KissMeData/052710/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193300	73843350	5040	5040	5040	5040	200
3	20240809	193200	73843350	5040	5040	5040	5040	0
4	20240809	193100	73843350	5040	5040	5040	5040	0
5	20240809	193000	73843350	5040	5040	5040	5040	0
6	20240809	192900	73843350	5040	5040	5040	5040	0
7	20240809	192800	73843350	5040	5040	5040	5040	0
8	20240809	192700	73843350	5040	5040	5040	5040	0
9	20240809	192600	73843350	5040	5040	5040	5040	0
10	20240809	192500	73843350	5040	5040	5040	5040	0
11	20240809	192400	73843350	5040	5040	5040	5040	0
12	20240809	192300	73843350	5040	5040	5040	5040	0
13	20240809	192200	73843350	5040	5040	5040	5040	0
14	20240809	192100	73843350	5040	5040	5040	5040	0
15	20240809	192000	73843350	5040	5040	5040	5040	0
16	20240809	191900	73843350	5040	5040	5040	5040	0
17	20240809	191800	73843350	5040	5040	5040	5040	0
18	20240809	191700	73843350	5040	5040	5040	5040	0
19	20240809	191600	73843350	5040	5040	5040	5040	0
20	20240809	191500	73843350	5040	5040	5040	5040	0
21	20240809	191400	73843350	5040	5040	5040	5040	0
22	20240809	191300	73843350	5040	5040	5040	5040	0
23	20240809	191200	73843350	5040	5040	5040	5040	0
24	20240809	191100	73843350	5040	5040	5040	5040	0
25	20240809	191000	73843350	5040	5040	5040	5040	0
26	20240809	190900	73843350	5040	5040	5040	5040	0
27	20240809	190800	73843350	5040	5040	5040	5040	0
28	20240809	190700	73843350	5040	5040	5040	5040	0
29	20240809	190600	73843350	5040	5040	5040	5040	0
30	20240809	190500	73843350	5040	5040	5040	5040	0
31	20240809	190400	73843350	5040	5040	5040	5040	0
32	20240809	190300	73843350	5040	5040	5040	5040	200
33	20240809	190200	73843350	5040	5040	5040	5040	0
34	20240809	190100	73843350	5040	5040	5040	5040	0
35	20240809	190000	73843350	5040	5040	5040	5040	0
36	20240809	185900	73843350	5040	5040	5040	5040	0
37	20240809	185800	73843350	5040	5040	5040	5040	0
38	20240809	185700	73843350	5040	5040	5040	5040	0
39	20240809	185600	73843350	5040	5040	5040	5040	0
40	20240809	185500	73843350	5040	5040	5040	5040	0
41	20240809	185400	73843350	5040	5040	5040	5040	0
42	20240809	185300	73843350	5040	5040	5040	5040	0
43	20240809	185200	73843350	5040	5040	5040	5040	0
44	20240809	185100	73843350	5040	5040	5040	5040	0
45	20240809	185000	73843350	5040	5040	5040	5040	0
46	20240809	184900	73843350	5040	5040	5040	5040	0
47	20240809	184800	73843350	5040	5040	5040	5040	0
48	20240809	184700	73843350	5040	5040	5040	5040	0
49	20240809	184600	73843350	5040	5040	5040	5040	0
50	20240809	184500	73843350	5040	5040	5040	5040	0
51	20240809	184400	73843350	5040	5040	5040	5040	0
52	20240809	184300	73843350	5040	5040	5040	5040	0
53	20240809	184200	73843350	5040	5040	5040	5040	0
54	20240809	184100	73843350	5040	5040	5040	5040	0
55	20240809	184000	73843350	5040	5040	5040	5040	0
56	20240809	183900	73843350	5040	5040	5040	5040	0
57	20240809	183800	73843350	5040	5040	5040	5040	0
58	20240809	183700	73843350	5040	5040	5040	5040	0
59	20240809	183600	73843350	5040	5040	5040	5040	0
60	20240809	183500	73843350	5040	5040	5040	5040	0
61	20240809	183400	73843350	5040	5040	5040	5040	0
62	20240809	183300	73843350	5040	5040	5040	5040	200
63	20240809	183200	73843350	5040	5040	5040	5040	0
64	20240809	183100	73843350	5040	5040	5040	5040	0
65	20240809	183000	73843350	5040	5040	5040	5040	0
66	20240809	182900	73843350	5040	5040	5040	5040	0
67	20240809	182800	73843350	5040	5040	5040	5040	0
68	20240809	182700	73843350	5040	5040	5040	5040	0
69	20240809	182600	73843350	5040	5040	5040	5040	0
70	20240809	182500	73843350	5040	5040	5040	5040	0
71	20240809	182400	73843350	5040	5040	5040	5040	0
72	20240809	182300	73843350	5040	5040	5040	5040	0
73	20240809	182200	73843350	5040	5040	5040	5040	0
74	20240809	182100	73843350	5040	5040	5040	5040	0
75	20240809	182000	73843350	5040	5040	5040	5040	0
76	20240809	181900	73843350	5040	5040	5040	5040	0
77	20240809	181800	73843350	5040	5040	5040	5040	0
78	20240809	181700	73843350	5040	5040	5040	5040	0
79	20240809	181600	73843350	5040	5040	5040	5040	0
80	20240809	181500	73843350	5040	5040	5040	5040	0
81	20240809	181400	73843350	5040	5040	5040	5040	0
