KissMeData/213500/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203700	301442700	9900	9900	9900	9900	1547
3	20240809	203600	301442700	9900	9900	9900	9900	0
4	20240809	203500	301442700	9900	9900	9900	9900	0
5	20240809	203400	301442700	9900	9900	9900	9900	0
6	20240809	203300	301442700	9900	9900	9900	9900	0
7	20240809	203200	301442700	9900	9900	9900	9900	0
8	20240809	203100	301442700	9900	9900	9900	9900	0
9	20240809	203000	301442700	9900	9900	9900	9900	0
10	20240809	202900	301442700	9900	9900	9900	9900	0
11	20240809	202800	301442700	9900	9900	9900	9900	0
12	20240809	202700	301442700	9900	9900	9900	9900	0
13	20240809	202600	301442700	9900	9900	9900	9900	0
14	20240809	202500	301442700	9900	9900	9900	9900	0
15	20240809	202400	301442700	9900	9900	9900	9900	0
16	20240809	202300	301442700	9900	9900	9900	9900	0
17	20240809	202200	301442700	9900	9900	9900	9900	0
18	20240809	202100	301442700	9900	9900	9900	9900	0
19	20240809	202000	301442700	9900	9900	9900	9900	0
20	20240809	201900	301442700	9900	9900	9900	9900	0
21	20240809	201800	301442700	9900	9900	9900	9900	0
22	20240809	201700	301442700	9900	9900	9900	9900	0
23	20240809	201600	301442700	9900	9900	9900	9900	0
24	20240809	201500	301442700	9900	9900	9900	9900	0
25	20240809	201400	301442700	9900	9900	9900	9900	0
26	20240809	201300	301442700	9900	9900	9900	9900	0
27	20240809	201200	301442700	9900	9900	9900	9900	0
28	20240809	201100	301442700	9900	9900	9900	9900	0
29	20240809	201000	301442700	9900	9900	9900	9900	0
30	20240809	200900	301442700	9900	9900	9900	9900	0
31	20240809	200800	301442700	9900	9900	9900	9900	0
32	20240809	200700	301442700	9900	9900	9900	9900	1547
33	20240809	200600	301442700	9900	9900	9900	9900	0
34	20240809	200500	301442700	9900	9900	9900	9900	0
35	20240809	200400	301442700	9900	9900	9900	9900	0
36	20240809	200300	301442700	9900	9900	9900	9900	0
37	20240809	200200	301442700	9900	9900	9900	9900	0
38	20240809	200100	301442700	9900	9900	9900	9900	0
39	20240809	200000	301442700	9900	9900	9900	9900	0
40	20240809	195900	301442700	9900	9900	9900	9900	0
41	20240809	195800	301442700	9900	9900	9900	9900	0
42	20240809	195700	301442700	9900	9900	9900	9900	0
43	20240809	195600	301442700	9900	9900	9900	9900	0
44	20240809	195500	301442700	9900	9900	9900	9900	0
45	20240809	195400	301442700	9900	9900	9900	9900	0
46	20240809	195300	301442700	9900	9900	9900	9900	0
47	20240809	195200	301442700	9900	9900	9900	9900	0
48	20240809	195100	301442700	9900	9900	9900	9900	0
49	20240809	195000	301442700	9900	9900	9900	9900	0
50	20240809	194900	301442700	9900	9900	9900	9900	0
51	20240809	194800	301442700	9900	9900	9900	9900	0
52	20240809	194700	301442700	9900	9900	9900	9900	0
53	20240809	194600	301442700	9900	9900	9900	9900	0
54	20240809	194500	301442700	9900	9900	9900	9900	0
55	20240809	194400	301442700	9900	9900	9900	9900	0
56	20240809	194300	301442700	9900	9900	9900	9900	0
57	20240809	194200	301442700	9900	9900	9900	9900	0
58	20240809	194100	301442700	9900	9900	9900	9900	0
59	20240809	194000	301442700	9900	9900	9900	9900	0
60	20240809	193900	301442700	9900	9900	9900	9900	0
61	20240809	193800	301442700	9900	9900	9900	9900	0
62	20240809	193700	301442700	9900	9900	9900	9900	1547
63	20240809	193600	301442700	9900	9900	9900	9900	0
64	20240809	193500	301442700	9900	9900	9900	9900	0
65	20240809	193400	301442700	9900	9900	9900	9900	0
66	20240809	193300	301442700	9900	9900	9900	9900	0
67	20240809	193200	301442700	9900	9900	9900	9900	0
68	20240809	193100	301442700	9900	9900	9900	9900	0
69	20240809	193000	301442700	9900	9900	9900	9900	0
70	20240809	192900	301442700	9900	9900	9900	9900	0
71	20240809	192800	301442700	9900	9900	9900	9900	0
72	20240809	192700	301442700	9900	9900	9900	9900	0
73	20240809	192600	301442700	9900	9900	9900	9900	0
74	20240809	192500	301442700	9900	9900	9900	9900	0
75	20240809	192400	301442700	9900	9900	9900	9900	0
76	20240809	192300	301442700	9900	9900	9900	9900	0
77	20240809	192200	301442700	9900	9900	9900	9900	0
78	20240809	192100	301442700	9900	9900	9900	9900	0
79	20240809	192000	301442700	9900	9900	9900	9900	0
80	20240809	191900	301442700	9900	9900	9900	9900	0
81	20240809	191800	301442700	9900	9900	9900	9900	0
82	20240809	191700	301442700	9900	9900	9900	9900	0
83	20240809	191600	301442700	9900	9900	9900	9900	0
84	20240809	191500	301442700	9900	9900	9900	9900	0
85	20240809	191400	301442700	9900	9900	9900	9900	0
86	20240809	191300	301442700	9900	9900	9900	9900	0
87	20240809	191200	301442700	9900	9900	9900	9900	0
88	20240809	191100	301442700	9900	9900	9900	9900	0
89	20240809	191000	301442700	9900	9900	9900	9900	0
