KissMeData/090470/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195900	336526150	5570	5570	5570	5570	357
3	20240809	195800	336526150	5570	5570	5570	5570	0
4	20240809	195700	336526150	5570	5570	5570	5570	0
5	20240809	195600	336526150	5570	5570	5570	5570	0
6	20240809	195500	336526150	5570	5570	5570	5570	0
7	20240809	195400	336526150	5570	5570	5570	5570	0
8	20240809	195300	336526150	5570	5570	5570	5570	0
9	20240809	195200	336526150	5570	5570	5570	5570	0
10	20240809	195100	336526150	5570	5570	5570	5570	0
11	20240809	195000	336526150	5570	5570	5570	5570	0
12	20240809	194900	336526150	5570	5570	5570	5570	0
13	20240809	194800	336526150	5570	5570	5570	5570	0
14	20240809	194700	336526150	5570	5570	5570	5570	0
15	20240809	194600	336526150	5570	5570	5570	5570	0
16	20240809	194500	336526150	5570	5570	5570	5570	0
17	20240809	194400	336526150	5570	5570	5570	5570	0
18	20240809	194300	336526150	5570	5570	5570	5570	0
19	20240809	194200	336526150	5570	5570	5570	5570	0
20	20240809	194100	336526150	5570	5570	5570	5570	0
21	20240809	194000	336526150	5570	5570	5570	5570	0
22	20240809	193900	336526150	5570	5570	5570	5570	0
23	20240809	193800	336526150	5570	5570	5570	5570	0
24	20240809	193700	336526150	5570	5570	5570	5570	0
25	20240809	193600	336526150	5570	5570	5570	5570	0
26	20240809	193500	336526150	5570	5570	5570	5570	0
27	20240809	193400	336526150	5570	5570	5570	5570	0
28	20240809	193300	336526150	5570	5570	5570	5570	0
29	20240809	193200	336526150	5570	5570	5570	5570	0
30	20240809	193100	336526150	5570	5570	5570	5570	0
31	20240809	193000	336526150	5570	5570	5570	5570	0
32	20240809	192900	336526150	5570	5570	5570	5570	357
33	20240809	192800	336526150	5570	5570	5570	5570	0
34	20240809	192700	336526150	5570	5570	5570	5570	0
35	20240809	192600	336526150	5570	5570	5570	5570	0
36	20240809	192500	336526150	5570	5570	5570	5570	0
37	20240809	192400	336526150	5570	5570	5570	5570	0
38	20240809	192300	336526150	5570	5570	5570	5570	0
39	20240809	192200	336526150	5570	5570	5570	5570	0
40	20240809	192100	336526150	5570	5570	5570	5570	0
41	20240809	192000	336526150	5570	5570	5570	5570	0
42	20240809	191900	336526150	5570	5570	5570	5570	0
43	20240809	191800	336526150	5570	5570	5570	5570	0
44	20240809	191700	336526150	5570	5570	5570	5570	0
45	20240809	191600	336526150	5570	5570	5570	5570	0
46	20240809	191500	336526150	5570	5570	5570	5570	0
47	20240809	191400	336526150	5570	5570	5570	5570	0
48	20240809	191300	336526150	5570	5570	5570	5570	0
49	20240809	191200	336526150	5570	5570	5570	5570	0
50	20240809	191100	336526150	5570	5570	5570	5570	0
51	20240809	191000	336526150	5570	5570	5570	5570	0
52	20240809	190900	336526150	5570	5570	5570	5570	0
53	20240809	190800	336526150	5570	5570	5570	5570	0
54	20240809	190700	336526150	5570	5570	5570	5570	0
55	20240809	190600	336526150	5570	5570	5570	5570	0
56	20240809	190500	336526150	5570	5570	5570	5570	0
57	20240809	190400	336526150	5570	5570	5570	5570	0
58	20240809	190300	336526150	5570	5570	5570	5570	0
59	20240809	190200	336526150	5570	5570	5570	5570	0
60	20240809	190100	336526150	5570	5570	5570	5570	0
61	20240809	190000	336526150	5570	5570	5570	5570	0
62	20240809	185900	336526150	5570	5570	5570	5570	357
63	20240809	185800	336526150	5570	5570	5570	5570	0
64	20240809	185700	336526150	5570	5570	5570	5570	0
65	20240809	185600	336526150	5570	5570	5570	5570	0
66	20240809	185500	336526150	5570	5570	5570	5570	0
67	20240809	185400	336526150	5570	5570	5570	5570	0
68	20240809	185300	336526150	5570	5570	5570	5570	0
69	20240809	185200	336526150	5570	5570	5570	5570	0
70	20240809	185100	336526150	5570	5570	5570	5570	0
71	20240809	185000	336526150	5570	5570	5570	5570	0
72	20240809	184900	336526150	5570	5570	5570	5570	0
73	20240809	184800	336526150	5570	5570	5570	5570	0
74	20240809	184700	336526150	5570	5570	5570	5570	0
75	20240809	184600	336526150	5570	5570	5570	5570	0
76	20240809	184500	336526150	5570	5570	5570	5570	0
77	20240809	184400	336526150	5570	5570	5570	5570	0
78	20240809	184300	336526150	5570	5570	5570	5570	0
79	20240809	184200	336526150	5570	5570	5570	5570	0
80	20240809	184100	336526150	5570	5570	5570	5570	0
81	20240809	184000	336526150	5570	5570	5570	5570	0
82	20240809	183900	336526150	5570	5570	5570	5570	0
83	20240809	183800	336526150	5570	5570	5570	5570	0
84	20240809	183700	336526150	5570	5570	5570	5570	0
