KissMeData/073490/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194800	301130900	17990	17990	17990	17990	541
3	20240809	194700	301130900	17990	17990	17990	17990	0
4	20240809	194600	301130900	17990	17990	17990	17990	0
5	20240809	194500	301130900	17990	17990	17990	17990	0
6	20240809	194400	301130900	17990	17990	17990	17990	0
7	20240809	194300	301130900	17990	17990	17990	17990	0
8	20240809	194200	301130900	17990	17990	17990	17990	0
9	20240809	194100	301130900	17990	17990	17990	17990	0
10	20240809	194000	301130900	17990	17990	17990	17990	0
11	20240809	193900	301130900	17990	17990	17990	17990	0
12	20240809	193800	301130900	17990	17990	17990	17990	0
13	20240809	193700	301130900	17990	17990	17990	17990	0
14	20240809	193600	301130900	17990	17990	17990	17990	0
15	20240809	193500	301130900	17990	17990	17990	17990	0
16	20240809	193400	301130900	17990	17990	17990	17990	0
17	20240809	193300	301130900	17990	17990	17990	17990	0
18	20240809	193200	301130900	17990	17990	17990	17990	0
19	20240809	193100	301130900	17990	17990	17990	17990	0
20	20240809	193000	301130900	17990	17990	17990	17990	0
21	20240809	192900	301130900	17990	17990	17990	17990	0
22	20240809	192800	301130900	17990	17990	17990	17990	0
23	20240809	192700	301130900	17990	17990	17990	17990	0
24	20240809	192600	301130900	17990	17990	17990	17990	0
25	20240809	192500	301130900	17990	17990	17990	17990	0
26	20240809	192400	301130900	17990	17990	17990	17990	0
27	20240809	192300	301130900	17990	17990	17990	17990	0
28	20240809	192200	301130900	17990	17990	17990	17990	0
29	20240809	192100	301130900	17990	17990	17990	17990	0
30	20240809	192000	301130900	17990	17990	17990	17990	0
31	20240809	191900	301130900	17990	17990	17990	17990	0
32	20240809	191800	301130900	17990	17990	17990	17990	541
33	20240809	191700	301130900	17990	17990	17990	17990	0
34	20240809	191600	301130900	17990	17990	17990	17990	0
35	20240809	191500	301130900	17990	17990	17990	17990	0
36	20240809	191400	301130900	17990	17990	17990	17990	0
37	20240809	191300	301130900	17990	17990	17990	17990	0
38	20240809	191200	301130900	17990	17990	17990	17990	0
39	20240809	191100	301130900	17990	17990	17990	17990	0
40	20240809	191000	301130900	17990	17990	17990	17990	0
41	20240809	190900	301130900	17990	17990	17990	17990	0
42	20240809	190800	301130900	17990	17990	17990	17990	0
43	20240809	190700	301130900	17990	17990	17990	17990	0
44	20240809	190600	301130900	17990	17990	17990	17990	0
45	20240809	190500	301130900	17990	17990	17990	17990	0
46	20240809	190400	301130900	17990	17990	17990	17990	0
47	20240809	190300	301130900	17990	17990	17990	17990	0
48	20240809	190200	301130900	17990	17990	17990	17990	0
49	20240809	190100	301130900	17990	17990	17990	17990	0
50	20240809	190000	301130900	17990	17990	17990	17990	0
51	20240809	185900	301130900	17990	17990	17990	17990	0
52	20240809	185800	301130900	17990	17990	17990	17990	0
53	20240809	185700	301130900	17990	17990	17990	17990	0
54	20240809	185600	301130900	17990	17990	17990	17990	0
55	20240809	185500	301130900	17990	17990	17990	17990	0
56	20240809	185400	301130900	17990	17990	17990	17990	0
57	20240809	185300	301130900	17990	17990	17990	17990	0
58	20240809	185200	301130900	17990	17990	17990	17990	0
59	20240809	185100	301130900	17990	17990	17990	17990	0
60	20240809	185000	301130900	17990	17990	17990	17990	0
61	20240809	184900	301130900	17990	17990	17990	17990	0
62	20240809	184800	301130900	17990	17990	17990	17990	541
63	20240809	184700	301130900	17990	17990	17990	17990	0
64	20240809	184600	301130900	17990	17990	17990	17990	0
65	20240809	184500	301130900	17990	17990	17990	17990	0
66	20240809	184400	301130900	17990	17990	17990	17990	0
67	20240809	184300	301130900	17990	17990	17990	17990	0
68	20240809	184200	301130900	17990	17990	17990	17990	0
69	20240809	184100	301130900	17990	17990	17990	17990	0
70	20240809	184000	301130900	17990	17990	17990	17990	0
71	20240809	183900	301130900	17990	17990	17990	17990	0
72	20240809	183800	301130900	17990	17990	17990	17990	0
73	20240809	183700	301130900	17990	17990	17990	17990	0
74	20240809	183600	301130900	17990	17990	17990	17990	0
75	20240809	183500	301130900	17990	17990	17990	17990	0
76	20240809	183400	301130900	17990	17990	17990	17990	0
77	20240809	183300	301130900	17990	17990	17990	17990	0
78	20240809	183200	301130900	17990	17990	17990	17990	0
79	20240809	183100	301130900	17990	17990	17990	17990	0
80	20240809	183000	301130900	17990	17990	17990	17990	0
81	20240809	182900	301130900	17990	17990	17990	17990	0
82	20240809	182800	301130900	17990	17990	17990	17990	0
83	20240809	182700	301130900	17990	17990	17990	17990	0