90	20240809	190900	301442700	9900	9900	9900	9900	0
91	20240809	190800	301442700	9900	9900	9900	9900	0
92	20240809	190700	301442700	9900	9900	9900	9900	1547
93	20240809	190600	301442700	9900	9900	9900	9900	0
94	20240809	190500	301442700	9900	9900	9900	9900	0
95	20240809	190400	301442700	9900	9900	9900	9900	0
96	20240809	190300	301442700	9900	9900	9900	9900	0
97	20240809	190200	301442700	9900	9900	9900	9900	0
98	20240809	190100	301442700	9900	9900	9900	9900	0
99	20240809	190000	301442700	9900	9900	9900	9900	0
100	20240809	185900	301442700	9900	9900	9900	9900	0
101	20240809	185800	301442700	9900	9900	9900	9900	0
102	20240809	185700	301442700	9900	9900	9900	9900	0
103	20240809	185600	301442700	9900	9900	9900	9900	0
104	20240809	185500	301442700	9900	9900	9900	9900	0
105	20240809	185400	301442700	9900	9900	9900	9900	0
106	20240809	185300	301442700	9900	9900	9900	9900	0
107	20240809	185200	301442700	9900	9900	9900	9900	0
108	20240809	185100	301442700	9900	9900	9900	9900	0
109	20240809	185000	301442700	9900	9900	9900	9900	0
110	20240809	184900	301442700	9900	9900	9900	9900	0
111	20240809	184800	301442700	9900	9900	9900	9900	0
112	20240809	184700	301442700	9900	9900	9900	9900	0
113	20240809	184600	301442700	9900	9900	9900	9900	0
114	20240809	184500	301442700	9900	9900	9900	9900	0
115	20240809	184400	301442700	9900	9900	9900	9900	0
116	20240809	184300	301442700	9900	9900	9900	9900	0
117	20240809	184200	301442700	9900	9900	9900	9900	0
118	20240809	184100	301442700	9900	9900	9900	9900	0
119	20240809	184000	301442700	9900	9900	9900	9900	0
120	20240809	183900	301442700	9900	9900	9900	9900	0
121	20240809	183800	301442700	9900	9900	9900	9900	0
122	20240809	183700	301442700	9900	9900	9900	9900	1547
123	20240809	183600	301442700	9900	9900	9900	9900	0
124	20240809	183500	301442700	9900	9900	9900	9900	0
125	20240809	183400	301442700	9900	9900	9900	9900	0
126	20240809	183300	301442700	9900	9900	9900	9900	0
127	20240809	183200	301442700	9900	9900	9900	9900	0
128	20240809	183100	301442700	9900	9900	9900	9900	0
129	20240809	183000	301442700	9900	9900	9900	9900	0
130	20240809	182900	301442700	9900	9900	9900	9900	0
131	20240809	182800	301442700	9900	9900	9900	9900	0
132	20240809	182700	301442700	9900	9900	9900	9900	0
133	20240809	182600	301442700	9900	9900	9900	9900	0
134	20240809	182500	301442700	9900	9900	9900	9900	0
135	20240809	182400	301442700	9900	9900	9900	9900	0
136	20240809	182300	301442700	9900	9900	9900	9900	0
137	20240809	182200	301442700	9900	9900	9900	9900	0
138	20240809	182100	301442700	9900	9900	9900	9900	0
139	20240809	182000	301442700	9900	9900	9900	9900	0
140	20240809	181900	301442700	9900	9900	9900	9900	0
141	20240809	181800	301442700	9900	9900	9900	9900	0
142	20240809	181700	301442700	9900	9900	9900	9900	0
143	20240809	181600	301442700	9900	9900	9900	9900	0
144	20240809	181500	301442700	9900	9900	9900	9900	0
145	20240809	181400	301442700	9900	9900	9900	9900	0
146	20240809	181300	301442700	9900	9900	9900	9900	0
147	20240809	181200	301442700	9900	9900	9900	9900	0
148	20240809	181100	301442700	9900	9900	9900	9900	0
149	20240809	181000	301442700	9900	9900	9900	9900	0
150	20240809	180900	301442700	9900	9900	9900	9900	0
151	20240809	180800	301442700	9900	9900	9900	9900	0
152	20240809	180700	301442700	9900	9900	9900	9900	1547
153	20240809	180600	301442700	9900	9900	9900	9900	0
154	20240809	180500	301442700	9900	9900	9900	9900	0
155	20240809	180400	301442700	9900	9900	9900	9900	0
156	20240809	180300	301442700	9900	9900	9900	9900	0
157	20240809	180200	301442700	9900	9900	9900	9900	0
158	20240809	180100	301442700	9900	9900	9900	9900	0
159	20240809	180000	301442700	9900	9900	9900	9900	0
160	20240809	175900	301442700	9900	9900	9900	9900	0
161	20240809	175800	301442700	9900	9900	9900	9900	0
162	20240809	175700	301442700	9900	9900	9900	9900	0
163	20240809	175600	301442700	9900	9900	9900	9900	0
164	20240809	175500	301442700	9900	9900	9900	9900	0
165	20240809	175400	301442700	9900	9900	9900	9900	0
166	20240809	175300	301442700	9900	9900	9900	9900	0
167	20240809	175200	301442700	9900	9900	9900	9900	0
168	20240809	175100	301442700	9900	9900	9900	9900	0
169	20240809	175000	301442700	9900	9900	9900	9900	0
170	20240809	174900	301442700	9900	9900	9900	9900	0
171	20240809	174800	301442700	9900	9900	9900	9900	0
172	20240809	174700	301442700	9900	9900	9900	9900	0
173	20240809	174600	301442700	9900	9900	9900	9900	0
174	20240809	174500	301442700	9900	9900	9900	9900	0
175	20240809	174400	301442700	9900	9900	9900	9900	0
176	20240809	174300	301442700	9900	9900	9900	9900	0
177	20240809	174200	301442700	9900	9900	9900	9900	0
