650	0
69	20240809	182400	453153470	9650	9650	9650	9650	0
70	20240809	182300	453153470	9650	9650	9650	9650	0
71	20240809	182200	453153470	9650	9650	9650	9650	0
72	20240809	182100	453153470	9650	9650	9650	9650	0
73	20240809	182000	453153470	9650	9650	9650	9650	0
74	20240809	181900	453153470	9650	9650	9650	9650	0
75	20240809	181800	453153470	9650	9650	9650	9650	0
76	20240809	181700	453153470	9650	9650	9650	9650	0
77	20240809	181600	453153470	9650	9650	9650	9650	0
78	20240809	181500	453153470	9650	9650	9650	9650	0
79	20240809	181400	453153470	9650	9650	9650	9650	0
80	20240809	181300	453153470	9650	9650	9650	9650	0
81	20240809	181200	453153470	9650	9650	9650	9650	0
82	20240809	181100	453153470	9650	9650	9650	9650	0
83	20240809	181000	453153470	9650	9650	9650	9650	0
84	20240809	180900	453153470	9650	9650	9650	9650	0
85	20240809	180800	453153470	9650	9650	9650	9650	0
86	20240809	180700	453153470	9650	9650	9650	9650	0
87	20240809	180600	453153470	9650	9650	9650	9650	0
88	20240809	180500	453153470	9650	9650	9650	9650	0
89	20240809	180400	453153470	9650	9650	9650	9650	0
90	20240809	180300	453153470	9650	9650	9650	9650	0
91	20240809	180200	453153470	9650	9650	9650	9650	0
92	20240809	180100	453153470	9650	9650	9650	9650	961
93	20240809	180000	453153470	9650	9650	9650	9650	0
94	20240809	175900	453153470	9650	9650	9650	9650	0
95	20240809	175800	453153470	9650	9650	9650	9650	0
96	20240809	175700	453153470	9650	9650	9650	9650	0
97	20240809	175600	453153470	9650	9650	9650	9650	0
98	20240809	175500	453153470	9650	9650	9650	9650	0
99	20240809	175400	453153470	9650	9650	9650	9650	0
100	20240809	175300	453153470	9650	9650	9650	9650	0
101	20240809	175200	453153470	9650	9650	9650	9650	0
102	20240809	175100	453153470	9650	9650	9650	9650	0
103	20240809	175000	453153470	9650	9650	9650	9650	0
104	20240809	174900	453153470	9650	9650	9650	9650	0
105	20240809	174800	453153470	9650	9650	9650	9650	0
106	20240809	174700	453153470	9650	9650	9650	9650	0
107	20240809	174600	453153470	9650	9650	9650	9650	0
108	20240809	174500	453153470	9650	9650	9650	9650	0
109	20240809	174400	453153470	9650	9650	9650	9650	0
110	20240809	174300	453153470	9650	9650	9650	9650	0
111	20240809	174200	453153470	9650	9650	9650	9650	0
112	20240809	174100	453153470	9650	9650	9650	9650	0
113	20240809	174000	453153470	9650	9650	9650	9650	0
114	20240809	173900	453153470	9650	9650	9650	9650	0
115	20240809	173800	453153470	9650	9650	9650	9650	0
116	20240809	173700	453153470	9650	9650	9650	9650	0
117	20240809	173600	453153470	9650	9650	9650	9650	0
118	20240809	173500	453153470	9650	9650	9650	9650	0
119	20240809	173400	453153470	9650	9650	9650	9650	0
120	20240809	173300	453153470	9650	9650	9650	9650	0
121	20240809	173200	453153470	9650	9650	9650	9650	0
122	20240809	173100	453153470	9650	9650	9650	9650	961
123	20240809	173000	453153470	9650	9650	9650	9650	0
124	20240809	172900	453153470	9650	9650	9650	9650	0
125	20240809	172800	453153470	9650	9650	9650	9650	0
126	20240809	172700	453153470	9650	9650	9650	9650	0
127	20240809	172600	453153470	9650	9650	9650	9650	0
128	20240809	172500	453153470	9650	9650	9650	9650	0
129	20240809	172400	453153470	9650	9650	9650	9650	0
130	20240809	172300	453153470	9650	9650	9650	9650	0
131	20240809	172200	453153470	9650	9650	9650	9650	0
132	20240809	172100	453153470	9650	9650	9650	9650	0
133	20240809	172000	453153470	9650	9650	9650	9650	0
134	20240809	171900	453153470	9650	9650	9650	9650	0
135	20240809	171800	453153470	9650	9650	9650	9650	0
136	20240809	171700	453153470	9650	9650	9650	9650	0
137	20240809	171600	453153470	9650	9650	9650	9650	0
138	20240809	171500	453153470	9650	9650	9650	9650	0
139	20240809	171400	453153470	9650	9650	9650	9650	0
