KissMeData/050960/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	193100	319655740	9770	9770	9770	9770	190
3	20240805	193000	319655740	9770	9770	9770	9770	0
4	20240805	192900	319655740	9770	9770	9770	9770	0
5	20240805	192800	319655740	9770	9770	9770	9770	0
6	20240805	192700	319655740	9770	9770	9770	9770	0
7	20240805	192600	319655740	9770	9770	9770	9770	0
8	20240805	192500	319655740	9770	9770	9770	9770	0
9	20240805	192400	319655740	9770	9770	9770	9770	0
10	20240805	192300	319655740	9770	9770	9770	9770	0
11	20240805	192200	319655740	9770	9770	9770	9770	0
12	20240805	192100	319655740	9770	9770	9770	9770	0
13	20240805	192000	319655740	9770	9770	9770	9770	0
14	20240805	191900	319655740	9770	9770	9770	9770	0
15	20240805	191800	319655740	9770	9770	9770	9770	0
16	20240805	191700	319655740	9770	9770	9770	9770	0
17	20240805	191600	319655740	9770	9770	9770	9770	0
18	20240805	191500	319655740	9770	9770	9770	9770	0
19	20240805	191400	319655740	9770	9770	9770	9770	0
20	20240805	191300	319655740	9770	9770	9770	9770	0
21	20240805	191200	319655740	9770	9770	9770	9770	0
22	20240805	191100	319655740	9770	9770	9770	9770	0
23	20240805	191000	319655740	9770	9770	9770	9770	0
24	20240805	190900	319655740	9770	9770	9770	9770	0
25	20240805	190800	319655740	9770	9770	9770	9770	0
26	20240805	190700	319655740	9770	9770	9770	9770	0
27	20240805	190600	319655740	9770	9770	9770	9770	0
28	20240805	190500	319655740	9770	9770	9770	9770	0
29	20240805	190400	319655740	9770	9770	9770	9770	0
30	20240805	190300	319655740	9770	9770	9770	9770	0
31	20240805	190200	319655740	9770	9770	9770	9770	0
32	20240805	190100	319655740	9770	9770	9770	9770	190
33	20240805	190000	319655740	9770	9770	9770	9770	0
34	20240805	185900	319655740	9770	9770	9770	9770	0
35	20240805	185800	319655740	9770	9770	9770	9770	0
36	20240805	185700	319655740	9770	9770	9770	9770	0
37	20240805	185600	319655740	9770	9770	9770	9770	0
38	20240805	185500	319655740	9770	9770	9770	9770	0
39	20240805	185400	319655740	9770	9770	9770	9770	0
40	20240805	185300	319655740	9770	9770	9770	9770	0
41	20240805	185200	319655740	9770	9770	9770	9770	0
42	20240805	185100	319655740	9770	9770	9770	9770	0
43	20240805	185000	319655740	9770	9770	9770	9770	0
44	20240805	184900	319655740	9770	9770	9770	9770	0
45	20240805	184800	319655740	9770	9770	9770	9770	0
46	20240805	184700	319655740	9770	9770	9770	9770	0
47	20240805	184600	319655740	9770	9770	9770	9770	0
48	20240805	184500	319655740	9770	9770	9770	9770	0
49	20240805	184400	319655740	9770	9770	9770	9770	0
50	20240805	184300	319655740	9770	9770	9770	9770	0
51	20240805	184200	319655740	9770	9770	9770	9770	0
52	20240805	184100	319655740	9770	9770	9770	9770	0
53	20240805	184000	319655740	9770	9770	9770	9770	0
54	20240805	183900	319655740	9770	9770	9770	9770	0
55	20240805	183800	319655740	9770	9770	9770	9770	0
56	20240805	183700	319655740	9770	9770	9770	9770	0
57	20240805	183600	319655740	9770	9770	9770	9770	0
58	20240805	183500	319655740	9770	9770	9770	9770	0
59	20240805	183400	319655740	9770	9770	9770	9770	0
60	20240805	183300	319655740	9770	9770	9770	9770	0
61	20240805	183200	319655740	9770	9770	9770	9770	0
62	20240805	183100	319655740	9770	9770	9770	9770	190
63	20240805	183000	319655740	9770	9770	9770	9770	0
64	20240805	182900	319655740	9770	9770	9770	9770	0
65	20240805	182800	319655740	9770	9770	9770	9770	0
66	20240805	182700	319655740	9770	9770	9770	9770	0
67	20240805	182600	319655740	9770	9770	9770	9770	0
68	20240805	182500	319655740	9770	9770	9770	9770	0
69	20240805	182400	319655740	9770	9770	9770	9770	0
70	20240805	182300	319655740	9770	9770	9770	9770	0
71	20240805	182200	319655740	9770	9770	9770	9770	0
72	20240805	182100	319655740	9770	9770	9770	9770	0
73	20240805	182000	319655740	9770	9770	9770	9770	0
74	20240805	181900	319655740	9770	9770	9770	9770	0
75	20240805	181800	319655740	9770	9770	9770	9770	0
76	20240805	181700	319655740	9770	9770	9770	9770	0
77	20240805	181600	319655740	9770	9770	9770	9770	0
78	20240805	181500	319655740	9770	9770	9770	9770	0
79	20240805	181400	319655740	9770	9770	9770	9770	0
80	20240805	181300	319655740	9770	9770	9770	9770	0
81	20240805	181200	319655740	9770	9770	9770	9770	0
