KissMeData/095270/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	200300	157222610	5650	5650	5650	5650	868
3	20240808	200200	157222610	5650	5650	5650	5650	0
4	20240808	200100	157222610	5650	5650	5650	5650	0
5	20240808	200000	157222610	5650	5650	5650	5650	0
6	20240808	195900	157222610	5650	5650	5650	5650	0
7	20240808	195800	157222610	5650	5650	5650	5650	0
8	20240808	195700	157222610	5650	5650	5650	5650	0
9	20240808	195600	157222610	5650	5650	5650	5650	0
10	20240808	195500	157222610	5650	5650	5650	5650	0
11	20240808	195400	157222610	5650	5650	5650	5650	0
12	20240808	195300	157222610	5650	5650	5650	5650	0
13	20240808	195200	157222610	5650	5650	5650	5650	0
14	20240808	195100	157222610	5650	5650	5650	5650	0
15	20240808	195000	157222610	5650	5650	5650	5650	0
16	20240808	194900	157222610	5650	5650	5650	5650	0
17	20240808	194800	157222610	5650	5650	5650	5650	0
18	20240808	194700	157222610	5650	5650	5650	5650	0
19	20240808	194600	157222610	5650	5650	5650	5650	0
20	20240808	194500	157222610	5650	5650	5650	5650	0
21	20240808	194400	157222610	5650	5650	5650	5650	0
22	20240808	194300	157222610	5650	5650	5650	5650	0
23	20240808	194200	157222610	5650	5650	5650	5650	0
24	20240808	194100	157222610	5650	5650	5650	5650	0
25	20240808	194000	157222610	5650	5650	5650	5650	0
26	20240808	193900	157222610	5650	5650	5650	5650	0
27	20240808	193800	157222610	5650	5650	5650	5650	0
28	20240808	193700	157222610	5650	5650	5650	5650	0
29	20240808	193600	157222610	5650	5650	5650	5650	0
30	20240808	193500	157222610	5650	5650	5650	5650	0
31	20240808	193400	157222610	5650	5650	5650	5650	0
32	20240808	193300	157222610	5650	5650	5650	5650	868
33	20240808	193200	157222610	5650	5650	5650	5650	0
34	20240808	193100	157222610	5650	5650	5650	5650	0
35	20240808	193000	157222610	5650	5650	5650	5650	0
36	20240808	192900	157222610	5650	5650	5650	5650	0
37	20240808	192800	157222610	5650	5650	5650	5650	0
38	20240808	192700	157222610	5650	5650	5650	5650	0
39	20240808	192600	157222610	5650	5650	5650	5650	0
40	20240808	192500	157222610	5650	5650	5650	5650	0
41	20240808	192400	157222610	5650	5650	5650	5650	0
42	20240808	192300	157222610	5650	5650	5650	5650	0
43	20240808	192200	157222610	5650	5650	5650	5650	0
44	20240808	192100	157222610	5650	5650	5650	5650	0
45	20240808	192000	157222610	5650	5650	5650	5650	0
46	20240808	191900	157222610	5650	5650	5650	5650	0
47	20240808	191800	157222610	5650	5650	5650	5650	0
48	20240808	191700	157222610	5650	5650	5650	5650	0
49	20240808	191600	157222610	5650	5650	5650	5650	0
50	20240808	191500	157222610	5650	5650	5650	5650	0
51	20240808	191400	157222610	5650	5650	5650	5650	0
52	20240808	191300	157222610	5650	5650	5650	5650	0
53	20240808	191200	157222610	5650	5650	5650	5650	0
54	20240808	191100	157222610	5650	5650	5650	5650	0
55	20240808	191000	157222610	5650	5650	5650	5650	0
56	20240808	190900	157222610	5650	5650	5650	5650	0
57	20240808	190800	157222610	5650	5650	5650	5650	0
58	20240808	190700	157222610	5650	5650	5650	5650	0
59	20240808	190600	157222610	5650	5650	5650	5650	0
60	20240808	190500	157222610	5650	5650	5650	5650	0
61	20240808	190400	157222610	5650	5650	5650	5650	0
62	20240808	190300	157222610	5650	5650	5650	5650	868
63	20240808	190200	157222610	5650	5650	5650	5650	0
64	20240808	190100	157222610	5650	5650	5650	5650	0
65	20240808	190000	157222610	5650	5650	5650	5650	0
66	20240808	185900	157222610	5650	5650	5650	5650	0
67	20240808	185800	157222610	5650	5650	5650	5650	0
68	20240808	185700	157222610	5650	5650	5650	5650	0
69	20240808	185600	157222610	5650	5650	5650	5650	0
70	20240808	185500	157222610	5650	5650	5650	5650	0
71	20240808	185400	157222610	5650	5650	5650	5650	0
72	20240808	185300	157222610	5650	5650	5650	5650	0
73	20240808	185200	157222610	5650	5650	5650	5650	0
74	20240808	185100	157222610	5650	5650	5650	5650	0
75	20240808	185000	157222610	5650	5650	5650	5650	0
76	20240808	184900	157222610	5650	5650	5650	5650	0
77	20240808	184800	157222610	5650	5650	5650	5650	0
78	20240808	184700	157222610	5650	5650	5650	5650	0
79	20240808	184600	157222610	5650	5650	5650	5650	0
80	20240808	184500	157222610	5650	5650	5650	5650	0
81	20240808	184400	157222610	5650	5650	5650	5650	0
82	20240808	184300	157222610	5650	5650	5650	5650	0
83	20240808	184200	157222610	5650	5650	5650	5650	0
84	20240808	184100	157222610	5650	5650	5650	5650	0