140	20240809	171300	453153470	9650	9650	9650	9650	0
141	20240809	171200	453153470	9650	9650	9650	9650	0
142	20240809	171100	453153470	9650	9650	9650	9650	0
143	20240809	171000	453153470	9650	9650	9650	9650	0
144	20240809	170900	453153470	9650	9650	9650	9650	0
145	20240809	170800	453153470	9650	9650	9650	9650	0
146	20240809	170700	453153470	9650	9650	9650	9650	0
147	20240809	170600	453153470	9650	9650	9650	9650	0
148	20240809	170500	453153470	9650	9650	9650	9650	0
149	20240809	170400	453153470	9650	9650	9650	9650	0
150	20240809	170300	453153470	9650	9650	9650	9650	0
151	20240809	170200	453153470	9650	9650	9650	9650	0
152	20240809	170100	453153470	9650	9650	9650	9650	961
153	20240809	170000	453153470	9650	9650	9650	9650	0
154	20240809	165900	453153470	9650	9650	9650	9650	0
155	20240809	165800	453153470	9650	9650	9650	9650	0
156	20240809	165700	453153470	9650	9650	9650	9650	0
157	20240809	165600	453153470	9650	9650	9650	9650	0
158	20240809	165500	453153470	9650	9650	9650	9650	0
159	20240809	165400	453153470	9650	9650	9650	9650	0
160	20240809	165300	453153470	9650	9650	9650	9650	0
161	20240809	165200	453153470	9650	9650	9650	9650	0
162	20240809	165100	453153470	9650	9650	9650	9650	0
163	20240809	165000	453153470	9650	9650	9650	9650	0
164	20240809	164900	453153470	9650	9650	9650	9650	0
165	20240809	164800	453153470	9650	9650	9650	9650	0
166	20240809	164700	453153470	9650	9650	9650	9650	0
167	20240809	164600	453153470	9650	9650	9650	9650	0
168	20240809	164500	453153470	9650	9650	9650	9650	0
169	20240809	164400	453153470	9650	9650	9650	9650	0
170	20240809	164300	453153470	9650	9650	9650	9650	0
171	20240809	164200	453153470	9650	9650	9650	9650	0
172	20240809	164100	453153470	9650	9650	9650	9650	0
173	20240809	164000	453153470	9650	9650	9650	9650	0
174	20240809	163900	453153470	9650	9650	9650	9650	0
175	20240809	163800	453153470	9650	9650	9650	9650	0
176	20240809	163700	453153470	9650	9650	9650	9650	0
177	20240809	163600	453153470	9650	9650	9650	9650	0
178	20240809	163500	453153470	9650	9650	9650	9650	0
179	20240809	163400	453153470	9650	9650	9650	9650	0
180	20240809	163300	453153470	9650	9650	9650	9650	0
181	20240809	163200	453153470	9650	9650	9650	9650	0
182	20240809	163100	453153470	9650	9650	9650	9650	961
183	20240809	163000	453153470	9650	9650	9650	9650	0
184	20240809	162900	453153470	9650	9650	9650	9650	0
185	20240809	162800	453153470	9650	9650	9650	9650	0
186	20240809	162700	453153470	9650	9650	9650	9650	0
187	20240809	162600	453153470	9650	9650	9650	9650	0
188	20240809	162500	453153470	9650	9650	9650	9650	0
189	20240809	162400	453153470	9650	9650	9650	9650	0
190	20240809	162300	453153470	9650	9650	9650	9650	0
191	20240809	162200	453153470	9650	9650	9650	9650	0
192	20240809	162100	453153470	9650	9650	9650	9650	0
193	20240809	162000	453153470	9650	9650	9650	9650	0
194	20240809	161900	453153470	9650	9650	9650	9650	0
195	20240809	161800	453153470	9650	9650	9650	9650	0
196	20240809	161700	453153470	9650	9650	9650	9650	0
197	20240809	161600	453153470	9650	9650	9650	9650	0
198	20240809	161500	453153470	9650	9650	9650	9650	0
199	20240809	161400	453153470	9650	9650	9650	9650	0
200	20240809	161300	453153470	9650	9650	9650	9650	0
201	20240809	161200	453153470	9650	9650	9650	9650	0
202	20240809	161100	453153470	9650	9650	9650	9650	0
203	20240809	161000	453153470	9650	9650	9650	9650	0
204	20240809	160900	453153470	9650	9650	9650	9650	0
205	20240809	160800	453153470	9650	9650	9650	9650	0
206	20240809	160700	453153470	9650	9650	9650	9650	0
207	20240809	160600	453153470	9650	9650	9650	9650	0
208	20240809	160500	453153470	9650	9650	9650	9650	0
209	20240809	160400	453153470	9650	9650	9650	9650	0
210	20240809	160300	453153470	9650	9650	9650	9650	0
211	20240809	160200	453153470	9650	9650	9650	9650	0