178	20240809	174100	301442700	9900	9900	9900	9900	0
179	20240809	174000	301442700	9900	9900	9900	9900	0
180	20240809	173900	301442700	9900	9900	9900	9900	0
181	20240809	173800	301442700	9900	9900	9900	9900	0
182	20240809	173700	301442700	9900	9900	9900	9900	1547
183	20240809	173600	301442700	9900	9900	9900	9900	0
184	20240809	173500	301442700	9900	9900	9900	9900	0
185	20240809	173400	301442700	9900	9900	9900	9900	0
186	20240809	173300	301442700	9900	9900	9900	9900	0
187	20240809	173200	301442700	9900	9900	9900	9900	0
188	20240809	173100	301442700	9900	9900	9900	9900	0
189	20240809	173000	301442700	9900	9900	9900	9900	0
190	20240809	172900	301442700	9900	9900	9900	9900	0
191	20240809	172800	301442700	9900	9900	9900	9900	0
192	20240809	172700	301442700	9900	9900	9900	9900	0
193	20240809	172600	301442700	9900	9900	9900	9900	0
194	20240809	172500	301442700	9900	9900	9900	9900	0
195	20240809	172400	301442700	9900	9900	9900	9900	0
196	20240809	172300	301442700	9900	9900	9900	9900	0
197	20240809	172200	301442700	9900	9900	9900	9900	0
198	20240809	172100	301442700	9900	9900	9900	9900	0
199	20240809	172000	301442700	9900	9900	9900	9900	0
200	20240809	171900	301442700	9900	9900	9900	9900	0
201	20240809	171800	301442700	9900	9900	9900	9900	0
202	20240809	171700	301442700	9900	9900	9900	9900	0
203	20240809	171600	301442700	9900	9900	9900	9900	0
204	20240809	171500	301442700	9900	9900	9900	9900	0
205	20240809	171400	301442700	9900	9900	9900	9900	0
206	20240809	171300	301442700	9900	9900	9900	9900	0
207	20240809	171200	301442700	9900	9900	9900	9900	0
208	20240809	171100	301442700	9900	9900	9900	9900	0
209	20240809	171000	301442700	9900	9900	9900	9900	0
210	20240809	170900	301442700	9900	9900	9900	9900	0
211	20240809	170800	301442700	9900	9900	9900	9900	0
212	20240809	170700	301442700	9900	9900	9900	9900	1547
213	20240809	170600	301442700	9900	9900	9900	9900	0
214	20240809	170500	301442700	9900	9900	9900	9900	0
215	20240809	170400	301442700	9900	9900	9900	9900	0
216	20240809	170300	301442700	9900	9900	9900	9900	0
217	20240809	170200	301442700	9900	9900	9900	9900	0
218	20240809	170100	301442700	9900	9900	9900	9900	0
219	20240809	170000	301442700	9900	9900	9900	9900	0
220	20240809	165900	301442700	9900	9900	9900	9900	0
221	20240809	165800	301442700	9900	9900	9900	9900	0
222	20240809	165700	301442700	9900	9900	9900	9900	0
223	20240809	165600	301442700	9900	9900	9900	9900	0
224	20240809	165500	301442700	9900	9900	9900	9900	0
225	20240809	165400	301442700	9900	9900	9900	9900	0
226	20240809	165300	301442700	9900	9900	9900	9900	0
227	20240809	165200	301442700	9900	9900	9900	9900	0
228	20240809	165100	301442700	9900	9900	9900	9900	0
229	20240809	165000	301442700	9900	9900	9900	9900	0
230	20240809	164900	301442700	9900	9900	9900	9900	0
231	20240809	164800	301442700	9900	9900	9900	9900	0
232	20240809	164700	301442700	9900	9900	9900	9900	0
233	20240809	164600	301442700	9900	9900	9900	9900	0
234	20240809	164500	301442700	9900	9900	9900	9900	0
235	20240809	164400	301442700	9900	9900	9900	9900	0
236	20240809	164300	301442700	9900	9900	9900	9900	0
237	20240809	164200	301442700	9900	9900	9900	9900	0
238	20240809	164100	301442700	9900	9900	9900	9900	0
239	20240809	164000	301442700	9900	9900	9900	9900	0
240	20240809	163900	301442700	9900	9900	9900	9900	0
241	20240809	163800	301442700	9900	9900	9900	9900	0
242	20240809	163700	301442700	9900	9900	9900	9900	1547
243	20240809	163600	301442700	9900	9900	9900	9900	0
244	20240809	163500	301442700	9900	9900	9900	9900	0
245	20240809	163400	301442700	9900	9900	9900	9900	0
246	20240809	163300	301442700	9900	9900	9900	9900	0
247	20240809	163200	301442700	9900	9900	9900	9900	0
248	20240809	163100	301442700	9900	9900	9900	9900	0
249	20240809	163000	301442700	9900	9900	9900	9900	0
250	20240809	162900	301442700	9900	9900	9900	9900	0
251	20240809	162800	301442700	9900	9900	9900	9900	0
252	20240809	162700	301442700	9900	9900	9900	9900	0
253	20240809	162600	301442700	9900	9900	9900	9900	0
254	20240809	162500	301442700	9900	9900	9900	9900	0
255	20240809	162400	301442700	9900	9900	9900	9900	0
256	20240809	162300	301442700	9900	9900	9900	9900	0
257	20240809	162200	301442700	9900	9900	9900	9900	0
258	20240809	162100	301442700	9900	9900	9900	9900	0
259	20240809	162000	301442700	9900	9900	9900	9900	0
260	20240809	161900	301442700	9900	9900	9900	9900	0
261	20240809	161800	301442700	9900	9900	9900	9900	0
262	20240809	161700	301442700	9900	9900	9900	9900	0
263	20240809	161600	301442700	9900	9900	9900	9900	0
264	20240809	161500	301442700	9900	9900	9900	9900	0
265	20240809	161400	301442700	9900	9900	9900	9900	0