85	20240808	184000	157222610	5650	5650	5650	5650	0
86	20240808	183900	157222610	5650	5650	5650	5650	0
87	20240808	183800	157222610	5650	5650	5650	5650	0
88	20240808	183700	157222610	5650	5650	5650	5650	0
89	20240808	183600	157222610	5650	5650	5650	5650	0
90	20240808	183500	157222610	5650	5650	5650	5650	0
91	20240808	183400	157222610	5650	5650	5650	5650	0
92	20240808	183300	157222610	5650	5650	5650	5650	868
93	20240808	183200	157222610	5650	5650	5650	5650	0
94	20240808	183100	157222610	5650	5650	5650	5650	0
95	20240808	183000	157222610	5650	5650	5650	5650	0
96	20240808	182900	157222610	5650	5650	5650	5650	0
97	20240808	182800	157222610	5650	5650	5650	5650	0
98	20240808	182700	157222610	5650	5650	5650	5650	0
99	20240808	182600	157222610	5650	5650	5650	5650	0
100	20240808	182500	157222610	5650	5650	5650	5650	0
101	20240808	182400	157222610	5650	5650	5650	5650	0
102	20240808	182300	157222610	5650	5650	5650	5650	0
103	20240808	182200	157222610	5650	5650	5650	5650	0
104	20240808	182100	157222610	5650	5650	5650	5650	0
105	20240808	182000	157222610	5650	5650	5650	5650	0
106	20240808	181900	157222610	5650	5650	5650	5650	0
107	20240808	181800	157222610	5650	5650	5650	5650	0
108	20240808	181700	157222610	5650	5650	5650	5650	0
109	20240808	181600	157222610	5650	5650	5650	5650	0
110	20240808	181500	157222610	5650	5650	5650	5650	0
111	20240808	181400	157222610	5650	5650	5650	5650	0
112	20240808	181300	157222610	5650	5650	5650	5650	0
113	20240808	181200	157222610	5650	5650	5650	5650	0
114	20240808	181100	157222610	5650	5650	5650	5650	0
115	20240808	181000	157222610	5650	5650	5650	5650	0
116	20240808	180900	157222610	5650	5650	5650	5650	0
117	20240808	180800	157222610	5650	5650	5650	5650	0
118	20240808	180700	157222610	5650	5650	5650	5650	0
119	20240808	180600	157222610	5650	5650	5650	5650	0
120	20240808	180500	157222610	5650	5650	5650	5650	0
121	20240808	180400	157222610	5650	5650	5650	5650	0
122	20240808	180300	157222610	5650	5650	5650	5650	868
123	20240808	180200	157222610	5650	5650	5650	5650	0
124	20240808	180100	157222610	5650	5650	5650	5650	0
125	20240808	180000	157222610	5650	5650	5650	5650	0
126	20240808	175900	157222610	5650	5650	5650	5650	0
127	20240808	175800	157222610	5650	5650	5650	5650	0
128	20240808	175700	157222610	5650	5650	5650	5650	0
129	20240808	175600	157222610	5650	5650	5650	5650	0
130	20240808	175500	157222610	5650	5650	5650	5650	0
131	20240808	175400	157222610	5650	5650	5650	5650	0
132	20240808	175300	157222610	5650	5650	5650	5650	0
133	20240808	175200	157222610	5650	5650	5650	5650	0
134	20240808	175100	157222610	5650	5650	5650	5650	0
135	20240808	175000	157222610	5650	5650	5650	5650	0
136	20240808	174900	157222610	5650	5650	5650	5650	0
137	20240808	174800	157222610	5650	5650	5650	5650	0
138	20240808	174700	157222610	5650	5650	5650	5650	0
139	20240808	174600	157222610	5650	5650	5650	5650	0
140	20240808	174500	157222610	5650	5650	5650	5650	0
141	20240808	174400	157222610	5650	5650	5650	5650	0
142	20240808	174300	157222610	5650	5650	5650	5650	0
143	20240808	174200	157222610	5650	5650	5650	5650	0
144	20240808	174100	157222610	5650	5650	5650	5650	0
145	20240808	174000	157222610	5650	5650	5650	5650	0
146	20240808	173900	157222610	5650	5650	5650	5650	0
147	20240808	173800	157222610	5650	5650	5650	5650	0
148	20240808	173700	157222610	5650	5650	5650	5650	0
149	20240808	173600	157222610	5650	5650	5650	5650	0
150	20240808	173500	157222610	5650	5650	5650	5650	0
151	20240808	173400	157222610	5650	5650	5650	5650	0
152	20240808	173300	157222610	5650	5650	5650	5650	868
153	20240808	173200	157222610	5650	5650	5650	5650	0
154	20240808	173100	157222610	5650	5650	5650	5650	0
155	20240808	173000	157222610	5650	5650	5650	5650	0
156	20240808	172900	157222610	5650	5650	5650	5650	0
157	20240808	172800	157222610	5650	5650	5650	5650	0
158	20240808	172700	157222610	5650	5650	5650	5650	0
159	20240808	172600	157222610	5650	5650	5650	5650	0
160	20240808	172500	157222610	5650	5650	5650	5650	0
161	20240808	172400	157222610	5650	5650	5650	5650	0
162	20240808	172300	157222610	5650	5650	5650	5650	0
163	20240808	172200	157222610	5650	5650	5650	5650	0
164	20240808	172100	157222610	5650	5650	5650	5650	0
165	20240808	172000	157222610	5650	5650	5650	5650	0
166	20240808	171900	157222610	5650	5650	5650	5650	0
167	20240808	171800	157222610	5650	5650	5650	5650	0
