KissMeData/131220/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201800	53252270	5260	5260	5260	5260	824
3	20240809	201700	53252270	5260	5260	5260	5260	0
4	20240809	201600	53252270	5260	5260	5260	5260	0
5	20240809	201500	53252270	5260	5260	5260	5260	0
6	20240809	201400	53252270	5260	5260	5260	5260	0
7	20240809	201300	53252270	5260	5260	5260	5260	0
8	20240809	201200	53252270	5260	5260	5260	5260	0
9	20240809	201100	53252270	5260	5260	5260	5260	0
10	20240809	201000	53252270	5260	5260	5260	5260	0
11	20240809	200900	53252270	5260	5260	5260	5260	0
12	20240809	200800	53252270	5260	5260	5260	5260	0
13	20240809	200700	53252270	5260	5260	5260	5260	0
14	20240809	200600	53252270	5260	5260	5260	5260	0
15	20240809	200500	53252270	5260	5260	5260	5260	0
16	20240809	200400	53252270	5260	5260	5260	5260	0
17	20240809	200300	53252270	5260	5260	5260	5260	0
18	20240809	200200	53252270	5260	5260	5260	5260	0
19	20240809	200100	53252270	5260	5260	5260	5260	0
20	20240809	200000	53252270	5260	5260	5260	5260	0
21	20240809	195900	53252270	5260	5260	5260	5260	0
22	20240809	195800	53252270	5260	5260	5260	5260	0
23	20240809	195700	53252270	5260	5260	5260	5260	0
24	20240809	195600	53252270	5260	5260	5260	5260	0
25	20240809	195500	53252270	5260	5260	5260	5260	0
26	20240809	195400	53252270	5260	5260	5260	5260	0
27	20240809	195300	53252270	5260	5260	5260	5260	0
28	20240809	195200	53252270	5260	5260	5260	5260	0
29	20240809	195100	53252270	5260	5260	5260	5260	0
30	20240809	195000	53252270	5260	5260	5260	5260	0
31	20240809	194900	53252270	5260	5260	5260	5260	0
32	20240809	194800	53252270	5260	5260	5260	5260	824
33	20240809	194700	53252270	5260	5260	5260	5260	0
34	20240809	194600	53252270	5260	5260	5260	5260	0
35	20240809	194500	53252270	5260	5260	5260	5260	0
36	20240809	194400	53252270	5260	5260	5260	5260	0
37	20240809	194300	53252270	5260	5260	5260	5260	0
38	20240809	194200	53252270	5260	5260	5260	5260	0
39	20240809	194100	53252270	5260	5260	5260	5260	0
40	20240809	194000	53252270	5260	5260	5260	5260	0
41	20240809	193900	53252270	5260	5260	5260	5260	0
42	20240809	193800	53252270	5260	5260	5260	5260	0
43	20240809	193700	53252270	5260	5260	5260	5260	0
44	20240809	193600	53252270	5260	5260	5260	5260	0
45	20240809	193500	53252270	5260	5260	5260	5260	0
46	20240809	193400	53252270	5260	5260	5260	5260	0
47	20240809	193300	53252270	5260	5260	5260	5260	0
48	20240809	193200	53252270	5260	5260	5260	5260	0
49	20240809	193100	53252270	5260	5260	5260	5260	0
50	20240809	193000	53252270	5260	5260	5260	5260	0
51	20240809	192900	53252270	5260	5260	5260	5260	0
52	20240809	192800	53252270	5260	5260	5260	5260	0
53	20240809	192700	53252270	5260	5260	5260	5260	0
54	20240809	192600	53252270	5260	5260	5260	5260	0
55	20240809	192500	53252270	5260	5260	5260	5260	0
56	20240809	192400	53252270	5260	5260	5260	5260	0
57	20240809	192300	53252270	5260	5260	5260	5260	0
58	20240809	192200	53252270	5260	5260	5260	5260	0
59	20240809	192100	53252270	5260	5260	5260	5260	0
60	20240809	192000	53252270	5260	5260	5260	5260	0
61	20240809	191900	53252270	5260	5260	5260	5260	0
62	20240809	191800	53252270	5260	5260	5260	5260	824
63	20240809	191700	53252270	5260	5260	5260	5260	0
64	20240809	191600	53252270	5260	5260	5260	5260	0
65	20240809	191500	53252270	5260	5260	5260	5260	0
66	20240809	191400	53252270	5260	5260	5260	5260	0
67	20240809	191300	53252270	5260	5260	5260	5260	0
68	20240809	191200	53252270	5260	5260	5260	5260	0
69	20240809	191100	53252270	5260	5260	5260	5260	0
70	20240809	191000	53252270	5260	5260	5260	5260	0
71	20240809	190900	53252270	5260	5260	5260	5260	0
72	20240809	190800	53252270	5260	5260	5260	5260	0
73	20240809	190700	53252270	5260	5260	5260	5260	0
74	20240809	190600	53252270	5260	5260	5260	5260	0
75	20240809	190500	53252270	5260	5260	5260	5260	0
76	20240809	190400	53252270	5260	5260	5260	5260	0
77	20240809	190300	53252270	5260	5260	5260	5260	0
78	20240809	190200	53252270	5260	5260	5260	5260	0
79	20240809	190100	53252270	5260	5260	5260	5260	0
80	20240809	190000	53252270	5260	5260	5260	5260	0
81	20240809	185900	53252270	5260	5260	5260	5260	0
82	20240809	185800	53252270	5260	5260	5260	5260	0
83	20240809	185700	53252270	5260	5260	5260	5260	0
84	20240809	185600	53252270	5260	5260	5260	5260	0
85	20240809	185500	53252270	5260	5260	5260	5260	0
86	20240809	185400	53252270	5260	5260	5260	5260	0