85	20240809	183600	336526150	5570	5570	5570	5570	0
86	20240809	183500	336526150	5570	5570	5570	5570	0
87	20240809	183400	336526150	5570	5570	5570	5570	0
88	20240809	183300	336526150	5570	5570	5570	5570	0
89	20240809	183200	336526150	5570	5570	5570	5570	0
90	20240809	183100	336526150	5570	5570	5570	5570	0
91	20240809	183000	336526150	5570	5570	5570	5570	0
92	20240809	182900	336526150	5570	5570	5570	5570	357
93	20240809	182800	336526150	5570	5570	5570	5570	0
94	20240809	182700	336526150	5570	5570	5570	5570	0
95	20240809	182600	336526150	5570	5570	5570	5570	0
96	20240809	182500	336526150	5570	5570	5570	5570	0
97	20240809	182400	336526150	5570	5570	5570	5570	0
98	20240809	182300	336526150	5570	5570	5570	5570	0
99	20240809	182200	336526150	5570	5570	5570	5570	0
100	20240809	182100	336526150	5570	5570	5570	5570	0
101	20240809	182000	336526150	5570	5570	5570	5570	0
102	20240809	181900	336526150	5570	5570	5570	5570	0
103	20240809	181800	336526150	5570	5570	5570	5570	0
104	20240809	181700	336526150	5570	5570	5570	5570	0
105	20240809	181600	336526150	5570	5570	5570	5570	0
106	20240809	181500	336526150	5570	5570	5570	5570	0
107	20240809	181400	336526150	5570	5570	5570	5570	0
108	20240809	181300	336526150	5570	5570	5570	5570	0
109	20240809	181200	336526150	5570	5570	5570	5570	0
110	20240809	181100	336526150	5570	5570	5570	5570	0
111	20240809	181000	336526150	5570	5570	5570	5570	0
112	20240809	180900	336526150	5570	5570	5570	5570	0
113	20240809	180800	336526150	5570	5570	5570	5570	0
114	20240809	180700	336526150	5570	5570	5570	5570	0
115	20240809	180600	336526150	5570	5570	5570	5570	0
116	20240809	180500	336526150	5570	5570	5570	5570	0
117	20240809	180400	336526150	5570	5570	5570	5570	0
118	20240809	180300	336526150	5570	5570	5570	5570	0
119	20240809	180200	336526150	5570	5570	5570	5570	0
120	20240809	180100	336526150	5570	5570	5570	5570	0
121	20240809	180000	336526150	5570	5570	5570	5570	0
122	20240809	175900	336526150	5570	5570	5570	5570	357
123	20240809	175800	336526150	5570	5570	5570	5570	0
124	20240809	175700	336526150	5570	5570	5570	5570	0
125	20240809	175600	336526150	5570	5570	5570	5570	0
126	20240809	175500	336526150	5570	5570	5570	5570	0
127	20240809	175400	336526150	5570	5570	5570	5570	0
128	20240809	175300	336526150	5570	5570	5570	5570	0
129	20240809	175200	336526150	5570	5570	5570	5570	0
130	20240809	175100	336526150	5570	5570	5570	5570	0
131	20240809	175000	336526150	5570	5570	5570	5570	0
132	20240809	174900	336526150	5570	5570	5570	5570	0
133	20240809	174800	336526150	5570	5570	5570	5570	0
134	20240809	174700	336526150	5570	5570	5570	5570	0
135	20240809	174600	336526150	5570	5570	5570	5570	0
136	20240809	174500	336526150	5570	5570	5570	5570	0
137	20240809	174400	336526150	5570	5570	5570	5570	0
138	20240809	174300	336526150	5570	5570	5570	5570	0
139	20240809	174200	336526150	5570	5570	5570	5570	0
140	20240809	174100	336526150	5570	5570	5570	5570	0
141	20240809	174000	336526150	5570	5570	5570	5570	0
142	20240809	173900	336526150	5570	5570	5570	5570	0
143	20240809	173800	336526150	5570	5570	5570	5570	0
144	20240809	173700	336526150	5570	5570	5570	5570	0
145	20240809	173600	336526150	5570	5570	5570	5570	0
146	20240809	173500	336526150	5570	5570	5570	5570	0
147	20240809	173400	336526150	5570	5570	5570	5570	0
148	20240809	173300	336526150	5570	5570	5570	5570	0
149	20240809	173200	336526150	5570	5570	5570	5570	0
150	20240809	173100	336526150	5570	5570	5570	5570	0
151	20240809	173000	336526150	5570	5570	5570	5570	0
152	20240809	172900	336526150	5570	5570	5570	5570	357
153	20240809	172800	336526150	5570	5570	5570	5570	0
154	20240809	172700	336526150	5570	5570	5570	5570	0
155	20240809	172600	336526150	5570	5570	5570	5570	0
156	20240809	172500	336526150	5570	5570	5570	5570	0
157	20240809	172400	336526150	5570	5570	5570	5570	0
158	20240809	172300	336526150	5570	5570	5570	5570	0
159	20240809	172200	336526150	5570	5570	5570	5570	0
160	20240809	172100	336526150	5570	5570	5570	5570	0
161	20240809	172000	336526150	5570	5570	5570	5570	0
162	20240809	171900	336526150	5570	5570	5570	5570	0
163	20240809	171800	336526150	5570	5570	5570	5570	0
164	20240809	171700	336526150	5570	5570	5570	5570	0
165	20240809	171600	336526150	5570	5570	5570	5570	0
166	20240809	171500	336526150	5570	5570	5570	5570	0
167	20240809	171400	336526150	5570	5570	5570	5570	0
