KissMeData/217270/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204000	210643930	5300	5300	5300	5300	1118
3	20240809	203900	210643930	5300	5300	5300	5300	0
4	20240809	203800	210643930	5300	5300	5300	5300	0
5	20240809	203700	210643930	5300	5300	5300	5300	0
6	20240809	203600	210643930	5300	5300	5300	5300	0
7	20240809	203500	210643930	5300	5300	5300	5300	0
8	20240809	203400	210643930	5300	5300	5300	5300	0
9	20240809	203300	210643930	5300	5300	5300	5300	0
10	20240809	203200	210643930	5300	5300	5300	5300	0
11	20240809	203100	210643930	5300	5300	5300	5300	0
12	20240809	203000	210643930	5300	5300	5300	5300	0
13	20240809	202900	210643930	5300	5300	5300	5300	0
14	20240809	202800	210643930	5300	5300	5300	5300	0
15	20240809	202700	210643930	5300	5300	5300	5300	0
16	20240809	202600	210643930	5300	5300	5300	5300	0
17	20240809	202500	210643930	5300	5300	5300	5300	0
18	20240809	202400	210643930	5300	5300	5300	5300	0
19	20240809	202300	210643930	5300	5300	5300	5300	0
20	20240809	202200	210643930	5300	5300	5300	5300	0
21	20240809	202100	210643930	5300	5300	5300	5300	0
22	20240809	202000	210643930	5300	5300	5300	5300	0
23	20240809	201900	210643930	5300	5300	5300	5300	0
24	20240809	201800	210643930	5300	5300	5300	5300	0
25	20240809	201700	210643930	5300	5300	5300	5300	0
26	20240809	201600	210643930	5300	5300	5300	5300	0
27	20240809	201500	210643930	5300	5300	5300	5300	0
28	20240809	201400	210643930	5300	5300	5300	5300	0
29	20240809	201300	210643930	5300	5300	5300	5300	0
30	20240809	201200	210643930	5300	5300	5300	5300	0
31	20240809	201100	210643930	5300	5300	5300	5300	0
32	20240809	201000	210643930	5300	5300	5300	5300	1118
33	20240809	200900	210643930	5300	5300	5300	5300	0
34	20240809	200800	210643930	5300	5300	5300	5300	0
35	20240809	200700	210643930	5300	5300	5300	5300	0
36	20240809	200600	210643930	5300	5300	5300	5300	0
37	20240809	200500	210643930	5300	5300	5300	5300	0
38	20240809	200400	210643930	5300	5300	5300	5300	0
39	20240809	200300	210643930	5300	5300	5300	5300	0
40	20240809	200200	210643930	5300	5300	5300	5300	0
41	20240809	200100	210643930	5300	5300	5300	5300	0
42	20240809	200000	210643930	5300	5300	5300	5300	0
43	20240809	195900	210643930	5300	5300	5300	5300	0
44	20240809	195800	210643930	5300	5300	5300	5300	0
45	20240809	195700	210643930	5300	5300	5300	5300	0
46	20240809	195600	210643930	5300	5300	5300	5300	0
47	20240809	195500	210643930	5300	5300	5300	5300	0
48	20240809	195400	210643930	5300	5300	5300	5300	0
49	20240809	195300	210643930	5300	5300	5300	5300	0
50	20240809	195200	210643930	5300	5300	5300	5300	0
51	20240809	195100	210643930	5300	5300	5300	5300	0
52	20240809	195000	210643930	5300	5300	5300	5300	0
53	20240809	194900	210643930	5300	5300	5300	5300	0
54	20240809	194800	210643930	5300	5300	5300	5300	0
55	20240809	194700	210643930	5300	5300	5300	5300	0
56	20240809	194600	210643930	5300	5300	5300	5300	0
57	20240809	194500	210643930	5300	5300	5300	5300	0
58	20240809	194400	210643930	5300	5300	5300	5300	0
59	20240809	194300	210643930	5300	5300	5300	5300	0
60	20240809	194200	210643930	5300	5300	5300	5300	0
61	20240809	194100	210643930	5300	5300	5300	5300	0
62	20240809	194000	210643930	5300	5300	5300	5300	1118
63	20240809	193900	210643930	5300	5300	5300	5300	0
64	20240809	193800	210643930	5300	5300	5300	5300	0
65	20240809	193700	210643930	5300	5300	5300	5300	0
66	20240809	193600	210643930	5300	5300	5300	5300	0
67	20240809	193500	210643930	5300	5300	5300	5300	0
68	20240809	193400	210643930	5300	5300	5300	5300	0
69	20240809	193300	210643930	5300	5300	5300	5300	0
70	20240809	193200	210643930	5300	5300	5300	5300	0
71	20240809	193100	210643930	5300	5300	5300	5300	0
72	20240809	193000	210643930	5300	5300	5300	5300	0
73	20240809	192900	210643930	5300	5300	5300	5300	0
74	20240809	192800	210643930	5300	5300	5300	5300	0
75	20240809	192700	210643930	5300	5300	5300	5300	0
76	20240809	192600	210643930	5300	5300	5300	5300	0
77	20240809	192500	210643930	5300	5300	5300	5300	0
78	20240809	192400	210643930	5300	5300	5300	5300	0
79	20240809	192300	210643930	5300	5300	5300	5300	0
80	20240809	192200	210643930	5300	5300	5300	5300	0
81	20240809	192100	210643930	5300	5300	5300	5300	0
82	20240809	192000	210643930	5300	5300	5300	5300	0
83	20240809	191900	210643930	5300	5300	5300	5300	0
84	20240809	191800	210643930	5300	5300	5300	5300	0
85	20240809	191700	210643930	5300	5300	5300	5300	0
86	20240809	191600	210643930	5300	5300	5300	5300	0
87	20240809	191500	210643930	5300	5300	5300	5300	0
88	20240809	191400	210643930	5300	5300	5300	5300	0
89	20240809	191300	210643930	5300	5300	5300	5300	0