87	20240809	185300	53252270	5260	5260	5260	5260	0
88	20240809	185200	53252270	5260	5260	5260	5260	0
89	20240809	185100	53252270	5260	5260	5260	5260	0
90	20240809	185000	53252270	5260	5260	5260	5260	0
91	20240809	184900	53252270	5260	5260	5260	5260	0
92	20240809	184800	53252270	5260	5260	5260	5260	824
93	20240809	184700	53252270	5260	5260	5260	5260	0
94	20240809	184600	53252270	5260	5260	5260	5260	0
95	20240809	184500	53252270	5260	5260	5260	5260	0
96	20240809	184400	53252270	5260	5260	5260	5260	0
97	20240809	184300	53252270	5260	5260	5260	5260	0
98	20240809	184200	53252270	5260	5260	5260	5260	0
99	20240809	184100	53252270	5260	5260	5260	5260	0
100	20240809	184000	53252270	5260	5260	5260	5260	0
101	20240809	183900	53252270	5260	5260	5260	5260	0
102	20240809	183800	53252270	5260	5260	5260	5260	0
103	20240809	183700	53252270	5260	5260	5260	5260	0
104	20240809	183600	53252270	5260	5260	5260	5260	0
105	20240809	183500	53252270	5260	5260	5260	5260	0
106	20240809	183400	53252270	5260	5260	5260	5260	0
107	20240809	183300	53252270	5260	5260	5260	5260	0
108	20240809	183200	53252270	5260	5260	5260	5260	0
109	20240809	183100	53252270	5260	5260	5260	5260	0
110	20240809	183000	53252270	5260	5260	5260	5260	0
111	20240809	182900	53252270	5260	5260	5260	5260	0
112	20240809	182800	53252270	5260	5260	5260	5260	0
113	20240809	182700	53252270	5260	5260	5260	5260	0
114	20240809	182600	53252270	5260	5260	5260	5260	0
115	20240809	182500	53252270	5260	5260	5260	5260	0
116	20240809	182400	53252270	5260	5260	5260	5260	0
117	20240809	182300	53252270	5260	5260	5260	5260	0
118	20240809	182200	53252270	5260	5260	5260	5260	0
119	20240809	182100	53252270	5260	5260	5260	5260	0
120	20240809	182000	53252270	5260	5260	5260	5260	0
121	20240809	181900	53252270	5260	5260	5260	5260	0
122	20240809	181800	53252270	5260	5260	5260	5260	824
123	20240809	181700	53252270	5260	5260	5260	5260	0
124	20240809	181600	53252270	5260	5260	5260	5260	0
125	20240809	181500	53252270	5260	5260	5260	5260	0
126	20240809	181400	53252270	5260	5260	5260	5260	0
127	20240809	181300	53252270	5260	5260	5260	5260	0
128	20240809	181200	53252270	5260	5260	5260	5260	0
129	20240809	181100	53252270	5260	5260	5260	5260	0
130	20240809	181000	53252270	5260	5260	5260	5260	0
131	20240809	180900	53252270	5260	5260	5260	5260	0
132	20240809	180800	53252270	5260	5260	5260	5260	0
133	20240809	180700	53252270	5260	5260	5260	5260	0
134	20240809	180600	53252270	5260	5260	5260	5260	0
135	20240809	180500	53252270	5260	5260	5260	5260	0
136	20240809	180400	53252270	5260	5260	5260	5260	0
137	20240809	180300	53252270	5260	5260	5260	5260	0
138	20240809	180200	53252270	5260	5260	5260	5260	0
139	20240809	180100	53252270	5260	5260	5260	5260	0
140	20240809	180000	53252270	5260	5260	5260	5260	0
141	20240809	175900	53252270	5260	5260	5260	5260	0
142	20240809	175800	53252270	5260	5260	5260	5260	0
143	20240809	175700	53252270	5260	5260	5260	5260	0
144	20240809	175600	53252270	5260	5260	5260	5260	0
145	20240809	175500	53252270	5260	5260	5260	5260	0
146	20240809	175400	53252270	5260	5260	5260	5260	0
147	20240809	175300	53252270	5260	5260	5260	5260	0
148	20240809	175200	53252270	5260	5260	5260	5260	0
149	20240809	175100	53252270	5260	5260	5260	5260	0
150	20240809	175000	53252270	5260	5260	5260	5260	0
151	20240809	174900	53252270	5260	5260	5260	5260	0
152	20240809	174800	53252270	5260	5260	5260	5260	824
153	20240809	174700	53252270	5260	5260	5260	5260	0
154	20240809	174600	53252270	5260	5260	5260	5260	0
155	20240809	174500	53252270	5260	5260	5260	5260	0
156	20240809	174400	53252270	5260	5260	5260	5260	0
157	20240809	174300	53252270	5260	5260	5260	5260	0
158	20240809	174200	53252270	5260	5260	5260	5260	0
159	20240809	174100	53252270	5260	5260	5260	5260	0
160	20240809	174000	53252270	5260	5260	5260	5260	0
161	20240809	173900	53252270	5260	5260	5260	5260	0
162	20240809	173800	53252270	5260	5260	5260	5260	0
163	20240809	173700	53252270	5260	5260	5260	5260	0
164	20240809	173600	53252270	5260	5260	5260	5260	0
165	20240809	173500	53252270	5260	5260	5260	5260	0
166	20240809	173400	53252270	5260	5260	5260	5260	0
167	20240809	173300	53252270	5260	5260	5260	5260	0
168	20240809	173200	53252270	5260	5260	5260	5260	0
169	20240809	173100	53252270	5260	5260	5260	5260	0
170	20240809	173000	53252270	5260	5260	5260	5260	0
171	20240809	172900	53252270	5260	5260	5260	5260	0
172	20240809	172800	53252270	5260	5260	5260	5260	0