168	20240809	171300	336526150	5570	5570	5570	5570	0
169	20240809	171200	336526150	5570	5570	5570	5570	0
170	20240809	171100	336526150	5570	5570	5570	5570	0
171	20240809	171000	336526150	5570	5570	5570	5570	0
172	20240809	170900	336526150	5570	5570	5570	5570	0
173	20240809	170800	336526150	5570	5570	5570	5570	0
174	20240809	170700	336526150	5570	5570	5570	5570	0
175	20240809	170600	336526150	5570	5570	5570	5570	0
176	20240809	170500	336526150	5570	5570	5570	5570	0
177	20240809	170400	336526150	5570	5570	5570	5570	0
178	20240809	170300	336526150	5570	5570	5570	5570	0
179	20240809	170200	336526150	5570	5570	5570	5570	0
180	20240809	170100	336526150	5570	5570	5570	5570	0
181	20240809	170000	336526150	5570	5570	5570	5570	0
182	20240809	165900	336526150	5570	5570	5570	5570	357
183	20240809	165800	336526150	5570	5570	5570	5570	0
184	20240809	165700	336526150	5570	5570	5570	5570	0
185	20240809	165600	336526150	5570	5570	5570	5570	0
186	20240809	165500	336526150	5570	5570	5570	5570	0
187	20240809	165400	336526150	5570	5570	5570	5570	0
188	20240809	165300	336526150	5570	5570	5570	5570	0
189	20240809	165200	336526150	5570	5570	5570	5570	0
190	20240809	165100	336526150	5570	5570	5570	5570	0
191	20240809	165000	336526150	5570	5570	5570	5570	0
192	20240809	164900	336526150	5570	5570	5570	5570	0
193	20240809	164800	336526150	5570	5570	5570	5570	0
194	20240809	164700	336526150	5570	5570	5570	5570	0
195	20240809	164600	336526150	5570	5570	5570	5570	0
196	20240809	164500	336526150	5570	5570	5570	5570	0
197	20240809	164400	336526150	5570	5570	5570	5570	0
198	20240809	164300	336526150	5570	5570	5570	5570	0
199	20240809	164200	336526150	5570	5570	5570	5570	0
200	20240809	164100	336526150	5570	5570	5570	5570	0
201	20240809	164000	336526150	5570	5570	5570	5570	0
202	20240809	163900	336526150	5570	5570	5570	5570	0
203	20240809	163800	336526150	5570	5570	5570	5570	0
204	20240809	163700	336526150	5570	5570	5570	5570	0
205	20240809	163600	336526150	5570	5570	5570	5570	0
206	20240809	163500	336526150	5570	5570	5570	5570	0
207	20240809	163400	336526150	5570	5570	5570	5570	0
208	20240809	163300	336526150	5570	5570	5570	5570	0
209	20240809	163200	336526150	5570	5570	5570	5570	0
210	20240809	163100	336526150	5570	5570	5570	5570	0
211	20240809	163000	336526150	5570	5570	5570	5570	0
212	20240809	162900	336526150	5570	5570	5570	5570	357
213	20240809	162800	336526150	5570	5570	5570	5570	0
214	20240809	162700	336526150	5570	5570	5570	5570	0
215	20240809	162600	336526150	5570	5570	5570	5570	0
216	20240809	162500	336526150	5570	5570	5570	5570	0
217	20240809	162400	336526150	5570	5570	5570	5570	0
218	20240809	162300	336526150	5570	5570	5570	5570	0
219	20240809	162200	336526150	5570	5570	5570	5570	0
220	20240809	162100	336526150	5570	5570	5570	5570	0
221	20240809	162000	336526150	5570	5570	5570	5570	0
222	20240809	161900	336526150	5570	5570	5570	5570	0
223	20240809	161800	336526150	5570	5570	5570	5570	0
224	20240809	161700	336526150	5570	5570	5570	5570	0
225	20240809	161600	336526150	5570	5570	5570	5570	0
226	20240809	161500	336526150	5570	5570	5570	5570	0
227	20240809	161400	336526150	5570	5570	5570	5570	0
228	20240809	161300	336526150	5570	5570	5570	5570	0
229	20240809	161200	336526150	5570	5570	5570	5570	0
230	20240809	161100	336526150	5570	5570	5570	5570	0
231	20240809	161000	336526150	5570	5570	5570	5570	0
232	20240809	160900	336526150	5570	5570	5570	5570	0
233	20240809	160800	336526150	5570	5570	5570	5570	0
234	20240809	160700	336526150	5570	5570	5570	5570	0
235	20240809	160600	336526150	5570	5570	5570	5570	0
236	20240809	160500	336526150	5570	5570	5570	5570	0
237	20240809	160400	336526150	5570	5570	5570	5570	0
238	20240809	160300	336526150	5570	5570	5570	5570	0
239	20240809	160200	336526150	5570	5570	5570	5570	0
240	20240809	160100	336526150	5570	5570	5570	5570	0
241	20240809	160000	336526150	5570	5570	5570	5570	0
242	20240809	155900	336526150	5570	5570	5570	5570	357
243	20240809	155800	336526150	5570	5570	5570	5570	0
244	20240809	155700	336526150	5570	5570	5570	5570	0
245	20240809	155600	336526150	5570	5570	5570	5570	0
246	20240809	155500	336526150	5570	5570	5570	5570	0
247	20240809	155400	336526150	5570	5570	5570	5570	0
248	20240809	155300	336526150	5570	5570	5570	5570	0
249	20240809	155200	336526150	5570	5570	5570	5570	0
250	20240809	155100	336526150	5570	5570	5570	5570	0