90	20240809	191200	210643930	5300	5300	5300	5300	0
91	20240809	191100	210643930	5300	5300	5300	5300	0
92	20240809	191000	210643930	5300	5300	5300	5300	1118
93	20240809	190900	210643930	5300	5300	5300	5300	0
94	20240809	190800	210643930	5300	5300	5300	5300	0
95	20240809	190700	210643930	5300	5300	5300	5300	0
96	20240809	190600	210643930	5300	5300	5300	5300	0
97	20240809	190500	210643930	5300	5300	5300	5300	0
98	20240809	190400	210643930	5300	5300	5300	5300	0
99	20240809	190300	210643930	5300	5300	5300	5300	0
100	20240809	190200	210643930	5300	5300	5300	5300	0
101	20240809	190100	210643930	5300	5300	5300	5300	0
102	20240809	190000	210643930	5300	5300	5300	5300	0
103	20240809	185900	210643930	5300	5300	5300	5300	0
104	20240809	185800	210643930	5300	5300	5300	5300	0
105	20240809	185700	210643930	5300	5300	5300	5300	0
106	20240809	185600	210643930	5300	5300	5300	5300	0
107	20240809	185500	210643930	5300	5300	5300	5300	0
108	20240809	185400	210643930	5300	5300	5300	5300	0
109	20240809	185300	210643930	5300	5300	5300	5300	0
110	20240809	185200	210643930	5300	5300	5300	5300	0
111	20240809	185100	210643930	5300	5300	5300	5300	0
112	20240809	185000	210643930	5300	5300	5300	5300	0
113	20240809	184900	210643930	5300	5300	5300	5300	0
114	20240809	184800	210643930	5300	5300	5300	5300	0
115	20240809	184700	210643930	5300	5300	5300	5300	0
116	20240809	184600	210643930	5300	5300	5300	5300	0
117	20240809	184500	210643930	5300	5300	5300	5300	0
118	20240809	184400	210643930	5300	5300	5300	5300	0
119	20240809	184300	210643930	5300	5300	5300	5300	0
120	20240809	184200	210643930	5300	5300	5300	5300	0
121	20240809	184100	210643930	5300	5300	5300	5300	0
122	20240809	184000	210643930	5300	5300	5300	5300	1118
123	20240809	183900	210643930	5300	5300	5300	5300	0
124	20240809	183800	210643930	5300	5300	5300	5300	0
125	20240809	183700	210643930	5300	5300	5300	5300	0
126	20240809	183600	210643930	5300	5300	5300	5300	0
127	20240809	183500	210643930	5300	5300	5300	5300	0
128	20240809	183400	210643930	5300	5300	5300	5300	0
129	20240809	183300	210643930	5300	5300	5300	5300	0
130	20240809	183200	210643930	5300	5300	5300	5300	0
131	20240809	183100	210643930	5300	5300	5300	5300	0
132	20240809	183000	210643930	5300	5300	5300	5300	0
133	20240809	182900	210643930	5300	5300	5300	5300	0
134	20240809	182800	210643930	5300	5300	5300	5300	0
135	20240809	182700	210643930	5300	5300	5300	5300	0
136	20240809	182600	210643930	5300	5300	5300	5300	0
137	20240809	182500	210643930	5300	5300	5300	5300	0
138	20240809	182400	210643930	5300	5300	5300	5300	0
139	20240809	182300	210643930	5300	5300	5300	5300	0
140	20240809	182200	210643930	5300	5300	5300	5300	0
141	20240809	182100	210643930	5300	5300	5300	5300	0
142	20240809	182000	210643930	5300	5300	5300	5300	0
143	20240809	181900	210643930	5300	5300	5300	5300	0
144	20240809	181800	210643930	5300	5300	5300	5300	0
145	20240809	181700	210643930	5300	5300	5300	5300	0
146	20240809	181600	210643930	5300	5300	5300	5300	0
147	20240809	181500	210643930	5300	5300	5300	5300	0
148	20240809	181400	210643930	5300	5300	5300	5300	0
149	20240809	181300	210643930	5300	5300	5300	5300	0
150	20240809	181200	210643930	5300	5300	5300	5300	0
151	20240809	181100	210643930	5300	5300	5300	5300	0
152	20240809	181000	210643930	5300	5300	5300	5300	1118
153	20240809	180900	210643930	5300	5300	5300	5300	0
154	20240809	180800	210643930	5300	5300	5300	5300	0
155	20240809	180700	210643930	5300	5300	5300	5300	0
156	20240809	180600	210643930	5300	5300	5300	5300	0
157	20240809	180500	210643930	5300	5300	5300	5300	0
158	20240809	180400	210643930	5300	5300	5300	5300	0
159	20240809	180300	210643930	5300	5300	5300	5300	0
160	20240809	180200	210643930	5300	5300	5300	5300	0
161	20240809	180100	210643930	5300	5300	5300	5300	0
162	20240809	180000	210643930	5300	5300	5300	5300	0
163	20240809	175900	210643930	5300	5300	5300	5300	0
164	20240809	175800	210643930	5300	5300	5300	5300	0
165	20240809	175700	210643930	5300	5300	5300	5300	0
166	20240809	175600	210643930	5300	5300	5300	5300	0
167	20240809	175500	210643930	5300	5300	5300	5300	0
168	20240809	175400	210643930	5300	5300	5300	5300	0
169	20240809	175300	210643930	5300	5300	5300	5300	0
170	20240809	175200	210643930	5300	5300	5300	5300	0
171	20240809	175100	210643930	5300	5300	5300	5300	0
172	20240809	175000	210643930	5300	5300	5300	5300	0
173	20240809	174900	210643930	5300	5300	5300	5300	0
174	20240809	174800	210643930	5300	5300	5300	5300	0
175	20240809	174700	210643930	5300	5300	5300	5300	0
176	20240809	174600	210643930	5300	5300	5300	5300	0
177	20240809	174500	210643930	5300	5300	5300	5300	0