82	20240809	181300	73843350	5040	5040	5040	5040	0
83	20240809	181200	73843350	5040	5040	5040	5040	0
84	20240809	181100	73843350	5040	5040	5040	5040	0
85	20240809	181000	73843350	5040	5040	5040	5040	0
86	20240809	180900	73843350	5040	5040	5040	5040	0
87	20240809	180800	73843350	5040	5040	5040	5040	0
88	20240809	180700	73843350	5040	5040	5040	5040	0
89	20240809	180600	73843350	5040	5040	5040	5040	0
90	20240809	180500	73843350	5040	5040	5040	5040	0
91	20240809	180400	73843350	5040	5040	5040	5040	0
92	20240809	180300	73843350	5040	5040	5040	5040	200
93	20240809	180200	73843350	5040	5040	5040	5040	0
94	20240809	180100	73843350	5040	5040	5040	5040	0
95	20240809	180000	73843350	5040	5040	5040	5040	0
96	20240809	175900	73843350	5040	5040	5040	5040	0
97	20240809	175800	73843350	5040	5040	5040	5040	0
98	20240809	175700	73843350	5040	5040	5040	5040	0
99	20240809	175600	73843350	5040	5040	5040	5040	0
100	20240809	175500	73843350	5040	5040	5040	5040	0
101	20240809	175400	73843350	5040	5040	5040	5040	0
102	20240809	175300	73843350	5040	5040	5040	5040	0
103	20240809	175200	73843350	5040	5040	5040	5040	0
104	20240809	175100	73843350	5040	5040	5040	5040	0
105	20240809	175000	73843350	5040	5040	5040	5040	0
106	20240809	174900	73843350	5040	5040	5040	5040	0
107	20240809	174800	73843350	5040	5040	5040	5040	0
108	20240809	174700	73843350	5040	5040	5040	5040	0
109	20240809	174600	73843350	5040	5040	5040	5040	0
110	20240809	174500	73843350	5040	5040	5040	5040	0
111	20240809	174400	73843350	5040	5040	5040	5040	0
112	20240809	174300	73843350	5040	5040	5040	5040	0
113	20240809	174200	73843350	5040	5040	5040	5040	0
114	20240809	174100	73843350	5040	5040	5040	5040	0
115	20240809	174000	73843350	5040	5040	5040	5040	0
116	20240809	173900	73843350	5040	5040	5040	5040	0
117	20240809	173800	73843350	5040	5040	5040	5040	0
118	20240809	173700	73843350	5040	5040	5040	5040	0
119	20240809	173600	73843350	5040	5040	5040	5040	0
120	20240809	173500	73843350	5040	5040	5040	5040	0
121	20240809	173400	73843350	5040	5040	5040	5040	0
122	20240809	173300	73843350	5040	5040	5040	5040	200
123	20240809	173200	73843350	5040	5040	5040	5040	0
124	20240809	173100	73843350	5040	5040	5040	5040	0
125	20240809	173000	73843350	5040	5040	5040	5040	0
126	20240809	172900	73843350	5040	5040	5040	5040	0
127	20240809	172800	73843350	5040	5040	5040	5040	0
128	20240809	172700	73843350	5040	5040	5040	5040	0
129	20240809	172600	73843350	5040	5040	5040	5040	0
130	20240809	172500	73843350	5040	5040	5040	5040	0
131	20240809	172400	73843350	5040	5040	5040	5040	0
132	20240809	172300	73843350	5040	5040	5040	5040	0
133	20240809	172200	73843350	5040	5040	5040	5040	0
134	20240809	172100	73843350	5040	5040	5040	5040	0
135	20240809	172000	73843350	5040	5040	5040	5040	0
136	20240809	171900	73843350	5040	5040	5040	5040	0
137	20240809	171800	73843350	5040	5040	5040	5040	0
138	20240809	171700	73843350	5040	5040	5040	5040	0
139	20240809	171600	73843350	5040	5040	5040	5040	0
140	20240809	171500	73843350	5040	5040	5040	5040	0
141	20240809	171400	73843350	5040	5040	5040	5040	0
142	20240809	171300	73843350	5040	5040	5040	5040	0
143	20240809	171200	73843350	5040	5040	5040	5040	0
144	20240809	171100	73843350	5040	5040	5040	5040	0
145	20240809	171000	73843350	5040	5040	5040	5040	0
146	20240809	170900	73843350	5040	5040	5040	5040	0
147	20240809	170800	73843350	5040	5040	5040	5040	0
148	20240809	170700	73843350	5040	5040	5040	5040	0
149	20240809	170600	73843350	5040	5040	5040	5040	0
150	20240809	170500	73843350	5040	5040	5040	5040	0
151	20240809	170400	73843350	5040	5040	5040	5040	0
152	20240809	170300	73843350	5040	5040	5040	5040	200
153	20240809	170200	73843350	5040	5040	5040	5040	0
154	20240809	170100	73843350	5040	5040	5040	5040	0
155	20240809	170000	73843350	5040	5040	5040	5040	0
156	20240809	165900	73843350	5040	5040	5040	5040	0
157	20240809	165800	73843350	5040	5040	5040	5040	0
158	20240809	165700	73843350	5040	5040	5040	5040	0
159	20240809	165600	73843350	5040	5040	5040	5040	0
160	20240809	165500	73843350	5040	5040	5040	5040	0
161	20240809	165400	73843350	5040	5040	5040	5040	0