212	20240809	160100	453153470	9650	9650	9650	9650	961
213	20240809	160000	453153470	9650	9650	9650	9650	0
214	20240809	155900	453153470	9650	9650	9650	9650	0
215	20240809	155800	453153470	9650	9650	9650	9650	0
216	20240809	155700	453153470	9650	9650	9650	9650	0
217	20240809	155600	453153470	9650	9650	9650	9650	0
218	20240809	155500	453153470	9650	9650	9650	9650	0
219	20240809	155400	453153470	9650	9650	9650	9650	0
220	20240809	155300	453153470	9650	9650	9650	9650	0
221	20240809	155200	453153470	9650	9650	9650	9650	0
222	20240809	155100	453153470	9650	9650	9650	9650	0
223	20240809	155000	453153470	9650	9650	9650	9650	0
224	20240809	154900	453153470	9650	9650	9650	9650	0
225	20240809	154800	453153470	9650	9650	9650	9650	0
226	20240809	154700	453153470	9650	9650	9650	9650	0
227	20240809	154600	453153470	9650	9650	9650	9650	0
228	20240809	154500	453153470	9650	9650	9650	9650	0
229	20240809	154400	453153470	9650	9650	9650	9650	0
230	20240809	154300	453153470	9650	9650	9650	9650	0
231	20240809	154200	453153470	9650	9650	9650	9650	0
232	20240809	154100	453153470	9650	9650	9650	9650	0
233	20240809	154000	453153470	9650	9650	9650	9650	0
234	20240809	153900	453153470	9650	9650	9650	9650	0
235	20240809	153800	453153470	9650	9650	9650	9650	0
236	20240809	153700	453153470	9650	9650	9650	9650	0
237	20240809	153600	453153470	9650	9650	9650	9650	0
238	20240809	153500	453153470	9650	9650	9650	9650	0
239	20240809	153400	453153470	9650	9650	9650	9650	0
240	20240809	153300	453153470	9650	9650	9650	9650	0
241	20240809	153200	453153470	9650	9650	9650	9650	0
242	20240809	153100	453153470	9650	9650	9650	9650	961
243	20240809	153000	453153470	9650	9650	9650	9650	961
244	20240809	152900	443879820	9650	9650	9650	9650	0
245	20240809	152800	443879820	9650	9650	9650	9650	0
246	20240809	152700	443879820	9650	9650	9650	9650	0
247	20240809	152600	443879820	9650	9650	9650	9650	0
248	20240809	152500	443879820	9650	9650	9650	9650	0
249	20240809	152400	443879820	9650	9650	9650	9650	0
250	20240809	152300	443879820	9650	9650	9650	9650	0
251	20240809	152200	443879820	9650	9650	9650	9650	0
252	20240809	152100	443879820	9650	9650	9650	9650	0
253	20240809	152000	443879820	9650	9650	9650	9650	0
254	20240809	151900	443879820	9650	9580	9650	9580	63
255	20240809	151800	443272900	9630	9630	9630	9580	287
256	20240809	151700	440510940	9630	9580	9630	9580	48
257	20240809	151600	440050100	9630	9630	9630	9630	20
258	20240809	151500	439857500	9580	9590	9590	9580	45
259	20240809	151400	439426390	9630	9630	9630	9630	0
260	20240809	151300	439426390	9630	9630	9630	9630	10
261	20240809	151200	439330090	9590	9620	9620	9590	59
262	20240809	151100	438762780	9620	9590	9620	9590	81
263	20240809	151000	437984790	9620	9620	9620	9620	0
264	20240809	150900	437984790	9620	9620	9620	9620	10
265	20240809	150800	437888590	9600	9620	9620	9600	120
266	20240809	150700	436736190	9620	9620	9620	9620	0
267	20240809	150600	436736190	9620	9620	9620	9620	0
268	20240809	150500	436736190	9620	9620	9620	9620	10
269	20240809	150400	436639990	9600	9600	9600	9600	0
270	20240809	150300	436639990	9600	9600	9600	9600	0
271	20240809	150200	436639990	9600	9600	9600	9600	0
272	20240809	150100	436639990	9600	9600	9600	9600	142
273	20240809	150000	435276790	9630	9600	9630	9600	257
274	20240809	145900	432809560	9630	9630	9630	9630	0
275	20240809	145800	432809560	9630	9630	9630	9630	1
276	20240809	145700	432799930	9630	9620	9630	9620	105
277	20240809	145600	431789780	9620	9620	9620	9620	0
278	20240809	145500	431789780	9620	9620	9620	9620	200
279	20240809	145400	429865780	9620	9620	9620	9620	0
280	20240809	145300	429865780	9620	9620	9620	9620	0
281	20240809	145200	429865780	9620	9620	9620	9620	3