168	20240808	171700	157222610	5650	5650	5650	5650	0
169	20240808	171600	157222610	5650	5650	5650	5650	0
170	20240808	171500	157222610	5650	5650	5650	5650	0
171	20240808	171400	157222610	5650	5650	5650	5650	0
172	20240808	171300	157222610	5650	5650	5650	5650	0
173	20240808	171200	157222610	5650	5650	5650	5650	0
174	20240808	171100	157222610	5650	5650	5650	5650	0
175	20240808	171000	157222610	5650	5650	5650	5650	0
176	20240808	170900	157222610	5650	5650	5650	5650	0
177	20240808	170800	157222610	5650	5650	5650	5650	0
178	20240808	170700	157222610	5650	5650	5650	5650	0
179	20240808	170600	157222610	5650	5650	5650	5650	0
180	20240808	170500	157222610	5650	5650	5650	5650	0
181	20240808	170400	157222610	5650	5650	5650	5650	0
182	20240808	170300	157222610	5650	5650	5650	5650	868
183	20240808	170200	157222610	5650	5650	5650	5650	0
184	20240808	170100	157222610	5650	5650	5650	5650	0
185	20240808	170000	157222610	5650	5650	5650	5650	0
186	20240808	165900	157222610	5650	5650	5650	5650	0
187	20240808	165800	157222610	5650	5650	5650	5650	0
188	20240808	165700	157222610	5650	5650	5650	5650	0
189	20240808	165600	157222610	5650	5650	5650	5650	0
190	20240808	165500	157222610	5650	5650	5650	5650	0
191	20240808	165400	157222610	5650	5650	5650	5650	0
192	20240808	165300	157222610	5650	5650	5650	5650	0
193	20240808	165200	157222610	5650	5650	5650	5650	0
194	20240808	165100	157222610	5650	5650	5650	5650	0
195	20240808	165000	157222610	5650	5650	5650	5650	0
196	20240808	164900	157222610	5650	5650	5650	5650	0
197	20240808	164800	157222610	5650	5650	5650	5650	0
198	20240808	164700	157222610	5650	5650	5650	5650	0
199	20240808	164600	157222610	5650	5650	5650	5650	0
200	20240808	164500	157222610	5650	5650	5650	5650	0
201	20240808	164400	157222610	5650	5650	5650	5650	0
202	20240808	164300	157222610	5650	5650	5650	5650	0
203	20240808	164200	157222610	5650	5650	5650	5650	0
204	20240808	164100	157222610	5650	5650	5650	5650	0
205	20240808	164000	157222610	5650	5650	5650	5650	0
206	20240808	163900	157222610	5650	5650	5650	5650	0
207	20240808	163800	157222610	5650	5650	5650	5650	0
208	20240808	163700	157222610	5650	5650	5650	5650	0
209	20240808	163600	157222610	5650	5650	5650	5650	0
210	20240808	163500	157222610	5650	5650	5650	5650	0
211	20240808	163400	157222610	5650	5650	5650	5650	0
212	20240808	163300	157222610	5650	5650	5650	5650	868
213	20240808	163200	157222610	5650	5650	5650	5650	0
214	20240808	163100	157222610	5650	5650	5650	5650	0
215	20240808	163000	157222610	5650	5650	5650	5650	0
216	20240808	162900	157222610	5650	5650	5650	5650	0
217	20240808	162800	157222610	5650	5650	5650	5650	0
218	20240808	162700	157222610	5650	5650	5650	5650	0
219	20240808	162600	157222610	5650	5650	5650	5650	0
220	20240808	162500	157222610	5650	5650	5650	5650	0
221	20240808	162400	157222610	5650	5650	5650	5650	0
222	20240808	162300	157222610	5650	5650	5650	5650	0
223	20240808	162200	157222610	5650	5650	5650	5650	0
224	20240808	162100	157222610	5650	5650	5650	5650	0
225	20240808	162000	157222610	5650	5650	5650	5650	0
226	20240808	161900	157222610	5650	5650	5650	5650	0
227	20240808	161800	157222610	5650	5650	5650	5650	0
228	20240808	161700	157222610	5650	5650	5650	5650	0
229	20240808	161600	157222610	5650	5650	5650	5650	0
230	20240808	161500	157222610	5650	5650	5650	5650	0
231	20240808	161400	157222610	5650	5650	5650	5650	0
232	20240808	161300	157222610	5650	5650	5650	5650	0
233	20240808	161200	157222610	5650	5650	5650	5650	0
234	20240808	161100	157222610	5650	5650	5650	5650	0
235	20240808	161000	157222610	5650	5650	5650	5650	0
236	20240808	160900	157222610	5650	5650	5650	5650	0
237	20240808	160800	157222610	5650	5650	5650	5650	0
238	20240808	160700	157222610	5650	5650	5650	5650	0
239	20240808	160600	157222610	5650	5650	5650	5650	0
240	20240808	160500	157222610	5650	5650	5650	5650	0
241	20240808	160400	157222610	5650	5650	5650	5650	0
242	20240808	160300	157222610	5650	5650	5650	5650	868
243	20240808	160200	157222610	5650	5650	5650	5650	0
244	20240808	160100	157222610	5650	5650	5650	5650	0
245	20240808	160000	157222610	5650	5650	5650	5650	0
246	20240808	155900	157222610	5650	5650	5650	5650	0
247	20240808	155800	157222610	5650	5650	5650	5650	0
248	20240808	155700	157222610	5650	5650	5650	5650	0
249	20240808	155600	157222610	5650	5650	5650	5650	0
250	20240808	155500	157222610	5650	5650	5650	5650	0