84	20240809	182600	301130900	17990	17990	17990	17990	0
85	20240809	182500	301130900	17990	17990	17990	17990	0
86	20240809	182400	301130900	17990	17990	17990	17990	0
87	20240809	182300	301130900	17990	17990	17990	17990	0
88	20240809	182200	301130900	17990	17990	17990	17990	0
89	20240809	182100	301130900	17990	17990	17990	17990	0
90	20240809	182000	301130900	17990	17990	17990	17990	0
91	20240809	181900	301130900	17990	17990	17990	17990	0
92	20240809	181800	301130900	17990	17990	17990	17990	541
93	20240809	181700	301130900	17990	17990	17990	17990	0
94	20240809	181600	301130900	17990	17990	17990	17990	0
95	20240809	181500	301130900	17990	17990	17990	17990	0
96	20240809	181400	301130900	17990	17990	17990	17990	0
97	20240809	181300	301130900	17990	17990	17990	17990	0
98	20240809	181200	301130900	17990	17990	17990	17990	0
99	20240809	181100	301130900	17990	17990	17990	17990	0
100	20240809	181000	301130900	17990	17990	17990	17990	0
101	20240809	180900	301130900	17990	17990	17990	17990	0
102	20240809	180800	301130900	17990	17990	17990	17990	0
103	20240809	180700	301130900	17990	17990	17990	17990	0
104	20240809	180600	301130900	17990	17990	17990	17990	0
105	20240809	180500	301130900	17990	17990	17990	17990	0
106	20240809	180400	301130900	17990	17990	17990	17990	0
107	20240809	180300	301130900	17990	17990	17990	17990	0
108	20240809	180200	301130900	17990	17990	17990	17990	0
109	20240809	180100	301130900	17990	17990	17990	17990	0
110	20240809	180000	301130900	17990	17990	17990	17990	0
111	20240809	175900	301130900	17990	17990	17990	17990	0
112	20240809	175800	301130900	17990	17990	17990	17990	0
113	20240809	175700	301130900	17990	17990	17990	17990	0
114	20240809	175600	301130900	17990	17990	17990	17990	0
115	20240809	175500	301130900	17990	17990	17990	17990	0
116	20240809	175400	301130900	17990	17990	17990	17990	0
117	20240809	175300	301130900	17990	17990	17990	17990	0
118	20240809	175200	301130900	17990	17990	17990	17990	0
119	20240809	175100	301130900	17990	17990	17990	17990	0
120	20240809	175000	301130900	17990	17990	17990	17990	0
121	20240809	174900	301130900	17990	17990	17990	17990	0
122	20240809	174800	301130900	17990	17990	17990	17990	541
123	20240809	174700	301130900	17990	17990	17990	17990	0
124	20240809	174600	301130900	17990	17990	17990	17990	0
125	20240809	174500	301130900	17990	17990	17990	17990	0
126	20240809	174400	301130900	17990	17990	17990	17990	0
127	20240809	174300	301130900	17990	17990	17990	17990	0
128	20240809	174200	301130900	17990	17990	17990	17990	0
129	20240809	174100	301130900	17990	17990	17990	17990	0
130	20240809	174000	301130900	17990	17990	17990	17990	0
131	20240809	173900	301130900	17990	17990	17990	17990	0
132	20240809	173800	301130900	17990	17990	17990	17990	0
133	20240809	173700	301130900	17990	17990	17990	17990	0
134	20240809	173600	301130900	17990	17990	17990	17990	0
135	20240809	173500	301130900	17990	17990	17990	17990	0
136	20240809	173400	301130900	17990	17990	17990	17990	0
137	20240809	173300	301130900	17990	17990	17990	17990	0
138	20240809	173200	301130900	17990	17990	17990	17990	0
139	20240809	173100	301130900	17990	17990	17990	17990	0
140	20240809	173000	301130900	17990	17990	17990	17990	0
141	20240809	172900	301130900	17990	17990	17990	17990	0
142	20240809	172800	301130900	17990	17990	17990	17990	0
143	20240809	172700	301130900	17990	17990	17990	17990	0
144	20240809	172600	301130900	17990	17990	17990	17990	0
145	20240809	172500	301130900	17990	17990	17990	17990	0
146	20240809	172400	301130900	17990	17990	17990	17990	0
147	20240809	172300	301130900	17990	17990	17990	17990	0
148	20240809	172200	301130900	17990	17990	17990	17990	0
149	20240809	172100	301130900	17990	17990	17990	17990	0
150	20240809	172000	301130900	17990	17990	17990	17990	0
151	20240809	171900	301130900	17990	17990	17990	17990	0
152	20240809	171800	301130900	17990	17990	17990	17990	541
153	20240809	171700	301130900	17990	17990	17990	17990	0
154	20240809	171600	301130900	17990	17990	17990	17990	0
155	20240809	171500	301130900	17990	17990	17990	17990	0
156	20240809	171400	301130900	17990	17990	17990	17990	0
157	20240809	171300	301130900	17990	17990	17990	17990	0
158	20240809	171200	301130900	17990	17990	17990	17990	0
159	20240809	171100	301130900	17990	17990	17990	17990	0
160	20240809	171000	301130900	17990	17990	17990	17990	0
161	20240809	170900	301130900	17990	17990	17990	17990	0
162	20240809	170800	301130900	17990	17990	17990	17990	0
163	20240809	170700	301130900	17990	17990	17990	17990	0
164	20240809	170600	301130900	17990	17990	17990	17990	0