282	20240809	145100	429836920	9620	9620	9620	9620	0
283	20240809	145000	429836920	9620	9610	9620	9610	45
284	20240809	144900	429404400	9600	9600	9600	9600	200
285	20240809	144800	427484400	9600	9600	9600	9600	20
286	20240809	144700	427292400	9570	9570	9570	9570	44
287	20240809	144600	426871320	9600	9580	9600	9580	13
288	20240809	144500	426746760	9580	9580	9580	9580	0
289	20240809	144400	426746760	9580	9580	9580	9580	0
290	20240809	144300	426746760	9580	9580	9580	9580	12
291	20240809	144200	426631800	9570	9570	9570	9570	0
292	20240809	144100	426631800	9570	9580	9580	9570	60
293	20240809	144000	426057440	9580	9580	9580	9580	0
294	20240809	143900	426057440	9580	9580	9580	9580	16
295	20240809	143800	425904160	9580	9580	9580	9580	0
296	20240809	143700	425904160	9580	9580	9580	9580	0
297	20240809	143600	425904160	9580	9600	9600	9580	50
298	20240809	143500	425425060	9580	9580	9580	9580	0
299	20240809	143400	425425060	9580	9580	9580	9580	2
300	20240809	143300	425405900	9560	9560	9560	9560	0
301	20240809	143200	425405900	9560	9560	9560	9560	0
302	20240809	143100	425405900	9560	9570	9570	9560	43
303	20240809	143000	424994800	9570	9570	9570	9570	0
304	20240809	142900	424994800	9570	9570	9570	9570	0
305	20240809	142800	424994800	9570	9580	9580	9570	22
306	20240809	142700	424784250	9590	9590	9590	9590	10
307	20240809	142600	424688350	9590	9590	9590	9590	1
308	20240809	142500	424678760	9610	9610	9610	9610	0
309	20240809	142400	424678760	9610	9610	9610	9610	1
310	20240809	142300	424669150	9570	9570	9570	9570	0
311	20240809	142200	424669150	9570	9580	9580	9570	39
312	20240809	142100	424295910	9560	9560	9560	9560	0
313	20240809	142000	424295910	9560	9560	9560	9560	30
314	20240809	141900	424009110	9560	9560	9560	9560	0
315	20240809	141800	424009110	9560	9560	9560	9560	0
316	20240809	141700	424009110	9560	9560	9560	9560	54
317	20240809	141600	423492870	9590	9590	9590	9590	4
318	20240809	141500	423454510	9590	9590	9590	9590	1
319	20240809	141400	423444920	9610	9610	9610	9610	0
320	20240809	141300	423444920	9610	9610	9610	9610	16
321	20240809	141200	423291160	9550	9610	9610	9550	16
322	20240809	141100	423137760	9550	9550	9550	9550	0
323	20240809	141000	423137760	9550	9610	9610	9550	58
324	20240809	140900	422583080	9550	9550	9550	9550	0
325	20240809	140800	422583080	9550	9550	9550	9550	0
326	20240809	140700	422583080	9550	9550	9550	9550	0
327	20240809	140600	422583080	9550	9550	9550	9550	0
328	20240809	140500	422583080	9550	9560	9560	9550	40
329	20240809	140400	422201070	9560	9560	9560	9560	0
330	20240809	140300	422201070	9560	9560	9560	9560	0
331	20240809	140200	422201070	9560	9560	9560	9560	6
332	20240809	140100	422143710	9560	9610	9610	9560	10
333	20240809	140000	422047860	9560	9560	9560	9560	60
334	20240809	135900	421474260	9630	9630	9630	9630	0
335	20240809	135800	421474260	9630	9630	9630	9630	195
336	20240809	135700	419596410	9650	9650	9650	9650	0
337	20240809	135600	419596410	9650	9650	9650	9650	0
338	20240809	135500	419596410	9650	9650	9650	9650	0
339	20240809	135400	419596410	9650	9650	9650	9650	0
340	20240809	135300	419596410	9650	9650	9650	9650	0
341	20240809	135200	419596410	9650	9650	9650	9650	0
342	20240809	135100	419596410	9650	9570	9650	9570	160
343	20240809	135000	418062070	9550	9550	9550	9550	0
344	20240809	134900	418062070	9550	9550	9550	9550	0
345	20240809	134800	418062070	9550	9560	9560	9550	45
346	20240809	134700	417632300	9570	9570	9570	9570	10
347	20240809	134600	417536600	9570	9570	9570	9550	493
348	20240809	134500	412825290	9570	9570	9570	9570	0
349	20240809	134400	412825290	9570	9570	9570	9570	5
350	20240809	134300	412777440	9570	9620	9620	9570	1215
351	20240809	134200	401125240	9640	9600	9640	9600	50
352	20240809	134100	400645040	9600	9600	9600	9600	0