173	20240809	172700	53252270	5260	5260	5260	5260	0
174	20240809	172600	53252270	5260	5260	5260	5260	0
175	20240809	172500	53252270	5260	5260	5260	5260	0
176	20240809	172400	53252270	5260	5260	5260	5260	0
177	20240809	172300	53252270	5260	5260	5260	5260	0
178	20240809	172200	53252270	5260	5260	5260	5260	0
179	20240809	172100	53252270	5260	5260	5260	5260	0
180	20240809	172000	53252270	5260	5260	5260	5260	0
181	20240809	171900	53252270	5260	5260	5260	5260	0
182	20240809	171800	53252270	5260	5260	5260	5260	824
183	20240809	171700	53252270	5260	5260	5260	5260	0
184	20240809	171600	53252270	5260	5260	5260	5260	0
185	20240809	171500	53252270	5260	5260	5260	5260	0
186	20240809	171400	53252270	5260	5260	5260	5260	0
187	20240809	171300	53252270	5260	5260	5260	5260	0
188	20240809	171200	53252270	5260	5260	5260	5260	0
189	20240809	171100	53252270	5260	5260	5260	5260	0
190	20240809	171000	53252270	5260	5260	5260	5260	0
191	20240809	170900	53252270	5260	5260	5260	5260	0
192	20240809	170800	53252270	5260	5260	5260	5260	0
193	20240809	170700	53252270	5260	5260	5260	5260	0
194	20240809	170600	53252270	5260	5260	5260	5260	0
195	20240809	170500	53252270	5260	5260	5260	5260	0
196	20240809	170400	53252270	5260	5260	5260	5260	0
197	20240809	170300	53252270	5260	5260	5260	5260	0
198	20240809	170200	53252270	5260	5260	5260	5260	0
199	20240809	170100	53252270	5260	5260	5260	5260	0
200	20240809	170000	53252270	5260	5260	5260	5260	0
201	20240809	165900	53252270	5260	5260	5260	5260	0
202	20240809	165800	53252270	5260	5260	5260	5260	0
203	20240809	165700	53252270	5260	5260	5260	5260	0
204	20240809	165600	53252270	5260	5260	5260	5260	0
205	20240809	165500	53252270	5260	5260	5260	5260	0
206	20240809	165400	53252270	5260	5260	5260	5260	0
207	20240809	165300	53252270	5260	5260	5260	5260	0
208	20240809	165200	53252270	5260	5260	5260	5260	0
209	20240809	165100	53252270	5260	5260	5260	5260	0
210	20240809	165000	53252270	5260	5260	5260	5260	0
211	20240809	164900	53252270	5260	5260	5260	5260	0
212	20240809	164800	53252270	5260	5260	5260	5260	824
213	20240809	164700	53252270	5260	5260	5260	5260	0
214	20240809	164600	53252270	5260	5260	5260	5260	0
215	20240809	164500	53252270	5260	5260	5260	5260	0
216	20240809	164400	53252270	5260	5260	5260	5260	0
217	20240809	164300	53252270	5260	5260	5260	5260	0
218	20240809	164200	53252270	5260	5260	5260	5260	0
219	20240809	164100	53252270	5260	5260	5260	5260	0
220	20240809	164000	53252270	5260	5260	5260	5260	0
221	20240809	163900	53252270	5260	5260	5260	5260	0
222	20240809	163800	53252270	5260	5260	5260	5260	0
223	20240809	163700	53252270	5260	5260	5260	5260	0
224	20240809	163600	53252270	5260	5260	5260	5260	0
225	20240809	163500	53252270	5260	5260	5260	5260	0
226	20240809	163400	53252270	5260	5260	5260	5260	0
227	20240809	163300	53252270	5260	5260	5260	5260	0
228	20240809	163200	53252270	5260	5260	5260	5260	0
229	20240809	163100	53252270	5260	5260	5260	5260	0
230	20240809	163000	53252270	5260	5260	5260	5260	0
231	20240809	162900	53252270	5260	5260	5260	5260	0
232	20240809	162800	53252270	5260	5260	5260	5260	0
233	20240809	162700	53252270	5260	5260	5260	5260	0
234	20240809	162600	53252270	5260	5260	5260	5260	0
235	20240809	162500	53252270	5260	5260	5260	5260	0
236	20240809	162400	53252270	5260	5260	5260	5260	0
237	20240809	162300	53252270	5260	5260	5260	5260	0
238	20240809	162200	53252270	5260	5260	5260	5260	0
239	20240809	162100	53252270	5260	5260	5260	5260	0
240	20240809	162000	53252270	5260	5260	5260	5260	0
241	20240809	161900	53252270	5260	5260	5260	5260	0
242	20240809	161800	53252270	5260	5260	5260	5260	824
243	20240809	161700	53252270	5260	5260	5260	5260	0
244	20240809	161600	53252270	5260	5260	5260	5260	0
245	20240809	161500	53252270	5260	5260	5260	5260	0
246	20240809	161400	53252270	5260	5260	5260	5260	0
247	20240809	161300	53252270	5260	5260	5260	5260	0
248	20240809	161200	53252270	5260	5260	5260	5260	0
249	20240809	161100	53252270	5260	5260	5260	5260	0
250	20240809	161000	53252270	5260	5260	5260	5260	0
251	20240809	160900	53252270	5260	5260	5260	5260	0
252	20240809	160800	53252270	5260	5260	5260	5260	0
253	20240809	160700	53252270	5260	5260	5260	5260	0
254	20240809	160600	53252270	5260	5260	5260	5260	0
255	20240809	160500	53252270	5260	5260	5260	5260	0
256	20240809	160400	53252270	5260	5260	5260	5260	0