165	20240809	170500	301130900	17990	17990	17990	17990	0
166	20240809	170400	301130900	17990	17990	17990	17990	0
167	20240809	170300	301130900	17990	17990	17990	17990	0
168	20240809	170200	301130900	17990	17990	17990	17990	0
169	20240809	170100	301130900	17990	17990	17990	17990	0
170	20240809	170000	301130900	17990	17990	17990	17990	0
171	20240809	165900	301130900	17990	17990	17990	17990	0
172	20240809	165800	301130900	17990	17990	17990	17990	0
173	20240809	165700	301130900	17990	17990	17990	17990	0
174	20240809	165600	301130900	17990	17990	17990	17990	0
175	20240809	165500	301130900	17990	17990	17990	17990	0
176	20240809	165400	301130900	17990	17990	17990	17990	0
177	20240809	165300	301130900	17990	17990	17990	17990	0
178	20240809	165200	301130900	17990	17990	17990	17990	0
179	20240809	165100	301130900	17990	17990	17990	17990	0
180	20240809	165000	301130900	17990	17990	17990	17990	0
181	20240809	164900	301130900	17990	17990	17990	17990	0
182	20240809	164800	301130900	17990	17990	17990	17990	541
183	20240809	164700	301130900	17990	17990	17990	17990	0
184	20240809	164600	301130900	17990	17990	17990	17990	0
185	20240809	164500	301130900	17990	17990	17990	17990	0
186	20240809	164400	301130900	17990	17990	17990	17990	0
187	20240809	164300	301130900	17990	17990	17990	17990	0
188	20240809	164200	301130900	17990	17990	17990	17990	0
189	20240809	164100	301130900	17990	17990	17990	17990	0
190	20240809	164000	301130900	17990	17990	17990	17990	0
191	20240809	163900	301130900	17990	17990	17990	17990	0
192	20240809	163800	301130900	17990	17990	17990	17990	0
193	20240809	163700	301130900	17990	17990	17990	17990	0
194	20240809	163600	301130900	17990	17990	17990	17990	0
195	20240809	163500	301130900	17990	17990	17990	17990	0
196	20240809	163400	301130900	17990	17990	17990	17990	0
197	20240809	163300	301130900	17990	17990	17990	17990	0
198	20240809	163200	301130900	17990	17990	17990	17990	0
199	20240809	163100	301130900	17990	17990	17990	17990	0
200	20240809	163000	301130900	17990	17990	17990	17990	0
201	20240809	162900	301130900	17990	17990	17990	17990	0
202	20240809	162800	301130900	17990	17990	17990	17990	0
203	20240809	162700	301130900	17990	17990	17990	17990	0
204	20240809	162600	301130900	17990	17990	17990	17990	0
205	20240809	162500	301130900	17990	17990	17990	17990	0
206	20240809	162400	301130900	17990	17990	17990	17990	0
207	20240809	162300	301130900	17990	17990	17990	17990	0
208	20240809	162200	301130900	17990	17990	17990	17990	0
209	20240809	162100	301130900	17990	17990	17990	17990	0
210	20240809	162000	301130900	17990	17990	17990	17990	0
211	20240809	161900	301130900	17990	17990	17990	17990	0
212	20240809	161800	301130900	17990	17990	17990	17990	541
213	20240809	161700	301130900	17990	17990	17990	17990	0
214	20240809	161600	301130900	17990	17990	17990	17990	0
215	20240809	161500	301130900	17990	17990	17990	17990	0
216	20240809	161400	301130900	17990	17990	17990	17990	0
217	20240809	161300	301130900	17990	17990	17990	17990	0
218	20240809	161200	301130900	17990	17990	17990	17990	0
219	20240809	161100	301130900	17990	17990	17990	17990	0
220	20240809	161000	301130900	17990	17990	17990	17990	0
221	20240809	160900	301130900	17990	17990	17990	17990	0
222	20240809	160800	301130900	17990	17990	17990	17990	0
223	20240809	160700	301130900	17990	17990	17990	17990	0
224	20240809	160600	301130900	17990	17990	17990	17990	0
225	20240809	160500	301130900	17990	17990	17990	17990	0
226	20240809	160400	301130900	17990	17990	17990	17990	0
227	20240809	160300	301130900	17990	17990	17990	17990	0
228	20240809	160200	301130900	17990	17990	17990	17990	0
229	20240809	160100	301130900	17990	17990	17990	17990	0
230	20240809	160000	301130900	17990	17990	17990	17990	0
231	20240809	155900	301130900	17990	17990	17990	17990	0
232	20240809	155800	301130900	17990	17990	17990	17990	0
233	20240809	155700	301130900	17990	17990	17990	17990	0
234	20240809	155600	301130900	17990	17990	17990	17990	0
235	20240809	155500	301130900	17990	17990	17990	17990	0
236	20240809	155400	301130900	17990	17990	17990	17990	0
237	20240809	155300	301130900	17990	17990	17990	17990	0
238	20240809	155200	301130900	17990	17990	17990	17990	0
239	20240809	155100	301130900	17990	17990	17990	17990	0
240	20240809	155000	301130900	17990	17990	17990	17990	0
241	20240809	154900	301130900	17990	17990	17990	17990	0
242	20240809	154800	301130900	17990	17990	17990	17990	541
243	20240809	154700	301130900	17990	17990	17990	17990	0
244	20240809	154600	301130900	17990	17990	17990	17990	0
245	20240809	154500	301130900	17990	17990	17990	17990	0