266	20240809	161300	301442700	9900	9900	9900	9900	0
267	20240809	161200	301442700	9900	9900	9900	9900	0
268	20240809	161100	301442700	9900	9900	9900	9900	0
269	20240809	161000	301442700	9900	9900	9900	9900	0
270	20240809	160900	301442700	9900	9900	9900	9900	0
271	20240809	160800	301442700	9900	9900	9900	9900	0
272	20240809	160700	301442700	9900	9900	9900	9900	1547
273	20240809	160600	301442700	9900	9900	9900	9900	0
274	20240809	160500	301442700	9900	9900	9900	9900	0
275	20240809	160400	301442700	9900	9900	9900	9900	0
276	20240809	160300	301442700	9900	9900	9900	9900	0
277	20240809	160200	301442700	9900	9900	9900	9900	0
278	20240809	160100	301442700	9900	9900	9900	9900	0
279	20240809	160000	301442700	9900	9900	9900	9900	0
280	20240809	155900	301442700	9900	9900	9900	9900	0
281	20240809	155800	301442700	9900	9900	9900	9900	0
282	20240809	155700	301442700	9900	9900	9900	9900	0
283	20240809	155600	301442700	9900	9900	9900	9900	0
284	20240809	155500	301442700	9900	9900	9900	9900	0
285	20240809	155400	301442700	9900	9900	9900	9900	0
286	20240809	155300	301442700	9900	9900	9900	9900	0
287	20240809	155200	301442700	9900	9900	9900	9900	0
288	20240809	155100	301442700	9900	9900	9900	9900	0
289	20240809	155000	301442700	9900	9900	9900	9900	0
290	20240809	154900	301442700	9900	9900	9900	9900	0
291	20240809	154800	301442700	9900	9900	9900	9900	0
292	20240809	154700	301442700	9900	9900	9900	9900	0
293	20240809	154600	301442700	9900	9900	9900	9900	0
294	20240809	154500	301442700	9900	9900	9900	9900	0
295	20240809	154400	301442700	9900	9900	9900	9900	0
296	20240809	154300	301442700	9900	9900	9900	9900	0
297	20240809	154200	301442700	9900	9900	9900	9900	0
298	20240809	154100	301442700	9900	9900	9900	9900	0
299	20240809	154000	301442700	9900	9900	9900	9900	0
300	20240809	153900	301442700	9900	9900	9900	9900	0
301	20240809	153800	301442700	9900	9900	9900	9900	0
302	20240809	153700	301442700	9900	9900	9900	9900	1547
303	20240809	153600	301442700	9900	9900	9900	9900	0
304	20240809	153500	301442700	9900	9900	9900	9900	0
305	20240809	153400	301442700	9900	9900	9900	9900	0
306	20240809	153300	301442700	9900	9900	9900	9900	0
307	20240809	153200	301442700	9900	9900	9900	9900	0
308	20240809	153100	301442700	9900	9900	9900	9900	0
309	20240809	153000	301442700	9900	9900	9900	9900	1547
310	20240809	152900	286127400	9820	9820	9820	9820	0
311	20240809	152800	286127400	9820	9820	9820	9820	0
312	20240809	152700	286127400	9820	9820	9820	9820	0
313	20240809	152600	286127400	9820	9820	9820	9820	0
314	20240809	152500	286127400	9820	9820	9820	9820	0
315	20240809	152400	286127400	9820	9820	9820	9820	0
316	20240809	152300	286127400	9820	9820	9820	9820	0
317	20240809	152200	286127400	9820	9820	9820	9820	0
318	20240809	152100	286127400	9820	9820	9820	9820	0
319	20240809	152000	286127400	9820	9820	9820	9820	0
320	20240809	151900	286127400	9820	9840	9850	9820	562
321	20240809	151800	280593720	9840	9830	9840	9830	7
322	20240809	151700	280524900	9840	9830	9840	9830	117
323	20240809	151600	279374290	9820	9820	9820	9820	22
324	20240809	151500	279158250	9830	9820	9830	9820	52
325	20240809	151400	278647420	9820	9820	9820	9820	10
326	20240809	151300	278549220	9820	9820	9820	9820	36
327	20240809	151200	278195700	9820	9840	9840	9820	33
328	20240809	151100	277871200	9820	9820	9820	9820	11
329	20240809	151000	277763180	9820	9830	9830	9820	66
330	20240809	150900	277114720	9840	9820	9840	9820	113
331	20240809	150800	276003020	9840	9840	9840	9840	12
332	20240809	150700	275884940	9820	9830	9830	9820	41
333	20240809	150600	275482020	9830	9820	9830	9820	39
334	20240809	150500	275098770	9830	9830	9830	9820	22
335	20240809	150400	274882710	9840	9820	9840	9820	44
336	20240809	150300	274450320	9820	9820	9820	9820	11
337	20240809	150200	274342300	9820	9830	9830	9820	68
338	20240809	150100	273673920	9830	9830	9850	9830	24
339	20240809	150000	273437740	9840	9850	9850	9840	356
340	20240809	145900	269932880	9840	9850	9850	9840	13
341	20240809	145800	269804950	9840	9830	9840	9830	30
342	20240809	145700	269509850	9830	9820	9830	9820	11
343	20240809	145600	269401820	9820	9830	9850	9820	501
344	20240809	145500	264467960	9820	9820	9820	9820	42
345	20240809	145400	264055520	9830	9830	9840	9830	7
346	20240809	145300	263986700	9830	9810	9830	9810	17
347	20240809	145200	263819660	9820	9830	9830	9820	168
348	20240809	145100	262168270	9820	9820	9820	9810	38
349	20240809	145000	261795370	9820	9820	9830	9820	66
350	20240809	144900	261147100	9820	9820	9830	9820	20
351	20240809	144800	260950690	9820	9820	9830	9820	13
352	20240809	144700	260823020	9820	9820	9830	9820	33