178	20240809	174400	210643930	5300	5300	5300	5300	0
179	20240809	174300	210643930	5300	5300	5300	5300	0
180	20240809	174200	210643930	5300	5300	5300	5300	0
181	20240809	174100	210643930	5300	5300	5300	5300	0
182	20240809	174000	210643930	5300	5300	5300	5300	1118
183	20240809	173900	210643930	5300	5300	5300	5300	0
184	20240809	173800	210643930	5300	5300	5300	5300	0
185	20240809	173700	210643930	5300	5300	5300	5300	0
186	20240809	173600	210643930	5300	5300	5300	5300	0
187	20240809	173500	210643930	5300	5300	5300	5300	0
188	20240809	173400	210643930	5300	5300	5300	5300	0
189	20240809	173300	210643930	5300	5300	5300	5300	0
190	20240809	173200	210643930	5300	5300	5300	5300	0
191	20240809	173100	210643930	5300	5300	5300	5300	0
192	20240809	173000	210643930	5300	5300	5300	5300	0
193	20240809	172900	210643930	5300	5300	5300	5300	0
194	20240809	172800	210643930	5300	5300	5300	5300	0
195	20240809	172700	210643930	5300	5300	5300	5300	0
196	20240809	172600	210643930	5300	5300	5300	5300	0
197	20240809	172500	210643930	5300	5300	5300	5300	0
198	20240809	172400	210643930	5300	5300	5300	5300	0
199	20240809	172300	210643930	5300	5300	5300	5300	0
200	20240809	172200	210643930	5300	5300	5300	5300	0
201	20240809	172100	210643930	5300	5300	5300	5300	0
202	20240809	172000	210643930	5300	5300	5300	5300	0
203	20240809	171900	210643930	5300	5300	5300	5300	0
204	20240809	171800	210643930	5300	5300	5300	5300	0
205	20240809	171700	210643930	5300	5300	5300	5300	0
206	20240809	171600	210643930	5300	5300	5300	5300	0
207	20240809	171500	210643930	5300	5300	5300	5300	0
208	20240809	171400	210643930	5300	5300	5300	5300	0
209	20240809	171300	210643930	5300	5300	5300	5300	0
210	20240809	171200	210643930	5300	5300	5300	5300	0
211	20240809	171100	210643930	5300	5300	5300	5300	0
212	20240809	171000	210643930	5300	5300	5300	5300	1118
213	20240809	170900	210643930	5300	5300	5300	5300	0
214	20240809	170800	210643930	5300	5300	5300	5300	0
215	20240809	170700	210643930	5300	5300	5300	5300	0
216	20240809	170600	210643930	5300	5300	5300	5300	0
217	20240809	170500	210643930	5300	5300	5300	5300	0
218	20240809	170400	210643930	5300	5300	5300	5300	0
219	20240809	170300	210643930	5300	5300	5300	5300	0
220	20240809	170200	210643930	5300	5300	5300	5300	0
221	20240809	170100	210643930	5300	5300	5300	5300	0
222	20240809	170000	210643930	5300	5300	5300	5300	0
223	20240809	165900	210643930	5300	5300	5300	5300	0
224	20240809	165800	210643930	5300	5300	5300	5300	0
225	20240809	165700	210643930	5300	5300	5300	5300	0
226	20240809	165600	210643930	5300	5300	5300	5300	0
227	20240809	165500	210643930	5300	5300	5300	5300	0
228	20240809	165400	210643930	5300	5300	5300	5300	0
229	20240809	165300	210643930	5300	5300	5300	5300	0
230	20240809	165200	210643930	5300	5300	5300	5300	0
231	20240809	165100	210643930	5300	5300	5300	5300	0
232	20240809	165000	210643930	5300	5300	5300	5300	0
233	20240809	164900	210643930	5300	5300	5300	5300	0
234	20240809	164800	210643930	5300	5300	5300	5300	0
235	20240809	164700	210643930	5300	5300	5300	5300	0
236	20240809	164600	210643930	5300	5300	5300	5300	0
237	20240809	164500	210643930	5300	5300	5300	5300	0
238	20240809	164400	210643930	5300	5300	5300	5300	0
239	20240809	164300	210643930	5300	5300	5300	5300	0
240	20240809	164200	210643930	5300	5300	5300	5300	0
241	20240809	164100	210643930	5300	5300	5300	5300	0
242	20240809	164000	210643930	5300	5300	5300	5300	1118
243	20240809	163900	210643930	5300	5300	5300	5300	0
244	20240809	163800	210643930	5300	5300	5300	5300	0
245	20240809	163700	210643930	5300	5300	5300	5300	0
246	20240809	163600	210643930	5300	5300	5300	5300	0
247	20240809	163500	210643930	5300	5300	5300	5300	0
248	20240809	163400	210643930	5300	5300	5300	5300	0
249	20240809	163300	210643930	5300	5300	5300	5300	0
250	20240809	163200	210643930	5300	5300	5300	5300	0
251	20240809	163100	210643930	5300	5300	5300	5300	0
252	20240809	163000	210643930	5300	5300	5300	5300	0
253	20240809	162900	210643930	5300	5300	5300	5300	0
254	20240809	162800	210643930	5300	5300	5300	5300	0
255	20240809	162700	210643930	5300	5300	5300	5300	0
256	20240809	162600	210643930	5300	5300	5300	5300	0
257	20240809	162500	210643930	5300	5300	5300	5300	0
258	20240809	162400	210643930	5300	5300	5300	5300	0
259	20240809	162300	210643930	5300	5300	5300	5300	0
260	20240809	162200	210643930	5300	5300	5300	5300	0
261	20240809	162100	210643930	5300	5300	5300	5300	0
262	20240809	162000	210643930	5300	5300	5300	5300	0
263	20240809	161900	210643930	5300	5300	5300	5300	0
264	20240809	161800	210643930	5300	5300	5300	5300	0