246	20240809	154400	301130900	17990	17990	17990	17990	0
247	20240809	154300	301130900	17990	17990	17990	17990	0
248	20240809	154200	301130900	17990	17990	17990	17990	0
249	20240809	154100	301130900	17990	17990	17990	17990	0
250	20240809	154000	301130900	17990	17990	17990	17990	0
251	20240809	153900	301130900	17990	17990	17990	17990	0
252	20240809	153800	301130900	17990	17990	17990	17990	0
253	20240809	153700	301130900	17990	17990	17990	17990	0
254	20240809	153600	301130900	17990	17990	17990	17990	0
255	20240809	153500	301130900	17990	17990	17990	17990	0
256	20240809	153400	301130900	17990	17990	17990	17990	0
257	20240809	153300	301130900	17990	17990	17990	17990	0
258	20240809	153200	301130900	17990	17990	17990	17990	0
259	20240809	153100	301130900	17990	17990	17990	17990	0
260	20240809	153000	301130900	17990	17990	17990	17990	541
261	20240809	152900	291398310	17940	17940	17940	17940	0
262	20240809	152800	291398310	17940	17940	17940	17940	0
263	20240809	152700	291398310	17940	17940	17940	17940	0
264	20240809	152600	291398310	17940	17940	17940	17940	0
265	20240809	152500	291398310	17940	17940	17940	17940	0
266	20240809	152400	291398310	17940	17940	17940	17940	0
267	20240809	152300	291398310	17940	17940	17940	17940	0
268	20240809	152200	291398310	17940	17940	17940	17940	0
269	20240809	152100	291398310	17940	17940	17940	17940	0
270	20240809	152000	291398310	17940	17940	17940	17940	0
271	20240809	151900	291398310	17940	17810	17940	17810	596
272	20240809	151800	280757220	17810	17820	17820	17770	67
273	20240809	151700	279564320	17830	17830	17830	17830	0
274	20240809	151600	279564320	17830	17830	17830	17830	0
275	20240809	151500	279564320	17830	17850	17850	17830	293
276	20240809	151400	274337250	17890	17890	17890	17890	0
277	20240809	151300	274337250	17890	17890	17890	17890	6
278	20240809	151200	274229910	17840	17890	17900	17840	13
279	20240809	151100	273997480	17850	17850	17850	17850	0
280	20240809	151000	273997480	17850	17850	17850	17850	71
281	20240809	150900	272730130	17890	17890	17890	17890	0
282	20240809	150800	272730130	17890	17890	17890	17890	2
283	20240809	150700	272694350	17850	17850	17850	17850	0
284	20240809	150600	272694350	17850	17850	17850	17850	100
285	20240809	150500	270909350	17900	17900	17900	17900	0
286	20240809	150400	270909350	17900	17900	17900	17900	0
287	20240809	150300	270909350	17900	17900	17900	17900	16
288	20240809	150200	270622950	17900	17900	17900	17900	0
289	20240809	150100	270622950	17900	17900	17900	17900	1
290	20240809	150000	270605050	17940	17930	17940	17930	16
291	20240809	145900	270318020	17850	17870	17870	17850	46
292	20240809	145800	269496800	17950	17950	17950	17950	0
293	20240809	145700	269496800	17950	17950	17950	17950	0
294	20240809	145600	269496800	17950	17950	17950	17950	0
295	20240809	145500	269496800	17950	17950	17950	17950	0
296	20240809	145400	269496800	17950	17950	17950	17950	0
297	20240809	145300	269496800	17950	17950	17950	17950	0
298	20240809	145200	269496800	17950	17950	17950	17950	0
299	20240809	145100	269496800	17950	17950	17950	17950	0
300	20240809	145000	269496800	17950	17950	17950	17950	0
301	20240809	144900	269496800	17950	17950	17950	17950	0
302	20240809	144800	269496800	17950	17950	17950	17950	0
303	20240809	144700	269496800	17950	17950	17950	17950	0
304	20240809	144600	269496800	17950	17950	17950	17950	0
305	20240809	144500	269496800	17950	17920	17950	17920	20
306	20240809	144400	269138190	17820	17820	17820	17820	23
307	20240809	144300	268728330	17840	17840	17840	17840	0
308	20240809	144200	268728330	17840	17840	17840	17840	0
309	20240809	144100	268728330	17840	17840	17840	17840	0
310	20240809	144000	268728330	17840	17840	17840	17840	15
311	20240809	143900	268460730	17940	17940	17940	17940	0
312	20240809	143800	268460730	17940	17940	17940	17940	0
313	20240809	143700	268460730	17940	17940	17940	17940	0
314	20240809	143600	268460730	17940	17940	17940	17940	0
315	20240809	143500	268460730	17940	17850	17940	17850	220
316	20240809	143400	264530330	17810	17810	17810	17810	0
317	20240809	143300	264530330	17810	17810	17810	17810	0
318	20240809	143200	264530330	17810	17800	17810	17800	49
319	20240809	143100	263657840	17790	17790	17790	17790	0
320	20240809	143000	263657840	17790	17790	17790	17790	0
321	20240809	142900	263657840	17790	17790	17790	17790	0
322	20240809	142800	263657840	17790	17790	17790	17790	20
323	20240809	142700	263302040	17740	17740	17740	17740	0
324	20240809	142600	263302040	17740	17740	17740	17740	5
325	20240809	142500	263213340	17740	17740	17740	17740	3
326	20240809	142400	263160120	17840	17830	17840	17830	20