251	20240809	155000	336526150	5570	5570	5570	5570	0
252	20240809	154900	336526150	5570	5570	5570	5570	0
253	20240809	154800	336526150	5570	5570	5570	5570	0
254	20240809	154700	336526150	5570	5570	5570	5570	0
255	20240809	154600	336526150	5570	5570	5570	5570	0
256	20240809	154500	336526150	5570	5570	5570	5570	0
257	20240809	154400	336526150	5570	5570	5570	5570	0
258	20240809	154300	336526150	5570	5570	5570	5570	0
259	20240809	154200	336526150	5570	5570	5570	5570	0
260	20240809	154100	336526150	5570	5570	5570	5570	0
261	20240809	154000	336526150	5570	5570	5570	5570	0
262	20240809	153900	336526150	5570	5570	5570	5570	0
263	20240809	153800	336526150	5570	5570	5570	5570	0
264	20240809	153700	336526150	5570	5570	5570	5570	0
265	20240809	153600	336526150	5570	5570	5570	5570	0
266	20240809	153500	336526150	5570	5570	5570	5570	0
267	20240809	153400	336526150	5570	5570	5570	5570	0
268	20240809	153300	336526150	5570	5570	5570	5570	0
269	20240809	153200	336526150	5570	5570	5570	5570	0
270	20240809	153100	336526150	5570	5570	5570	5570	0
271	20240809	153000	336526150	5570	5570	5570	5570	357
272	20240809	152900	334537660	5570	5570	5570	5570	0
273	20240809	152800	334537660	5570	5570	5570	5570	0
274	20240809	152700	334537660	5570	5570	5570	5570	0
275	20240809	152600	334537660	5570	5570	5570	5570	0
276	20240809	152500	334537660	5570	5570	5570	5570	0
277	20240809	152400	334537660	5570	5570	5570	5570	0
278	20240809	152300	334537660	5570	5570	5570	5570	0
279	20240809	152200	334537660	5570	5570	5570	5570	0
280	20240809	152100	334537660	5570	5570	5570	5570	0
281	20240809	152000	334537660	5570	5570	5570	5570	0
282	20240809	151900	334537660	5570	5570	5570	5570	1
283	20240809	151800	334532090	5540	5540	5540	5540	2
284	20240809	151700	334521010	5540	5540	5540	5540	56
285	20240809	151600	334210770	5540	5550	5550	5540	1010
286	20240809	151500	328615300	5570	5570	5570	5570	0
287	20240809	151400	328615300	5570	5570	5570	5570	0
288	20240809	151300	328615300	5570	5570	5570	5570	0
289	20240809	151200	328615300	5570	5550	5570	5550	258
290	20240809	151100	327183320	5550	5550	5550	5550	4
291	20240809	151000	327161120	5550	5550	5550	5550	551
292	20240809	150900	324103070	5570	5570	5570	5570	460
293	20240809	150800	321540870	5550	5550	5550	5550	91
294	20240809	150700	321035820	5570	5570	5570	5570	0
295	20240809	150600	321035820	5570	5570	5570	5550	2030
296	20240809	150500	309769120	5570	5560	5570	5550	149
297	20240809	150400	308941570	5570	5560	5570	5560	138
298	20240809	150300	308174280	5560	5560	5560	5560	900
299	20240809	150200	303170280	5560	5560	5560	5560	0
300	20240809	150100	303170280	5560	5560	5560	5560	1
301	20240809	150000	303164720	5560	5560	5560	5560	3
302	20240809	145900	303148040	5550	5550	5550	5550	0
303	20240809	145800	303148040	5550	5560	5560	5550	39
304	20240809	145700	302931500	5550	5550	5550	5550	20
305	20240809	145600	302820500	5550	5550	5550	5550	98
306	20240809	145500	302276600	5550	5550	5550	5550	0
307	20240809	145400	302276600	5550	5550	5550	5550	0
308	20240809	145300	302276600	5550	5550	5550	5550	0
309	20240809	145200	302276600	5550	5550	5550	5550	0
310	20240809	145100	302276600	5550	5530	5550	5530	23
311	20240809	145000	302149370	5530	5530	5530	5530	0
312	20240809	144900	302149370	5530	5530	5530	5530	0
313	20240809	144800	302149370	5530	5530	5530	5530	0
314	20240809	144700	302149370	5530	5530	5530	5530	0
315	20240809	144600	302149370	5530	5530	5530	5530	0
316	20240809	144500	302149370	5530	5530	5530	5530	126
317	20240809	144400	301452590	5530	5530	5530	5530	833
318	20240809	144300	296846100	5560	5560	5560	5560	0
319	20240809	144200	296846100	5560	5560	5560	5560	0
320	20240809	144100	296846100	5560	5560	5560	5560	0
321	20240809	144000	296846100	5560	5560	5560	5560	0
322	20240809	143900	296846100	5560	5560	5560	5560	0
323	20240809	143800	296846100	5560	5550	5560	5550	136
324	20240809	143700	296091270	5550	5550	5550	5550	119
325	20240809	143600	295430820	5540	5540	5540	5540	1073
326	20240809	143500	289486400	5560	5560	5560	5560	5
327	20240809	143400	289458600	5560	5560	5560	5560	0
328	20240809	143300	289458600	5560	5550	5560	5550	321
329	20240809	143200	287676830	5550	5550	5550	5550	0
330	20240809	143100	287676830	5550	5550	5550	5550	0
331	20240809	143000	287676830	5550	5550	5550	5550	0
332	20240809	142900	287676830	5550	5550	5550	5550	2