82	20240805	181100	319655740	9770	9770	9770	9770	0
83	20240805	181000	319655740	9770	9770	9770	9770	0
84	20240805	180900	319655740	9770	9770	9770	9770	0
85	20240805	180800	319655740	9770	9770	9770	9770	0
86	20240805	180700	319655740	9770	9770	9770	9770	0
87	20240805	180600	319655740	9770	9770	9770	9770	0
88	20240805	180500	319655740	9770	9770	9770	9770	0
89	20240805	180400	319655740	9770	9770	9770	9770	0
90	20240805	180300	319655740	9770	9770	9770	9770	0
91	20240805	180200	319655740	9770	9770	9770	9770	0
92	20240805	180100	319655740	9770	9770	9770	9770	190
93	20240805	180000	319655740	9770	9770	9770	9770	0
94	20240805	175900	319655740	9770	9770	9770	9770	0
95	20240805	175800	319655740	9770	9770	9770	9770	0
96	20240805	175700	319655740	9770	9770	9770	9770	0
97	20240805	175600	319655740	9770	9770	9770	9770	0
98	20240805	175500	319655740	9770	9770	9770	9770	0
99	20240805	175400	319655740	9770	9770	9770	9770	0
100	20240805	175300	319655740	9770	9770	9770	9770	0
101	20240805	175200	319655740	9770	9770	9770	9770	0
102	20240805	175100	319655740	9770	9770	9770	9770	0
103	20240805	175000	319655740	9770	9770	9770	9770	0
104	20240805	174900	319655740	9770	9770	9770	9770	0
105	20240805	174800	319655740	9770	9770	9770	9770	0
106	20240805	174700	319655740	9770	9770	9770	9770	0
107	20240805	174600	319655740	9770	9770	9770	9770	0
108	20240805	174500	319655740	9770	9770	9770	9770	0
109	20240805	174400	319655740	9770	9770	9770	9770	0
110	20240805	174300	319655740	9770	9770	9770	9770	0
111	20240805	174200	319655740	9770	9770	9770	9770	0
112	20240805	174100	319655740	9770	9770	9770	9770	0
113	20240805	174000	319655740	9770	9770	9770	9770	0
114	20240805	173900	319655740	9770	9770	9770	9770	0
115	20240805	173800	319655740	9770	9770	9770	9770	0
116	20240805	173700	319655740	9770	9770	9770	9770	0
117	20240805	173600	319655740	9770	9770	9770	9770	0
118	20240805	173500	319655740	9770	9770	9770	9770	0
119	20240805	173400	319655740	9770	9770	9770	9770	0
120	20240805	173300	319655740	9770	9770	9770	9770	0
121	20240805	173200	319655740	9770	9770	9770	9770	0
122	20240805	173100	319655740	9770	9770	9770	9770	190
123	20240805	173000	319655740	9770	9770	9770	9770	0
124	20240805	172900	319655740	9770	9770	9770	9770	0
125	20240805	172800	319655740	9770	9770	9770	9770	0
126	20240805	172700	319655740	9770	9770	9770	9770	0
127	20240805	172600	319655740	9770	9770	9770	9770	0
128	20240805	172500	319655740	9770	9770	9770	9770	0
129	20240805	172400	319655740	9770	9770	9770	9770	0
130	20240805	172300	319655740	9770	9770	9770	9770	0
131	20240805	172200	319655740	9770	9770	9770	9770	0
132	20240805	172100	319655740	9770	9770	9770	9770	0
133	20240805	172000	319655740	9770	9770	9770	9770	0
134	20240805	171900	319655740	9770	9770	9770	9770	0
135	20240805	171800	319655740	9770	9770	9770	9770	0
136	20240805	171700	319655740	9770	9770	9770	9770	0
137	20240805	171600	319655740	9770	9770	9770	9770	0
138	20240805	171500	319655740	9770	9770	9770	9770	0
139	20240805	171400	319655740	9770	9770	9770	9770	0
140	20240805	171300	319655740	9770	9770	9770	9770	0
141	20240805	171200	319655740	9770	9770	9770	9770	0
142	20240805	171100	319655740	9770	9770	9770	9770	0
143	20240805	171000	319655740	9770	9770	9770	9770	0
144	20240805	170900	319655740	9770	9770	9770	9770	0
145	20240805	170800	319655740	9770	9770	9770	9770	0
146	20240805	170700	319655740	9770	9770	9770	9770	0
147	20240805	170600	319655740	9770	9770	9770	9770	0
148	20240805	170500	319655740	9770	9770	9770	9770	0
149	20240805	170400	319655740	9770	9770	9770	9770	0
150	20240805	170300	319655740	9770	9770	9770	9770	0
151	20240805	170200	319655740	9770	9770	9770	9770	0
152	20240805	170100	319655740	9770	9770	9770	9770	190
153	20240805	170000	319655740	9770	9770	9770	9770	0
154	20240805	165900	319655740	9770	9770	9770	9770	0
155	20240805	165800	319655740	9770	9770	9770	9770	0
156	20240805	165700	319655740	9770	9770	9770	9770	0
157	20240805	165600	319655740	9770	9770	9770	9770	0
158	20240805	165500	319655740	9770	9770	9770	9770	0
159	20240805	165400	319655740	9770	9770	9770	9770	0
160	20240805	165300	319655740	9770	9770	9770	9770	0