327	20240809	142300	262803470	17650	17650	17650	17650	0
328	20240809	142200	262803470	17650	17760	17760	17650	80
329	20240809	142100	261390240	17750	17750	17750	17750	0
330	20240809	142000	261390240	17750	17750	17750	17750	0
331	20240809	141900	261390240	17750	17750	17750	17750	0
332	20240809	141800	261390240	17750	17750	17750	17750	72
333	20240809	141700	260112240	17860	17790	17860	17790	31
334	20240809	141600	259560540	17690	17690	17690	17690	0
335	20240809	141500	259560540	17690	17690	17690	17690	0
336	20240809	141400	259560540	17690	17690	17690	17690	0
337	20240809	141300	259560540	17690	17690	17690	17690	0
338	20240809	141200	259560540	17690	17690	17690	17690	2
339	20240809	141100	259525160	17730	17730	17730	17730	0
340	20240809	141000	259525160	17730	17730	17730	17730	0
341	20240809	140900	259525160	17730	17730	17730	17730	0
342	20240809	140800	259525160	17730	17690	17730	17690	614
343	20240809	140700	248653820	17680	17680	17680	17680	50
344	20240809	140600	247769820	17670	17690	17690	17640	942
345	20240809	140500	231134620	17700	17700	17700	17700	11
346	20240809	140400	230939920	17700	17700	17700	17700	0
347	20240809	140300	230939920	17700	17700	17700	17700	95
348	20240809	140200	229258420	17690	17710	17710	17690	398
349	20240809	140100	222213710	17730	17730	17730	17730	0
350	20240809	140000	222213710	17730	17780	17780	17700	595
351	20240809	135900	211644930	17780	17780	17780	17780	0
352	20240809	135800	211644930	17780	17780	17780	17780	13
353	20240809	135700	211413790	17790	17790	17790	17790	1
354	20240809	135600	211396000	17790	17790	17790	17790	0
355	20240809	135500	211396000	17790	17790	17790	17790	81
356	20240809	135400	209955010	17790	17790	17790	17790	75
357	20240809	135300	208620760	17790	17790	17790	17790	0
358	20240809	135200	208620760	17790	17790	17790	17790	1
359	20240809	135100	208602970	17790	17870	17870	17790	2048
360	20240809	135000	172084660	17880	17880	17880	17880	0
361	20240809	134900	172084660	17880	17880	17880	17880	0
362	20240809	134800	172084660	17880	17880	17880	17880	0
363	20240809	134700	172084660	17880	17880	17880	17880	0
364	20240809	134600	172084660	17880	17880	17880	17880	0
365	20240809	134500	172084660	17880	17880	17880	17880	0
366	20240809	134400	172084660	17880	17880	17880	17880	0
367	20240809	134300	172084660	17880	17890	17890	17880	31
368	20240809	134200	171530280	17890	17890	17890	17890	0
369	20240809	134100	171530280	17890	17890	17890	17890	28
370	20240809	134000	171029360	17900	17890	17900	17890	40
371	20240809	133900	170313640	17890	17890	17890	17890	0
372	20240809	133800	170313640	17890	17890	17890	17890	11
373	20240809	133700	170116850	17890	17890	17890	17890	0
374	20240809	133600	170116850	17890	17890	17890	17890	0
375	20240809	133500	170116850	17890	17930	17930	17890	104
376	20240809	133400	168255890	17940	17940	17940	17940	0
377	20240809	133300	168255890	17940	17940	17940	17940	0
378	20240809	133200	168255890	17940	17940	17940	17940	0
379	20240809	133100	168255890	17940	17940	17940	17940	0
380	20240809	133000	168255890	17940	17940	17940	17940	0
381	20240809	132900	168255890	17940	17940	17940	17940	20
382	20240809	132800	167897090	17940	17940	17940	17940	0
383	20240809	132700	167897090	17940	17940	17940	17940	0
384	20240809	132600	167897090	17940	17940	17940	17940	0
385	20240809	132500	167897090	17940	17940	17940	17940	0
386	20240809	132400	167897090	17940	17940	17940	17940	0
387	20240809	132300	167897090	17940	17950	17950	17940	221
388	20240809	132200	163930300	17950	17950	17950	17950	0
389	20240809	132100	163930300	17950	17950	17950	17950	0
390	20240809	132000	163930300	17950	17950	17950	17950	0
391	20240809	131900	163930300	17950	17950	17950	17950	209
392	20240809	131800	160178750	17950	17950	17950	17950	0
393	20240809	131700	160178750	17950	17950	17950	17950	3
394	20240809	131600	160124900	17950	17950	17950	17950	0
395	20240809	131500	160124900	17950	17950	17950	17950	170
396	20240809	131400	157073400	17940	17940	17940	17940	0
397	20240809	131300	157073400	17940	17940	17940	17940	0
398	20240809	131200	157073400	17940	17940	17940	17940	0
399	20240809	131100	157073400	17940	17940	17940	17940	0
400	20240809	131000	157073400	17940	17940	17940	17940	25
401	20240809	130900	156624900	17920	17920	17920	17920	0
402	20240809	130800	156624900	17920	17920	17920	17920	0
403	20240809	130700	156624900	17920	17920	17920	17920	0
404	20240809	130600	156624900	17920	17920	17920	17920	0
405	20240809	130500	156624900	17920	17920	17920	17920	0
406	20240809	130400	156624900	17920	17920	17920	17920	0