265	20240809	161700	210643930	5300	5300	5300	5300	0
266	20240809	161600	210643930	5300	5300	5300	5300	0
267	20240809	161500	210643930	5300	5300	5300	5300	0
268	20240809	161400	210643930	5300	5300	5300	5300	0
269	20240809	161300	210643930	5300	5300	5300	5300	0
270	20240809	161200	210643930	5300	5300	5300	5300	0
271	20240809	161100	210643930	5300	5300	5300	5300	0
272	20240809	161000	210643930	5300	5300	5300	5300	1118
273	20240809	160900	210643930	5300	5300	5300	5300	0
274	20240809	160800	210643930	5300	5300	5300	5300	0
275	20240809	160700	210643930	5300	5300	5300	5300	0
276	20240809	160600	210643930	5300	5300	5300	5300	0
277	20240809	160500	210643930	5300	5300	5300	5300	0
278	20240809	160400	210643930	5300	5300	5300	5300	0
279	20240809	160300	210643930	5300	5300	5300	5300	0
280	20240809	160200	210643930	5300	5300	5300	5300	0
281	20240809	160100	210643930	5300	5300	5300	5300	0
282	20240809	160000	210643930	5300	5300	5300	5300	0
283	20240809	155900	210643930	5300	5300	5300	5300	0
284	20240809	155800	210643930	5300	5300	5300	5300	0
285	20240809	155700	210643930	5300	5300	5300	5300	0
286	20240809	155600	210643930	5300	5300	5300	5300	0
287	20240809	155500	210643930	5300	5300	5300	5300	0
288	20240809	155400	210643930	5300	5300	5300	5300	0
289	20240809	155300	210643930	5300	5300	5300	5300	0
290	20240809	155200	210643930	5300	5300	5300	5300	0
291	20240809	155100	210643930	5300	5300	5300	5300	0
292	20240809	155000	210643930	5300	5300	5300	5300	0
293	20240809	154900	210643930	5300	5300	5300	5300	0
294	20240809	154800	210643930	5300	5300	5300	5300	0
295	20240809	154700	210643930	5300	5300	5300	5300	0
296	20240809	154600	210643930	5300	5300	5300	5300	0
297	20240809	154500	210643930	5300	5300	5300	5300	0
298	20240809	154400	210643930	5300	5300	5300	5300	0
299	20240809	154300	210643930	5300	5300	5300	5300	0
300	20240809	154200	210643930	5300	5300	5300	5300	0
301	20240809	154100	210643930	5300	5300	5300	5300	0
302	20240809	154000	210643930	5300	5300	5300	5300	1118
303	20240809	153900	210643930	5300	5300	5300	5300	0
304	20240809	153800	210643930	5300	5300	5300	5300	0
305	20240809	153700	210643930	5300	5300	5300	5300	0
306	20240809	153600	210643930	5300	5300	5300	5300	0
307	20240809	153500	210643930	5300	5300	5300	5300	0
308	20240809	153400	210643930	5300	5300	5300	5300	0
309	20240809	153300	210643930	5300	5300	5300	5300	0
310	20240809	153200	210643930	5300	5300	5300	5300	0
311	20240809	153100	210643930	5300	5300	5300	5300	0
312	20240809	153000	210643930	5300	5300	5300	5300	1118
313	20240809	152900	204718530	5260	5260	5260	5260	0
314	20240809	152800	204718530	5260	5260	5260	5260	0
315	20240809	152700	204718530	5260	5260	5260	5260	0
316	20240809	152600	204718530	5260	5260	5260	5260	0
317	20240809	152500	204718530	5260	5260	5260	5260	0
318	20240809	152400	204718530	5260	5260	5260	5260	0
319	20240809	152300	204718530	5260	5260	5260	5260	0
320	20240809	152200	204718530	5260	5260	5260	5260	0
321	20240809	152100	204718530	5260	5260	5260	5260	0
322	20240809	152000	204718530	5260	5260	5260	5260	0
323	20240809	151900	204718530	5260	5260	5260	5260	0
324	20240809	151800	204718530	5260	5260	5260	5260	161
325	20240809	151700	203871670	5290	5290	5290	5290	1
326	20240809	151600	203866380	5280	5280	5280	5280	0
327	20240809	151500	203866380	5280	5280	5280	5280	0
328	20240809	151400	203866380	5280	5280	5280	5280	100
329	20240809	151300	203338380	5280	5280	5280	5280	190
330	20240809	151200	202335180	5270	5270	5270	5270	32
331	20240809	151100	202166540	5290	5290	5290	5290	0
332	20240809	151000	202166540	5290	5290	5290	5290	0
333	20240809	150900	202166540	5290	5290	5290	5290	1
334	20240809	150800	202161250	5290	5290	5290	5290	0
335	20240809	150700	202161250	5290	5290	5290	5290	0
336	20240809	150600	202161250	5290	5290	5290	5290	1
337	20240809	150500	202155960	5290	5290	5290	5290	0
338	20240809	150400	202155960	5290	5290	5290	5290	450
339	20240809	150300	199775460	5260	5260	5260	5260	0
340	20240809	150200	199775460	5260	5260	5260	5260	0
341	20240809	150100	199775460	5260	5260	5260	5260	0
342	20240809	150000	199775460	5260	5260	5260	5260	4
343	20240809	145900	199754420	5280	5280	5280	5280	0
344	20240809	145800	199754420	5280	5280	5280	5280	0
345	20240809	145700	199754420	5280	5280	5280	5280	205
346	20240809	145600	198672020	5280	5280	5280	5280	0
347	20240809	145500	198672020	5280	5280	5280	5280	1
348	20240809	145400	198666740	5250	5250	5250	5250	0
349	20240809	145300	198666740	5250	5250	5250	5250	36
350	20240809	145200	198477740	5290	5290	5290	5290	35
351	20240809	145100	198292590	5290	5290	5290	5290	0