251	20240808	155400	157222610	5650	5650	5650	5650	0
252	20240808	155300	157222610	5650	5650	5650	5650	0
253	20240808	155200	157222610	5650	5650	5650	5650	0
254	20240808	155100	157222610	5650	5650	5650	5650	0
255	20240808	155000	157222610	5650	5650	5650	5650	0
256	20240808	154900	157222610	5650	5650	5650	5650	0
257	20240808	154800	157222610	5650	5650	5650	5650	0
258	20240808	154700	157222610	5650	5650	5650	5650	0
259	20240808	154600	157222610	5650	5650	5650	5650	0
260	20240808	154500	157222610	5650	5650	5650	5650	0
261	20240808	154400	157222610	5650	5650	5650	5650	0
262	20240808	154300	157222610	5650	5650	5650	5650	0
263	20240808	154200	157222610	5650	5650	5650	5650	0
264	20240808	154100	157222610	5650	5650	5650	5650	0
265	20240808	154000	157222610	5650	5650	5650	5650	0
266	20240808	153900	157222610	5650	5650	5650	5650	0
267	20240808	153800	157222610	5650	5650	5650	5650	0
268	20240808	153700	157222610	5650	5650	5650	5650	0
269	20240808	153600	157222610	5650	5650	5650	5650	0
270	20240808	153500	157222610	5650	5650	5650	5650	0
271	20240808	153400	157222610	5650	5650	5650	5650	0
272	20240808	153300	157222610	5650	5650	5650	5650	868
273	20240808	153200	157222610	5650	5650	5650	5650	0
274	20240808	153100	157222610	5650	5650	5650	5650	0
275	20240808	153000	157222610	5650	5650	5650	5650	868
276	20240808	152900	152318410	5670	5670	5670	5670	0
277	20240808	152800	152318410	5670	5670	5670	5670	0
278	20240808	152700	152318410	5670	5670	5670	5670	0
279	20240808	152600	152318410	5670	5670	5670	5670	0
280	20240808	152500	152318410	5670	5670	5670	5670	0
281	20240808	152400	152318410	5670	5670	5670	5670	0
282	20240808	152300	152318410	5670	5670	5670	5670	0
283	20240808	152200	152318410	5670	5670	5670	5670	0
284	20240808	152100	152318410	5670	5670	5670	5670	0
285	20240808	152000	152318410	5670	5670	5670	5670	0
286	20240808	151900	152318410	5670	5680	5680	5560	82
287	20240808	151800	151859560	5550	5620	5620	5550	520
288	20240808	151700	148955270	5690	5690	5690	5690	100
289	20240808	151600	148386270	5690	5690	5690	5690	100
290	20240808	151500	147817270	5700	5700	5700	5700	0
291	20240808	151400	147817270	5700	5600	5700	5600	2185
292	20240808	151300	135563190	5600	5600	5600	5600	31
293	20240808	151200	135389590	5610	5620	5620	5610	250
294	20240808	151100	133986740	5640	5640	5640	5640	0
295	20240808	151000	133986740	5640	5640	5640	5640	0
296	20240808	150900	133986740	5640	5640	5640	5640	0
297	20240808	150800	133986740	5640	5640	5640	5640	0
298	20240808	150700	133986740	5640	5640	5640	5640	0
299	20240808	150600	133986740	5640	5640	5640	5640	0
300	20240808	150500	133986740	5640	5640	5640	5640	0
301	20240808	150400	133986740	5640	5640	5640	5640	0
302	20240808	150300	133986740	5640	5640	5640	5640	0
303	20240808	150200	133986740	5640	5640	5640	5640	0
304	20240808	150100	133986740	5640	5640	5640	5640	0
305	20240808	150000	133986740	5640	5640	5640	5640	1
306	20240808	145900	133981100	5630	5630	5630	5630	0
307	20240808	145800	133981100	5630	5630	5630	5630	0
308	20240808	145700	133981100	5630	5630	5630	5630	42
309	20240808	145600	133744640	5640	5640	5640	5640	0
310	20240808	145500	133744640	5640	5640	5640	5640	5
311	20240808	145400	133716440	5630	5630	5630	5630	0
312	20240808	145300	133716440	5630	5630	5630	5630	0
313	20240808	145200	133716440	5630	5630	5630	5630	0
314	20240808	145100	133716440	5630	5630	5630	5630	0
315	20240808	145000	133716440	5630	5650	5650	5630	20
316	20240808	144900	133603650	5650	5650	5650	5650	1
317	20240808	144800	133598000	5640	5640	5640	5640	104
318	20240808	144700	133011440	5650	5650	5650	5650	0
319	20240808	144600	133011440	5650	5650	5650	5650	0
320	20240808	144500	133011440	5650	5650	5650	5650	0
321	20240808	144400	133011440	5650	5650	5650	5650	0
322	20240808	144300	133011440	5650	5650	5650	5650	0
323	20240808	144200	133011440	5650	5650	5650	5650	1
324	20240808	144100	133005790	5640	5640	5640	5640	1
325	20240808	144000	133000150	5650	5650	5650	5650	0
326	20240808	143900	133000150	5650	5650	5650	5650	0
327	20240808	143800	133000150	5650	5650	5650	5650	0
328	20240808	143700	133000150	5650	5650	5650	5650	0
329	20240808	143600	133000150	5650	5650	5650	5650	0
330	20240808	143500	133000150	5650	5650	5650	5650	0
331	20240808	143400	133000150	5650	5650	5650	5650	0
332	20240808	143300	133000150	5650	5650	5650	5650	0