162	20240809	165300	73843350	5040	5040	5040	5040	0
163	20240809	165200	73843350	5040	5040	5040	5040	0
164	20240809	165100	73843350	5040	5040	5040	5040	0
165	20240809	165000	73843350	5040	5040	5040	5040	0
166	20240809	164900	73843350	5040	5040	5040	5040	0
167	20240809	164800	73843350	5040	5040	5040	5040	0
168	20240809	164700	73843350	5040	5040	5040	5040	0
169	20240809	164600	73843350	5040	5040	5040	5040	0
170	20240809	164500	73843350	5040	5040	5040	5040	0
171	20240809	164400	73843350	5040	5040	5040	5040	0
172	20240809	164300	73843350	5040	5040	5040	5040	0
173	20240809	164200	73843350	5040	5040	5040	5040	0
174	20240809	164100	73843350	5040	5040	5040	5040	0
175	20240809	164000	73843350	5040	5040	5040	5040	0
176	20240809	163900	73843350	5040	5040	5040	5040	0
177	20240809	163800	73843350	5040	5040	5040	5040	0
178	20240809	163700	73843350	5040	5040	5040	5040	0
179	20240809	163600	73843350	5040	5040	5040	5040	0
180	20240809	163500	73843350	5040	5040	5040	5040	0
181	20240809	163400	73843350	5040	5040	5040	5040	0
182	20240809	163300	73843350	5040	5040	5040	5040	200
183	20240809	163200	73843350	5040	5040	5040	5040	0
184	20240809	163100	73843350	5040	5040	5040	5040	0
185	20240809	163000	73843350	5040	5040	5040	5040	0
186	20240809	162900	73843350	5040	5040	5040	5040	0
187	20240809	162800	73843350	5040	5040	5040	5040	0
188	20240809	162700	73843350	5040	5040	5040	5040	0
189	20240809	162600	73843350	5040	5040	5040	5040	0
190	20240809	162500	73843350	5040	5040	5040	5040	0
191	20240809	162400	73843350	5040	5040	5040	5040	0
192	20240809	162300	73843350	5040	5040	5040	5040	0
193	20240809	162200	73843350	5040	5040	5040	5040	0
194	20240809	162100	73843350	5040	5040	5040	5040	0
195	20240809	162000	73843350	5040	5040	5040	5040	0
196	20240809	161900	73843350	5040	5040	5040	5040	0
197	20240809	161800	73843350	5040	5040	5040	5040	0
198	20240809	161700	73843350	5040	5040	5040	5040	0
199	20240809	161600	73843350	5040	5040	5040	5040	0
200	20240809	161500	73843350	5040	5040	5040	5040	0
201	20240809	161400	73843350	5040	5040	5040	5040	0
202	20240809	161300	73843350	5040	5040	5040	5040	0
203	20240809	161200	73843350	5040	5040	5040	5040	0
204	20240809	161100	73843350	5040	5040	5040	5040	0
205	20240809	161000	73843350	5040	5040	5040	5040	0
206	20240809	160900	73843350	5040	5040	5040	5040	0
207	20240809	160800	73843350	5040	5040	5040	5040	0
208	20240809	160700	73843350	5040	5040	5040	5040	0
209	20240809	160600	73843350	5040	5040	5040	5040	0
210	20240809	160500	73843350	5040	5040	5040	5040	0
211	20240809	160400	73843350	5040	5040	5040	5040	0
212	20240809	160300	73843350	5040	5040	5040	5040	200
213	20240809	160200	73843350	5040	5040	5040	5040	0
214	20240809	160100	73843350	5040	5040	5040	5040	0
215	20240809	160000	73843350	5040	5040	5040	5040	0
216	20240809	155900	73843350	5040	5040	5040	5040	0
217	20240809	155800	73843350	5040	5040	5040	5040	0
218	20240809	155700	73843350	5040	5040	5040	5040	0
219	20240809	155600	73843350	5040	5040	5040	5040	0
220	20240809	155500	73843350	5040	5040	5040	5040	0
221	20240809	155400	73843350	5040	5040	5040	5040	0
222	20240809	155300	73843350	5040	5040	5040	5040	0
223	20240809	155200	73843350	5040	5040	5040	5040	0
224	20240809	155100	73843350	5040	5040	5040	5040	0
225	20240809	155000	73843350	5040	5040	5040	5040	0
226	20240809	154900	73843350	5040	5040	5040	5040	0
227	20240809	154800	73843350	5040	5040	5040	5040	0
228	20240809	154700	73843350	5040	5040	5040	5040	0
229	20240809	154600	73843350	5040	5040	5040	5040	0
230	20240809	154500	73843350	5040	5040	5040	5040	0
231	20240809	154400	73843350	5040	5040	5040	5040	0
232	20240809	154300	73843350	5040	5040	5040	5040	0
233	20240809	154200	73843350	5040	5040	5040	5040	0
234	20240809	154100	73843350	5040	5040	5040	5040	0
235	20240809	154000	73843350	5040	5040	5040	5040	0
236	20240809	153900	73843350	5040	5040	5040	5040	0
237	20240809	153800	73843350	5040	5040	5040	5040	0
238	20240809	153700	73843350	5040	5040	5040	5040	0
239	20240809	153600	73843350	5040	5040	5040	5040	0
240	20240809	153500	73843350	5040	5040	5040	5040	0