353	20240809	144600	260498950	9830	9820	9830	9820	23
354	20240809	144500	260272970	9820	9820	9820	9820	10
355	20240809	144400	260174770	9820	9830	9830	9820	17
356	20240809	144300	260007680	9820	9830	9830	9820	12
357	20240809	144200	259889830	9830	9820	9830	9820	26
358	20240809	144100	259634360	9820	9820	9830	9820	42
359	20240809	144000	259221910	9820	9820	9820	9820	26
360	20240809	143900	258966590	9830	9810	9830	9810	12
361	20240809	143800	258848840	9820	9810	9820	9810	44
362	20240809	143700	258416770	9810	9810	9810	9810	12
363	20240809	143600	258299050	9810	9820	9820	9810	41
364	20240809	143500	257896760	9810	9820	9820	9810	65
365	20240809	143400	257258960	9820	9810	9820	9810	21
366	20240809	143300	257052850	9810	9810	9820	9810	12
367	20240809	143200	256935120	9810	9820	9820	9810	25
368	20240809	143100	256689820	9820	9810	9820	9810	11
369	20240809	143000	256581810	9800	9810	9820	9800	148
370	20240809	142900	255129960	9820	9810	9820	9810	134
371	20240809	142800	253814850	9810	9820	9820	9810	23
372	20240809	142700	253589090	9820	9810	9820	9810	211
373	20240809	142600	251518170	9810	9820	9820	9810	164
374	20240809	142500	249908710	9810	9830	9830	9810	33
375	20240809	142400	249584940	9810	9830	9830	9810	31
376	20240809	142300	249280600	9810	9820	9820	9810	104
377	20240809	142200	248260120	9820	9820	9820	9810	26
378	20240809	142100	248004900	9820	9810	9820	9810	41
379	20240809	142000	247602380	9820	9810	9820	9810	100
380	20240809	141900	246621100	9820	9820	9820	9810	23
381	20240809	141800	246395340	9820	9820	9820	9810	139
382	20240809	141700	245030460	9820	9820	9820	9810	22
383	20240809	141600	244814520	9820	9820	9820	9820	37
384	20240809	141500	244451180	9820	9820	9820	9820	15
385	20240809	141400	244303880	9840	9820	9840	9820	134
386	20240809	141300	242986460	9820	9820	9820	9820	90
387	20240809	141200	242102660	9810	9810	9810	9810	10
388	20240809	141100	242004560	9810	9830	9830	9810	53
389	20240809	141000	241484310	9820	9820	9840	9810	1176
390	20240809	140900	229942340	9820	9810	9820	9810	24
391	20240809	140800	229706760	9810	9810	9810	9810	0
392	20240809	140700	229706760	9810	9810	9810	9810	33
393	20240809	140600	229383030	9810	9810	9810	9810	81
394	20240809	140500	228588420	9820	9820	9830	9810	93
395	20240809	140400	227675860	9810	9810	9810	9810	10
396	20240809	140300	227577760	9810	9810	9810	9810	80
397	20240809	140200	226792960	9810	9820	9820	9810	489
398	20240809	140100	221991760	9820	9820	9820	9820	0
399	20240809	140000	221991760	9820	9820	9830	9820	124
400	20240809	135900	220774070	9820	9820	9820	9820	10
401	20240809	135800	220675870	9830	9820	9830	9820	24
402	20240809	135700	220440050	9820	9820	9820	9820	10
403	20240809	135600	220341850	9820	9820	9820	9820	81
404	20240809	135500	219546430	9830	9830	9830	9820	64
405	20240809	135400	218917930	9820	9830	9830	9820	24
406	20240809	135300	218682110	9830	9820	9830	9820	82
407	20240809	135200	217876850	9820	9820	9820	9820	31
408	20240809	135100	217572430	9820	9830	9830	9820	33
409	20240809	135000	217248220	9820	9820	9830	9820	158
410	20240809	134900	215696650	9830	9830	9830	9830	488
411	20240809	134800	210899610	9830	9840	9840	9830	263
412	20240809	134700	208312320	9830	9840	9840	9830	22
413	20240809	134600	208095940	9830	9830	9830	9830	81
414	20240809	134500	207299710	9840	9830	9840	9830	35
415	20240809	134400	206955650	9830	9830	9830	9830	10
416	20240809	134300	206857350	9840	9830	9840	9830	105
417	20240809	134200	205824950	9840	9840	9840	9840	1
418	20240809	134100	205815110	9830	9840	9840	9830	12
419	20240809	134000	205697140	9830	9820	9830	9820	173
420	20240809	133900	203997260	9830	9820	9830	9820	11
421	20240809	133800	203889230	9820	9820	9820	9820	10
422	20240809	133700	203791030	9820	9820	9820	9820	10
423	20240809	133600	203692830	9830	9830	9830	9830	14
424	20240809	133500	203555210	9820	9820	9820	9810	38
425	20240809	133400	203182180	9820	9820	9820	9810	14
426	20240809	133300	203044800	9810	9820	9840	9810	151
427	20240809	133200	201561440	9810	9820	9820	9810	829
428	20240809	133100	193424480	9840	9820	9840	9820	11
429	20240809	133000	193316440	9820	9820	9830	9820	126
430	20240809	132900	192079090	9830	9840	9840	9830	16
431	20240809	132800	191921660	9820	9820	9830	9820	14
432	20240809	132700	191784160	9820	9820	9820	9820	13
433	20240809	132600	191656500	9820	9820	9820	9820	107
434	20240809	132500	190605760	9820	9840	9840	9820	55
435	20240809	132400	190065100	9830	9820	9830	9820	12
436	20240809	132300	189947240	9820	9820	9830	9820	105
437	20240809	132200	188915820	9820	9820	9820	9820	12
438	20240809	132100	188797980	9820	9820	9830	9820	45