353	20240809	134000	400645040	9600	9620	9620	9600	642
354	20240809	133900	394472000	9650	9650	9650	9650	0
355	20240809	133800	394472000	9650	9650	9650	9650	0
356	20240809	133700	394472000	9650	9650	9650	9650	1
357	20240809	133600	394462350	9650	9640	9650	9610	56
358	20240809	133500	393923760	9640	9640	9640	9640	0
359	20240809	133400	393923760	9640	9640	9640	9640	0
360	20240809	133300	393923760	9640	9640	9640	9640	0
361	20240809	133200	393923760	9640	9640	9640	9640	0
362	20240809	133100	393923760	9640	9640	9640	9640	0
363	20240809	133000	393923760	9640	9640	9640	9640	55
364	20240809	132900	393393560	9640	9640	9640	9640	0
365	20240809	132800	393393560	9640	9640	9640	9640	0
366	20240809	132700	393393560	9640	9640	9640	9640	14
367	20240809	132600	393258600	9650	9650	9650	9650	6
368	20240809	132500	393200700	9650	9650	9650	9650	0
369	20240809	132400	393200700	9650	9650	9650	9650	10
370	20240809	132300	393104200	9650	9650	9650	9650	622
371	20240809	132200	387101900	9700	9700	9700	9700	0
372	20240809	132100	387101900	9700	9650	9700	9650	396
373	20240809	132000	383280250	9650	9650	9650	9650	253
374	20240809	131900	380838800	9700	9700	9700	9700	0
375	20240809	131800	380838800	9700	9700	9700	9700	5
376	20240809	131700	380790300	9690	9670	9690	9670	1000
377	20240809	131600	371108190	9680	9680	9680	9680	0
378	20240809	131500	371108190	9680	9680	9680	9680	5
379	20240809	131400	371059790	9650	9650	9650	9650	0
380	20240809	131300	371059790	9650	9650	9650	9650	4
381	20240809	131200	371021190	9650	9650	9650	9650	0
382	20240809	131100	371021190	9650	9650	9650	9650	43
383	20240809	131000	370606240	9650	9650	9650	9650	0
384	20240809	130900	370606240	9650	9650	9650	9650	0
385	20240809	130800	370606240	9650	9650	9650	9650	0
386	20240809	130700	370606240	9650	9650	9650	9650	10
387	20240809	130600	370509740	9650	9650	9650	9650	0
388	20240809	130500	370509740	9650	9650	9650	9650	54
389	20240809	130400	369988640	9660	9670	9670	9660	5
390	20240809	130300	369940320	9680	9680	9680	9680	0
391	20240809	130200	369940320	9680	9680	9680	9680	0
392	20240809	130100	369940320	9680	9680	9680	9680	0
393	20240809	130000	369940320	9680	9670	9680	9670	3
394	20240809	125900	369911300	9650	9650	9650	9650	0
395	20240809	125800	369911300	9650	9650	9650	9650	1
396	20240809	125700	369901650	9650	9650	9650	9650	46
397	20240809	125600	369457750	9680	9680	9680	9680	1
398	20240809	125500	369448070	9680	9680	9680	9680	4
399	20240809	125400	369409350	9690	9690	9690	9690	0
400	20240809	125300	369409350	9690	9690	9690	9690	0
401	20240809	125200	369409350	9690	9690	9690	9690	1
402	20240809	125100	369399660	9650	9650	9650	9650	100
403	20240809	125000	368434660	9690	9680	9690	9680	51
404	20240809	124900	367940480	9670	9670	9670	9670	0
405	20240809	124800	367940480	9670	9640	9670	9640	439
406	20240809	124700	363707500	9600	9600	9600	9600	0
407	20240809	124600	363707500	9600	9600	9600	9600	38
408	20240809	124500	363342700	9650	9650	9650	9650	0
409	20240809	124400	363342700	9650	9650	9650	9650	0
410	20240809	124300	363342700	9650	9650	9650	9650	0
411	20240809	124200	363342700	9650	9640	9650	9640	3
412	20240809	124100	363313770	9600	9600	9600	9600	7
413	20240809	124000	363246570	9600	9600	9600	9600	0
414	20240809	123900	363246570	9600	9600	9600	9600	0
415	20240809	123800	363246570	9600	9600	9600	9600	0
416	20240809	123700	363246570	9600	9620	9620	9600	26
417	20240809	123600	362996940	9660	9660	9660	9660	0
418	20240809	123500	362996940	9660	9640	9660	9640	10
419	20240809	123400	362900490	9640	9610	9640	9610	401
420	20240809	123300	359034880	9610	9610	9610	9610	133
421	20240809	123200	357756750	9610	9630	9630	9610	84
422	20240809	123100	356949020	9630	9630	9630	9630	396