241	20240809	153400	73843350	5040	5040	5040	5040	0
242	20240809	153300	73843350	5040	5040	5040	5040	200
243	20240809	153200	73843350	5040	5040	5040	5040	0
244	20240809	153100	73843350	5040	5040	5040	5040	0
245	20240809	153000	73843350	5040	5040	5040	5040	200
246	20240809	152900	72835350	5040	5040	5040	5040	0
247	20240809	152800	72835350	5040	5040	5040	5040	0
248	20240809	152700	72835350	5040	5040	5040	5040	0
249	20240809	152600	72835350	5040	5040	5040	5040	0
250	20240809	152500	72835350	5040	5040	5040	5040	0
251	20240809	152400	72835350	5040	5040	5040	5040	0
252	20240809	152300	72835350	5040	5040	5040	5040	0
253	20240809	152200	72835350	5040	5040	5040	5040	0
254	20240809	152100	72835350	5040	5040	5040	5040	0
255	20240809	152000	72835350	5040	5040	5040	5040	0
256	20240809	151900	72835350	5040	5020	5040	5020	623
257	20240809	151800	69695650	5040	5030	5040	5030	6
258	20240809	151700	69665460	5040	5040	5040	5040	0
259	20240809	151600	69665460	5040	5040	5040	5040	0
260	20240809	151500	69665460	5040	5040	5040	5040	1
261	20240809	151400	69660420	5040	5040	5040	5040	1
262	20240809	151300	69655380	5030	5030	5030	5030	0
263	20240809	151200	69655380	5030	5030	5030	5030	0
264	20240809	151100	69655380	5030	5030	5030	5030	20
265	20240809	151000	69554780	5020	5030	5030	5020	225
266	20240809	150900	68424480	5020	5020	5020	5020	1
267	20240809	150800	68419460	5030	5020	5030	5020	3
268	20240809	150700	68404390	5010	5010	5010	5010	0
269	20240809	150600	68404390	5010	5010	5010	5010	0
270	20240809	150500	68404390	5010	5010	5010	5010	0
271	20240809	150400	68404390	5010	5010	5010	5010	0
272	20240809	150300	68404390	5010	5010	5010	5010	0
273	20240809	150200	68404390	5010	5010	5010	5010	0
274	20240809	150100	68404390	5010	5010	5010	5010	18
275	20240809	150000	68314210	5010	5010	5010	5010	5
276	20240809	145900	68289160	5010	5010	5010	5010	19
277	20240809	145800	68193970	5020	5020	5020	5020	7
278	20240809	145700	68158830	5020	5020	5020	5020	28
279	20240809	145600	68018270	5010	5010	5010	5010	26
280	20240809	145500	67888010	5010	5010	5010	5010	13
281	20240809	145400	67822880	5010	5010	5010	5010	18
282	20240809	145300	67732700	5010	5010	5010	5010	18
283	20240809	145200	67642520	5010	5010	5010	5010	57
284	20240809	145100	67356950	5010	5010	5010	5010	17
285	20240809	145000	67271780	5010	5020	5020	5010	37
286	20240809	144900	67086300	5010	5010	5010	5010	65
287	20240809	144800	66760650	5010	5020	5020	5010	43
288	20240809	144700	66545060	5010	5020	5020	5010	130
289	20240809	144600	65892550	5010	5010	5010	5010	23
290	20240809	144500	65777320	5020	5010	5020	5010	20
291	20240809	144400	65677050	5010	5010	5010	5010	22
292	20240809	144300	65566830	5010	5020	5020	5010	23
293	20240809	144200	65451520	5010	5010	5010	5010	21
294	20240809	144100	65346310	5010	5010	5010	5010	15
295	20240809	144000	65271160	5020	5010	5020	5010	54
296	20240809	143900	65000330	5020	5010	5020	5010	12
297	20240809	143800	64940200	5020	5010	5020	5010	473
298	20240809	143700	62569780	5000	5000	5000	5000	18
299	20240809	143600	62479780	5000	5000	5000	5000	31
300	20240809	143500	62324780	5000	5010	5010	5000	16
301	20240809	143400	62244730	5000	5000	5000	5000	34
302	20240809	143300	62074730	5000	5000	5000	5000	17
303	20240809	143200	61989730	5000	5010	5010	5000	25
304	20240809	143100	61864710	5000	5000	5000	5000	24
305	20240809	143000	61744710	5000	5000	5000	5000	18
306	20240809	142900	61654710	5000	5000	5000	5000	0
307	20240809	142800	61654710	5000	5000	5000	5000	22
308	20240809	142700	61544710	5000	5000	5000	5000	0
309	20240809	142600	61544710	5000	5000	5000	5000	22
310	20240809	142500	61434710	5000	5000	5000	5000	0
311	20240809	142400	61434710	5000	5000	5000	5000	22
312	20240809	142300	61324710	5000	5000	5000	5000	0
313	20240809	142200	61324710	5000	5000	5000	5000	0
314	20240809	142100	61324710	5000	5000	5000	5000	22
315	20240809	142000	61214710	5000	5000	5000	5000	0
316	20240809	141900	61214710	5000	5000	5000	5000	22
317	20240809	141800	61104710	5000	5000	5000	5000	0
318	20240809	141700	61104710	5000	5000	5000	5000	0
319	20240809	141600	61104710	5000	5000	5000	5000	22