333	20240808	143200	133000150	5650	5650	5650	5650	0
334	20240808	143100	133000150	5650	5650	5650	5650	0
335	20240808	143000	133000150	5650	5650	5650	5650	0
336	20240808	142900	133000150	5650	5650	5650	5650	0
337	20240808	142800	133000150	5650	5650	5650	5650	0
338	20240808	142700	133000150	5650	5650	5650	5650	0
339	20240808	142600	133000150	5650	5650	5650	5650	0
340	20240808	142500	133000150	5650	5650	5650	5650	0
341	20240808	142400	133000150	5650	5650	5650	5650	0
342	20240808	142300	133000150	5650	5650	5650	5650	0
343	20240808	142200	133000150	5650	5650	5650	5650	0
344	20240808	142100	133000150	5650	5650	5650	5650	0
345	20240808	142000	133000150	5650	5650	5650	5650	0
346	20240808	141900	133000150	5650	5650	5650	5650	0
347	20240808	141800	133000150	5650	5650	5650	5650	0
348	20240808	141700	133000150	5650	5650	5650	5650	0
349	20240808	141600	133000150	5650	5650	5650	5650	0
350	20240808	141500	133000150	5650	5650	5650	5650	0
351	20240808	141400	133000150	5650	5650	5650	5650	50
352	20240808	141300	132717650	5660	5660	5660	5660	0
353	20240808	141200	132717650	5660	5660	5660	5660	0
354	20240808	141100	132717650	5660	5630	5660	5630	15
355	20240808	141000	132633050	5600	5600	5600	5600	0
356	20240808	140900	132633050	5600	5600	5600	5600	0
357	20240808	140800	132633050	5600	5600	5600	5600	16
358	20240808	140700	132543450	5650	5650	5650	5650	0
359	20240808	140600	132543450	5650	5650	5650	5650	0
360	20240808	140500	132543450	5650	5650	5650	5650	0
361	20240808	140400	132543450	5650	5650	5650	5650	0
362	20240808	140300	132543450	5650	5650	5650	5650	2
363	20240808	140200	132532150	5660	5660	5660	5660	0
364	20240808	140100	132532150	5660	5660	5660	5660	0
365	20240808	140000	132532150	5660	5660	5660	5660	0
366	20240808	135900	132532150	5660	5660	5660	5660	0
367	20240808	135800	132532150	5660	5660	5660	5660	0
368	20240808	135700	132532150	5660	5660	5660	5660	0
369	20240808	135600	132532150	5660	5660	5660	5660	0
370	20240808	135500	132532150	5660	5660	5660	5660	0
371	20240808	135400	132532150	5660	5660	5660	5660	0
372	20240808	135300	132532150	5660	5660	5660	5660	0
373	20240808	135200	132532150	5660	5660	5660	5660	0
374	20240808	135100	132532150	5660	5660	5660	5660	0
375	20240808	135000	132532150	5660	5660	5660	5660	0
376	20240808	134900	132532150	5660	5660	5660	5660	0
377	20240808	134800	132532150	5660	5660	5660	5660	0
378	20240808	134700	132532150	5660	5660	5660	5660	0
379	20240808	134600	132532150	5660	5660	5660	5660	0
380	20240808	134500	132532150	5660	5600	5660	5600	320
381	20240808	134400	130739290	5600	5600	5600	5600	0
382	20240808	134300	130739290	5600	5600	5600	5600	0
383	20240808	134200	130739290	5600	5600	5600	5600	0
384	20240808	134100	130739290	5600	5610	5610	5600	503
385	20240808	134000	127920160	5610	5610	5610	5610	0
386	20240808	133900	127920160	5610	5620	5620	5610	199
387	20240808	133800	126801960	5650	5650	5650	5650	0
388	20240808	133700	126801960	5650	5650	5650	5650	1
389	20240808	133600	126796310	5650	5650	5650	5650	0
390	20240808	133500	126796310	5650	5650	5650	5650	0
391	20240808	133400	126796310	5650	5650	5650	5650	0
392	20240808	133300	126796310	5650	5650	5650	5650	0
393	20240808	133200	126796310	5650	5650	5650	5650	0
394	20240808	133100	126796310	5650	5650	5650	5650	0
395	20240808	133000	126796310	5650	5650	5650	5650	0
396	20240808	132900	126796310	5650	5650	5650	5650	0
397	20240808	132800	126796310	5650	5650	5650	5650	0
398	20240808	132700	126796310	5650	5650	5650	5650	0
399	20240808	132600	126796310	5650	5650	5650	5650	1
400	20240808	132500	126790660	5660	5660	5660	5660	0
401	20240808	132400	126790660	5660	5660	5660	5660	0
402	20240808	132300	126790660	5660	5630	5660	5630	500
403	20240808	132200	123961690	5630	5630	5630	5630	0
404	20240808	132100	123961690	5630	5630	5630	5630	200
405	20240808	132000	122835690	5630	5630	5630	5630	0
406	20240808	131900	122835690	5630	5630	5630	5630	0
407	20240808	131800	122835690	5630	5630	5630	5630	1
408	20240808	131700	122830060	5600	5600	5600	5600	0
409	20240808	131600	122830060	5600	5600	5600	5600	0
410	20240808	131500	122830060	5600	5600	5600	5600	0
411	20240808	131400	122830060	5600	5600	5600	5600	0
412	20240808	131300	122830060	5600	5600	5600	5600	0
413	20240808	131200	122830060	5600	5600	5600	5600	0
414	20240808	131100	122830060	5600	5600	5600	5600	0
415	20240808	131000	122830060	5600	5600	5600	5600	0