333	20240809	142800	287665730	5550	5550	5550	5550	0
334	20240809	142700	287665730	5550	5550	5550	5550	0
335	20240809	142600	287665730	5550	5550	5550	5550	0
336	20240809	142500	287665730	5550	5550	5550	5550	10
337	20240809	142400	287610230	5540	5540	5540	5540	214
338	20240809	142300	286424670	5540	5540	5540	5540	0
339	20240809	142200	286424670	5540	5540	5540	5540	0
340	20240809	142100	286424670	5540	5540	5540	5540	0
341	20240809	142000	286424670	5540	5530	5540	5520	212
342	20240809	141900	285253430	5540	5540	5540	5530	3072
343	20240809	141800	268264860	5540	5550	5550	5540	83
344	20240809	141700	267805010	5560	5560	5560	5560	2
345	20240809	141600	267793890	5560	5560	5560	5560	1
346	20240809	141500	267788330	5540	5540	5540	5540	404
347	20240809	141400	265550170	5540	5550	5550	5540	246
348	20240809	141300	264186370	5560	5560	5560	5560	0
349	20240809	141200	264186370	5560	5560	5560	5560	0
350	20240809	141100	264186370	5560	5560	5560	5560	121
351	20240809	141000	263513610	5560	5540	5560	5540	52
352	20240809	140900	263225510	5540	5540	5540	5540	0
353	20240809	140800	263225510	5540	5540	5540	5540	0
354	20240809	140700	263225510	5540	5540	5540	5540	0
355	20240809	140600	263225510	5540	5540	5540	5540	0
356	20240809	140500	263225510	5540	5540	5540	5540	0
357	20240809	140400	263225510	5540	5540	5540	5540	0
358	20240809	140300	263225510	5540	5540	5540	5540	241
359	20240809	140200	261890370	5540	5540	5540	5540	0
360	20240809	140100	261890370	5540	5540	5540	5540	0
361	20240809	140000	261890370	5540	5540	5540	5540	5
362	20240809	135900	261862670	5540	5540	5540	5540	0
363	20240809	135800	261862670	5540	5550	5570	5540	1039
364	20240809	135700	256105360	5580	5580	5580	5580	0
365	20240809	135600	256105360	5580	5580	5580	5580	0
366	20240809	135500	256105360	5580	5580	5580	5580	0
367	20240809	135400	256105360	5580	5580	5580	5580	0
368	20240809	135300	256105360	5580	5580	5580	5580	0
369	20240809	135200	256105360	5580	5570	5580	5570	5
370	20240809	135100	256077490	5570	5570	5570	5570	16
371	20240809	135000	255988370	5570	5570	5570	5570	1
372	20240809	134900	255982800	5590	5590	5590	5590	0
373	20240809	134800	255982800	5590	5590	5590	5590	1
374	20240809	134700	255977210	5550	5580	5580	5550	2020
375	20240809	134600	244759460	5580	5580	5580	5580	0
376	20240809	134500	244759460	5580	5580	5580	5580	0
377	20240809	134400	244759460	5580	5580	5580	5580	0
378	20240809	134300	244759460	5580	5580	5580	5580	0
379	20240809	134200	244759460	5580	5610	5610	5580	1112
380	20240809	134100	238554470	5580	5590	5590	5580	7
381	20240809	134000	238515400	5600	5600	5600	5600	382
382	20240809	133900	236376200	5600	5600	5600	5600	0
383	20240809	133800	236376200	5600	5600	5600	5600	0
384	20240809	133700	236376200	5600	5610	5610	5600	75
385	20240809	133600	235956050	5610	5610	5610	5610	83
386	20240809	133500	235490420	5610	5610	5610	5610	0
387	20240809	133400	235490420	5610	5610	5610	5610	0
388	20240809	133300	235490420	5610	5610	5610	5610	540
389	20240809	133200	232461020	5610	5610	5610	5610	0
390	20240809	133100	232461020	5610	5610	5610	5610	0
391	20240809	133000	232461020	5610	5610	5610	5610	0
392	20240809	132900	232461020	5610	5610	5610	5610	419
393	20240809	132800	230110430	5630	5630	5630	5630	0
394	20240809	132700	230110430	5630	5630	5630	5630	0
395	20240809	132600	230110430	5630	5630	5630	5630	0
396	20240809	132500	230110430	5630	5630	5630	5630	0
397	20240809	132400	230110430	5630	5630	5630	5630	0
398	20240809	132300	230110430	5630	5630	5630	5630	0
399	20240809	132200	230110430	5630	5630	5630	5630	0
400	20240809	132100	230110430	5630	5630	5630	5630	0
401	20240809	132000	230110430	5630	5630	5630	5630	0
402	20240809	131900	230110430	5630	5630	5630	5630	1
403	20240809	131800	230104800	5610	5610	5610	5610	0
404	20240809	131700	230104800	5610	5610	5610	5610	0
405	20240809	131600	230104800	5610	5610	5610	5610	0
406	20240809	131500	230104800	5610	5610	5610	5610	151
407	20240809	131400	229257690	5620	5620	5620	5620	0
408	20240809	131300	229257690	5620	5620	5620	5620	0
409	20240809	131200	229257690	5620	5620	5620	5620	0
410	20240809	131100	229257690	5620	5620	5620	5620	127
411	20240809	131000	228543950	5620	5630	5630	5620	7
412	20240809	130900	228504600	5640	5640	5640	5640	0
413	20240809	130800	228504600	5640	5640	5640	5640	0
414	20240809	130700	228504600	5640	5640	5640	5640	0