320	20240809	141500	60994710	5000	5000	5000	5000	0
321	20240809	141400	60994710	5000	5000	5000	5000	22
322	20240809	141300	60884710	5000	5000	5000	5000	4
323	20240809	141200	60864710	5000	5000	5000	5000	22
324	20240809	141100	60754710	5010	5010	5010	5010	0
325	20240809	141000	60754710	5010	5010	5010	5010	3
326	20240809	140900	60739680	5000	5010	5010	5000	32
327	20240809	140800	60579580	5010	5010	5010	5010	6
328	20240809	140700	60549520	5000	5000	5000	5000	272
329	20240809	140600	59189520	5010	5010	5010	5010	0
330	20240809	140500	59189520	5010	5010	5010	5010	1580
331	20240809	140400	51273720	5020	5020	5020	5020	426
332	20240809	140300	49135200	5030	5030	5030	5030	0
333	20240809	140200	49135200	5030	5030	5030	5030	0
334	20240809	140100	49135200	5030	5030	5030	5030	0
335	20240809	140000	49135200	5030	5030	5030	5030	0
336	20240809	135900	49135200	5030	5030	5030	5030	0
337	20240809	135800	49135200	5030	5030	5030	5030	0
338	20240809	135700	49135200	5030	5030	5030	5030	0
339	20240809	135600	49135200	5030	5030	5030	5030	0
340	20240809	135500	49135200	5030	5030	5030	5030	0
341	20240809	135400	49135200	5030	5030	5030	5030	0
342	20240809	135300	49135200	5030	5030	5030	5030	0
343	20240809	135200	49135200	5030	5030	5030	5030	0
344	20240809	135100	49135200	5030	5030	5030	5030	4
345	20240809	135000	49115080	5030	5030	5030	5030	0
346	20240809	134900	49115080	5030	5030	5030	5030	0
347	20240809	134800	49115080	5030	5030	5030	5030	0
348	20240809	134700	49115080	5030	5030	5030	5030	0
349	20240809	134600	49115080	5030	5020	5030	5020	38
350	20240809	134500	48924060	5030	5030	5030	5030	0
351	20240809	134400	48924060	5030	5030	5030	5030	0
352	20240809	134300	48924060	5030	5030	5030	5030	4
353	20240809	134200	48903940	5030	5030	5030	5030	0
354	20240809	134100	48903940	5030	5030	5030	5020	110
355	20240809	134000	48350650	5030	5030	5030	5030	3
356	20240809	133900	48335560	5020	5020	5020	5020	0
357	20240809	133800	48335560	5020	5020	5020	5020	0
358	20240809	133700	48335560	5020	5020	5020	5020	0
359	20240809	133600	48335560	5020	5020	5020	5020	6
360	20240809	133500	48305440	5020	5020	5020	5020	0
361	20240809	133400	48305440	5020	5020	5020	5020	9
362	20240809	133300	48260260	5020	5020	5020	5020	16
363	20240809	133200	48179940	5020	5020	5020	5020	10
364	20240809	133100	48129740	5020	5020	5020	5020	15
365	20240809	133000	48054440	5030	5030	5030	5030	34
366	20240809	132900	47883420	5020	5020	5020	5020	15
367	20240809	132800	47808120	5020	5020	5020	5020	200
368	20240809	132700	46804120	5020	5020	5020	5020	0
369	20240809	132600	46804120	5020	5020	5020	5020	16
370	20240809	132500	46723800	5020	5020	5020	5020	0
371	20240809	132400	46723800	5020	5020	5020	5020	16
372	20240809	132300	46643480	5030	5030	5030	5020	504
373	20240809	132200	44111690	5030	5030	5030	5030	1
374	20240809	132100	44106660	5040	5040	5040	5040	0
375	20240809	132000	44106660	5040	5040	5040	5040	6
376	20240809	131900	44076420	5030	5030	5030	5030	4
377	20240809	131800	44056300	5040	5040	5040	5040	0
378	20240809	131700	44056300	5040	5040	5040	5040	0
379	20240809	131600	44056300	5040	5040	5040	5040	11
380	20240809	131500	44000860	5040	5040	5040	5040	10
381	20240809	131400	43950460	5040	5040	5040	5040	14
382	20240809	131300	43879900	5040	5040	5040	5040	0
383	20240809	131200	43879900	5040	5040	5040	5040	14
384	20240809	131100	43809340	5040	5040	5040	5040	0
385	20240809	131000	43809340	5040	5040	5040	5040	15
386	20240809	130900	43733740	5050	5050	5050	5050	0
387	20240809	130800	43733740	5050	5050	5050	5050	0
388	20240809	130700	43733740	5050	5050	5050	5050	0
389	20240809	130600	43733740	5050	5050	5050	5050	0
390	20240809	130500	43733740	5050	5050	5050	5050	814
391	20240809	130400	39623040	5030	5040	5040	5030	51
392	20240809	130300	39366500	5040	5040	5040	5040	0
393	20240809	130200	39366500	5040	5040	5040	5040	5
394	20240809	130100	39341300	5050	5050	5050	5050	44
395	20240809	130000	39119100	5050	5050	5050	5050	1
396	20240809	125900	39114050	5050	5050	5050	5050	0
397	20240809	125800	39114050	5050	5050	5050	5050	9
398	20240809	125700	39068600	5050	5050	5050	5050	0