423	20240809	123000	353135540	9630	9640	9640	9630	114
424	20240809	122900	352036720	9670	9670	9670	9670	0
425	20240809	122800	352036720	9670	9670	9670	9670	0
426	20240809	122700	352036720	9670	9670	9670	9670	21
427	20240809	122600	351833650	9660	9660	9660	9660	10
428	20240809	122500	351737050	9610	9610	9610	9610	0
429	20240809	122400	351737050	9610	9610	9610	9610	0
430	20240809	122300	351737050	9610	9610	9610	9610	25
431	20240809	122200	351496800	9690	9690	9690	9690	0
432	20240809	122100	351496800	9690	9640	9690	9640	1374
433	20240809	122000	338208520	9640	9610	9640	9610	962
434	20240809	121900	328937730	9610	9610	9610	9610	0
435	20240809	121800	328937730	9610	9610	9610	9610	38
436	20240809	121700	328572550	9610	9610	9610	9610	20
437	20240809	121600	328380350	9610	9610	9610	9610	0
438	20240809	121500	328380350	9610	9610	9610	9610	0
439	20240809	121400	328380350	9610	9580	9610	9550	56
440	20240809	121300	327844730	9590	9590	9590	9590	0
441	20240809	121200	327844730	9590	9590	9590	9590	31
442	20240809	121100	327547440	9590	9590	9590	9590	0
443	20240809	121000	327547440	9590	9590	9590	9590	0
444	20240809	120900	327547440	9590	9590	9590	9590	0
445	20240809	120800	327547440	9590	9650	9650	9590	22
446	20240809	120700	327335980	9600	9600	9600	9600	10
447	20240809	120600	327239980	9670	9660	9670	9660	20
448	20240809	120500	327046680	9580	9630	9680	9580	1080
449	20240809	120400	316635090	9610	9550	9630	9550	856
450	20240809	120300	308410960	9580	9560	9580	9560	529
451	20240809	120200	303350020	9560	9510	9560	9510	71
452	20240809	120100	302674560	9520	9520	9520	9520	5
453	20240809	120000	302626960	9520	9520	9520	9520	0
454	20240809	115900	302626960	9520	9520	9520	9520	16
455	20240809	115800	302474640	9520	9520	9520	9520	0
456	20240809	115700	302474640	9520	9520	9520	9520	0
457	20240809	115600	302474640	9520	9520	9520	9520	0
458	20240809	115500	302474640	9520	9520	9520	9520	2
459	20240809	115400	302455600	9520	9520	9520	9520	0
460	20240809	115300	302455600	9520	9520	9520	9520	0
461	20240809	115200	302455600	9520	9520	9520	9520	43
462	20240809	115100	302046240	9520	9520	9520	9520	12
463	20240809	115000	301932000	9520	9520	9520	9520	0
464	20240809	114900	301932000	9520	9520	9520	9520	0
465	20240809	114800	301932000	9520	9520	9520	9520	0
466	20240809	114700	301932000	9520	9520	9520	9520	14
467	20240809	114600	301798720	9510	9510	9510	9510	0
468	20240809	114500	301798720	9510	9510	9510	9510	39
469	20240809	114400	301427830	9520	9520	9520	9520	9
470	20240809	114300	301342150	9520	9520	9520	9520	1
471	20240809	114200	301332630	9560	9560	9560	9560	0
472	20240809	114100	301332630	9560	9560	9560	9560	0
473	20240809	114000	301332630	9560	9560	9560	9560	0
474	20240809	113900	301332630	9560	9560	9560	9560	0
475	20240809	113800	301332630	9560	9560	9560	9560	0
476	20240809	113700	301332630	9560	9560	9560	9560	0
477	20240809	113600	301332630	9560	9560	9560	9560	0
478	20240809	113500	301332630	9560	9510	9560	9510	650
479	20240809	113400	295133060	9510	9510	9510	9510	0
480	20240809	113300	295133060	9510	9510	9510	9510	0
481	20240809	113200	295133060	9510	9510	9510	9510	43
482	20240809	113100	294724130	9510	9510	9510	9510	0
483	20240809	113000	294724130	9510	9510	9510	9510	0
484	20240809	112900	294724130	9510	9510	9510	9510	0
485	20240809	112800	294724130	9510	9510	9510	9510	96
486	20240809	112700	293811170	9520	9520	9520	9520	99
487	20240809	112600	292868690	9530	9530	9530	9530	3
488	20240809	112500	292840100	9550	9550	9550	9550	20
489	20240809	112400	292649100	9520	9520	9520	9520	0
490	20240809	112300	292649100	9520	9520	9520	9520	14
491	20240809	112200	292515820	9550	9550	9550	9550	0
492	20240809	112100	292515820	9550	9550	9550	9550	15