439	20240809	132000	188355920	9820	9820	9830	9820	111
440	20240809	131900	187265880	9820	9820	9820	9820	38
441	20240809	131800	186892720	9820	9820	9830	9820	236
442	20240809	131700	184575190	9830	9820	9830	9820	31
443	20240809	131600	184270630	9820	9830	9830	9820	73
444	20240809	131500	183553760	9820	9820	9830	9820	28
445	20240809	131400	183278790	9820	9830	9830	9820	16
446	20240809	131300	183121530	9820	9820	9820	9820	96
447	20240809	131200	182178810	9820	9830	9830	9820	4
448	20240809	131100	182139510	9830	9830	9830	9830	12
449	20240809	131000	182021550	9840	9840	9840	9820	70
450	20240809	130900	181333230	9830	9830	9830	9830	2
451	20240809	130800	181313570	9840	9840	9840	9840	8
452	20240809	130700	181234850	9840	9830	9840	9830	28
453	20240809	130600	180959350	9830	9830	9830	9820	73
454	20240809	130500	180242460	9820	9820	9820	9820	25
455	20240809	130400	179996960	9820	9820	9820	9820	13
456	20240809	130300	179869300	9830	9840	9840	9830	111
457	20240809	130200	178778040	9830	9830	9830	9830	2
458	20240809	130100	178758380	9830	9830	9830	9830	3
459	20240809	130000	178728890	9830	9850	9850	9830	111
460	20240809	125900	177637020	9840	9830	9840	9830	44
461	20240809	125800	177204340	9830	9830	9830	9830	2
462	20240809	125700	177184680	9830	9830	9830	9830	18
463	20240809	125600	177007740	9830	9830	9830	9830	72
464	20240809	125500	176299980	9830	9830	9850	9830	109
465	20240809	125400	175228370	9820	9810	9830	9810	6
466	20240809	125300	175169470	9810	9830	9830	9810	31
467	20240809	125200	174865080	9820	9830	9830	9820	68
468	20240809	125100	174196670	9810	9810	9810	9810	2
469	20240809	125000	174177050	9810	9830	9830	9810	1658
470	20240809	124900	157901120	9840	9830	9840	9830	12
471	20240809	124800	157783060	9840	9830	9840	9830	17
472	20240809	124700	157615810	9830	9830	9830	9820	98
473	20240809	124600	156652490	9830	9820	9830	9820	74
474	20240809	124500	155925800	9820	9820	9820	9820	16
475	20240809	124400	155768680	9830	9820	9830	9820	46
476	20240809	124300	155316810	9820	9830	9830	9820	4
477	20240809	124200	155277510	9820	9820	9820	9820	3
478	20240809	124100	155248050	9830	9830	9830	9820	116
479	20240809	124000	154107790	9820	9820	9820	9820	93
480	20240809	123900	153194530	9820	9830	9830	9820	36
481	20240809	123800	152840870	9820	9820	9820	9820	103
482	20240809	123700	151829410	9820	9830	9830	9820	16
483	20240809	123600	151672150	9820	9830	9830	9820	11
484	20240809	123500	151564050	9830	9830	9840	9830	26
485	20240809	123400	151308360	9830	9830	9830	9830	34
486	20240809	123300	150974140	9830	9830	9830	9820	91
487	20240809	123200	150080340	9830	9820	9830	9820	3
488	20240809	123100	150050870	9820	9830	9830	9820	4
489	20240809	123000	150011580	9820	9830	9830	9820	106
490	20240809	122900	148970650	9830	9820	9830	9820	28
491	20240809	122800	148695440	9820	9830	9830	9820	3
492	20240809	122700	148665970	9830	9830	9830	9820	231
493	20240809	122600	146395650	9830	9830	9840	9830	98
494	20240809	122500	145432180	9830	9830	9830	9830	24
495	20240809	122400	145196260	9830	9830	9830	9830	2
496	20240809	122300	145176600	9830	9830	9830	9830	73
497	20240809	122200	144459010	9830	9840	9840	9830	15
498	20240809	122100	144311430	9830	9830	9830	9830	3
499	20240809	122000	144281940	9830	9840	9850	9830	144
500	20240809	121900	142865210	9840	9850	9850	9840	4
501	20240809	121800	142825840	9840	9830	9850	9830	35
502	20240809	121700	142481320	9830	9830	9830	9830	3
503	20240809	121600	142451830	9830	9830	9830	9830	72
504	20240809	121500	141744070	9830	9840	9850	9830	52
505	20240809	121400	141232460	9840	9840	9840	9840	21
506	20240809	121300	141025820	9840	9840	9850	9840	88
507	20240809	121200	140159890	9840	9840	9840	9840	2
508	20240809	121100	140140210	9850	9840	9850	9840	16
509	20240809	121000	139982640	9840	9840	9840	9840	102
510	20240809	120900	138978960	9840	9840	9840	9840	3
511	20240809	120800	138949440	9840	9840	9840	9840	20
512	20240809	120700	138752640	9840	9840	9840	9830	37
513	20240809	120600	138388590	9830	9830	9830	9830	73
514	20240809	120500	137671000	9830	9840	9840	9830	67
515	20240809	120400	137011890	9830	9840	9840	9830	15
516	20240809	120300	136864310	9830	9830	9830	9830	73
517	20240809	120200	136146720	9830	9830	9830	9830	2
518	20240809	120100	136127060	9840	9830	9840	9830	7
519	20240809	120000	136058220	9830	9840	9840	9830	38
520	20240809	115900	135684510	9850	9840	9850	9840	43
521	20240809	115800	135261380	9840	9840	9840	9840	158
522	20240809	115700	133706660	9860	9850	9860	9840	112
523	20240809	115600	132603370	9850	9840	9850	9840	88
524	20240809	115500	131737300	9850	9840	9850	9840	19