161	20240805	165200	319655740	9770	9770	9770	9770	0
162	20240805	165100	319655740	9770	9770	9770	9770	0
163	20240805	165000	319655740	9770	9770	9770	9770	0
164	20240805	164900	319655740	9770	9770	9770	9770	0
165	20240805	164800	319655740	9770	9770	9770	9770	0
166	20240805	164700	319655740	9770	9770	9770	9770	0
167	20240805	164600	319655740	9770	9770	9770	9770	0
168	20240805	164500	319655740	9770	9770	9770	9770	0
169	20240805	164400	319655740	9770	9770	9770	9770	0
170	20240805	164300	319655740	9770	9770	9770	9770	0
171	20240805	164200	319655740	9770	9770	9770	9770	0
172	20240805	164100	319655740	9770	9770	9770	9770	0
173	20240805	164000	319655740	9770	9770	9770	9770	0
174	20240805	163900	319655740	9770	9770	9770	9770	0
175	20240805	163800	319655740	9770	9770	9770	9770	0
176	20240805	163700	319655740	9770	9770	9770	9770	0
177	20240805	163600	319655740	9770	9770	9770	9770	0
178	20240805	163500	319655740	9770	9770	9770	9770	0
179	20240805	163400	319655740	9770	9770	9770	9770	0
180	20240805	163300	319655740	9770	9770	9770	9770	0
181	20240805	163200	319655740	9770	9770	9770	9770	0
182	20240805	163100	319655740	9770	9770	9770	9770	190
183	20240805	163000	319655740	9770	9770	9770	9770	0
184	20240805	162900	319655740	9770	9770	9770	9770	0
185	20240805	162800	319655740	9770	9770	9770	9770	0
186	20240805	162700	319655740	9770	9770	9770	9770	0
187	20240805	162600	319655740	9770	9770	9770	9770	0
188	20240805	162500	319655740	9770	9770	9770	9770	0
189	20240805	162400	319655740	9770	9770	9770	9770	0
190	20240805	162300	319655740	9770	9770	9770	9770	0
191	20240805	162200	319655740	9770	9770	9770	9770	0
192	20240805	162100	319655740	9770	9770	9770	9770	0
193	20240805	162000	319655740	9770	9770	9770	9770	0
194	20240805	161900	319655740	9770	9770	9770	9770	0
195	20240805	161800	319655740	9770	9770	9770	9770	0
196	20240805	161700	319655740	9770	9770	9770	9770	0
197	20240805	161600	319655740	9770	9770	9770	9770	0
198	20240805	161500	319655740	9770	9770	9770	9770	0
199	20240805	161400	319655740	9770	9770	9770	9770	0
200	20240805	161300	319655740	9770	9770	9770	9770	0
201	20240805	161200	319655740	9770	9770	9770	9770	0
202	20240805	161100	319655740	9770	9770	9770	9770	0
203	20240805	161000	319655740	9770	9770	9770	9770	0
204	20240805	160900	319655740	9770	9770	9770	9770	0
205	20240805	160800	319655740	9770	9770	9770	9770	0
206	20240805	160700	319655740	9770	9770	9770	9770	0
207	20240805	160600	319655740	9770	9770	9770	9770	0
208	20240805	160500	319655740	9770	9770	9770	9770	0
209	20240805	160400	319655740	9770	9770	9770	9770	0
210	20240805	160300	319655740	9770	9770	9770	9770	0
211	20240805	160200	319655740	9770	9770	9770	9770	0
212	20240805	160100	319655740	9770	9770	9770	9770	190
213	20240805	160000	319655740	9770	9770	9770	9770	0
214	20240805	155900	319655740	9770	9770	9770	9770	0
215	20240805	155800	319655740	9770	9770	9770	9770	0
216	20240805	155700	319655740	9770	9770	9770	9770	0
217	20240805	155600	319655740	9770	9770	9770	9770	0
218	20240805	155500	319655740	9770	9770	9770	9770	0
219	20240805	155400	319655740	9770	9770	9770	9770	0
220	20240805	155300	319655740	9770	9770	9770	9770	0
221	20240805	155200	319655740	9770	9770	9770	9770	0
222	20240805	155100	319655740	9770	9770	9770	9770	0
223	20240805	155000	319655740	9770	9770	9770	9770	0
224	20240805	154900	319655740	9770	9770	9770	9770	0
225	20240805	154800	319655740	9770	9770	9770	9770	0
226	20240805	154700	319655740	9770	9770	9770	9770	0
227	20240805	154600	319655740	9770	9770	9770	9770	0
228	20240805	154500	319655740	9770	9770	9770	9770	0
229	20240805	154400	319655740	9770	9770	9770	9770	0
230	20240805	154300	319655740	9770	9770	9770	9770	0
231	20240805	154200	319655740	9770	9770	9770	9770	0
232	20240805	154100	319655740	9770	9770	9770	9770	0
233	20240805	154000	319655740	9770	9770	9770	9770	0
234	20240805	153900	319655740	9770	9770	9770	9770	0
235	20240805	153800	319655740	9770	9770	9770	9770	0
236	20240805	153700	319655740	9770	9770	9770	9770	0
237	20240805	153600	319655740	9770	9770	9770	9770	0
238	20240805	153500	319655740	9770	9770	9770	9770	0
239	20240805	153400	319655740	9770	9770	9770	9770	0