399	20240809	125600	39068600	5050	5040	5050	5040	21
400	20240809	125500	38962650	5040	5040	5040	5040	1
401	20240809	125400	38957610	5050	5050	5050	5050	0
402	20240809	125300	38957610	5050	5050	5050	5050	11
403	20240809	125200	38902060	5050	5050	5050	5050	0
404	20240809	125100	38902060	5050	5050	5050	5050	0
405	20240809	125000	38902060	5050	5050	5050	5050	0
406	20240809	124900	38902060	5050	5050	5050	5050	0
407	20240809	124800	38902060	5050	5050	5050	5050	0
408	20240809	124700	38902060	5050	5050	5050	5050	0
409	20240809	124600	38902060	5050	5050	5050	5050	0
410	20240809	124500	38902060	5050	5050	5050	5050	0
411	20240809	124400	38902060	5050	5050	5050	5050	0
412	20240809	124300	38902060	5050	5050	5050	5050	0
413	20240809	124200	38902060	5050	5050	5050	5050	0
414	20240809	124100	38902060	5050	5050	5050	5050	5
415	20240809	124000	38876810	5060	5060	5060	5060	14
416	20240809	123900	38805970	5060	5060	5060	5060	160
417	20240809	123800	37996370	5060	5060	5060	5060	0
418	20240809	123700	37996370	5060	5060	5060	5060	0
419	20240809	123600	37996370	5060	5060	5060	5060	0
420	20240809	123500	37996370	5060	5060	5060	5060	0
421	20240809	123400	37996370	5060	5060	5060	5060	1
422	20240809	123300	37991310	5060	5060	5060	5060	0
423	20240809	123200	37991310	5060	5060	5060	5060	0
424	20240809	123100	37991310	5060	5060	5060	5060	16
425	20240809	123000	37910350	5060	5060	5060	5060	51
426	20240809	122900	37652290	5060	5060	5060	5060	2
427	20240809	122800	37642170	5060	5060	5060	5060	0
428	20240809	122700	37642170	5060	5060	5060	5060	0
429	20240809	122600	37642170	5060	5060	5060	5060	0
430	20240809	122500	37642170	5060	5060	5060	5060	0
431	20240809	122400	37642170	5060	5060	5060	5060	0
432	20240809	122300	37642170	5060	5060	5060	5060	0
433	20240809	122200	37642170	5060	5060	5060	5060	0
434	20240809	122100	37642170	5060	5060	5060	5060	1
435	20240809	122000	37637110	5060	5060	5060	5060	0
436	20240809	121900	37637110	5060	5060	5060	5060	0
437	20240809	121800	37637110	5060	5060	5060	5060	0
438	20240809	121700	37637110	5060	5060	5060	5060	1
439	20240809	121600	37632050	5060	5060	5060	5060	10
440	20240809	121500	37581450	5060	5060	5060	5060	0
441	20240809	121400	37581450	5060	5060	5060	5060	0
442	20240809	121300	37581450	5060	5060	5060	5060	0
443	20240809	121200	37581450	5060	5060	5060	5060	2
444	20240809	121100	37571330	5060	5060	5060	5060	40
445	20240809	121000	37368930	5050	5050	5050	5050	1
446	20240809	120900	37363880	5050	5050	5050	5050	0
447	20240809	120800	37363880	5050	5050	5050	5050	0
448	20240809	120700	37363880	5050	5050	5050	5050	7
449	20240809	120600	37328530	5060	5060	5060	5060	0
450	20240809	120500	37328530	5060	5060	5060	5060	0
451	20240809	120400	37328530	5060	5060	5060	5060	0
452	20240809	120300	37328530	5060	5060	5060	5060	11
453	20240809	120200	37272870	5060	5060	5060	5060	0
454	20240809	120100	37272870	5060	5060	5060	5060	0
455	20240809	120000	37272870	5060	5060	5060	5060	11
456	20240809	115900	37217210	5070	5070	5070	5070	21
457	20240809	115800	37110740	5070	5070	5070	5070	0
458	20240809	115700	37110740	5070	5070	5070	5070	0
459	20240809	115600	37110740	5070	5070	5070	5050	48
460	20240809	115500	36867920	5070	5050	5070	5050	472
461	20240809	115400	34478570	5040	5040	5040	5040	28
462	20240809	115300	34337450	5030	5030	5030	5030	8
463	20240809	115200	34297210	5020	5030	5030	5020	85
464	20240809	115100	33869790	5020	5020	5020	5020	1
465	20240809	115000	33864770	5020	5020	5020	5020	0
466	20240809	114900	33864770	5020	5020	5020	5020	0
467	20240809	114800	33864770	5020	5020	5020	5020	55
468	20240809	114700	33588670	5020	5020	5020	5020	0
469	20240809	114600	33588670	5020	5020	5020	5020	0
470	20240809	114500	33588670	5020	5020	5020	5020	0
471	20240809	114400	33588670	5020	5020	5020	5020	4
472	20240809	114300	33568590	5030	5030	5030	5030	0
473	20240809	114200	33568590	5030	5030	5030	5030	35
474	20240809	114100	33392540	5020	5020	5020	5020	1
475	20240809	114000	33387520	5020	5020	5020	5020	0
476	20240809	113900	33387520	5020	5020	5020	5020	29
477	20240809	113800	33241940	5030	5030	5030	5030	0