352	20240809	145000	198292590	5290	5290	5290	5290	301
353	20240809	144900	196700300	5290	5290	5290	5290	1
354	20240809	144800	196695010	5270	5260	5270	5250	885
355	20240809	144700	192033800	5260	5260	5260	5260	1
356	20240809	144600	192028540	5230	5230	5230	5230	0
357	20240809	144500	192028540	5230	5230	5230	5230	0
358	20240809	144400	192028540	5230	5230	5230	5230	0
359	20240809	144300	192028540	5230	5230	5230	5230	0
360	20240809	144200	192028540	5230	5230	5230	5230	0
361	20240809	144100	192028540	5230	5230	5230	5230	0
362	20240809	144000	192028540	5230	5230	5230	5230	0
363	20240809	143900	192028540	5230	5230	5230	5230	0
364	20240809	143800	192028540	5230	5230	5230	5230	0
365	20240809	143700	192028540	5230	5230	5230	5230	19
366	20240809	143600	191929170	5260	5260	5260	5260	3
367	20240809	143500	191913390	5230	5230	5230	5230	0
368	20240809	143400	191913390	5230	5230	5230	5230	0
369	20240809	143300	191913390	5230	5230	5230	5230	0
370	20240809	143200	191913390	5230	5230	5230	5230	0
371	20240809	143100	191913390	5230	5230	5230	5230	680
372	20240809	143000	188356990	5220	5220	5220	5220	0
373	20240809	142900	188356990	5220	5220	5220	5220	0
374	20240809	142800	188356990	5220	5220	5220	5220	10
375	20240809	142700	188304790	5220	5220	5220	5220	0
376	20240809	142600	188304790	5220	5220	5220	5220	0
377	20240809	142500	188304790	5220	5220	5220	5220	0
378	20240809	142400	188304790	5220	5220	5220	5220	26
379	20240809	142300	188169070	5230	5230	5230	5230	0
380	20240809	142200	188169070	5230	5230	5230	5230	0
381	20240809	142100	188169070	5230	5230	5230	5230	0
382	20240809	142000	188169070	5230	5230	5230	5230	0
383	20240809	141900	188169070	5230	5230	5230	5230	0
384	20240809	141800	188169070	5230	5230	5230	5230	0
385	20240809	141700	188169070	5230	5230	5230	5230	0
386	20240809	141600	188169070	5230	5230	5230	5230	0
387	20240809	141500	188169070	5230	5230	5230	5230	320
388	20240809	141400	186495470	5220	5220	5220	5220	1086
389	20240809	141300	180826550	5210	5210	5210	5210	0
390	20240809	141200	180826550	5210	5210	5210	5210	0
391	20240809	141100	180826550	5210	5210	5210	5210	481
392	20240809	141000	178320540	5210	5210	5210	5210	0
393	20240809	140900	178320540	5210	5210	5210	5210	0
394	20240809	140800	178320540	5210	5210	5210	5210	1
395	20240809	140700	178315330	5220	5220	5220	5220	0
396	20240809	140600	178315330	5220	5220	5220	5220	688
397	20240809	140500	174723970	5210	5210	5210	5210	5
398	20240809	140400	174697920	5210	5210	5210	5210	1
399	20240809	140300	174692710	5210	5210	5210	5210	177
400	20240809	140200	173770540	5200	5200	5200	5200	480
401	20240809	140100	171274540	5200	5200	5200	5200	399
402	20240809	140000	169199740	5200	5200	5200	5200	0
403	20240809	135900	169199740	5200	5200	5200	5200	0
404	20240809	135800	169199740	5200	5200	5200	5200	0
405	20240809	135700	169199740	5200	5210	5210	5200	2306
406	20240809	135600	157204940	5260	5270	5270	5200	7001
407	20240809	135500	120666160	5270	5270	5270	5270	0
408	20240809	135400	120666160	5270	5270	5270	5270	0
409	20240809	135300	120666160	5270	5270	5270	5270	120
410	20240809	135200	120033760	5270	5270	5270	5270	491
411	20240809	135100	117446190	5270	5270	5270	5270	0
412	20240809	135000	117446190	5270	5270	5270	5270	0
413	20240809	134900	117446190	5270	5270	5270	5270	91
414	20240809	134800	116966620	5290	5290	5290	5290	0
415	20240809	134700	116966620	5290	5290	5290	5290	0
416	20240809	134600	116966620	5290	5290	5290	5290	0
417	20240809	134500	116966620	5290	5290	5290	5290	0
418	20240809	134400	116966620	5290	5290	5290	5290	0
419	20240809	134300	116966620	5290	5290	5290	5290	0
420	20240809	134200	116966620	5290	5290	5290	5290	0
421	20240809	134100	116966620	5290	5290	5290	5290	0
422	20240809	134000	116966620	5290	5290	5290	5290	1
423	20240809	133900	116961330	5280	5280	5280	5280	40
424	20240809	133800	116750130	5290	5290	5290	5290	0
425	20240809	133700	116750130	5290	5290	5290	5290	50
426	20240809	133600	116485630	5290	5290	5290	5280	71
427	20240809	133500	116110240	5290	5290	5290	5290	0
428	20240809	133400	116110240	5290	5290	5290	5290	0
429	20240809	133300	116110240	5290	5290	5290	5290	2
430	20240809	133200	116099660	5280	5280	5280	5280	0
431	20240809	133100	116099660	5280	5280	5280	5280	0
432	20240809	133000	116099660	5280	5290	5290	5280	105
433	20240809	132900	115545250	5290	5290	5290	5290	0
434	20240809	132800	115545250	5290	5290	5290	5290	0
435	20240809	132700	115545250	5290	5290	5290	5290	100
436	20240809	132600	115016250	5290	5290	5290	5290	1
437	20240809	132500	115010960	5290	5290	5290	5290	0
438	20240809	132400	115010960	5290	5290	5290	5290	0