240	20240805	153300	319655740	9770	9770	9770	9770	0
241	20240805	153200	319655740	9770	9770	9770	9770	190
242	20240805	153100	319655740	9770	9770	9770	9770	190
243	20240805	153000	317799440	9300	9300	9300	9300	0
244	20240805	152900	317799440	9300	9300	9300	9300	0
245	20240805	152800	317799440	9300	9300	9300	9300	0
246	20240805	152700	317799440	9300	9300	9300	9300	0
247	20240805	152600	317799440	9300	9300	9300	9300	0
248	20240805	152500	317799440	9300	9300	9300	9300	0
249	20240805	152400	317799440	9300	9300	9300	9300	0
250	20240805	152300	317799440	9300	9300	9300	9300	0
251	20240805	152200	317799440	9300	9300	9300	9300	0
252	20240805	152100	317799440	9300	9300	9300	9300	0
253	20240805	152000	317799440	9300	9300	9300	9300	0
254	20240805	151900	317799440	9300	9300	9320	9300	200
255	20240805	151800	315937440	9280	9280	9280	9280	0
256	20240805	151700	315937440	9280	9870	9870	9280	357
257	20240805	151600	312561910	9800	9800	9800	9800	0
258	20240805	151500	312561910	9800	9800	9800	9800	0
259	20240805	151400	312561910	9800	9290	9800	9270	941
260	20240805	151300	303618450	9290	9290	9290	9290	74
261	20240805	151200	302930990	9290	9290	9290	9290	40
262	20240805	151100	302559390	9290	9290	9290	9290	290
263	20240805	151000	299865290	9290	9290	9290	9290	52
264	20240805	150900	299382210	9480	9480	9480	9480	0
265	20240805	150800	299382210	9480	9480	9480	9480	0
266	20240805	150700	299382210	9480	9480	9480	9480	0
267	20240805	150600	299382210	9480	9290	9480	9290	170
268	20240805	150500	297799110	9290	9290	9290	9290	0
269	20240805	150400	297799110	9290	9310	9470	9290	387
270	20240805	150300	294181220	9470	9290	9470	9290	105
271	20240805	150200	293205590	9270	9270	9270	9270	0
272	20240805	150100	293205590	9270	9270	9270	9270	110
273	20240805	150000	292185890	9270	9460	9460	9270	53
274	20240805	145900	291694010	9390	9390	9390	9390	83
275	20240805	145800	290914640	9240	9240	9240	9240	0
276	20240805	145700	290914640	9240	9240	9240	9240	0
277	20240805	145600	290914640	9240	9260	9260	9240	418
278	20240805	145500	287049120	9300	9300	9300	9300	0
279	20240805	145400	287049120	9300	9300	9300	9300	37
280	20240805	145300	286705020	9300	9370	9370	9300	1318
281	20240805	145200	274360360	9390	9390	9390	9390	0
282	20240805	145100	274360360	9390	9410	9410	9360	1250
283	20240805	145000	262621040	9420	9440	9440	9420	807
284	20240805	144900	255003160	9440	9440	9440	9440	20
285	20240805	144800	254814360	9460	9460	9460	9460	0
286	20240805	144700	254814360	9460	9460	9460	9460	954
287	20240805	144600	245789520	9490	9500	9500	9490	1267
288	20240805	144500	233753030	9500	9500	9500	9500	215
289	20240805	144400	231710530	9500	9500	9500	9500	89
290	20240805	144300	230865030	9500	9500	9500	9500	80
291	20240805	144200	230105030	9510	9510	9510	9510	0
292	20240805	144100	230105030	9510	9520	9520	9510	205
293	20240805	144000	228153910	9520	9520	9520	9520	0
294	20240805	143900	228153910	9520	9520	9520	9520	0
295	20240805	143800	228153910	9520	9520	9520	9520	0
296	20240805	143700	228153910	9520	9520	9520	9520	1
297	20240805	143600	228144390	9550	9550	9550	9550	0
298	20240805	143500	228144390	9550	9530	9550	9510	330
299	20240805	143400	225003870	9550	9550	9550	9550	42
300	20240805	143300	224602770	9550	9550	9550	9550	0
301	20240805	143200	224602770	9550	9550	9550	9550	0
302	20240805	143100	224602770	9550	9550	9550	9550	768
303	20240805	143000	217268370	9560	9580	9580	9560	13
304	20240805	142900	217143850	9590	9590	9590	9590	19
305	20240805	142800	216961640	9650	9650	9650	9650	217
306	20240805	142700	214867590	9650	9640	9650	9640	411
307	20240805	142600	210905540	9550	9550	9550	9550	634
308	20240805	142500	204850840	9550	9550	9550	9550	0
309	20240805	142400	204850840	9550	9550	9550	9550	0
310	20240805	142300	204850840	9550	9550	9550	9550	0
311	20240805	142200	204850840	9550	9550	9550	9550	0
312	20240805	142100	204850840	9550	9550	9550	9550	0
313	20240805	142000	204850840	9550	9550	9550	9550	0
314	20240805	141900	204850840	9550	9550	9550	9550	0
315	20240805	141800	204850840	9550	9550	9550	9550	0
316	20240805	141700	204850840	9550	9550	9550	9550	0
317	20240805	141600	204850840	9550	9550	9550	9550	0