415	20240809	130600	228504600	5640	5640	5640	5640	0
416	20240809	130500	228504600	5640	5640	5640	5640	0
417	20240809	130400	228504600	5640	5640	5640	5640	1
418	20240809	130300	228498960	5650	5650	5650	5650	50
419	20240809	130200	228216460	5650	5620	5650	5620	130
420	20240809	130100	227485380	5620	5600	5620	5600	7
421	20240809	130000	227446150	5620	5620	5620	5620	1
422	20240809	125900	227440530	5610	5610	5610	5610	6
423	20240809	125800	227406870	5600	5600	5600	5600	0
424	20240809	125700	227406870	5600	5600	5610	5600	623
425	20240809	125600	223917690	5570	5560	5570	5560	8
426	20240809	125500	223873190	5560	5600	5620	5560	636
427	20240809	125400	220301150	5600	5560	5600	5560	400
428	20240809	125300	218065200	5560	5560	5560	5560	0
429	20240809	125200	218065200	5560	5560	5560	5560	17
430	20240809	125100	217970680	5560	5550	5560	5550	580
431	20240809	125000	214749880	5540	5540	5540	5540	0
432	20240809	124900	214749880	5540	5540	5540	5540	1048
433	20240809	124800	208943960	5540	5540	5540	5540	0
434	20240809	124700	208943960	5540	5540	5540	5540	0
435	20240809	124600	208943960	5540	5540	5540	5540	372
436	20240809	124500	206883080	5540	5540	5540	5540	628
437	20240809	124400	203403960	5540	5540	5540	5540	0
438	20240809	124300	203403960	5540	5520	5540	5520	20
439	20240809	124200	203293520	5520	5520	5520	5520	20
440	20240809	124100	203183120	5520	5520	5520	5520	29
441	20240809	124000	203023040	5520	5520	5520	5520	0
442	20240809	123900	203023040	5520	5520	5520	5520	202
443	20240809	123800	201908000	5540	5540	5540	5540	10
444	20240809	123700	201852600	5540	5540	5540	5540	10
445	20240809	123600	201797200	5540	5540	5540	5540	10
446	20240809	123500	201741800	5540	5540	5540	5540	0
447	20240809	123400	201741800	5540	5540	5540	5540	2
448	20240809	123300	201730720	5530	5530	5530	5530	109
449	20240809	123200	201127950	5530	5530	5530	5530	3
450	20240809	123100	201111360	5560	5560	5560	5560	0
451	20240809	123000	201111360	5560	5520	5560	5520	11
452	20240809	122900	201050560	5520	5520	5520	5520	0
453	20240809	122800	201050560	5520	5550	5550	5500	2020
454	20240809	122700	189919670	5560	5560	5560	5560	0
455	20240809	122600	189919670	5560	5560	5560	5560	0
456	20240809	122500	189919670	5560	5560	5560	5560	0
457	20240809	122400	189919670	5560	5560	5560	5560	0
458	20240809	122300	189919670	5560	5560	5560	5560	0
459	20240809	122200	189919670	5560	5560	5560	5560	5
460	20240809	122100	189891870	5550	5560	5560	5550	26
461	20240809	122000	189747510	5560	5560	5560	5560	0
462	20240809	121900	189747510	5560	5560	5560	5560	0
463	20240809	121800	189747510	5560	5560	5560	5560	0
464	20240809	121700	189747510	5560	5560	5560	5560	0
465	20240809	121600	189747510	5560	5560	5560	5560	0
466	20240809	121500	189747510	5560	5560	5560	5560	17
467	20240809	121400	189652990	5570	5570	5570	5570	0
468	20240809	121300	189652990	5570	5570	5570	5570	0
469	20240809	121200	189652990	5570	5570	5570	5570	0
470	20240809	121100	189652990	5570	5570	5570	5570	0
471	20240809	121000	189652990	5570	5570	5570	5570	0
472	20240809	120900	189652990	5570	5570	5570	5570	0
473	20240809	120800	189652990	5570	5570	5570	5570	0
474	20240809	120700	189652990	5570	5570	5570	5570	0
475	20240809	120600	189652990	5570	5570	5570	5570	0
476	20240809	120500	189652990	5570	5570	5570	5570	0
477	20240809	120400	189652990	5570	5570	5570	5570	0
478	20240809	120300	189652990	5570	5570	5570	5570	0
479	20240809	120200	189652990	5570	5570	5570	5570	0
480	20240809	120100	189652990	5570	5570	5570	5570	0
481	20240809	120000	189652990	5570	5570	5570	5570	1
482	20240809	115900	189647420	5580	5580	5580	5580	0
483	20240809	115800	189647420	5580	5580	5580	5580	0
484	20240809	115700	189647420	5580	5580	5580	5580	0
485	20240809	115600	189647420	5580	5580	5580	5580	0
486	20240809	115500	189647420	5580	5580	5580	5580	0
487	20240809	115400	189647420	5580	5580	5580	5580	0
488	20240809	115300	189647420	5580	5580	5580	5580	0
489	20240809	115200	189647420	5580	5570	5580	5570	15
490	20240809	115100	189563850	5570	5570	5570	5570	5
491	20240809	115000	189536000	5550	5550	5550	5550	0
492	20240809	114900	189536000	5550	5550	5550	5550	0
493	20240809	114800	189536000	5550	5550	5550	5550	0
494	20240809	114700	189536000	5550	5530	5550	5530	458
495	20240809	114600	186996000	5540	5530	5540	5530	138
496	20240809	114500	186231540	5520	5520	5520	5520	0