439	20240809	132300	115010960	5290	5290	5290	5290	0
440	20240809	132200	115010960	5290	5290	5290	5290	0
441	20240809	132100	115010960	5290	5290	5290	5290	0
442	20240809	132000	115010960	5290	5290	5290	5290	5
443	20240809	131900	114984510	5290	5290	5290	5290	471
444	20240809	131800	112492920	5290	5290	5290	5290	15
445	20240809	131700	112413570	5290	5290	5290	5290	0
446	20240809	131600	112413570	5290	5290	5290	5290	0
447	20240809	131500	112413570	5290	5290	5290	5290	3
448	20240809	131400	112397700	5290	5290	5290	5290	0
449	20240809	131300	112397700	5290	5290	5290	5290	28
450	20240809	131200	112249580	5290	5290	5290	5290	10
451	20240809	131100	112196680	5290	5290	5290	5290	1
452	20240809	131000	112191390	5270	5270	5270	5270	44
453	20240809	130900	111959510	5270	5270	5270	5270	1
454	20240809	130800	111954240	5290	5290	5290	5290	0
455	20240809	130700	111954240	5290	5290	5290	5290	10
456	20240809	130600	111901340	5290	5290	5290	5290	0
457	20240809	130500	111901340	5290	5290	5290	5290	0
458	20240809	130400	111901340	5290	5290	5290	5290	5
459	20240809	130300	111874890	5290	5290	5290	5290	0
460	20240809	130200	111874890	5290	5290	5290	5290	0
461	20240809	130100	111874890	5290	5290	5290	5290	0
462	20240809	130000	111874890	5290	5290	5290	5290	0
463	20240809	125900	111874890	5290	5290	5290	5290	0
464	20240809	125800	111874890	5290	5290	5290	5290	10
465	20240809	125700	111821990	5290	5290	5290	5290	11
466	20240809	125600	111763800	5290	5290	5290	5290	0
467	20240809	125500	111763800	5290	5290	5290	5290	0
468	20240809	125400	111763800	5290	5290	5290	5290	0
469	20240809	125300	111763800	5290	5290	5290	5290	0
470	20240809	125200	111763800	5290	5290	5290	5290	1
471	20240809	125100	111758510	5290	5290	5290	5290	0
472	20240809	125000	111758510	5290	5290	5290	5290	0
473	20240809	124900	111758510	5290	5290	5290	5290	0
474	20240809	124800	111758510	5290	5290	5290	5290	0
475	20240809	124700	111758510	5290	5290	5290	5290	1
476	20240809	124600	111753220	5270	5270	5270	5270	0
477	20240809	124500	111753220	5270	5270	5270	5270	0
478	20240809	124400	111753220	5270	5270	5270	5270	0
479	20240809	124300	111753220	5270	5270	5270	5270	0
480	20240809	124200	111753220	5270	5270	5270	5270	0
481	20240809	124100	111753220	5270	5270	5270	5270	0
482	20240809	124000	111753220	5270	5270	5270	5270	0
483	20240809	123900	111753220	5270	5270	5270	5270	0
484	20240809	123800	111753220	5270	5270	5270	5270	0
485	20240809	123700	111753220	5270	5280	5280	5270	38
486	20240809	123600	111552680	5280	5280	5280	5280	0
487	20240809	123500	111552680	5280	5280	5280	5280	0
488	20240809	123400	111552680	5280	5280	5280	5280	0
489	20240809	123300	111552680	5280	5280	5280	5280	0
490	20240809	123200	111552680	5280	5280	5280	5280	0
491	20240809	123100	111552680	5280	5280	5280	5280	0
492	20240809	123000	111552680	5280	5280	5280	5280	0
493	20240809	122900	111552680	5280	5280	5280	5280	0
494	20240809	122800	111552680	5280	5280	5280	5280	73
495	20240809	122700	111167240	5280	5280	5280	5280	0
496	20240809	122600	111167240	5280	5280	5280	5280	0
497	20240809	122500	111167240	5280	5280	5280	5280	0
498	20240809	122400	111167240	5280	5280	5280	5280	18
499	20240809	122300	111072200	5290	5290	5290	5290	7
500	20240809	122200	111035170	5280	5280	5280	5280	0
501	20240809	122100	111035170	5280	5280	5280	5280	3
502	20240809	122000	111019330	5290	5290	5290	5290	0
503	20240809	121900	111019330	5290	5290	5290	5290	2
504	20240809	121800	111008750	5280	5280	5280	5280	0
505	20240809	121700	111008750	5280	5280	5280	5280	0
506	20240809	121600	111008750	5280	5280	5280	5280	0
507	20240809	121500	111008750	5280	5280	5280	5280	0
508	20240809	121400	111008750	5280	5280	5280	5280	0
509	20240809	121300	111008750	5280	5280	5280	5280	16
510	20240809	121200	110924270	5280	5280	5280	5280	0
511	20240809	121100	110924270	5280	5280	5280	5280	0
512	20240809	121000	110924270	5280	5280	5280	5280	105
513	20240809	120900	110369870	5290	5290	5290	5290	0
514	20240809	120800	110369870	5290	5290	5290	5290	0
515	20240809	120700	110369870	5290	5290	5290	5290	0
516	20240809	120600	110369870	5290	5290	5290	5290	0
517	20240809	120500	110369870	5290	5290	5290	5290	0
518	20240809	120400	110369870	5290	5290	5290	5290	0
519	20240809	120300	110369870	5290	5290	5290	5290	1
520	20240809	120200	110364580	5250	5250	5250	5250	0
521	20240809	120100	110364580	5250	5250	5250	5250	0
522	20240809	120000	110364580	5250	5250	5250	5250	0
523	20240809	115900	110364580	5250	5250	5250	5250	0
524	20240809	115800	110364580	5250	5250	5250	5250	0
525	20240809	115700	110364580	5250	5250	5250	5250	0