318	20240805	141500	204850840	9550	9550	9550	9550	0
319	20240805	141400	204850840	9550	9550	9550	9550	0
320	20240805	141300	204850840	9550	9550	9550	9550	0
321	20240805	141200	204850840	9550	9550	9550	9550	0
322	20240805	141100	204850840	9550	9550	9550	9550	0
323	20240805	141000	204850840	9550	9550	9550	9550	0
324	20240805	140900	204850840	9550	9550	9550	9550	0
325	20240805	140800	204850840	9550	9550	9550	9550	0
326	20240805	140700	204850840	9550	9550	9550	9550	0
327	20240805	140600	204850840	9550	9550	9550	9550	0
328	20240805	140500	204850840	9550	9550	9550	9550	0
329	20240805	140400	204850840	9550	9550	9550	9550	0
330	20240805	140300	204850840	9550	9550	9550	9550	0
331	20240805	140200	204850840	9550	9550	9550	9550	0
332	20240805	140100	204850840	9550	9550	9550	9550	0
333	20240805	140000	204850840	9550	9550	9550	9550	0
334	20240805	135900	204850840	9550	9550	9550	9550	0
335	20240805	135800	204850840	9550	9550	9550	9550	0
336	20240805	135700	204850840	9550	9550	9550	9550	0
337	20240805	135600	204850840	9550	9550	9550	9550	0
338	20240805	135500	204850840	9550	9550	9550	9550	0
339	20240805	135400	204850840	9550	9610	9610	9550	3766
340	20240805	135300	168713360	9620	9620	9620	9620	3
341	20240805	135200	168684500	9620	9620	9620	9620	1
342	20240805	135100	168674880	9620	9620	9620	9620	10
343	20240805	135000	168578680	9620	9620	9620	9620	0
344	20240805	134900	168578680	9620	9620	9620	9620	0
345	20240805	134800	168578680	9620	9620	9620	9620	1
346	20240805	134700	168569060	9620	9620	9620	9620	0
347	20240805	134600	168569060	9620	9620	9620	9620	1
348	20240805	134500	168559440	9620	9620	9620	9620	1
349	20240805	134400	168549820	9620	9620	9620	9620	0
350	20240805	134300	168549820	9620	9620	9620	9620	0
351	20240805	134200	168549820	9620	9620	9620	9620	0
352	20240805	134100	168549820	9620	9620	9620	9620	1
353	20240805	134000	168540200	9600	9600	9600	9600	0
354	20240805	133900	168540200	9600	9600	9600	9600	6
355	20240805	133800	168482600	9600	9600	9600	9600	439
356	20240805	133700	164268200	9620	9620	9620	9620	1
357	20240805	133600	164258580	9600	9600	9600	9600	0
358	20240805	133500	164258580	9600	9600	9600	9600	0
359	20240805	133400	164258580	9600	9600	9600	9600	46
360	20240805	133300	163816980	9600	9600	9600	9600	0
361	20240805	133200	163816980	9600	9600	9600	9600	30
362	20240805	133100	163528980	9600	9610	9610	9600	34
363	20240805	133000	163202380	9620	9620	9620	9620	3
364	20240805	132900	163173520	9600	9600	9600	9600	0
365	20240805	132800	163173520	9600	9600	9600	9600	0
366	20240805	132700	163173520	9600	9600	9600	9600	0
367	20240805	132600	163173520	9600	9600	9600	9600	2
368	20240805	132500	163154320	9610	9610	9610	9610	0
369	20240805	132400	163154320	9610	9610	9610	9610	30
370	20240805	132300	162866020	9600	9600	9600	9600	0
371	20240805	132200	162866020	9600	9600	9600	9600	20
372	20240805	132100	162674020	9600	9600	9600	9600	0
373	20240805	132000	162674020	9600	9600	9600	9600	0
374	20240805	131900	162674020	9600	9600	9600	9600	0
375	20240805	131800	162674020	9600	9610	9610	9600	743
376	20240805	131700	155541110	9600	9600	9600	9600	0
377	20240805	131600	155541110	9600	9600	9600	9600	0
378	20240805	131500	155541110	9600	9600	9600	9600	0
379	20240805	131400	155541110	9600	9600	9600	9600	0
380	20240805	131300	155541110	9600	9610	9610	9600	406
381	20240805	131200	151643250	9610	9610	9610	9610	0
382	20240805	131100	151643250	9610	9620	9620	9610	981
383	20240805	131000	142210760	9620	9620	9620	9620	44
384	20240805	130900	141787480	9660	9660	9660	9660	0
385	20240805	130800	141787480	9660	9660	9660	9660	10
386	20240805	130700	141690880	9660	9660	9660	9660	0
387	20240805	130600	141690880	9660	9660	9660	9660	0
388	20240805	130500	141690880	9660	9660	9660	9660	0
389	20240805	130400	141690880	9660	9660	9660	9660	0
390	20240805	130300	141690880	9660	9660	9660	9660	0
391	20240805	130200	141690880	9660	9660	9660	9660	0
392	20240805	130100	141690880	9660	9660	9660	9660	0
393	20240805	130000	141690880	9660	9660	9660	9660	1
394	20240805	125900	141681220	9610	9620	9620	9610	833
395	20240805	125800	133670690	9620	9620	9620	9620	0
396	20240805	125700	133670690	9620	9620	9620	9620	0