497	20240809	114400	186231540	5520	5520	5520	5520	0
498	20240809	114300	186231540	5520	5560	5560	5520	2023
499	20240809	114200	175049530	5570	5570	5570	5570	3
500	20240809	114100	175032820	5550	5560	5560	5540	1012
501	20240809	114000	169415330	5560	5560	5560	5560	205
502	20240809	113900	168275530	5570	5570	5570	5570	0
503	20240809	113800	168275530	5570	5570	5570	5570	0
504	20240809	113700	168275530	5570	5570	5570	5570	0
505	20240809	113600	168275530	5570	5570	5570	5570	0
506	20240809	113500	168275530	5570	5570	5570	5570	0
507	20240809	113400	168275530	5570	5570	5570	5570	2
508	20240809	113300	168264390	5570	5570	5570	5570	0
509	20240809	113200	168264390	5570	5570	5570	5570	0
510	20240809	113100	168264390	5570	5570	5570	5570	201
511	20240809	113000	167144820	5580	5580	5580	5580	0
512	20240809	112900	167144820	5580	5580	5580	5580	0
513	20240809	112800	167144820	5580	5580	5580	5580	843
514	20240809	112700	162440880	5590	5590	5590	5590	0
515	20240809	112600	162440880	5590	5590	5590	5590	0
516	20240809	112500	162440880	5590	5590	5590	5590	0
517	20240809	112400	162440880	5590	5590	5590	5590	1
518	20240809	112300	162435290	5590	5590	5590	5590	494
519	20240809	112200	159673830	5600	5600	5600	5600	0
520	20240809	112100	159673830	5600	5590	5600	5590	7
521	20240809	112000	159634690	5600	5600	5600	5600	0
522	20240809	111900	159634690	5600	5600	5600	5600	0
523	20240809	111800	159634690	5600	5580	5600	5580	32
524	20240809	111700	159456110	5580	5600	5600	5580	3030
525	20240809	111600	142532320	5620	5620	5620	5620	0
526	20240809	111500	142532320	5620	5600	5620	5600	2
527	20240809	111400	142521100	5600	5600	5600	5600	65
528	20240809	111300	142157100	5610	5610	5610	5610	0
529	20240809	111200	142157100	5610	5610	5610	5610	0
530	20240809	111100	142157100	5610	5610	5610	5610	0
531	20240809	111000	142157100	5610	5610	5610	5610	0
532	20240809	110900	142157100	5610	5610	5610	5610	0
533	20240809	110800	142157100	5610	5610	5610	5610	0
534	20240809	110700	142157100	5610	5610	5610	5610	8
535	20240809	110600	142112220	5610	5610	5610	5610	0
536	20240809	110500	142112220	5610	5610	5610	5610	0
537	20240809	110400	142112220	5610	5610	5610	5610	0
538	20240809	110300	142112220	5610	5610	5610	5610	14
539	20240809	110200	142033680	5610	5590	5610	5590	182
540	20240809	110100	141016260	5590	5590	5590	5590	367
541	20240809	110000	138964730	5600	5610	5610	5600	647
542	20240809	105900	135340170	5610	5610	5610	5610	5
543	20240809	105800	135312120	5610	5610	5610	5610	0
544	20240809	105700	135312120	5610	5610	5610	5610	22
545	20240809	105600	135188700	5600	5600	5600	5600	0
546	20240809	105500	135188700	5600	5600	5600	5600	0
547	20240809	105400	135188700	5600	5600	5600	5600	0
548	20240809	105300	135188700	5600	5600	5600	5600	0
549	20240809	105200	135188700	5600	5600	5600	5600	0
550	20240809	105100	135188700	5600	5600	5600	5600	12
551	20240809	105000	135121500	5600	5600	5600	5600	0
552	20240809	104900	135121500	5600	5600	5600	5600	0
553	20240809	104800	135121500	5600	5600	5600	5600	48
554	20240809	104700	134852700	5600	5600	5600	5600	603
555	20240809	104600	131475900	5600	5600	5600	5600	0
556	20240809	104500	131475900	5600	5600	5600	5600	70
557	20240809	104400	131083900	5600	5620	5620	5600	98
558	20240809	104300	130534030	5620	5620	5620	5620	46
559	20240809	104200	130275510	5620	5620	5620	5620	102
560	20240809	104100	129702270	5630	5630	5630	5630	0
561	20240809	104000	129702270	5630	5630	5630	5630	0
562	20240809	103900	129702270	5630	5630	5630	5630	155
563	20240809	103800	128829620	5640	5640	5640	5640	0
564	20240809	103700	128829620	5640	5640	5640	5640	2
565	20240809	103600	128818340	5640	5640	5640	5640	22
566	20240809	103500	128694260	5630	5630	5630	5630	0
567	20240809	103400	128694260	5630	5630	5630	5630	0
568	20240809	103300	128694260	5630	5630	5630	5630	212
569	20240809	103200	127500700	5630	5630	5630	5630	22
570	20240809	103100	127376840	5610	5610	5610	5610	0
571	20240809	103000	127376840	5610	5610	5610	5610	467
572	20240809	102900	124756970	5620	5620	5620	5620	10
573	20240809	102800	124700770	5620	5640	5640	5610	3192
574	20240809	102700	106750540	5640	5640	5640	5640	0
575	20240809	102600	106750540	5640	5640	5640	5640	0
576	20240809	102500	106750540	5640	5640	5640	5640	0
577	20240809	102400	106750540	5640	5640	5640	5640	0
578	20240809	102300	106750540	5640	5640	5640	5640	0