526	20240809	115600	110364580	5250	5250	5250	5250	100
527	20240809	115500	109839580	5250	5260	5260	5250	2
528	20240809	115400	109829070	5280	5280	5280	5280	0
529	20240809	115300	109829070	5280	5280	5280	5280	0
530	20240809	115200	109829070	5280	5280	5280	5280	0
531	20240809	115100	109829070	5280	5280	5280	5280	0
532	20240809	115000	109829070	5280	5280	5280	5280	0
533	20240809	114900	109829070	5280	5280	5280	5280	0
534	20240809	114800	109829070	5280	5280	5280	5280	1068
535	20240809	114700	104190030	5290	5290	5290	5290	0
536	20240809	114600	104190030	5290	5290	5290	5290	0
537	20240809	114500	104190030	5290	5270	5290	5270	1151
538	20240809	114400	98110710	5280	5280	5280	5280	0
539	20240809	114300	98110710	5280	5280	5280	5280	0
540	20240809	114200	98110710	5280	5240	5280	5200	1965
541	20240809	114100	87806320	5270	5240	5270	5200	2128
542	20240809	114000	76705870	5290	5290	5290	5290	0
543	20240809	113900	76705870	5290	5290	5290	5290	1
544	20240809	113800	76700580	5310	5310	5310	5310	0
545	20240809	113700	76700580	5310	5270	5310	5200	2048
546	20240809	113600	65999470	5310	5310	5310	5310	0
547	20240809	113500	65999470	5310	5310	5310	5310	0
548	20240809	113400	65999470	5310	5310	5310	5310	0
549	20240809	113300	65999470	5310	5310	5310	5310	2
550	20240809	113200	65988850	5310	5310	5310	5310	1
551	20240809	113100	65983540	5270	5270	5270	5270	50
552	20240809	113000	65720040	5300	5300	5300	5240	1050
553	20240809	112900	60190590	5310	5310	5310	5310	0
554	20240809	112800	60190590	5310	5310	5310	5310	0
555	20240809	112700	60190590	5310	5310	5310	5310	0
556	20240809	112600	60190590	5310	5310	5310	5310	1000
557	20240809	112500	54880590	5320	5320	5320	5320	5
558	20240809	112400	54853990	5310	5310	5310	5310	0
559	20240809	112300	54853990	5310	5310	5310	5310	0
560	20240809	112200	54853990	5310	5310	5310	5310	0
561	20240809	112100	54853990	5310	5310	5310	5310	0
562	20240809	112000	54853990	5310	5310	5310	5310	0
563	20240809	111900	54853990	5310	5310	5310	5310	0
564	20240809	111800	54853990	5310	5310	5310	5310	0
565	20240809	111700	54853990	5310	5310	5310	5310	0
566	20240809	111600	54853990	5310	5310	5310	5310	100
567	20240809	111500	54322990	5300	5300	5300	5300	0
568	20240809	111400	54322990	5300	5300	5300	5300	0
569	20240809	111300	54322990	5300	5300	5300	5300	1
570	20240809	111200	54317690	5330	5330	5330	5330	1
571	20240809	111100	54312360	5310	5310	5310	5310	0
572	20240809	111000	54312360	5310	5310	5310	5310	0
573	20240809	110900	54312360	5310	5310	5310	5310	0
574	20240809	110800	54312360	5310	5310	5310	5310	0
575	20240809	110700	54312360	5310	5310	5310	5310	0
576	20240809	110600	54312360	5310	5310	5310	5310	0
577	20240809	110500	54312360	5310	5310	5310	5310	0
578	20240809	110400	54312360	5310	5310	5310	5310	0
579	20240809	110300	54312360	5310	5310	5310	5310	0
580	20240809	110200	54312360	5310	5310	5310	5310	0
581	20240809	110100	54312360	5310	5330	5330	5310	31
582	20240809	110000	54147730	5320	5320	5320	5320	172
583	20240809	105900	53232690	5320	5320	5320	5320	20
584	20240809	105800	53126290	5340	5340	5340	5340	0
585	20240809	105700	53126290	5340	5340	5340	5340	0
586	20240809	105600	53126290	5340	5340	5340	5340	0
587	20240809	105500	53126290	5340	5340	5340	5340	0
588	20240809	105400	53126290	5340	5340	5340	5340	0
589	20240809	105300	53126290	5340	5340	5340	5340	0
590	20240809	105200	53126290	5340	5340	5340	5340	0
591	20240809	105100	53126290	5340	5340	5340	5340	0
592	20240809	105000	53126290	5340	5340	5340	5340	0
593	20240809	104900	53126290	5340	5340	5340	5340	0
594	20240809	104800	53126290	5340	5340	5340	5340	0
595	20240809	104700	53126290	5340	5340	5340	5340	0
596	20240809	104600	53126290	5340	5340	5340	5340	0
597	20240809	104500	53126290	5340	5340	5340	5340	5
598	20240809	104400	53099590	5340	5340	5340	5340	0
599	20240809	104300	53099590	5340	5340	5340	5340	0
600	20240809	104200	53099590	5340	5340	5340	5340	0
601	20240809	104100	53099590	5340	5340	5340	5340	0
602	20240809	104000	53099590	5340	5340	5340	5340	0
603	20240809	103900	53099590	5340	5340	5340	5340	0
604	20240809	103800	53099590	5340	5340	5340	5340	0
605	20240809	103700	53099590	5340	5340	5340	5340	1
606	20240809	103600	53094250	5330	5330	5330	5330	0
607	20240809	103500	53094250	5330	5330	5330	5330	0
608	20240809	103400	53094250	5330	5330	5330	5330	0
609	20240809	103300	53094250	5330	5330	5330	5330	0
610	20240809	103200	53094250	5330	5330	5330	5330	1000
611	20240809	103100	47764250	5330	5330	5330	5330	0
612	20240809	103000	47764250	5330	5330	5330	5300	411
613	20240809	102900	45574580	5240	5240	5240	5240	0