478	20240809	113700	33241940	5030	5030	5030	5030	2
479	20240809	113600	33231880	5020	5020	5020	5020	10
480	20240809	113500	33181680	5030	5030	5030	5030	1
481	20240809	113400	33176650	5020	5020	5020	5020	10
482	20240809	113300	33126450	5020	5020	5020	5020	0
483	20240809	113200	33126450	5020	5020	5020	5020	10
484	20240809	113100	33076250	5030	5030	5030	5030	0
485	20240809	113000	33076250	5030	5030	5030	5030	0
486	20240809	112900	33076250	5030	5030	5030	5030	1
487	20240809	112800	33071220	5020	5020	5020	5020	0
488	20240809	112700	33071220	5020	5040	5040	5020	54
489	20240809	112600	32800020	5040	5040	5040	5040	35
490	20240809	112500	32623620	5040	5040	5040	5040	1
491	20240809	112400	32618580	5040	5040	5040	5040	10
492	20240809	112300	32568180	5040	5040	5040	5040	0
493	20240809	112200	32568180	5040	5040	5040	5040	10
494	20240809	112100	32517780	5040	5040	5040	5040	0
495	20240809	112000	32517780	5040	5040	5040	5040	10
496	20240809	111900	32467380	5040	5040	5040	5040	0
497	20240809	111800	32467380	5040	5040	5040	5040	10
498	20240809	111700	32416980	5040	5040	5040	5040	0
499	20240809	111600	32416980	5040	5040	5040	5040	0
500	20240809	111500	32416980	5040	5040	5040	5040	24
501	20240809	111400	32296020	5040	5040	5040	5040	30
502	20240809	111300	32144820	5030	5030	5030	5030	10
503	20240809	111200	32094520	5040	5040	5040	5040	0
504	20240809	111100	32094520	5040	5040	5040	5040	0
505	20240809	111000	32094520	5040	5040	5040	5040	80
506	20240809	110900	31691320	5040	5040	5040	5040	0
507	20240809	110800	31691320	5040	5040	5040	5040	10
508	20240809	110700	31640920	5040	5040	5040	5040	0
509	20240809	110600	31640920	5040	5040	5040	5040	10
510	20240809	110500	31590520	5040	5040	5040	5040	116
511	20240809	110400	31005880	5020	5030	5030	5020	193
512	20240809	110300	30037010	5030	5030	5030	5020	341
513	20240809	110200	28324280	5030	5030	5030	5030	0
514	20240809	110100	28324280	5030	5030	5030	5030	10
515	20240809	110000	28273980	5040	5040	5040	5040	8
516	20240809	105900	28233660	5040	5040	5040	5040	2
517	20240809	105800	28223580	5030	5030	5030	5030	10
518	20240809	105700	28173280	5030	5030	5030	5030	0
519	20240809	105600	28173280	5030	5030	5030	5030	10
520	20240809	105500	28122980	5030	5030	5030	5030	0
521	20240809	105400	28122980	5030	5030	5030	5030	0
522	20240809	105300	28122980	5030	5030	5030	5030	10
523	20240809	105200	28072680	5030	5030	5030	5030	0
524	20240809	105100	28072680	5030	5030	5030	5030	10
525	20240809	105000	28022380	5030	5030	5030	5030	0
526	20240809	104900	28022380	5030	5030	5030	5030	10
527	20240809	104800	27972080	5030	5030	5030	5030	0
528	20240809	104700	27972080	5030	5030	5030	5030	20
529	20240809	104600	27871480	5030	5040	5040	5030	13
530	20240809	104500	27806060	5040	5040	5040	5040	0
531	20240809	104400	27806060	5040	5040	5040	5040	1
532	20240809	104300	27801020	5040	5040	5040	5040	0
533	20240809	104200	27801020	5040	5040	5040	5040	10
534	20240809	104100	27750620	5040	5040	5040	5040	0
535	20240809	104000	27750620	5040	5040	5040	5040	1
536	20240809	103900	27745580	5040	5040	5040	5040	10
537	20240809	103800	27695180	5030	5030	5030	5030	1
538	20240809	103700	27690150	5040	5040	5040	5040	10
539	20240809	103600	27639750	5030	5030	5030	5030	0
540	20240809	103500	27639750	5030	5030	5030	5030	93
541	20240809	103400	27171960	5040	5040	5040	5040	10
542	20240809	103300	27121560	5040	5040	5040	5040	21
543	20240809	103200	27015720	5030	5030	5030	5030	10
544	20240809	103100	26965420	5040	5040	5040	5040	0
545	20240809	103000	26965420	5040	5040	5040	5040	0
546	20240809	102900	26965420	5040	5040	5040	5040	4
547	20240809	102800	26945260	5040	5040	5040	5040	26
548	20240809	102700	26814220	5040	5040	5040	5040	21
549	20240809	102600	26708380	5050	5050	5050	5050	1
550	20240809	102500	26703330	5040	5040	5040	5040	32
551	20240809	102400	26542050	5040	5040	5040	5040	1
552	20240809	102300	26537010	5040	5040	5040	5040	0
553	20240809	102200	26537010	5040	5040	5040	5040	10
554	20240809	102100	26486610	5050	5050	5050	5050	51
555	20240809	102000	26229060	5040	5040	5040	5040	10
556	20240809	101900	26178660	5040	5040	5040	5040	0