397	20240805	125600	133670690	9620	9620	9620	9620	0
398	20240805	125500	133670690	9620	9620	9620	9620	78
399	20240805	125400	132920330	9620	9620	9620	9620	0
400	20240805	125300	132920330	9620	9620	9620	9620	0
401	20240805	125200	132920330	9620	9620	9620	9620	0
402	20240805	125100	132920330	9620	9620	9620	9620	1
403	20240805	125000	132910710	9620	9620	9620	9620	0
404	20240805	124900	132910710	9620	9610	9620	9610	254
405	20240805	124800	130469760	9610	9610	9610	9610	0
406	20240805	124700	130469760	9610	9610	9610	9610	0
407	20240805	124600	130469760	9610	9610	9610	9610	0
408	20240805	124500	130469760	9610	9610	9610	9610	0
409	20240805	124400	130469760	9610	9610	9610	9610	1
410	20240805	124300	130460150	9610	9610	9610	9610	0
411	20240805	124200	130460150	9610	9610	9610	9610	0
412	20240805	124100	130460150	9610	9620	9620	9610	86
413	20240805	124000	129633630	9620	9620	9620	9620	1
414	20240805	123900	129624010	9620	9620	9620	9620	813
415	20240805	123800	121802950	9650	9650	9650	9650	0
416	20240805	123700	121802950	9650	9650	9650	9650	0
417	20240805	123600	121802950	9650	9650	9650	9650	0
418	20240805	123500	121802950	9650	9650	9650	9650	0
419	20240805	123400	121802950	9650	9650	9650	9650	0
420	20240805	123300	121802950	9650	9650	9650	9650	0
421	20240805	123200	121802950	9650	9650	9650	9650	28
422	20240805	123100	121532750	9660	9660	9660	9660	0
423	20240805	123000	121532750	9660	9660	9660	9660	0
424	20240805	122900	121532750	9660	9660	9660	9660	0
425	20240805	122800	121532750	9660	9660	9660	9660	0
426	20240805	122700	121532750	9660	9660	9660	9660	0
427	20240805	122600	121532750	9660	9660	9660	9660	0
428	20240805	122500	121532750	9660	9660	9660	9660	0
429	20240805	122400	121532750	9660	9660	9660	9660	0
430	20240805	122300	121532750	9660	9660	9660	9660	0
431	20240805	122200	121532750	9660	9660	9660	9660	0
432	20240805	122100	121532750	9660	9660	9660	9660	15
433	20240805	122000	121387850	9650	9650	9650	9650	0
434	20240805	121900	121387850	9650	9650	9650	9650	25
435	20240805	121800	121146600	9600	9600	9600	9600	13
436	20240805	121700	121021800	9600	9600	9600	9600	0
437	20240805	121600	121021800	9600	9600	9600	9600	54
438	20240805	121500	120503400	9600	9600	9600	9600	0
439	20240805	121400	120503400	9600	9600	9600	9600	0
440	20240805	121300	120503400	9600	9600	9600	9600	0
441	20240805	121200	120503400	9600	9600	9600	9600	0
442	20240805	121100	120503400	9600	9600	9600	9600	0
443	20240805	121000	120503400	9600	9600	9600	9600	48
444	20240805	120900	120042600	9670	9650	9670	9650	49
445	20240805	120800	119569310	9600	9600	9600	9600	0
446	20240805	120700	119569310	9600	9600	9600	9600	241
447	20240805	120600	117255710	9600	9600	9600	9600	0
448	20240805	120500	117255710	9600	9620	9620	9600	100
449	20240805	120400	116294680	9670	9670	9670	9670	0
450	20240805	120300	116294680	9670	9670	9670	9670	0
451	20240805	120200	116294680	9670	9670	9670	9670	0
452	20240805	120100	116294680	9670	9670	9670	9670	0
453	20240805	120000	116294680	9670	9670	9670	9670	0
454	20240805	115900	116294680	9670	9670	9670	9670	0
455	20240805	115800	116294680	9670	9670	9670	9670	0
456	20240805	115700	116294680	9670	9670	9670	9670	1
457	20240805	115600	116285010	9670	9670	9670	9670	50
458	20240805	115500	115801510	9670	9670	9670	9670	0
459	20240805	115400	115801510	9670	9670	9670	9670	0
460	20240805	115300	115801510	9670	9670	9670	9670	0
461	20240805	115200	115801510	9670	9670	9670	9670	0
462	20240805	115100	115801510	9670	9670	9670	9670	0
463	20240805	115000	115801510	9670	9670	9670	9670	1
464	20240805	114900	115791840	9670	9670	9670	9670	0
465	20240805	114800	115791840	9670	9670	9670	9670	0
466	20240805	114700	115791840	9670	9670	9670	9670	0
467	20240805	114600	115791840	9670	9610	9670	9610	55
468	20240805	114500	115263230	9670	9670	9670	9670	1
469	20240805	114400	115253560	9690	9690	9690	9690	0
470	20240805	114300	115253560	9690	9690	9690	9690	0
471	20240805	114200	115253560	9690	9690	9690	9690	0
472	20240805	114100	115253560	9690	9690	9690	9690	0
473	20240805	114000	115253560	9690	9690	9690	9690	0
474	20240805	113900	115253560	9690	9690	9690	9690	0
475	20240805	113800	115253560	9690	9690	9690	9690	0