257	20240809	160300	53252270	5260	5260	5260	5260	0
258	20240809	160200	53252270	5260	5260	5260	5260	0
259	20240809	160100	53252270	5260	5260	5260	5260	0
260	20240809	160000	53252270	5260	5260	5260	5260	0
261	20240809	155900	53252270	5260	5260	5260	5260	0
262	20240809	155800	53252270	5260	5260	5260	5260	0
263	20240809	155700	53252270	5260	5260	5260	5260	0
264	20240809	155600	53252270	5260	5260	5260	5260	0
265	20240809	155500	53252270	5260	5260	5260	5260	0
266	20240809	155400	53252270	5260	5260	5260	5260	0
267	20240809	155300	53252270	5260	5260	5260	5260	0
268	20240809	155200	53252270	5260	5260	5260	5260	0
269	20240809	155100	53252270	5260	5260	5260	5260	0
270	20240809	155000	53252270	5260	5260	5260	5260	0
271	20240809	154900	53252270	5260	5260	5260	5260	0
272	20240809	154800	53252270	5260	5260	5260	5260	824
273	20240809	154700	53252270	5260	5260	5260	5260	0
274	20240809	154600	53252270	5260	5260	5260	5260	0
275	20240809	154500	53252270	5260	5260	5260	5260	0
276	20240809	154400	53252270	5260	5260	5260	5260	0
277	20240809	154300	53252270	5260	5260	5260	5260	0
278	20240809	154200	53252270	5260	5260	5260	5260	0
279	20240809	154100	53252270	5260	5260	5260	5260	0
280	20240809	154000	53252270	5260	5260	5260	5260	0
281	20240809	153900	53252270	5260	5260	5260	5260	0
282	20240809	153800	53252270	5260	5260	5260	5260	0
283	20240809	153700	53252270	5260	5260	5260	5260	0
284	20240809	153600	53252270	5260	5260	5260	5260	0
285	20240809	153500	53252270	5260	5260	5260	5260	0
286	20240809	153400	53252270	5260	5260	5260	5260	0
287	20240809	153300	53252270	5260	5260	5260	5260	0
288	20240809	153200	53252270	5260	5260	5260	5260	0
289	20240809	153100	53252270	5260	5260	5260	5260	0
290	20240809	153000	53252270	5260	5260	5260	5260	824
291	20240809	152900	48918030	5260	5260	5260	5260	0
292	20240809	152800	48918030	5260	5260	5260	5260	0
293	20240809	152700	48918030	5260	5260	5260	5260	0
294	20240809	152600	48918030	5260	5260	5260	5260	0
295	20240809	152500	48918030	5260	5260	5260	5260	0
296	20240809	152400	48918030	5260	5260	5260	5260	0
297	20240809	152300	48918030	5260	5260	5260	5260	0
298	20240809	152200	48918030	5260	5260	5260	5260	0
299	20240809	152100	48918030	5260	5260	5260	5260	0
300	20240809	152000	48918030	5260	5260	5260	5260	0
301	20240809	151900	48918030	5260	5260	5260	5260	0
302	20240809	151800	48918030	5260	5260	5260	5260	1
303	20240809	151700	48912770	5260	5260	5260	5260	0
304	20240809	151600	48912770	5260	5260	5260	5260	0
305	20240809	151500	48912770	5260	5260	5260	5260	0
306	20240809	151400	48912770	5260	5260	5260	5260	0
307	20240809	151300	48912770	5260	5260	5260	5260	0
308	20240809	151200	48912770	5260	5260	5260	5260	0
309	20240809	151100	48912770	5260	5260	5260	5260	0
310	20240809	151000	48912770	5260	5260	5260	5260	0
311	20240809	150900	48912770	5260	5260	5260	5260	0
312	20240809	150800	48912770	5260	5260	5260	5260	0
313	20240809	150700	48912770	5260	5260	5260	5260	400
314	20240809	150600	46808770	5260	5260	5260	5260	0
315	20240809	150500	46808770	5260	5260	5260	5260	0
316	20240809	150400	46808770	5260	5260	5260	5260	11
317	20240809	150300	46750910	5260	5260	5260	5260	0
318	20240809	150200	46750910	5260	5260	5260	5260	0
319	20240809	150100	46750910	5260	5260	5260	5260	0
320	20240809	150000	46750910	5260	5260	5260	5260	0
321	20240809	145900	46750910	5260	5260	5260	5260	0
322	20240809	145800	46750910	5260	5260	5260	5260	0
323	20240809	145700	46750910	5260	5260	5260	5260	0
324	20240809	145600	46750910	5260	5260	5260	5260	0
325	20240809	145500	46750910	5260	5260	5260	5260	0
326	20240809	145400	46750910	5260	5260	5260	5260	0
327	20240809	145300	46750910	5260	5260	5260	5260	0
328	20240809	145200	46750910	5260	5260	5260	5260	0
329	20240809	145100	46750910	5260	5260	5260	5260	0
330	20240809	145000	46750910	5260	5260	5260	5260	0
331	20240809	144900	46750910	5260	5260	5260	5260	0
332	20240809	144800	46750910	5260	5260	5260	5260	0
333	20240809	144700	46750910	5260	5260	5260	5260	0
334	20240809	144600	46750910	5260	5260	5260	5260	2
335	20240809	144500	46740390	5260	5260	5260	5260	0
336	20240809	144400	46740390	5260	5260	5260	5260	0
337	20240809	144300	46740390	5260	5260	5260	5260	13
338	20240809	144200	46672010	5280	5280	5280	5280	0
339	20240809	144100	46672010	5280	5280	5280	5280	0
340	20240809	144000	46672010	5280	5280	5280	5280	0
341	20240809	143900	46672010	5280	5280	5280	5280	0