557	20240809	101800	26178660	5040	5040	5040	5040	10
558	20240809	101700	26128260	5040	5040	5040	5040	0
559	20240809	101600	26128260	5040	5040	5040	5040	19
560	20240809	101500	26032500	5040	5040	5040	5040	1010
561	20240809	101400	20942100	5050	5050	5050	5050	169
562	20240809	101300	20088650	5060	5060	5060	5060	1
563	20240809	101200	20083590	5060	5060	5060	5060	0
564	20240809	101100	20083590	5060	5060	5060	5060	1
565	20240809	101000	20078530	5050	5050	5050	5050	10
566	20240809	100900	20028030	5060	5060	5060	5060	0
567	20240809	100800	20028030	5060	5060	5060	5060	10
568	20240809	100700	19977430	5070	5070	5070	5070	0
569	20240809	100600	19977430	5070	5070	5070	5070	0
570	20240809	100500	19977430	5070	5070	5070	5070	10
571	20240809	100400	19926730	5080	5080	5080	5080	16
572	20240809	100300	19845450	5080	5080	5080	5080	10
573	20240809	100200	19794650	5090	5090	5090	5090	1
574	20240809	100100	19789560	5090	5090	5090	5090	0
575	20240809	100000	19789560	5090	5100	5100	5090	21
576	20240809	095900	19682470	5100	5080	5100	5080	41
577	20240809	095800	19473850	5090	5090	5090	5090	1
578	20240809	095700	19468760	5090	5090	5090	5090	19
579	20240809	095600	19372050	5100	5100	5100	5100	0
580	20240809	095500	19372050	5100	5090	5100	5090	83
581	20240809	095400	18949380	5090	5090	5090	5090	10
582	20240809	095300	18898480	5090	5090	5090	5090	147
583	20240809	095200	18150250	5080	5080	5080	5080	158
584	20240809	095100	17347610	5070	5060	5070	5060	331
585	20240809	095000	15669990	5060	5060	5060	5060	16
586	20240809	094900	15589030	5050	5050	5050	5050	10
587	20240809	094800	15538530	5050	5050	5050	5050	0
588	20240809	094700	15538530	5050	5050	5050	5050	10
589	20240809	094600	15488030	5050	5050	5050	5050	100
590	20240809	094500	14983030	5050	5050	5050	5050	0
591	20240809	094400	14983030	5050	5050	5050	5050	10
592	20240809	094300	14932530	5050	5050	5050	5050	0
593	20240809	094200	14932530	5050	5050	5050	5050	10
594	20240809	094100	14882030	5060	5060	5060	5060	0
595	20240809	094000	14882030	5060	5060	5060	5060	0
596	20240809	093900	14882030	5060	5060	5060	5060	100
597	20240809	093800	14376030	5080	5080	5080	5080	0
598	20240809	093700	14376030	5080	5080	5080	5080	0
599	20240809	093600	14376030	5080	5080	5080	5080	38
600	20240809	093500	14182990	5080	5080	5080	5080	29
601	20240809	093400	14035670	5080	5080	5080	5080	0
602	20240809	093300	14035670	5080	5080	5080	5080	0
603	20240809	093200	14035670	5080	5080	5080	5080	47
604	20240809	093100	13796910	5090	5090	5090	5090	48
605	20240809	093000	13552590	5090	5100	5100	5090	41
606	20240809	092900	13343870	5100	5100	5100	5100	0
607	20240809	092800	13343870	5100	5090	5100	5090	5
608	20240809	092700	13318410	5100	5100	5100	5100	0
609	20240809	092600	13318410	5100	5100	5100	5100	1
610	20240809	092500	13313310	5100	5110	5110	5100	82
611	20240809	092400	12895090	5100	5100	5100	5100	20
612	20240809	092300	12793090	5090	5090	5090	5090	10
613	20240809	092200	12742190	5100	5090	5100	5090	151
614	20240809	092100	11972590	5090	5090	5090	5090	0
615	20240809	092000	11972590	5090	5080	5090	5080	27
616	20240809	091900	11835420	5090	5090	5090	5090	434
617	20240809	091800	9626360	5080	5080	5080	5080	10
618	20240809	091700	9575560	5080	5080	5080	5080	2
619	20240809	091600	9565400	5080	5080	5080	5080	59
620	20240809	091500	9265680	5070	5080	5080	5070	90
621	20240809	091400	8808600	5070	5070	5070	5070	0
622	20240809	091300	8808600	5070	5070	5070	5070	10
623	20240809	091200	8757900	5080	5080	5080	5080	5
624	20240809	091100	8732500	5090	5090	5090	5090	60
625	20240809	091000	8427100	5090	5090	5090	5090	5
626	20240809	090900	8401650	5090	5080	5090	5080	73
627	20240809	090800	8030140	5080	5080	5080	5070	88
628	20240809	090700	7583200	5070	5060	5070	5060	97
629	20240809	090600	7092040	5040	5050	5050	5040	535
630	20240809	090500	4390330	5050	5050	5050	5050	58
631	20240809	090400	4097430	5050	5030	5050	5030	11
632	20240809	090300	4042080	5040	5040	5040	5040	342
633	20240809	090200	2318400	5040	5040	5040	5040	2
634	20240809	090100	2308320	5040	5040	5040	5040	0
635	20240809	090000	2308320	5040	5040	5040	5040	458