525	20240809	115400	131550330	9850	9850	9850	9850	1
526	20240809	115300	131540480	9840	9850	9850	9840	83
527	20240809	115200	130723630	9850	9850	9850	9850	1
528	20240809	115100	130713780	9840	9840	9840	9840	21
529	20240809	115000	130507140	9840	9840	9850	9840	106
530	20240809	114900	129464090	9850	9850	9850	9850	39
531	20240809	114800	129079940	9840	9840	9840	9840	10
532	20240809	114700	128981540	9850	9850	9850	9850	2
533	20240809	114600	128961840	9840	9860	9860	9840	202
534	20240809	114500	126972830	9850	9860	9860	9850	104
535	20240809	114400	125948270	9860	9860	9860	9860	0
536	20240809	114300	125948270	9860	9850	9860	9850	447
537	20240809	114200	121545310	9860	9860	9860	9860	15
538	20240809	114100	121397410	9850	9850	9850	9850	19
539	20240809	114000	121210260	9850	9860	9860	9850	97
540	20240809	113900	120254790	9860	9860	9860	9860	0
541	20240809	113800	120254790	9860	9870	9870	9860	15
542	20240809	113700	120106880	9850	9850	9850	9850	0
543	20240809	113600	120106880	9850	9870	9870	9850	71
544	20240809	113500	119407510	9870	9870	9870	9870	2
545	20240809	113400	119387770	9860	9860	9860	9860	40
546	20240809	113300	118993370	9870	9850	9870	9850	71
547	20240809	113200	118294000	9850	9870	9870	9850	31
548	20240809	113100	117988620	9860	9860	9860	9860	161
549	20240809	113000	116401160	9850	9850	9860	9850	88
550	20240809	112900	115534220	9860	9860	9860	9860	0
551	20240809	112800	115534220	9860	9860	9860	9860	2
552	20240809	112700	115514500	9860	9860	9860	9860	13
553	20240809	112600	115386320	9850	9860	9860	9850	76
554	20240809	112500	114637660	9860	9850	9860	9850	7
555	20240809	112400	114568700	9850	9850	9850	9850	40
556	20240809	112300	114174700	9850	9850	9850	9840	137
557	20240809	112200	112825950	9850	9850	9850	9850	5
558	20240809	112100	112776700	9840	9850	9850	9840	40
559	20240809	112000	112382990	9850	9840	9850	9840	108
560	20240809	111900	111320250	9850	9850	9850	9850	14
561	20240809	111800	111182350	9840	9840	9840	9840	1
562	20240809	111700	111172510	9840	9840	9840	9840	0
563	20240809	111600	111172510	9840	9850	9850	9840	91
564	20240809	111500	110276860	9850	9850	9850	9850	0
565	20240809	111400	110276860	9850	9850	9850	9850	1
566	20240809	111300	110267010	9850	9850	9850	9850	10
567	20240809	111200	110168510	9860	9850	9860	9850	35
568	20240809	111100	109823640	9860	9850	9860	9850	25
569	20240809	111000	109577380	9860	9860	9860	9860	22
570	20240809	110900	109360460	9870	9870	9870	9870	1
571	20240809	110800	109350590	9870	9870	9870	9870	2
572	20240809	110700	109330850	9860	9860	9860	9860	1
573	20240809	110600	109320990	9850	9850	9850	9850	402
574	20240809	110500	105361290	9860	9860	9860	9860	13
575	20240809	110400	105233110	9860	9860	9860	9860	1
576	20240809	110300	105223250	9850	9850	9850	9850	89
577	20240809	110200	104346600	9860	9860	9860	9860	1
578	20240809	110100	104336740	9860	9850	9860	9850	29
579	20240809	110000	104050940	9850	9850	9850	9850	87
580	20240809	105900	103193990	9860	9860	9860	9860	1
581	20240809	105800	103184130	9860	9860	9860	9860	0
582	20240809	105700	103184130	9860	9860	9860	9860	23
583	20240809	105600	102957350	9860	9860	9860	9860	26
584	20240809	105500	102700990	9870	9870	9870	9870	21
585	20240809	105400	102493720	9870	9870	9870	9870	0
586	20240809	105300	102493720	9870	9870	9870	9870	53
587	20240809	105200	101970610	9870	9860	9870	9860	200
588	20240809	105100	99997340	9860	9860	9860	9860	1
589	20240809	105000	99987480	9850	9850	9860	9850	100
590	20240809	104900	99002350	9860	9860	9860	9860	2
591	20240809	104800	98982630	9860	9860	9860	9860	0
592	20240809	104700	98982630	9860	9860	9860	9860	1
593	20240809	104600	98972770	9850	9860	9860	9850	117
594	20240809	104500	97820070	9860	9860	9860	9850	45
595	20240809	104400	97376510	9850	9850	9850	9850	0
596	20240809	104300	97376510	9850	9860	9860	9850	71
597	20240809	104200	96677150	9850	9850	9850	9850	423
598	20240809	104100	92510600	9850	9850	9850	9850	22
599	20240809	104000	92293900	9850	9840	9850	9840	95
600	20240809	103900	91359080	9850	9850	9850	9850	55
601	20240809	103800	90817330	9850	9850	9850	9850	1
602	20240809	103700	90807480	9850	9840	9850	9840	216
603	20240809	103600	88682030	9840	9840	9840	9840	71
604	20240809	103500	87983390	9850	9840	9850	9840	108
605	20240809	103400	86920530	9830	9830	9830	9830	64
606	20240809	103300	86291410	9830	9820	9830	9820	108
607	20240809	103200	85230820	9820	9820	9820	9820	21
608	20240809	103100	85024600	9830	9830	9830	9830	1
609	20240809	103000	85014770	9810	9810	9810	9810	70
610	20240809	102900	84328070	9810	9820	9820	9810	22
611	20240809	102800	84112160	9830	9830	9830	9830	172