493	20240809	112000	292372570	9520	9530	9530	9520	44
494	20240809	111900	291953670	9550	9550	9550	9550	0
495	20240809	111800	291953670	9550	9550	9550	9550	0
496	20240809	111700	291953670	9550	9550	9550	9550	0
497	20240809	111600	291953670	9550	9550	9550	9550	0
498	20240809	111500	291953670	9550	9550	9550	9550	10
499	20240809	111400	291858170	9510	9520	9550	9510	77
500	20240809	111300	291125480	9550	9550	9550	9550	2
501	20240809	111200	291106380	9550	9550	9550	9550	0
502	20240809	111100	291106380	9550	9550	9550	9550	0
503	20240809	111000	291106380	9550	9550	9550	9550	0
504	20240809	110900	291106380	9550	9550	9550	9550	0
505	20240809	110800	291106380	9550	9510	9550	9510	98
506	20240809	110700	290172320	9550	9550	9550	9550	0
507	20240809	110600	290172320	9550	9550	9550	9550	20
508	20240809	110500	289981320	9510	9510	9510	9510	100
509	20240809	110400	289030320	9510	9510	9510	9510	40
510	20240809	110300	288649920	9510	9510	9510	9510	0
511	20240809	110200	288649920	9510	9510	9510	9510	42
512	20240809	110100	288250500	9550	9510	9550	9510	242
513	20240809	110000	285948960	9510	9510	9510	9510	24
514	20240809	105900	285720720	9520	9520	9520	9520	254
515	20240809	105800	283302640	9520	9520	9520	9520	0
516	20240809	105700	283302640	9520	9520	9520	9520	42
517	20240809	105600	282902800	9530	9530	9530	9530	363
518	20240809	105500	279443410	9540	9530	9540	9530	11
519	20240809	105400	279338480	9530	9530	9530	9530	0
520	20240809	105300	279338480	9530	9530	9530	9530	0
521	20240809	105200	279338480	9530	9540	9540	9530	80
522	20240809	105100	278575660	9540	9540	9540	9540	104
523	20240809	105000	277583500	9540	9540	9540	9540	0
524	20240809	104900	277583500	9540	9540	9540	9540	0
525	20240809	104800	277583500	9540	9540	9540	9540	0
526	20240809	104700	277583500	9540	9540	9540	9540	41
527	20240809	104600	277192360	9540	9540	9540	9540	0
528	20240809	104500	277192360	9540	9540	9540	9540	0
529	20240809	104400	277192360	9540	9540	9540	9540	0
530	20240809	104300	277192360	9540	9540	9540	9540	0
531	20240809	104200	277192360	9540	9540	9540	9540	32
532	20240809	104100	276887080	9540	9550	9550	9540	644
533	20240809	104000	270743310	9590	9580	9590	9580	504
534	20240809	103900	265914980	9540	9580	9580	9540	75
535	20240809	103800	265199440	9540	9560	9560	9540	346
536	20240809	103700	261894710	9560	9560	9560	9560	53
537	20240809	103600	261388030	9600	9600	9600	9600	50
538	20240809	103500	260908030	9550	9550	9550	9550	0
539	20240809	103400	260908030	9550	9550	9550	9550	0
540	20240809	103300	260908030	9550	9550	9550	9550	0
541	20240809	103200	260908030	9550	9550	9550	9550	40
542	20240809	103100	260526030	9550	9550	9550	9550	3
543	20240809	103000	260497380	9600	9600	9600	9600	0
544	20240809	102900	260497380	9600	9600	9600	9600	0
545	20240809	102800	260497380	9600	9590	9600	9590	10
546	20240809	102700	260401390	9600	9600	9600	9600	0
547	20240809	102600	260401390	9600	9600	9600	9600	0
548	20240809	102500	260401390	9600	9590	9600	9590	50
549	20240809	102400	259921790	9550	9580	9580	9550	820
550	20240809	102300	252087160	9620	9620	9620	9620	50
551	20240809	102200	251606160	9580	9580	9580	9580	0
552	20240809	102100	251606160	9580	9580	9580	9580	785
553	20240809	102000	244085860	9620	9620	9630	9590	74
554	20240809	101900	243373570	9600	9600	9600	9600	159
555	20240809	101800	241847170	9550	9550	9550	9550	89
556	20240809	101700	240997220	9550	9550	9550	9550	0
557	20240809	101600	240997220	9550	9550	9550	9550	387
558	20240809	101500	237301370	9590	9590	9590	9590	75
559	20240809	101400	236582120	9550	9550	9620	9540	3184
560	20240809	101300	206161630	9640	9620	9690	9550	3311
561	20240809	101200	174430300	9680	9600	9680	9600	2767
562	20240809	101100	147765160	9600	9610	9610	9590	2149