476	20240805	113700	115253560	9690	9630	9690	9610	296
477	20240805	113600	112408090	9620	9690	9690	9620	200
478	20240805	113500	110475850	9700	9700	9700	9700	55
479	20240805	113400	109942350	9700	9690	9700	9690	6
480	20240805	113300	109884190	9690	9680	9690	9680	349
481	20240805	113200	106505250	9680	9680	9680	9680	0
482	20240805	113100	106505250	9680	9680	9680	9680	0
483	20240805	113000	106505250	9680	9680	9680	9680	0
484	20240805	112900	106505250	9680	9680	9680	9680	0
485	20240805	112800	106505250	9680	9680	9680	9680	0
486	20240805	112700	106505250	9680	9680	9680	9680	0
487	20240805	112600	106505250	9680	9680	9680	9680	0
488	20240805	112500	106505250	9680	9680	9680	9680	0
489	20240805	112400	106505250	9680	9680	9680	9680	0
490	20240805	112300	106505250	9680	9680	9680	9680	3
491	20240805	112200	106476210	9740	9740	9740	9740	0
492	20240805	112100	106476210	9740	9740	9740	9740	0
493	20240805	112000	106476210	9740	9740	9740	9740	0
494	20240805	111900	106476210	9740	9740	9740	9740	0
495	20240805	111800	106476210	9740	9740	9740	9740	0
496	20240805	111700	106476210	9740	9740	9740	9740	0
497	20240805	111600	106476210	9740	9740	9740	9740	0
498	20240805	111500	106476210	9740	9740	9740	9740	0
499	20240805	111400	106476210	9740	9650	9740	9600	365
500	20240805	111300	102968250	9740	9740	9740	9740	103
501	20240805	111200	101965030	9740	9740	9740	9740	0
502	20240805	111100	101965030	9740	9740	9740	9740	0
503	20240805	111000	101965030	9740	9740	9740	9740	0
504	20240805	110900	101965030	9740	9740	9740	9740	0
505	20240805	110800	101965030	9740	9740	9740	9740	0
506	20240805	110700	101965030	9740	9740	9740	9740	0
507	20240805	110600	101965030	9740	9740	9740	9740	1
508	20240805	110500	101955290	9740	9710	9740	9710	3
509	20240805	110400	101926130	9740	9740	9740	9740	0
510	20240805	110300	101926130	9740	9740	9740	9740	1
511	20240805	110200	101916390	9770	9710	9770	9710	4
512	20240805	110100	101877490	9710	9700	9710	9700	93
513	20240805	110000	100975380	9700	9770	9770	9650	840
514	20240805	105900	92810550	9780	9820	9820	9780	913
515	20240805	105800	83857610	9870	9820	9870	9820	4
516	20240805	105700	83818280	9810	9860	9860	9810	100
517	20240805	105600	82836690	9860	9860	9860	9860	0
518	20240805	105500	82836690	9860	9860	9860	9860	0
519	20240805	105400	82836690	9860	9860	9860	9860	0
520	20240805	105300	82836690	9860	9860	9860	9860	0
521	20240805	105200	82836690	9860	9860	9860	9860	0
522	20240805	105100	82836690	9860	9860	9860	9860	0
523	20240805	105000	82836690	9860	9860	9860	9860	0
524	20240805	104900	82836690	9860	9860	9860	9860	0
525	20240805	104800	82836690	9860	9860	9860	9860	0
526	20240805	104700	82836690	9860	9860	9860	9860	0
527	20240805	104600	82836690	9860	9930	9930	9860	407
528	20240805	104500	78795670	9930	9930	9930	9930	1
529	20240805	104400	78785740	9820	9820	9820	9820	0
530	20240805	104300	78785740	9820	9820	9820	9820	0
531	20240805	104200	78785740	9820	9820	9820	9820	0
532	20240805	104100	78785740	9820	9820	9820	9820	2
533	20240805	104000	78766100	9820	9820	9820	9820	5
534	20240805	103900	78717000	9810	9810	9810	9810	0
535	20240805	103800	78717000	9810	9810	9810	9810	0
536	20240805	103700	78717000	9810	9890	9890	9810	230
537	20240805	103600	76454750	9860	9860	9860	9860	0
538	20240805	103500	76454750	9860	9860	9860	9860	0
539	20240805	103400	76454750	9860	9860	9860	9860	0
540	20240805	103300	76454750	9860	9860	9860	9860	0
541	20240805	103200	76454750	9860	9860	9860	9860	0
542	20240805	103100	76454750	9860	9860	9860	9860	0
543	20240805	103000	76454750	9860	9860	9860	9860	0
544	20240805	102900	76454750	9860	9860	9860	9860	0
545	20240805	102800	76454750	9860	9860	9860	9860	0
546	20240805	102700	76454750	9860	9860	9860	9860	0
547	20240805	102600	76454750	9860	9860	9860	9860	0
548	20240805	102500	76454750	9860	9860	9860	9860	0
549	20240805	102400	76454750	9860	9860	9860	9860	0
550	20240805	102300	76454750	9860	9930	9930	9860	3
551	20240805	102200	76425030	9930	9930	9930	9930	0
552	20240805	102100	76425030	9930	9930	9930	9930	0
553	20240805	102000	76425030	9930	9930	9930	9930	0
554	20240805	101900	76425030	9930	9930	9930	9930	0