416	20240808	130900	122830060	5600	5600	5600	5600	0
417	20240808	130800	122830060	5600	5600	5600	5600	3
418	20240808	130700	122813260	5640	5640	5640	5640	0
419	20240808	130600	122813260	5640	5640	5640	5640	0
420	20240808	130500	122813260	5640	5640	5640	5640	2
421	20240808	130400	122801980	5640	5640	5640	5640	0
422	20240808	130300	122801980	5640	5640	5640	5640	0
423	20240808	130200	122801980	5640	5640	5640	5640	1
424	20240808	130100	122796340	5610	5610	5610	5610	0
425	20240808	130000	122796340	5610	5610	5610	5610	0
426	20240808	125900	122796340	5610	5610	5610	5610	1
427	20240808	125800	122790730	5590	5600	5600	5590	991
428	20240808	125700	117241370	5600	5600	5600	5600	0
429	20240808	125600	117241370	5600	5600	5600	5600	0
430	20240808	125500	117241370	5600	5600	5600	5600	0
431	20240808	125400	117241370	5600	5600	5600	5600	0
432	20240808	125300	117241370	5600	5600	5600	5600	0
433	20240808	125200	117241370	5600	5600	5600	5600	0
434	20240808	125100	117241370	5600	5600	5600	5600	0
435	20240808	125000	117241370	5600	5600	5600	5600	33
436	20240808	124900	117056570	5590	5590	5590	5590	17
437	20240808	124800	116961540	5590	5590	5590	5590	33
438	20240808	124700	116777070	5590	5590	5590	5590	0
439	20240808	124600	116777070	5590	5590	5590	5590	245
440	20240808	124500	115407520	5600	5600	5600	5600	12
441	20240808	124400	115340320	5590	5590	5590	5590	223
442	20240808	124300	114093750	5590	5590	5590	5590	0
443	20240808	124200	114093750	5590	5590	5590	5590	20
444	20240808	124100	113981950	5590	5590	5590	5590	10
445	20240808	124000	113926050	5640	5640	5640	5640	0
446	20240808	123900	113926050	5640	5640	5640	5640	0
447	20240808	123800	113926050	5640	5640	5640	5640	0
448	20240808	123700	113926050	5640	5640	5640	5640	0
449	20240808	123600	113926050	5640	5630	5640	5630	8
450	20240808	123500	113880980	5640	5640	5640	5640	0
451	20240808	123400	113880980	5640	5640	5640	5640	0
452	20240808	123300	113880980	5640	5640	5640	5640	0
453	20240808	123200	113880980	5640	5640	5640	5640	0
454	20240808	123100	113880980	5640	5640	5640	5640	0
455	20240808	123000	113880980	5640	5640	5640	5640	0
456	20240808	122900	113880980	5640	5640	5640	5640	0
457	20240808	122800	113880980	5640	5640	5640	5640	0
458	20240808	122700	113880980	5640	5640	5640	5640	0
459	20240808	122600	113880980	5640	5640	5640	5640	0
460	20240808	122500	113880980	5640	5640	5640	5640	0
461	20240808	122400	113880980	5640	5640	5640	5640	0
462	20240808	122300	113880980	5640	5640	5640	5640	0
463	20240808	122200	113880980	5640	5640	5640	5640	0
464	20240808	122100	113880980	5640	5640	5640	5640	0
465	20240808	122000	113880980	5640	5640	5640	5640	0
466	20240808	121900	113880980	5640	5640	5640	5640	0
467	20240808	121800	113880980	5640	5640	5640	5640	0
468	20240808	121700	113880980	5640	5600	5640	5600	1000
469	20240808	121600	108255700	5600	5600	5600	5600	0
470	20240808	121500	108255700	5600	5600	5600	5600	0
471	20240808	121400	108255700	5600	5600	5600	5600	0
472	20240808	121300	108255700	5600	5600	5600	5600	0
473	20240808	121200	108255700	5600	5600	5600	5600	0
474	20240808	121100	108255700	5600	5600	5600	5600	3
475	20240808	121000	108238900	5610	5610	5610	5610	0
476	20240808	120900	108238900	5610	5610	5610	5610	0
477	20240808	120800	108238900	5610	5610	5610	5610	0
478	20240808	120700	108238900	5610	5610	5610	5610	0
479	20240808	120600	108238900	5610	5610	5610	5610	0
480	20240808	120500	108238900	5610	5610	5610	5610	1
481	20240808	120400	108233290	5600	5600	5600	5600	0
482	20240808	120300	108233290	5600	5600	5600	5600	17
483	20240808	120200	108138090	5640	5580	5640	5580	777
484	20240808	120100	103790140	5530	5530	5530	5530	0
485	20240808	120000	103790140	5530	5530	5530	5530	0
486	20240808	115900	103790140	5530	5530	5530	5530	1
487	20240808	115800	103784610	5570	5570	5570	5570	0
488	20240808	115700	103784610	5570	5570	5570	5570	0
489	20240808	115600	103784610	5570	5570	5570	5570	0
490	20240808	115500	103784610	5570	5570	5570	5570	0
491	20240808	115400	103784610	5570	5570	5570	5570	0
492	20240808	115300	103784610	5570	5570	5570	5570	0
493	20240808	115200	103784610	5570	5570	5570	5570	0
494	20240808	115100	103784610	5570	5560	5570	5560	500
495	20240808	115000	100999620	5590	5560	5590	5560	108
496	20240808	114900	100398560	5520	5540	5540	5520	200
497	20240808	114800	99293910	5560	5560	5560	5560	0