342	20240809	143800	46672010	5280	5280	5280	5280	0
343	20240809	143700	46672010	5280	5280	5280	5280	0
344	20240809	143600	46672010	5280	5280	5280	5280	0
345	20240809	143500	46672010	5280	5280	5280	5280	0
346	20240809	143400	46672010	5280	5280	5280	5280	0
347	20240809	143300	46672010	5280	5280	5280	5280	0
348	20240809	143200	46672010	5280	5280	5280	5280	0
349	20240809	143100	46672010	5280	5270	5280	5270	200
350	20240809	143000	45616890	5260	5260	5260	5260	0
351	20240809	142900	45616890	5260	5260	5260	5260	0
352	20240809	142800	45616890	5260	5260	5260	5260	0
353	20240809	142700	45616890	5260	5260	5260	5260	0
354	20240809	142600	45616890	5260	5270	5270	5260	2
355	20240809	142500	45606360	5270	5270	5270	5270	0
356	20240809	142400	45606360	5270	5270	5270	5270	5
357	20240809	142300	45580010	5270	5270	5270	5270	0
358	20240809	142200	45580010	5270	5270	5270	5270	0
359	20240809	142100	45580010	5270	5270	5270	5270	0
360	20240809	142000	45580010	5270	5270	5270	5270	0
361	20240809	141900	45580010	5270	5270	5270	5270	0
362	20240809	141800	45580010	5270	5270	5270	5270	0
363	20240809	141700	45580010	5270	5270	5270	5270	0
364	20240809	141600	45580010	5270	5270	5270	5270	0
365	20240809	141500	45580010	5270	5270	5270	5270	0
366	20240809	141400	45580010	5270	5270	5270	5270	0
367	20240809	141300	45580010	5270	5270	5270	5270	0
368	20240809	141200	45580010	5270	5270	5270	5270	1
369	20240809	141100	45574740	5270	5270	5270	5270	0
370	20240809	141000	45574740	5270	5270	5270	5270	0
371	20240809	140900	45574740	5270	5270	5270	5270	0
372	20240809	140800	45574740	5270	5270	5270	5270	0
373	20240809	140700	45574740	5270	5270	5270	5270	5
374	20240809	140600	45548390	5280	5280	5280	5280	0
375	20240809	140500	45548390	5280	5280	5280	5280	0
376	20240809	140400	45548390	5280	5280	5280	5280	0
377	20240809	140300	45548390	5280	5270	5280	5270	7
378	20240809	140200	45511490	5250	5250	5250	5250	0
379	20240809	140100	45511490	5250	5250	5250	5250	0
380	20240809	140000	45511490	5250	5250	5250	5250	92
381	20240809	135900	45028490	5270	5270	5270	5270	0
382	20240809	135800	45028490	5270	5270	5270	5270	15
383	20240809	135700	44949440	5260	5260	5260	5260	0
384	20240809	135600	44949440	5260	5260	5260	5260	0
385	20240809	135500	44949440	5260	5260	5260	5260	0
386	20240809	135400	44949440	5260	5260	5260	5260	0
387	20240809	135300	44949440	5260	5260	5260	5260	0
388	20240809	135200	44949440	5260	5260	5260	5260	0
389	20240809	135100	44949440	5260	5260	5260	5260	1
390	20240809	135000	44944180	5240	5240	5240	5240	0
391	20240809	134900	44944180	5240	5240	5240	5240	0
392	20240809	134800	44944180	5240	5240	5240	5240	0
393	20240809	134700	44944180	5240	5240	5240	5240	0
394	20240809	134600	44944180	5240	5240	5240	5240	0
395	20240809	134500	44944180	5240	5240	5240	5240	0
396	20240809	134400	44944180	5240	5240	5240	5240	0
397	20240809	134300	44944180	5240	5240	5240	5240	1
398	20240809	134200	44938940	5260	5260	5260	5260	0
399	20240809	134100	44938940	5260	5260	5260	5260	0
400	20240809	134000	44938940	5260	5260	5260	5260	0
401	20240809	133900	44938940	5260	5260	5260	5260	10
402	20240809	133800	44886340	5250	5250	5250	5250	2
403	20240809	133700	44875840	5230	5230	5230	5230	0
404	20240809	133600	44875840	5230	5230	5230	5230	1
405	20240809	133500	44870610	5220	5240	5240	5220	689
406	20240809	133400	41269220	5260	5260	5260	5260	0
407	20240809	133300	41269220	5260	5260	5260	5260	0
408	20240809	133200	41269220	5260	5260	5260	5260	0
409	20240809	133100	41269220	5260	5260	5260	5260	0
410	20240809	133000	41269220	5260	5260	5260	5260	0
411	20240809	132900	41269220	5260	5260	5260	5260	0
412	20240809	132800	41269220	5260	5260	5260	5260	0
413	20240809	132700	41269220	5260	5260	5260	5260	0
414	20240809	132600	41269220	5260	5260	5260	5260	0
415	20240809	132500	41269220	5260	5260	5260	5260	0
416	20240809	132400	41269220	5260	5260	5260	5260	0
417	20240809	132300	41269220	5260	5260	5260	5260	0
418	20240809	132200	41269220	5260	5260	5260	5260	0
419	20240809	132100	41269220	5260	5260	5260	5260	0
420	20240809	132000	41269220	5260	5260	5260	5260	0
421	20240809	131900	41269220	5260	5260	5260	5260	0
422	20240809	131800	41269220	5260	5260	5260	5260	0
423	20240809	131700	41269220	5260	5260	5260	5260	0
424	20240809	131600	41269220	5260	5260	5260	5260	0
425	20240809	131500	41269220	5260	5260	5260	5260	0
426	20240809	131400	41269220	5260	5260	5260	5260	1