407	20240809	130300	156624900	17920	17920	17920	17920	0
408	20240809	130200	156624900	17920	17930	17930	17920	162
409	20240809	130100	153721070	17940	17940	17940	17940	0
410	20240809	130000	153721070	17940	17940	17940	17940	0
411	20240809	125900	153721070	17940	17940	17940	17940	0
412	20240809	125800	153721070	17940	17940	17940	17940	0
413	20240809	125700	153721070	17940	17940	17940	17940	0
414	20240809	125600	153721070	17940	17940	17940	17940	0
415	20240809	125500	153721070	17940	17970	17970	17940	500
416	20240809	125400	144747410	17970	17970	17970	17970	5
417	20240809	125300	144657560	17980	17980	17980	17980	5
418	20240809	125200	144567660	17990	17990	17990	17990	0
419	20240809	125100	144567660	17990	17990	17990	17990	0
420	20240809	125000	144567660	17990	17990	17990	17990	0
421	20240809	124900	144567660	17990	17990	17990	17990	0
422	20240809	124800	144567660	17990	17990	17990	17990	0
423	20240809	124700	144567660	17990	17990	17990	17990	0
424	20240809	124600	144567660	17990	17990	17990	17990	0
425	20240809	124500	144567660	17990	17990	17990	17990	0
426	20240809	124400	144567660	17990	17990	17990	17990	0
427	20240809	124300	144567660	17990	17990	17990	17990	0
428	20240809	124200	144567660	17990	17990	17990	17990	0
429	20240809	124100	144567660	17990	17990	17990	17990	0
430	20240809	124000	144567660	17990	17990	17990	17990	0
431	20240809	123900	144567660	17990	17990	17990	17990	0
432	20240809	123800	144567660	17990	17990	17990	17990	0
433	20240809	123700	144567660	17990	17990	17990	17990	0
434	20240809	123600	144567660	17990	17990	17990	17990	0
435	20240809	123500	144567660	17990	17990	17990	17990	0
436	20240809	123400	144567660	17990	17990	17990	17990	0
437	20240809	123300	144567660	17990	17990	17990	17990	0
438	20240809	123200	144567660	17990	17990	17990	17990	0
439	20240809	123100	144567660	17990	17990	17990	17990	0
440	20240809	123000	144567660	17990	17990	17990	17990	0
441	20240809	122900	144567660	17990	17990	17990	17990	0
442	20240809	122800	144567660	17990	17990	17990	17990	0
443	20240809	122700	144567660	17990	17990	17990	17990	0
444	20240809	122600	144567660	17990	17990	17990	17990	0
445	20240809	122500	144567660	17990	17990	17990	17990	0
446	20240809	122400	144567660	17990	17990	17990	17990	0
447	20240809	122300	144567660	17990	17990	17990	17990	0
448	20240809	122200	144567660	17990	17990	17990	17990	0
449	20240809	122100	144567660	17990	17990	17990	17990	2
450	20240809	122000	144531680	17980	17980	17980	17980	1
451	20240809	121900	144513700	17990	17990	17990	17990	0
452	20240809	121800	144513700	17990	17970	17990	17970	20
453	20240809	121700	144154100	17970	17970	17970	17970	0
454	20240809	121600	144154100	17970	17970	17970	17970	0
455	20240809	121500	144154100	17970	17970	17970	17970	10
456	20240809	121400	143974400	17970	17970	17970	17970	0
457	20240809	121300	143974400	17970	17930	17970	17930	67
458	20240809	121200	142773050	17970	17970	17970	17970	1
459	20240809	121100	142755080	17960	17960	17960	17960	2
460	20240809	121000	142719160	17960	17960	17960	17960	0
461	20240809	120900	142719160	17960	17960	17960	17960	10
462	20240809	120800	142539560	17990	17940	17990	17940	3
463	20240809	120700	142485640	17940	17940	17940	17940	0
464	20240809	120600	142485640	17940	17940	17940	17940	150
465	20240809	120500	139794640	17940	17940	17940	17940	20
466	20240809	120400	139435840	17940	17940	17940	17940	0
467	20240809	120300	139435840	17940	17940	17940	17940	0
468	20240809	120200	139435840	17940	17940	17940	17940	0
469	20240809	120100	139435840	17940	17940	17940	17940	0
470	20240809	120000	139435840	17940	17940	17940	17940	0
471	20240809	115900	139435840	17940	17940	17940	17940	0
472	20240809	115800	139435840	17940	17940	17940	17940	0
473	20240809	115700	139435840	17940	17940	17940	17940	0
474	20240809	115600	139435840	17940	17940	17940	17940	1
475	20240809	115500	139417900	17910	17910	17910	17910	1
476	20240809	115400	139399990	17950	17950	17950	17950	0
477	20240809	115300	139399990	17950	17950	17950	17950	0
478	20240809	115200	139399990	17950	17950	17950	17950	0
479	20240809	115100	139399990	17950	17950	17950	17950	0
480	20240809	115000	139399990	17950	17950	17950	17950	0
481	20240809	114900	139399990	17950	17950	17950	17950	0
482	20240809	114800	139399990	17950	17950	17950	17950	0
483	20240809	114700	139399990	17950	17950	17950	17950	0
484	20240809	114600	139399990	17950	17950	17950	17950	226
485	20240809	114500	135343290	17950	17950	17950	17950	0
486	20240809	114400	135343290	17950	17950	17950	17950	0
487	20240809	114300	135343290	17950	17950	17950	17950	18