612	20240809	102700	82421400	9830	9830	9830	9830	5
613	20240809	102600	82372250	9830	9820	9830	9820	222
614	20240809	102500	80191690	9820	9820	9820	9820	28
615	20240809	102400	79916730	9830	9820	9830	9820	70
616	20240809	102300	79229160	9830	9820	9830	9820	140
617	20240809	102200	77854350	9830	9830	9830	9830	50
618	20240809	102100	77362850	9830	9830	9830	9830	1
619	20240809	102000	77353020	9830	9830	9830	9830	45
620	20240809	101900	76910670	9840	9840	9840	9840	2
621	20240809	101800	76890990	9840	9840	9840	9840	6
622	20240809	101700	76831950	9840	9840	9840	9840	15
623	20240809	101600	76684350	9840	9830	9840	9830	96
624	20240809	101500	75740660	9830	9830	9830	9830	23
625	20240809	101400	75514570	9840	9840	9840	9840	2
626	20240809	101300	75494890	9840	9830	9840	9830	89
627	20240809	101200	74619830	9840	9840	9840	9840	12
628	20240809	101100	74501750	9840	9840	9840	9840	1
629	20240809	101000	74491910	9830	9830	9830	9830	70
630	20240809	100900	73803810	9830	9830	9830	9830	135
631	20240809	100800	72476760	9820	9820	9820	9820	7
632	20240809	100700	72408020	9830	9830	9830	9830	1
633	20240809	100600	72398190	9830	9840	9840	9830	56
634	20240809	100500	71847380	9840	9810	9840	9810	819
635	20240809	100400	63806890	9820	9830	9840	9820	489
636	20240809	100300	58999390	9830	9830	9830	9830	100
637	20240809	100200	58016390	9840	9840	9840	9830	64
638	20240809	100100	57387020	9840	9840	9840	9840	5
639	20240809	100000	57337820	9840	9830	9840	9830	90
640	20240809	095900	56453060	9840	9840	9840	9840	0
641	20240809	095800	56453060	9840	9830	9840	9830	27
642	20240809	095700	56187520	9840	9850	9850	9840	31
643	20240809	095600	55882470	9830	9870	9870	9830	71
644	20240809	095500	55184500	9840	9850	9860	9840	1208
645	20240809	095400	43294310	9850	9850	9850	9850	0
646	20240809	095300	43294310	9850	9850	9850	9850	70
647	20240809	095200	42604810	9850	9850	9850	9850	101
648	20240809	095100	41609960	9850	9850	9850	9850	12
649	20240809	095000	41491760	9850	9850	9850	9850	17
650	20240809	094900	41324310	9850	9840	9850	9840	53
651	20240809	094800	40802450	9850	9850	9850	9850	30
652	20240809	094700	40506950	9850	9850	9850	9850	15
653	20240809	094600	40359200	9850	9850	9850	9850	8
654	20240809	094500	40280400	9850	9860	9860	9850	24
655	20240809	094400	40043900	9860	9850	9860	9850	13
656	20240809	094300	39915740	9850	9860	9860	9850	141
657	20240809	094200	38526180	9850	9860	9860	9850	40
658	20240809	094100	38132120	9850	9850	9850	9850	0
659	20240809	094000	38132120	9850	9860	9860	9850	527
660	20240809	093900	32939320	9860	9870	9870	9860	387
661	20240809	093800	29121030	9870	9880	9880	9870	21
662	20240809	093700	28913750	9870	9890	9890	9870	405
663	20240809	093600	24916340	9870	9870	9900	9870	231
664	20240809	093500	22632670	9870	9870	9870	9870	2
665	20240809	093400	22612930	9880	9880	9880	9880	1
666	20240809	093300	22603050	9870	9880	9880	9870	25
667	20240809	093200	22356190	9880	9880	9880	9880	79
668	20240809	093100	21575670	9880	9880	9880	9880	30
669	20240809	093000	21279270	9880	9890	9890	9880	60
670	20240809	092900	20686280	9890	9890	9890	9890	6
671	20240809	092800	20626940	9880	9880	9880	9880	3
672	20240809	092700	20597300	9870	9870	9870	9870	22
673	20240809	092600	20380160	9870	9870	9870	9870	112
674	20240809	092500	19274720	9860	9870	9870	9850	133
675	20240809	092400	17962780	9870	9880	9890	9870	11
676	20240809	092300	17854140	9880	9860	9880	9850	159
677	20240809	092200	16286400	9860	9870	9870	9860	53
678	20240809	092100	15763310	9870	9860	9870	9850	51
679	20240809	092000	15260350	9860	9870	9870	9860	36
680	20240809	091900	14905330	9880	9900	9900	9880	12
681	20240809	091800	14786550	9910	9910	9910	9910	13
682	20240809	091700	14657720	9900	9900	9900	9900	1
683	20240809	091600	14647820	9910	9900	9910	9890	126
684	20240809	091500	13401110	9910	9910	9910	9910	0
685	20240809	091400	13401110	9910	9870	9910	9870	138
686	20240809	091300	12035330	9870	9870	9870	9870	70
687	20240809	091200	11344430	9920	9910	9920	9900	124
688	20240809	091100	10115650	9900	9900	9900	9900	11
689	20240809	091000	10006750	9920	9860	9920	9860	170
690	20240809	090900	8329260	9870	9870	9870	9870	0
691	20240809	090800	8329260	9870	9860	9870	9860	136
692	20240809	090700	6987790	9860	9860	9860	9860	368
693	20240809	090600	3359310	9890	9930	9930	9890	171
694	20240809	090500	1666910	9920	9920	9920	9920	0
695	20240809	090400	1666910	9920	9920	9920	9920	0
696	20240809	090300	1666910	9920	9860	9920	9860	76
697	20240809	090200	917190	9930	9930	9930	9930	0
698	20240809	090100	917190	9930	9930	9930	9930	1
699	20240809	090000	907260	9930	9860	9930	9860	92