427	20240809	131300	41263960	5270	5270	5270	5270	0
428	20240809	131200	41263960	5270	5270	5270	5270	1
429	20240809	131100	41258690	5250	5250	5250	5250	0
430	20240809	131000	41258690	5250	5250	5250	5250	0
431	20240809	130900	41258690	5250	5250	5250	5250	0
432	20240809	130800	41258690	5250	5250	5250	5250	0
433	20240809	130700	41258690	5250	5250	5250	5250	0
434	20240809	130600	41258690	5250	5250	5250	5250	0
435	20240809	130500	41258690	5250	5250	5250	5250	0
436	20240809	130400	41258690	5250	5250	5250	5250	0
437	20240809	130300	41258690	5250	5250	5250	5250	429
438	20240809	130200	39006440	5290	5280	5290	5280	23
439	20240809	130100	38884790	5250	5250	5250	5250	0
440	20240809	130000	38884790	5250	5250	5250	5250	0
441	20240809	125900	38884790	5250	5230	5250	5230	928
442	20240809	125800	34029350	5240	5240	5240	5240	196
443	20240809	125700	33002310	5260	5260	5260	5260	7
444	20240809	125600	32965490	5260	5260	5260	5260	0
445	20240809	125500	32965490	5260	5260	5260	5260	0
446	20240809	125400	32965490	5260	5260	5260	5260	0
447	20240809	125300	32965490	5260	5260	5260	5260	0
448	20240809	125200	32965490	5260	5260	5260	5260	0
449	20240809	125100	32965490	5260	5260	5260	5260	0
450	20240809	125000	32965490	5260	5260	5260	5260	0
451	20240809	124900	32965490	5260	5260	5260	5260	0
452	20240809	124800	32965490	5260	5270	5270	5260	100
453	20240809	124700	32439300	5290	5290	5290	5290	0
454	20240809	124600	32439300	5290	5290	5290	5290	0
455	20240809	124500	32439300	5290	5290	5290	5290	0
456	20240809	124400	32439300	5290	5290	5290	5290	0
457	20240809	124300	32439300	5290	5290	5290	5290	0
458	20240809	124200	32439300	5290	5290	5290	5290	0
459	20240809	124100	32439300	5290	5290	5290	5290	0
460	20240809	124000	32439300	5290	5290	5290	5290	1
461	20240809	123900	32434010	5290	5290	5290	5290	17
462	20240809	123800	32344080	5260	5260	5260	5260	20
463	20240809	123700	32238880	5240	5240	5240	5240	0
464	20240809	123600	32238880	5240	5240	5240	5240	0
465	20240809	123500	32238880	5240	5240	5240	5240	0
466	20240809	123400	32238880	5240	5240	5240	5240	0
467	20240809	123300	32238880	5240	5240	5240	5240	0
468	20240809	123200	32238880	5240	5240	5240	5240	0
469	20240809	123100	32238880	5240	5240	5240	5240	10
470	20240809	123000	32186480	5260	5260	5260	5260	1
471	20240809	122900	32181220	5240	5240	5240	5240	0
472	20240809	122800	32181220	5240	5240	5240	5240	0
473	20240809	122700	32181220	5240	5240	5240	5240	0
474	20240809	122600	32181220	5240	5240	5240	5240	0
475	20240809	122500	32181220	5240	5240	5240	5240	0
476	20240809	122400	32181220	5240	5240	5240	5240	0
477	20240809	122300	32181220	5240	5240	5240	5240	0
478	20240809	122200	32181220	5240	5240	5240	5240	0
479	20240809	122100	32181220	5240	5240	5240	5240	0
480	20240809	122000	32181220	5240	5250	5250	5240	25
481	20240809	121900	32050110	5260	5260	5260	5260	0
482	20240809	121800	32050110	5260	5270	5270	5260	91
483	20240809	121700	31570910	5270	5270	5270	5270	0
484	20240809	121600	31570910	5270	5270	5270	5270	0
485	20240809	121500	31570910	5270	5270	5270	5270	0
486	20240809	121400	31570910	5270	5270	5270	5270	0
487	20240809	121300	31570910	5270	5270	5270	5270	20
488	20240809	121200	31465510	5280	5280	5280	5280	0
489	20240809	121100	31465510	5280	5280	5280	5280	0
490	20240809	121000	31465510	5280	5280	5280	5280	0
491	20240809	120900	31465510	5280	5280	5280	5280	0
492	20240809	120800	31465510	5280	5280	5280	5280	0
493	20240809	120700	31465510	5280	5280	5280	5280	0
494	20240809	120600	31465510	5280	5280	5280	5280	0
495	20240809	120500	31465510	5280	5280	5280	5280	0
496	20240809	120400	31465510	5280	5280	5280	5280	0
497	20240809	120300	31465510	5280	5280	5280	5280	0
498	20240809	120200	31465510	5280	5280	5280	5280	0
499	20240809	120100	31465510	5280	5280	5280	5280	0
500	20240809	120000	31465510	5280	5280	5280	5280	42
501	20240809	115900	31243750	5280	5280	5280	5280	0
502	20240809	115800	31243750	5280	5280	5280	5280	0
503	20240809	115700	31243750	5280	5280	5280	5280	0
504	20240809	115600	31243750	5280	5280	5280	5280	0
505	20240809	115500	31243750	5280	5280	5280	5280	1
506	20240809	115400	31238470	5290	5290	5290	5290	0
507	20240809	115300	31238470	5290	5290	5290	5290	0
508	20240809	115200	31238470	5290	5290	5290	5290	0
509	20240809	115100	31238470	5290	5290	5290	5290	0
510	20240809	115000	31238470	5290	5290	5290	5290	0
511	20240809	114900	31238470	5290	5290	5290	5290	0