579	20240809	102200	106750540	5640	5640	5640	5640	0
580	20240809	102100	106750540	5640	5640	5640	5640	52
581	20240809	102000	106457260	5640	5650	5650	5640	908
582	20240809	101900	101335210	5650	5650	5650	5650	0
583	20240809	101800	101335210	5650	5650	5650	5650	365
584	20240809	101700	99272960	5660	5660	5660	5660	0
585	20240809	101600	99272960	5660	5660	5660	5660	1
586	20240809	101500	99267300	5650	5650	5650	5650	2
587	20240809	101400	99256000	5650	5650	5650	5650	21
588	20240809	101300	99137350	5650	5650	5650	5650	80
589	20240809	101200	98685350	5640	5640	5640	5640	0
590	20240809	101100	98685350	5640	5660	5660	5640	1563
591	20240809	101000	89854520	5650	5660	5660	5650	207
592	20240809	100900	88682970	5660	5660	5660	5660	0
593	20240809	100800	88682970	5660	5660	5660	5660	0
594	20240809	100700	88682970	5660	5660	5660	5660	0
595	20240809	100600	88682970	5660	5660	5660	5660	250
596	20240809	100500	87267970	5660	5660	5660	5660	0
597	20240809	100400	87267970	5660	5670	5670	5660	1061
598	20240809	100300	81255820	5680	5680	5680	5680	100
599	20240809	100200	80687820	5680	5680	5680	5680	5
600	20240809	100100	80659420	5670	5670	5670	5670	0
601	20240809	100000	80659420	5670	5670	5670	5670	0
602	20240809	095900	80659420	5670	5670	5670	5670	15
603	20240809	095800	80574370	5670	5670	5670	5670	2
604	20240809	095700	80563030	5670	5670	5670	5670	0
605	20240809	095600	80563030	5670	5670	5670	5670	0
606	20240809	095500	80563030	5670	5670	5670	5670	30
607	20240809	095400	80392930	5670	5670	5670	5670	10
608	20240809	095300	80336230	5670	5670	5670	5670	50
609	20240809	095200	80052730	5680	5660	5680	5660	151
610	20240809	095100	79197280	5660	5660	5660	5660	0
611	20240809	095000	79197280	5660	5660	5660	5660	15
612	20240809	094900	79112380	5650	5650	5650	5650	0
613	20240809	094800	79112380	5650	5650	5650	5650	0
614	20240809	094700	79112380	5650	5630	5650	5630	341
615	20240809	094600	77190120	5630	5630	5630	5630	0
616	20240809	094500	77190120	5630	5630	5630	5630	1
617	20240809	094400	77184490	5630	5640	5640	5630	35
618	20240809	094300	76987370	5640	5640	5640	5640	329
619	20240809	094200	75131810	5640	5640	5640	5640	0
620	20240809	094100	75131810	5640	5640	5640	5640	296
621	20240809	094000	73462370	5670	5670	5670	5670	1
622	20240809	093900	73456700	5680	5680	5680	5680	100
623	20240809	093800	72888700	5690	5690	5690	5690	0
624	20240809	093700	72888700	5690	5630	5690	5630	200
625	20240809	093600	71753460	5630	5630	5630	5630	0
626	20240809	093500	71753460	5630	5630	5630	5630	20
627	20240809	093400	71640860	5630	5630	5630	5620	349
628	20240809	093300	69677410	5630	5620	5630	5620	15
629	20240809	093200	69593010	5630	5630	5630	5620	357
630	20240809	093100	67583660	5680	5680	5680	5680	0
631	20240809	093000	67583660	5680	5680	5680	5680	5
632	20240809	092900	67555260	5690	5630	5690	5630	200
633	20240809	092800	66421780	5620	5620	5620	5620	0
634	20240809	092700	66421780	5620	5620	5620	5620	42
635	20240809	092600	66185740	5620	5620	5620	5620	12
636	20240809	092500	66118300	5630	5630	5630	5630	0
637	20240809	092400	66118300	5630	5630	5630	5630	1150
638	20240809	092300	59643800	5640	5650	5650	5640	242
639	20240809	092200	58278450	5650	5650	5650	5650	553
640	20240809	092100	55154000	5650	5650	5650	5650	0
641	20240809	092000	55154000	5650	5660	5660	5650	260
642	20240809	091900	53684920	5670	5670	5670	5670	167
643	20240809	091800	52738030	5670	5670	5670	5670	0
644	20240809	091700	52738030	5670	5670	5670	5670	0
645	20240809	091600	52738030	5670	5670	5670	5670	0
646	20240809	091500	52738030	5670	5700	5700	5670	109
647	20240809	091400	52117560	5690	5690	5690	5690	328
648	20240809	091300	50251240	5690	5690	5690	5690	300
649	20240809	091200	48544240	5700	5700	5700	5700	0
650	20240809	091100	48544240	5700	5700	5700	5700	139
651	20240809	091000	47751940	5700	5700	5700	5690	87
652	20240809	090900	47256400	5690	5690	5700	5690	408
653	20240809	090800	44934640	5690	5670	5690	5670	817
654	20240809	090700	40289480	5670	5660	5670	5660	215
655	20240809	090600	39070540	5680	5680	5680	5680	0
656	20240809	090500	39070540	5680	5680	5680	5680	80
657	20240809	090400	38616140	5640	5650	5690	5640	271
658	20240809	090300	37077070	5660	5650	5660	5650	929
659	20240809	090200	31825870	5660	5660	5660	5620	4698
660	20240809	090100	5236550	5660	5600	5660	5600	122
661	20240809	090000	4552690	5570	5540	5700	5540	821