555	20240805	101800	76425030	9930	9930	9930	9930	3
556	20240805	101700	76395240	9860	9860	9860	9860	238
557	20240805	101600	74048560	9860	9860	9860	9860	179
558	20240805	101500	72283620	9810	9810	9810	9810	113
559	20240805	101400	71175090	9860	9860	9860	9860	0
560	20240805	101300	71175090	9860	9860	9860	9860	0
561	20240805	101200	71175090	9860	9860	9860	9860	0
562	20240805	101100	71175090	9860	9860	9860	9860	0
563	20240805	101000	71175090	9860	9860	9860	9860	1
564	20240805	100900	71165230	9860	9860	9860	9860	1
565	20240805	100800	71155370	9860	9860	9860	9860	2
566	20240805	100700	71135650	9860	9860	9860	9860	0
567	20240805	100600	71135650	9860	9810	9860	9810	14
568	20240805	100500	70997660	9850	9850	9850	9850	129
569	20240805	100400	69727010	9850	9850	9850	9850	0
570	20240805	100300	69727010	9850	9850	9850	9850	65
571	20240805	100200	69086760	9850	9860	9860	9850	50
572	20240805	100100	68594210	9900	9900	9900	9900	0
573	20240805	100000	68594210	9900	9900	9900	9900	8
574	20240805	095900	68515010	9850	9850	9850	9850	180
575	20240805	095800	66742010	9850	9860	9860	9850	1829
576	20240805	095700	48724120	9860	9860	9860	9860	80
577	20240805	095600	47935320	9860	9860	9860	9860	79
578	20240805	095500	47156380	9860	9970	9970	9860	1656
579	20240805	095400	30768830	9900	9900	9900	9900	1
580	20240805	095300	30758930	9970	9970	9970	9970	4
581	20240805	095200	30719050	9970	9920	9970	9900	199
582	20240805	095100	28744480	9940	9940	9940	9940	5
583	20240805	095000	28694780	9940	9940	9940	9940	100
584	20240805	094900	27700780	9890	9890	9890	9890	0
585	20240805	094800	27700780	9890	9890	9890	9890	96
586	20240805	094700	26751340	9900	9890	9900	9890	132
587	20240805	094600	25445850	9890	9890	9890	9890	15
588	20240805	094500	25297500	9940	9940	9940	9940	0
589	20240805	094400	25297500	9940	9940	9940	9940	75
590	20240805	094300	24552000	9890	9890	9890	9890	1
591	20240805	094200	24542110	9910	9910	9910	9910	30
592	20240805	094100	24244810	9890	9900	9900	9890	33
593	20240805	094000	23918240	9900	9900	9900	9900	0
594	20240805	093900	23918240	9900	9900	9900	9900	0
595	20240805	093800	23918240	9900	9930	9930	9900	72
596	20240805	093700	23203310	9930	9930	9930	9930	0
597	20240805	093600	23203310	9930	9930	9930	9930	20
598	20240805	093500	23004710	9890	9890	9890	9890	0
599	20240805	093400	23004710	9890	9900	9900	9890	124
600	20240805	093300	21777820	9930	9900	9930	9900	30
601	20240805	093200	21480790	9930	9930	9930	9930	1
602	20240805	093100	21470860	9930	9930	9930	9930	0
603	20240805	093000	21470860	9930	9930	9930	9930	0
604	20240805	092900	21470860	9930	9930	9930	9930	28
605	20240805	092800	21192820	9930	9900	9930	9900	116
606	20240805	092700	20043940	9900	9900	9900	9900	80
607	20240805	092600	19251940	9870	9870	9870	9870	0
608	20240805	092500	19251940	9870	9870	9870	9870	0
609	20240805	092400	19251940	9870	9870	9870	9870	0
610	20240805	092300	19251940	9870	9870	9870	9870	0
611	20240805	092200	19251940	9870	9870	9870	9870	108
612	20240805	092100	18185980	9870	9870	9870	9870	0
613	20240805	092000	18185980	9870	9890	9890	9870	359
614	20240805	091900	14636120	9890	9900	9900	9890	20
615	20240805	091800	14438140	9940	9940	9940	9940	239
616	20240805	091700	12062480	9950	9950	9950	9950	0
617	20240805	091600	12062480	9950	9950	9950	9950	0
618	20240805	091500	12062480	9950	9950	9950	9950	25
619	20240805	091400	11813730	9970	9970	9970	9970	0
620	20240805	091300	11813730	9970	9970	9970	9970	0
621	20240805	091200	11813730	9970	9970	9970	9970	0
622	20240805	091100	11813730	9970	9940	9970	9940	73
623	20240805	091000	11086190	9940	9950	9990	9940	115
624	20240805	090900	9942640	9980	10050	10050	9980	111
625	20240805	090800	8830790	10260	10260	10260	10260	0
626	20240805	090700	8830790	10260	10260	10260	10260	0
627	20240805	090600	8830790	10260	10260	10260	10260	0
628	20240805	090500	8830790	10260	10260	10260	10260	0
629	20240805	090400	8830790	10260	10260	10260	10260	0
630	20240805	090300	8830790	10260	10030	10260	9800	237
631	20240805	090200	6478470	10160	10160	10160	10160	199
632	20240805	090100	4456630	10180	10220	10220	10180	185
633	20240805	090000	2566730	10230	10220	10230	10220	251