512	20240809	114800	31238470	5290	5290	5290	5290	0
513	20240809	114700	31238470	5290	5290	5290	5290	0
514	20240809	114600	31238470	5290	5290	5290	5290	0
515	20240809	114500	31238470	5290	5290	5290	5290	0
516	20240809	114400	31238470	5290	5290	5290	5290	0
517	20240809	114300	31238470	5290	5290	5290	5290	0
518	20240809	114200	31238470	5290	5290	5290	5290	0
519	20240809	114100	31238470	5290	5290	5290	5290	0
520	20240809	114000	31238470	5290	5290	5290	5290	0
521	20240809	113900	31238470	5290	5290	5290	5290	0
522	20240809	113800	31238470	5290	5290	5290	5290	0
523	20240809	113700	31238470	5290	5290	5290	5290	0
524	20240809	113600	31238470	5290	5290	5290	5290	0
525	20240809	113500	31238470	5290	5290	5290	5290	0
526	20240809	113400	31238470	5290	5290	5290	5290	0
527	20240809	113300	31238470	5290	5290	5290	5290	0
528	20240809	113200	31238470	5290	5290	5290	5290	0
529	20240809	113100	31238470	5290	5290	5290	5290	0
530	20240809	113000	31238470	5290	5290	5290	5290	0
531	20240809	112900	31238470	5290	5290	5290	5290	0
532	20240809	112800	31238470	5290	5290	5290	5290	0
533	20240809	112700	31238470	5290	5290	5290	5290	0
534	20240809	112600	31238470	5290	5290	5290	5290	0
535	20240809	112500	31238470	5290	5290	5290	5290	0
536	20240809	112400	31238470	5290	5290	5290	5290	0
537	20240809	112300	31238470	5290	5290	5290	5290	0
538	20240809	112200	31238470	5290	5290	5290	5290	0
539	20240809	112100	31238470	5290	5290	5290	5290	0
540	20240809	112000	31238470	5290	5290	5290	5290	0
541	20240809	111900	31238470	5290	5290	5290	5290	0
542	20240809	111800	31238470	5290	5290	5290	5290	0
543	20240809	111700	31238470	5290	5290	5290	5290	0
544	20240809	111600	31238470	5290	5290	5290	5290	1
545	20240809	111500	31233180	5290	5290	5290	5290	0
546	20240809	111400	31233180	5290	5290	5290	5290	0
547	20240809	111300	31233180	5290	5290	5290	5290	0
548	20240809	111200	31233180	5290	5290	5290	5290	0
549	20240809	111100	31233180	5290	5290	5290	5290	2
550	20240809	111000	31222600	5260	5260	5260	5260	1
551	20240809	110900	31217340	5260	5260	5260	5260	0
552	20240809	110800	31217340	5260	5260	5260	5260	0
553	20240809	110700	31217340	5260	5260	5260	5260	1
554	20240809	110600	31212080	5290	5290	5290	5290	0
555	20240809	110500	31212080	5290	5290	5290	5290	0
556	20240809	110400	31212080	5290	5290	5290	5290	0
557	20240809	110300	31212080	5290	5290	5290	5290	0
558	20240809	110200	31212080	5290	5290	5290	5290	0
559	20240809	110100	31212080	5290	5290	5290	5290	0
560	20240809	110000	31212080	5290	5290	5290	5290	0
561	20240809	105900	31212080	5290	5290	5290	5290	0
562	20240809	105800	31212080	5290	5290	5290	5290	0
563	20240809	105700	31212080	5290	5290	5290	5290	0
564	20240809	105600	31212080	5290	5290	5290	5290	15
565	20240809	105500	31132730	5290	5240	5290	5240	183
566	20240809	105400	30173450	5250	5250	5250	5250	4
567	20240809	105300	30152450	5250	5250	5250	5250	0
568	20240809	105200	30152450	5250	5260	5260	5250	167
569	20240809	105100	29275590	5270	5280	5280	5270	79
570	20240809	105000	28858800	5280	5280	5280	5280	200
571	20240809	104900	27802800	5280	5280	5280	5280	0
572	20240809	104800	27802800	5280	5280	5280	5280	0
573	20240809	104700	27802800	5280	5280	5280	5280	0
574	20240809	104600	27802800	5280	5280	5280	5280	0
575	20240809	104500	27802800	5280	5280	5280	5280	0
576	20240809	104400	27802800	5280	5280	5280	5280	0
577	20240809	104300	27802800	5280	5280	5280	5280	0
578	20240809	104200	27802800	5280	5280	5280	5280	0
579	20240809	104100	27802800	5280	5280	5280	5280	0
580	20240809	104000	27802800	5280	5280	5280	5280	0
581	20240809	103900	27802800	5280	5280	5280	5280	0
582	20240809	103800	27802800	5280	5280	5280	5280	0
583	20240809	103700	27802800	5280	5280	5280	5280	20
584	20240809	103600	27697200	5280	5280	5280	5280	90
585	20240809	103500	27222000	5290	5290	5290	5290	0
586	20240809	103400	27222000	5290	5290	5290	5290	12
587	20240809	103300	27158520	5280	5280	5280	5280	80
588	20240809	103200	26736120	5280	5280	5280	5280	0
589	20240809	103100	26736120	5280	5280	5280	5280	0
590	20240809	103000	26736120	5280	5280	5280	5280	38
591	20240809	102900	26535480	5280	5280	5280	5280	0
592	20240809	102800	26535480	5280	5280	5280	5280	1
593	20240809	102700	26530200	5290	5290	5290	5290	12
594	20240809	102600	26466720	5280	5280	5280	5280	0
595	20240809	102500	26466720	5280	5280	5280	5280	0