488	20240809	114200	135020190	17930	17930	17930	17930	31
489	20240809	114100	134464360	17910	17910	17910	17910	1
490	20240809	114000	134446450	17970	17970	17970	17970	0
491	20240809	113900	134446450	17970	17970	17970	17970	0
492	20240809	113800	134446450	17970	17970	17970	17970	0
493	20240809	113700	134446450	17970	17900	17970	17900	353
494	20240809	113600	128118810	17890	17890	17890	17890	0
495	20240809	113500	128118810	17890	17890	17890	17890	18
496	20240809	113400	127796790	17890	17890	17890	17890	0
497	20240809	113300	127796790	17890	17890	17890	17890	0
498	20240809	113200	127796790	17890	17890	17890	17890	1
499	20240809	113100	127778900	17880	17870	17880	17870	238
500	20240809	113000	123524510	17850	17850	17850	17850	106
501	20240809	112900	121632410	17870	17870	17870	17870	2
502	20240809	112800	121596670	17870	17870	17870	17870	0
503	20240809	112700	121596670	17870	17870	17870	17870	0
504	20240809	112600	121596670	17870	17870	17870	17870	0
505	20240809	112500	121596670	17870	17870	17870	17870	0
506	20240809	112400	121596670	17870	17870	17870	17870	34
507	20240809	112300	120989090	17860	17860	17860	17860	4
508	20240809	112200	120917650	17860	17860	17860	17860	0
509	20240809	112100	120917650	17860	17860	17860	17860	9
510	20240809	112000	120756910	17880	17880	17880	17880	0
511	20240809	111900	120756910	17880	17880	17880	17880	0
512	20240809	111800	120756910	17880	17880	17880	17880	1
513	20240809	111700	120739030	17870	17870	17870	17870	2
514	20240809	111600	120703290	17870	17870	17870	17870	4
515	20240809	111500	120631810	17870	17870	17870	17870	0
516	20240809	111400	120631810	17870	17870	17870	17870	0
517	20240809	111300	120631810	17870	17870	17870	17870	0
518	20240809	111200	120631810	17870	17870	17870	17870	0
519	20240809	111100	120631810	17870	17870	17870	17870	6
520	20240809	111000	120524590	17880	17880	17880	17880	0
521	20240809	110900	120524590	17880	17880	17880	17880	0
522	20240809	110800	120524590	17880	17880	17880	17880	0
523	20240809	110700	120524590	17880	17880	17880	17880	1
524	20240809	110600	120506710	17880	17880	17880	17880	39
525	20240809	110500	119809390	17880	17880	17880	17880	5
526	20240809	110400	119719990	17890	17890	17890	17890	0
527	20240809	110300	119719990	17890	17890	17890	17890	0
528	20240809	110200	119719990	17890	17890	17890	17890	0
529	20240809	110100	119719990	17890	17890	17890	17890	0
530	20240809	110000	119719990	17890	17890	17890	17890	0
531	20240809	105900	119719990	17890	17890	17890	17890	65
532	20240809	105800	118557140	17890	17890	17890	17890	0
533	20240809	105700	118557140	17890	17890	17890	17890	0
534	20240809	105600	118557140	17890	17890	17890	17890	7
535	20240809	105500	118431910	17890	17890	17890	17890	1
536	20240809	105400	118414020	17900	17900	17900	17900	0
537	20240809	105300	118414020	17900	17900	17900	17900	0
538	20240809	105200	118414020	17900	17900	17900	17900	25
539	20240809	105100	117966520	17900	17900	17900	17900	100
540	20240809	105000	116176520	17890	17890	17890	17890	46
541	20240809	104900	115353580	17900	17900	17900	17900	0
542	20240809	104800	115353580	17900	17900	17900	17900	0
543	20240809	104700	115353580	17900	17900	17900	17900	0
544	20240809	104600	115353580	17900	17900	17900	17900	5
545	20240809	104500	115264080	17880	17880	17880	17880	0
546	20240809	104400	115264080	17880	17880	17880	17880	0
547	20240809	104300	115264080	17880	17880	17880	17880	0
548	20240809	104200	115264080	17880	17880	17880	17880	0
549	20240809	104100	115264080	17880	17880	17880	17880	0
550	20240809	104000	115264080	17880	17880	17880	17880	0
551	20240809	103900	115264080	17880	17880	17880	17880	0
552	20240809	103800	115264080	17880	17880	17880	17880	0
553	20240809	103700	115264080	17880	17880	17880	17880	98
554	20240809	103600	113511840	17880	17880	17880	17880	3
555	20240809	103500	113458200	17890	17890	17890	17890	0
556	20240809	103400	113458200	17890	17890	17890	17890	0
557	20240809	103300	113458200	17890	17890	17890	17890	2
558	20240809	103200	113422420	17890	17890	17890	17890	1
559	20240809	103100	113404530	17880	17890	17890	17880	22
560	20240809	103000	113011070	17890	17890	17890	17890	0
561	20240809	102900	113011070	17890	17890	17890	17890	0
562	20240809	102800	113011070	17890	17890	17890	17890	0
563	20240809	102700	113011070	17890	17890	17890	17890	3
564	20240809	102600	112957400	17900	17900	17900	17900	1
565	20240809	102500	112939500	17790	17790	17790	17790	3
566	20240809	102400	112886130	17800	17800	17800	17800	0
567	20240809	102300	112886130	17800	17800	17800	17800	0
568	20240809	102200	112886130	17800	17780	17800	17780	169