498	20240808	114700	99293910	5560	5560	5560	5560	0
499	20240808	114600	99293910	5560	5560	5560	5560	0
500	20240808	114500	99293910	5560	5560	5560	5560	0
501	20240808	114400	99293910	5560	5560	5560	5560	10
502	20240808	114300	99238310	5540	5540	5540	5540	0
503	20240808	114200	99238310	5540	5540	5540	5540	9
504	20240808	114100	99188450	5570	5570	5570	5570	0
505	20240808	114000	99188450	5570	5570	5570	5570	0
506	20240808	113900	99188450	5570	5570	5570	5570	0
507	20240808	113800	99188450	5570	5570	5570	5570	0
508	20240808	113700	99188450	5570	5570	5570	5570	0
509	20240808	113600	99188450	5570	5570	5570	5570	0
510	20240808	113500	99188450	5570	5570	5570	5570	1
511	20240808	113400	99182880	5530	5550	5550	5530	45
512	20240808	113300	98933150	5550	5550	5550	5550	0
513	20240808	113200	98933150	5550	5550	5550	5550	1
514	20240808	113100	98927600	5530	5530	5530	5530	0
515	20240808	113000	98927600	5530	5560	5560	5530	27
516	20240808	112900	98777540	5560	5560	5560	5560	2
517	20240808	112800	98766420	5560	5560	5560	5560	2
518	20240808	112700	98755300	5550	5550	5550	5550	0
519	20240808	112600	98755300	5550	5550	5550	5550	30
520	20240808	112500	98588800	5550	5520	5550	5520	501
521	20240808	112400	95823250	5520	5520	5520	5520	0
522	20240808	112300	95823250	5520	5520	5520	5520	0
523	20240808	112200	95823250	5520	5530	5530	5520	248
524	20240808	112100	94452790	5530	5540	5550	5530	52
525	20240808	112000	94165200	5530	5530	5530	5530	10
526	20240808	111900	94109900	5530	5530	5530	5530	220
527	20240808	111800	92893300	5530	5530	5530	5530	24
528	20240808	111700	92760580	5530	5530	5530	5530	0
529	20240808	111600	92760580	5530	5530	5530	5530	1
530	20240808	111500	92755050	5530	5530	5530	5530	65
531	20240808	111400	92395600	5530	5530	5530	5530	20
532	20240808	111300	92285000	5540	5540	5540	5540	0
533	20240808	111200	92285000	5540	5540	5540	5540	0
534	20240808	111100	92285000	5540	5540	5540	5540	0
535	20240808	111000	92285000	5540	5540	5540	5540	1
536	20240808	110900	92279460	5550	5540	5550	5520	1001
537	20240808	110800	86750080	5550	5550	5550	5550	0
538	20240808	110700	86750080	5550	5550	5550	5550	0
539	20240808	110600	86750080	5550	5550	5550	5550	0
540	20240808	110500	86750080	5550	5550	5550	5550	3
541	20240808	110400	86733430	5560	5560	5560	5560	0
542	20240808	110300	86733430	5560	5560	5560	5560	0
543	20240808	110200	86733430	5560	5540	5560	5540	23
544	20240808	110100	86605960	5520	5570	5570	5520	5530
545	20240808	110000	55936510	5590	5590	5590	5590	0
546	20240808	105900	55936510	5590	5590	5590	5590	0
547	20240808	105800	55936510	5590	5590	5590	5590	2
548	20240808	105700	55925330	5590	5590	5590	5590	0
549	20240808	105600	55925330	5590	5590	5590	5590	0
550	20240808	105500	55925330	5590	5590	5590	5590	0
551	20240808	105400	55925330	5590	5590	5590	5590	0
552	20240808	105300	55925330	5590	5590	5590	5590	0
553	20240808	105200	55925330	5590	5570	5590	5570	2
554	20240808	105100	55914170	5560	5560	5560	5560	0
555	20240808	105000	55914170	5560	5560	5560	5560	0
556	20240808	104900	55914170	5560	5560	5560	5560	0
557	20240808	104800	55914170	5560	5560	5560	5560	0
558	20240808	104700	55914170	5560	5560	5560	5560	0
559	20240808	104600	55914170	5560	5560	5560	5560	440
560	20240808	104500	53467770	5580	5580	5580	5580	1
561	20240808	104400	53462190	5570	5570	5570	5570	0
562	20240808	104300	53462190	5570	5570	5570	5570	0
563	20240808	104200	53462190	5570	5570	5570	5570	24
564	20240808	104100	53328510	5560	5560	5560	5560	0
565	20240808	104000	53328510	5560	5570	5570	5560	338
566	20240808	103900	51449210	5590	5590	5590	5590	3
567	20240808	103800	51432440	5560	5560	5560	5560	0
568	20240808	103700	51432440	5560	5560	5560	5560	0
569	20240808	103600	51432440	5560	5560	5560	5560	0
570	20240808	103500	51432440	5560	5560	5560	5560	0
571	20240808	103400	51432440	5560	5560	5560	5560	0
572	20240808	103300	51432440	5560	5560	5560	5560	0
573	20240808	103200	51432440	5560	5570	5570	5560	1001
574	20240808	103100	45866870	5560	5560	5560	5560	0
575	20240808	103000	45866870	5560	5570	5570	5560	204
576	20240808	102900	44732130	5570	5570	5570	5570	0
577	20240808	102800	44732130	5570	5570	5570	5570	0
578	20240808	102700	44732130	5570	5570	5570	5570	0
579	20240808	102600	44732130	5570	5570	5570	5570	0
580	20240808	102500	44732130	5570	5570	5570	5570	0
581	20240808	102400	44732130	5570	5570	5570	5570	430