596	20240809	102400	26466720	5280	5280	5280	5280	0
597	20240809	102300	26466720	5280	5280	5280	5280	525
598	20240809	102200	23694720	5270	5270	5270	5270	0
599	20240809	102100	23694720	5270	5270	5270	5270	0
600	20240809	102000	23694720	5270	5270	5270	5270	9
601	20240809	101900	23647290	5270	5270	5270	5270	37
602	20240809	101800	23452300	5270	5270	5270	5270	19
603	20240809	101700	23352170	5270	5270	5270	5270	21
604	20240809	101600	23241500	5270	5270	5270	5270	10
605	20240809	101500	23188800	5270	5270	5270	5270	0
606	20240809	101400	23188800	5270	5270	5270	5270	0
607	20240809	101300	23188800	5270	5270	5270	5270	0
608	20240809	101200	23188800	5270	5270	5270	5270	0
609	20240809	101100	23188800	5270	5270	5270	5270	0
610	20240809	101000	23188800	5270	5270	5270	5270	0
611	20240809	100900	23188800	5270	5270	5270	5270	0
612	20240809	100800	23188800	5270	5270	5270	5270	182
613	20240809	100700	22229660	5270	5270	5270	5270	0
614	20240809	100600	22229660	5270	5270	5270	5270	0
615	20240809	100500	22229660	5270	5270	5270	5270	0
616	20240809	100400	22229660	5270	5260	5270	5250	213
617	20240809	100300	21110950	5260	5260	5260	5260	61
618	20240809	100200	20790090	5260	5260	5260	5260	0
619	20240809	100100	20790090	5260	5270	5270	5260	67
620	20240809	100000	20437550	5270	5270	5270	5270	0
621	20240809	095900	20437550	5270	5270	5270	5270	1
622	20240809	095800	20432280	5280	5280	5280	5280	15
623	20240809	095700	20353080	5280	5280	5280	5280	0
624	20240809	095600	20353080	5280	5280	5280	5280	1
625	20240809	095500	20347800	5270	5270	5270	5270	0
626	20240809	095400	20347800	5270	5270	5270	5270	0
627	20240809	095300	20347800	5270	5270	5270	5270	53
628	20240809	095200	20068490	5280	5280	5280	5280	0
629	20240809	095100	20068490	5280	5280	5280	5280	0
630	20240809	095000	20068490	5280	5280	5280	5280	0
631	20240809	094900	20068490	5280	5280	5280	5280	0
632	20240809	094800	20068490	5280	5280	5280	5280	0
633	20240809	094700	20068490	5280	5280	5280	5280	0
634	20240809	094600	20068490	5280	5280	5280	5280	0
635	20240809	094500	20068490	5280	5280	5280	5280	0
636	20240809	094400	20068490	5280	5280	5280	5280	0
637	20240809	094300	20068490	5280	5270	5280	5270	39
638	20240809	094200	19862940	5270	5270	5270	5270	0
639	20240809	094100	19862940	5270	5270	5270	5270	0
640	20240809	094000	19862940	5270	5270	5270	5270	0
641	20240809	093900	19862940	5270	5270	5270	5270	22
642	20240809	093800	19747000	5280	5280	5280	5280	34
643	20240809	093700	19567480	5280	5280	5280	5280	167
644	20240809	093600	18685720	5280	5280	5280	5280	10
645	20240809	093500	18632920	5280	5280	5280	5280	0
646	20240809	093400	18632920	5280	5280	5280	5280	5
647	20240809	093300	18606520	5260	5260	5260	5260	0
648	20240809	093200	18606520	5260	5260	5260	5260	0
649	20240809	093100	18606520	5260	5260	5260	5260	0
650	20240809	093000	18606520	5260	5260	5260	5260	0
651	20240809	092900	18606520	5260	5260	5260	5260	0
652	20240809	092800	18606520	5260	5260	5260	5260	25
653	20240809	092700	18475020	5270	5270	5270	5270	0
654	20240809	092600	18475020	5270	5270	5270	5270	0
655	20240809	092500	18475020	5270	5270	5270	5270	0
656	20240809	092400	18475020	5270	5270	5270	5270	12
657	20240809	092300	18411780	5280	5260	5280	5260	3
658	20240809	092200	18395980	5280	5280	5280	5280	0
659	20240809	092100	18395980	5280	5260	5280	5260	11
660	20240809	092000	18338040	5260	5260	5260	5260	80
661	20240809	091900	17917240	5260	5260	5260	5260	0
662	20240809	091800	17917240	5260	5260	5260	5260	0
663	20240809	091700	17917240	5260	5250	5260	5250	2
664	20240809	091600	17906730	5210	5290	5290	5200	2133
665	20240809	091500	6732440	5300	5300	5300	5300	0
666	20240809	091400	6732440	5300	5300	5300	5300	0
667	20240809	091300	6732440	5300	5300	5300	5300	284
668	20240809	091200	5227240	5330	5330	5330	5330	0
669	20240809	091100	5227240	5330	5330	5330	5330	0
670	20240809	091000	5227240	5330	5330	5330	5330	0
671	20240809	090900	5227240	5330	5320	5330	5320	3
672	20240809	090800	5211260	5300	5300	5300	5300	0
673	20240809	090700	5211260	5300	5300	5300	5300	0
674	20240809	090600	5211260	5300	5300	5300	5300	0
675	20240809	090500	5211260	5300	5300	5300	5300	0
676	20240809	090400	5211260	5300	5320	5320	5300	100
677	20240809	090300	4680220	5320	5320	5320	5320	3
678	20240809	090200	4664260	5330	5330	5330	5330	0
679	20240809	090100	4664260	5330	5330	5330	5330	78
680	20240809	090000	4248520	5330	5330	5360	5330	797