563	20240809	101000	127134600	9620	9660	9660	9620	95
564	20240809	100900	126218700	9620	9650	9660	9620	849
565	20240809	100800	118033270	9650	9650	9650	9650	11
566	20240809	100700	117927120	9650	9650	9650	9650	0
567	20240809	100600	117927120	9650	9650	9650	9650	0
568	20240809	100500	117927120	9650	9650	9650	9650	7
569	20240809	100400	117859570	9650	9650	9650	9650	14
570	20240809	100300	117724470	9670	9640	9670	9640	201
571	20240809	100200	115785860	9640	9670	9670	9640	52
572	20240809	100100	115284520	9640	9670	9670	9640	42
573	20240809	100000	114879580	9640	9650	9670	9640	254
574	20240809	095900	112429320	9670	9670	9670	9670	10
575	20240809	095800	112332620	9680	9680	9680	9680	1
576	20240809	095700	112322940	9680	9680	9680	9680	0
577	20240809	095600	112322940	9680	9680	9680	9680	3
578	20240809	095500	112293900	9680	9670	9680	9670	565
579	20240809	095400	106825710	9670	9670	9670	9670	0
580	20240809	095300	106825710	9670	9670	9670	9670	0
581	20240809	095200	106825710	9670	9650	9670	9650	8
582	20240809	095100	106748480	9650	9650	9650	9650	0
583	20240809	095000	106748480	9650	9650	9650	9650	10
584	20240809	094900	106651980	9650	9640	9650	9640	108
585	20240809	094800	105610810	9640	9640	9640	9640	1995
586	20240809	094700	86379010	9610	9610	9610	9610	0
587	20240809	094600	86379010	9610	9610	9610	9600	300
588	20240809	094500	83497010	9640	9660	9660	9640	24
589	20240809	094400	83265570	9660	9660	9660	9660	1
590	20240809	094300	83255910	9650	9660	9660	9650	2
591	20240809	094200	83236600	9660	9660	9660	9660	0
592	20240809	094100	83236600	9660	9610	9660	9610	203
593	20240809	094000	81285620	9610	9610	9610	9610	0
594	20240809	093900	81285620	9610	9610	9610	9610	1
595	20240809	093800	81276010	9620	9620	9620	9620	68
596	20240809	093700	80621850	9620	9610	9630	9610	42
597	20240809	093600	80217760	9610	9620	9620	9610	86
598	20240809	093500	79391010	9620	9620	9620	9620	11
599	20240809	093400	79285190	9620	9640	9640	9620	495
600	20240809	093300	74518870	9650	9650	9650	9650	0
601	20240809	093200	74518870	9650	9650	9650	9650	0
602	20240809	093100	74518870	9650	9650	9650	9650	0
603	20240809	093000	74518870	9650	9690	9690	9650	493
604	20240809	092900	69755620	9680	9680	9680	9660	132
605	20240809	092800	68479360	9680	9680	9680	9680	5
606	20240809	092700	68430960	9690	9690	9690	9690	11
607	20240809	092600	68324370	9700	9710	9710	9700	2
608	20240809	092500	68304960	9720	9720	9720	9720	1
609	20240809	092400	68295240	9700	9680	9700	9670	51
610	20240809	092300	67802030	9670	9720	9720	9670	4
611	20240809	092200	67763300	9670	9670	9670	9670	0
612	20240809	092100	67763300	9670	9670	9670	9670	0
613	20240809	092000	67763300	9670	9720	9740	9670	58
614	20240809	091900	67202140	9670	9670	9670	9670	0
615	20240809	091800	67202140	9670	9660	9670	9660	35
616	20240809	091700	66863840	9660	9730	9730	9660	708
617	20240809	091600	60010650	9750	9760	9760	9750	1296
618	20240809	091500	47373340	9760	9760	9760	9760	169
619	20240809	091400	45723900	9760	9770	9770	9760	255
620	20240809	091300	43232560	9770	9770	9770	9770	5
621	20240809	091200	43183710	9750	9790	9790	9750	835
622	20240809	091100	35038090	9760	9790	9790	9760	40
623	20240809	091000	34646580	9790	9780	9790	9750	916
624	20240809	090900	25700130	9780	9790	9790	9780	12
625	20240809	090800	25582760	9780	9800	9800	9780	107
626	20240809	090700	24536280	9800	9750	9800	9720	808
627	20240809	090600	16652410	9750	9720	9750	9720	441
628	20240809	090500	12354010	9700	9720	9720	9700	7
629	20240809	090400	12286070	9720	9750	9750	9720	26
630	20240809	090300	12032600	9750	9760	9760	9750	41
631	20240809	090200	11632460	9750	9760	9780	9750	117
632	20240809	090100	10488870	9750	9750	9750	9750	0
633	20240809	090000	10488870	9750	9660	9750	9660	1080