569	20240809	102100	109879330	17790	17790	17790	17790	0
570	20240809	102000	109879330	17790	17790	17790	17790	0
571	20240809	101900	109879330	17790	17790	17790	17790	0
572	20240809	101800	109879330	17790	17790	17790	17790	25
573	20240809	101700	109434580	17790	17790	17790	17790	0
574	20240809	101600	109434580	17790	17790	17790	17790	111
575	20240809	101500	107459890	17790	17780	17790	17780	6
576	20240809	101400	107353160	17780	17780	17780	17780	5
577	20240809	101300	107264260	17800	17850	17850	17800	43
578	20240809	101200	106498610	17850	17850	17850	17850	0
579	20240809	101100	106498610	17850	17960	17960	17850	2345
580	20240809	101000	64460460	17970	17970	17970	17970	0
581	20240809	100900	64460460	17970	17970	17970	17970	92
582	20240809	100800	62807220	18010	18000	18010	18000	30
583	20240809	100700	62267040	17980	17980	17980	17980	0
584	20240809	100600	62267040	17980	17980	17980	17980	0
585	20240809	100500	62267040	17980	18000	18000	17980	96
586	20240809	100400	60540820	18000	18000	18000	18000	0
587	20240809	100300	60540820	18000	18000	18000	18000	1
588	20240809	100200	60522820	18000	18010	18010	18000	7
589	20240809	100100	60396800	18010	18010	18010	18010	0
590	20240809	100000	60396800	18010	18010	18010	18010	0
591	20240809	095900	60396800	18010	18010	18010	18010	1
592	20240809	095800	60378790	18010	18010	18010	18010	2
593	20240809	095700	60342770	18010	18010	18010	18010	2
594	20240809	095600	60306750	18000	18010	18010	18000	52
595	20240809	095500	59370730	18000	18000	18000	18000	2
596	20240809	095400	59334730	18000	18000	18000	18000	249
597	20240809	095300	54852730	17990	17990	17990	17980	71
598	20240809	095200	53575650	18000	18000	18000	18000	0
599	20240809	095100	53575650	18000	18000	18000	18000	0
600	20240809	095000	53575650	18000	18000	18000	18000	0
601	20240809	094900	53575650	18000	18000	18000	18000	15
602	20240809	094800	53305650	18010	18010	18010	18010	0
603	20240809	094700	53305650	18010	18010	18010	18010	0
604	20240809	094600	53305650	18010	18010	18010	18010	0
605	20240809	094500	53305650	18010	18010	18010	18010	1
606	20240809	094400	53287640	18010	18010	18010	18010	0
607	20240809	094300	53287640	18010	18010	18010	18010	0
608	20240809	094200	53287640	18010	18020	18020	18010	111
609	20240809	094100	51287530	18020	18020	18020	18020	0
610	20240809	094000	51287530	18020	18060	18060	18020	292
611	20240809	093900	46022440	18070	18070	18070	18070	30
612	20240809	093800	45480340	18080	18070	18080	18070	13
613	20240809	093700	45245420	18070	18000	18070	18000	442
614	20240809	093600	37282580	18010	18010	18010	18010	26
615	20240809	093500	36814320	18010	18000	18010	18000	38
616	20240809	093400	36130220	17960	17960	17960	17960	16
617	20240809	093300	35842860	18020	18020	18020	18020	0
618	20240809	093200	35842860	18020	18020	18020	18020	0
619	20240809	093100	35842860	18020	18020	18020	18020	11
620	20240809	093000	35644640	18020	18020	18020	18020	0
621	20240809	092900	35644640	18020	18010	18020	18010	205
622	20240809	092800	31952500	18000	17990	18000	17990	53
623	20240809	092700	30998520	18010	18010	18010	18010	0
624	20240809	092600	30998520	18010	18010	18010	18010	0
625	20240809	092500	30998520	18010	18010	18010	18010	0
626	20240809	092400	30998520	18010	18010	18010	18010	103
627	20240809	092300	29143490	18030	18030	18030	18030	0
628	20240809	092200	29143490	18030	18030	18030	18030	0
629	20240809	092100	29143490	18030	17970	18030	17970	972
630	20240809	092000	11662530	17970	17970	17970	17970	0
631	20240809	091900	11662530	17970	17970	17970	17970	200
632	20240809	091800	8068530	17970	17970	17970	17970	10
633	20240809	091700	7888830	17980	17980	17980	17980	62
634	20240809	091600	6774070	17980	17980	17980	17980	0
635	20240809	091500	6774070	17980	17980	17980	17980	60
636	20240809	091400	5695270	17980	17980	17980	17980	65
637	20240809	091300	4526570	17980	17980	17980	17980	27
638	20240809	091200	4041110	17910	17910	17910	17910	6
639	20240809	091100	3933650	17910	17920	17970	17910	27
640	20240809	091000	3449490	17960	17960	17960	17960	0
641	20240809	090900	3449490	17960	17960	17960	17960	1
642	20240809	090800	3431530	17900	17900	17900	17900	0
643	20240809	090700	3431530	17900	17900	17900	17900	1
644	20240809	090600	3413630	17900	17900	17900	17900	50
645	20240809	090500	2518630	17900	17900	17900	17900	0
646	20240809	090400	2518630	17900	17960	17970	17900	20
647	20240809	090300	2159940	17990	17990	17990	17990	2
648	20240809	090200	2123960	17990	17990	17990	17990	0
649	20240809	090100	2123960	17990	17990	17990	17990	4
650	20240809	090000	2052000	18000	18000	18000	18000	114