582	20240808	102300	42337030	5600	5600	5600	5600	0
583	20240808	102200	42337030	5600	5600	5600	5600	0
584	20240808	102100	42337030	5600	5600	5600	5600	0
585	20240808	102000	42337030	5600	5600	5600	5600	0
586	20240808	101900	42337030	5600	5600	5600	5600	0
587	20240808	101800	42337030	5600	5600	5600	5600	1
588	20240808	101700	42331430	5570	5570	5570	5570	0
589	20240808	101600	42331430	5570	5570	5570	5570	0
590	20240808	101500	42331430	5570	5570	5570	5570	130
591	20240808	101400	41607330	5600	5600	5600	5600	0
592	20240808	101300	41607330	5600	5600	5600	5600	3
593	20240808	101200	41590530	5600	5600	5600	5600	0
594	20240808	101100	41590530	5600	5600	5600	5600	1
595	20240808	101000	41584930	5550	5550	5550	5550	0
596	20240808	100900	41584930	5550	5550	5550	5550	0
597	20240808	100800	41584930	5550	5550	5550	5550	0
598	20240808	100700	41584930	5550	5600	5600	5550	2000
599	20240808	100600	30446850	5600	5600	5600	5600	0
600	20240808	100500	30446850	5600	5610	5610	5600	23
601	20240808	100400	30317830	5610	5610	5610	5610	0
602	20240808	100300	30317830	5610	5610	5610	5610	0
603	20240808	100200	30317830	5610	5610	5610	5610	0
604	20240808	100100	30317830	5610	5610	5610	5610	0
605	20240808	100000	30317830	5610	5610	5610	5610	0
606	20240808	095900	30317830	5610	5610	5610	5610	2
607	20240808	095800	30306610	5580	5580	5580	5580	0
608	20240808	095700	30306610	5580	5580	5580	5580	0
609	20240808	095600	30306610	5580	5590	5590	5580	125
610	20240808	095500	29608790	5590	5590	5590	5590	0
611	20240808	095400	29608790	5590	5590	5590	5590	20
612	20240808	095300	29496990	5580	5600	5600	5580	239
613	20240808	095200	28160470	5620	5620	5620	5620	53
614	20240808	095100	27862610	5610	5610	5610	5610	0
615	20240808	095000	27862610	5610	5610	5610	5610	0
616	20240808	094900	27862610	5610	5610	5610	5610	0
617	20240808	094800	27862610	5610	5610	5610	5610	0
618	20240808	094700	27862610	5610	5610	5610	5610	0
619	20240808	094600	27862610	5610	5610	5610	5610	0
620	20240808	094500	27862610	5610	5610	5610	5610	0
621	20240808	094400	27862610	5610	5610	5610	5610	0
622	20240808	094300	27862610	5610	5610	5610	5610	0
623	20240808	094200	27862610	5610	5610	5610	5610	6
624	20240808	094100	27828950	5620	5620	5620	5620	0
625	20240808	094000	27828950	5620	5620	5620	5620	7
626	20240808	093900	27789610	5630	5630	5630	5630	0
627	20240808	093800	27789610	5630	5630	5630	5630	0
628	20240808	093700	27789610	5630	5640	5640	5630	10
629	20240808	093600	27733250	5640	5640	5640	5640	0
630	20240808	093500	27733250	5640	5640	5640	5640	1
631	20240808	093400	27727610	5660	5660	5660	5660	215
632	20240808	093300	26510710	5660	5660	5660	5660	786
633	20240808	093200	22061950	5650	5620	5650	5620	378
634	20240808	093100	19926670	5580	5580	5580	5580	0
635	20240808	093000	19926670	5580	5650	5650	5580	101
636	20240808	092900	19361790	5660	5660	5660	5660	0
637	20240808	092800	19361790	5660	5660	5660	5660	1
638	20240808	092700	19356130	5610	5610	5610	5610	0
639	20240808	092600	19356130	5610	5610	5610	5610	0
640	20240808	092500	19356130	5610	5610	5610	5610	0
641	20240808	092400	19356130	5610	5610	5610	5610	0
642	20240808	092300	19356130	5610	5610	5610	5610	0
643	20240808	092200	19356130	5610	5610	5610	5610	0
644	20240808	092100	19356130	5610	5610	5610	5610	0
645	20240808	092000	19356130	5610	5610	5610	5610	0
646	20240808	091900	19356130	5610	5610	5610	5610	0
647	20240808	091800	19356130	5610	5620	5630	5610	980
648	20240808	091700	13849580	5610	5610	5610	5610	0
649	20240808	091600	13849580	5610	5610	5610	5610	0
650	20240808	091500	13849580	5610	5610	5610	5610	0
651	20240808	091400	13849580	5610	5610	5610	5610	0
652	20240808	091300	13849580	5610	5610	5610	5610	0
653	20240808	091200	13849580	5610	5610	5610	5610	0
654	20240808	091100	13849580	5610	5610	5610	5610	0
655	20240808	091000	13849580	5610	5610	5610	5610	0
656	20240808	090900	13849580	5610	5630	5630	5610	345
657	20240808	090800	11910870	5630	5630	5630	5610	97
658	20240808	090700	11364800	5650	5650	5650	5650	3
659	20240808	090600	11347850	5600	5600	5600	5600	10
660	20240808	090500	11291850	5600	5560	5600	5540	121
661	20240808	090400	10618880	5520	5520	5520	5520	0
662	20240808	090300	10618880	5520	5520	5520	5520	0
663	20240808	090200	10618880	5520	5560	5560	5520	200
664	20240808	090100	9514420	5560	5560	5560	5560	1000
665	20240808	090000	3954420	5560	5610	5610	5560	711