614	20240809	102800	45574580	5240	5240	5240	5240	0
615	20240809	102700	45574580	5240	5300	5300	5240	2750
616	20240809	102600	31096100	5300	5300	5300	5300	0
617	20240809	102500	31096100	5300	5300	5300	5300	320
618	20240809	102400	29400100	5300	5300	5300	5300	0
619	20240809	102300	29400100	5300	5300	5300	5300	0
620	20240809	102200	29400100	5300	5300	5300	5300	0
621	20240809	102100	29400100	5300	5300	5300	5300	0
622	20240809	102000	29400100	5300	5320	5320	5300	199
623	20240809	101900	28343980	5330	5330	5330	5330	31
624	20240809	101800	28178750	5330	5330	5330	5330	0
625	20240809	101700	28178750	5330	5330	5330	5330	0
626	20240809	101600	28178750	5330	5330	5330	5330	439
627	20240809	101500	25838880	5340	5340	5340	5340	0
628	20240809	101400	25838880	5340	5340	5340	5340	0
629	20240809	101300	25838880	5340	5380	5380	5340	718
630	20240809	101200	22002760	5350	5350	5350	5350	0
631	20240809	101100	22002760	5350	5350	5380	5350	570
632	20240809	101000	18953140	5350	5350	5350	5350	4
633	20240809	100900	18931740	5350	5350	5350	5350	0
634	20240809	100800	18931740	5350	5350	5350	5350	4
635	20240809	100700	18910340	5380	5380	5380	5380	1
636	20240809	100600	18904960	5370	5370	5370	5370	0
637	20240809	100500	18904960	5370	5370	5370	5370	207
638	20240809	100400	17793370	5370	5370	5370	5370	0
639	20240809	100300	17793370	5370	5370	5370	5370	0
640	20240809	100200	17793370	5370	5370	5370	5370	1
641	20240809	100100	17788000	5370	5370	5370	5370	1
642	20240809	100000	17782630	5370	5370	5370	5370	10
643	20240809	095900	17728930	5370	5370	5370	5370	1
644	20240809	095800	17723560	5370	5350	5370	5350	5
645	20240809	095700	17696730	5350	5350	5350	5350	200
646	20240809	095600	16626730	5350	5350	5350	5350	4
647	20240809	095500	16605330	5350	5350	5350	5350	1
648	20240809	095400	16599980	5350	5350	5350	5350	0
649	20240809	095300	16599980	5350	5350	5350	5350	285
650	20240809	095200	15075230	5350	5350	5350	5350	0
651	20240809	095100	15075230	5350	5350	5350	5350	0
652	20240809	095000	15075230	5350	5350	5350	5350	217
653	20240809	094900	13914280	5360	5360	5360	5360	0
654	20240809	094800	13914280	5360	5350	5360	5350	59
655	20240809	094700	13598140	5340	5340	5340	5340	0
656	20240809	094600	13598140	5340	5340	5340	5340	100
657	20240809	094500	13064140	5340	5340	5340	5340	39
658	20240809	094400	12855880	5340	5340	5340	5340	1
659	20240809	094300	12850540	5340	5340	5340	5340	0
660	20240809	094200	12850540	5340	5340	5340	5340	0
661	20240809	094100	12850540	5340	5340	5340	5340	0
662	20240809	094000	12850540	5340	5340	5340	5340	0
663	20240809	093900	12850540	5340	5340	5340	5340	62
664	20240809	093800	12519460	5340	5340	5340	5340	0
665	20240809	093700	12519460	5340	5340	5340	5340	2
666	20240809	093600	12508780	5340	5340	5340	5340	25
667	20240809	093500	12375280	5350	5360	5360	5350	80
668	20240809	093400	11946490	5360	5360	5360	5360	31
669	20240809	093300	11780330	5360	5360	5360	5360	0
670	20240809	093200	11780330	5360	5380	5380	5360	640
671	20240809	093100	8337150	5380	5380	5380	5380	0
672	20240809	093000	8337150	5380	5380	5380	5380	3
673	20240809	092900	8321010	5380	5380	5380	5380	4
674	20240809	092800	8299490	5380	5380	5380	5380	10
675	20240809	092700	8245690	5380	5370	5380	5370	2
676	20240809	092600	8234940	5360	5360	5360	5360	18
677	20240809	092500	8138460	5390	5370	5390	5370	29
678	20240809	092400	7982710	5390	5390	5390	5390	43
679	20240809	092300	7750940	5390	5390	5390	5390	0
680	20240809	092200	7750940	5390	5390	5390	5390	12
681	20240809	092100	7686260	5390	5390	5390	5390	0
682	20240809	092000	7686260	5390	5390	5390	5390	2
683	20240809	091900	7675480	5390	5370	5390	5370	2
684	20240809	091800	7664720	5320	5320	5320	5320	217
685	20240809	091700	6510280	5320	5320	5320	5320	4
686	20240809	091600	6489000	5340	5300	5340	5300	244
687	20240809	091500	5192800	5300	5300	5300	5300	0
688	20240809	091400	5192800	5300	5300	5300	5300	2
689	20240809	091300	5182200	5300	5300	5300	5300	370
690	20240809	091200	3221200	5300	5300	5300	5300	151
691	20240809	091100	2420900	5350	5360	5360	5350	42
692	20240809	091000	2195920	5370	5370	5370	5370	1
693	20240809	090900	2190550	5370	5370	5370	5370	40
694	20240809	090800	1975750	5370	5370	5370	5370	2
695	20240809	090700	1965010	5370	5370	5370	5370	40
696	20240809	090600	1750210	5380	5380	5380	5380	0
697	20240809	090500	1750210	5380	5380	5380	5380	0
698	20240809	090400	1750210	5380	5380	5380	5380	4
699	20240809	090300	1728690	5390	5390	5390	5390	0
700	20240809	090200	1728690	5390	5350	5390	5350	3
701	20240809	090100	1712560	5320	5320	5320	5320	0
702	20240809	090000	1712560	5320	5300	5320	5260	324