KissMeData/303360/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210400	240914575	2715	2715	2715	2715	968
3	20240809	210300	240914575	2715	2715	2715	2715	0
4	20240809	210200	240914575	2715	2715	2715	2715	0
5	20240809	210100	240914575	2715	2715	2715	2715	0
6	20240809	210000	240914575	2715	2715	2715	2715	0
7	20240809	205900	240914575	2715	2715	2715	2715	0
8	20240809	205800	240914575	2715	2715	2715	2715	0
9	20240809	205700	240914575	2715	2715	2715	2715	0
10	20240809	205600	240914575	2715	2715	2715	2715	0
11	20240809	205500	240914575	2715	2715	2715	2715	0
12	20240809	205400	240914575	2715	2715	2715	2715	0
13	20240809	205300	240914575	2715	2715	2715	2715	0
14	20240809	205200	240914575	2715	2715	2715	2715	0
15	20240809	205100	240914575	2715	2715	2715	2715	0
16	20240809	205000	240914575	2715	2715	2715	2715	0
17	20240809	204900	240914575	2715	2715	2715	2715	0
18	20240809	204800	240914575	2715	2715	2715	2715	0
19	20240809	204700	240914575	2715	2715	2715	2715	0
20	20240809	204600	240914575	2715	2715	2715	2715	0
21	20240809	204500	240914575	2715	2715	2715	2715	0
22	20240809	204400	240914575	2715	2715	2715	2715	0
23	20240809	204300	240914575	2715	2715	2715	2715	0
24	20240809	204200	240914575	2715	2715	2715	2715	0
25	20240809	204100	240914575	2715	2715	2715	2715	0
26	20240809	204000	240914575	2715	2715	2715	2715	0
27	20240809	203900	240914575	2715	2715	2715	2715	0
28	20240809	203800	240914575	2715	2715	2715	2715	0
29	20240809	203700	240914575	2715	2715	2715	2715	0
30	20240809	203600	240914575	2715	2715	2715	2715	0
31	20240809	203500	240914575	2715	2715	2715	2715	0
32	20240809	203400	240914575	2715	2715	2715	2715	968
33	20240809	203300	240914575	2715	2715	2715	2715	0
34	20240809	203200	240914575	2715	2715	2715	2715	0
35	20240809	203100	240914575	2715	2715	2715	2715	0
36	20240809	203000	240914575	2715	2715	2715	2715	0
37	20240809	202900	240914575	2715	2715	2715	2715	0
38	20240809	202800	240914575	2715	2715	2715	2715	0
39	20240809	202700	240914575	2715	2715	2715	2715	0
40	20240809	202600	240914575	2715	2715	2715	2715	0
41	20240809	202500	240914575	2715	2715	2715	2715	0
42	20240809	202400	240914575	2715	2715	2715	2715	0
43	20240809	202300	240914575	2715	2715	2715	2715	0
44	20240809	202200	240914575	2715	2715	2715	2715	0
45	20240809	202100	240914575	2715	2715	2715	2715	0
46	20240809	202000	240914575	2715	2715	2715	2715	0
47	20240809	201900	240914575	2715	2715	2715	2715	0
48	20240809	201800	240914575	2715	2715	2715	2715	0
49	20240809	201700	240914575	2715	2715	2715	2715	0
50	20240809	201600	240914575	2715	2715	2715	2715	0
51	20240809	201500	240914575	2715	2715	2715	2715	0
52	20240809	201400	240914575	2715	2715	2715	2715	0
53	20240809	201300	240914575	2715	2715	2715	2715	0
54	20240809	201200	240914575	2715	2715	2715	2715	0
55	20240809	201100	240914575	2715	2715	2715	2715	0
56	20240809	201000	240914575	2715	2715	2715	2715	0
57	20240809	200900	240914575	2715	2715	2715	2715	0
58	20240809	200800	240914575	2715	2715	2715	2715	0
59	20240809	200700	240914575	2715	2715	2715	2715	0
60	20240809	200600	240914575	2715	2715	2715	2715	0
61	20240809	200500	240914575	2715	2715	2715	2715	0
62	20240809	200400	240914575	2715	2715	2715	2715	968
63	20240809	200300	240914575	2715	2715	2715	2715	0
64	20240809	200200	240914575	2715	2715	2715	2715	0
65	20240809	200100	240914575	2715	2715	2715	2715	0
66	20240809	200000	240914575	2715	2715	2715	2715	0
67	20240809	195900	240914575	2715	2715	2715	2715	0
68	20240809	195800	240914575	2715	2715	2715	2715	0
69	20240809	195700	240914575	2715	2715	2715	2715	0
70	20240809	195600	240914575	2715	2715	2715	2715	0
71	20240809	195500	240914575	2715	2715	2715	2715	0
72	20240809	195400	240914575	2715	2715	2715	2715	0
73	20240809	195300	240914575	2715	2715	2715	2715	0
74	20240809	195200	240914575	2715	2715	2715	2715	0
75	20240809	195100	240914575	2715	2715	2715	2715	0
76	20240809	195000	240914575	2715	2715	2715	2715	0
77	20240809	194900	240914575	2715	2715	2715	2715	0
78	20240809	194800	240914575	2715	2715	2715	2715	0
79	20240809	194700	240914575	2715	2715	2715	2715	0
80	20240809	194600	240914575	2715	2715	2715	2715	0
81	20240809	194500	240914575	2715	2715	2715	2715	0
82	20240809	194400	240914575	2715	2715	2715	2715	0
83	20240809	194300	240914575	2715	2715	2715	2715	0
84	20240809	194200	240914575	2715	2715	2715	2715	0
85	20240809	194100	240914575	2715	2715	2715	2715	0
86	20240809	194000	240914575	2715	2715	2715	2715	0
87	20240809	193900	240914575	2715	2715	2715	2715	0
88	20240809	193800	240914575	2715	2715	2715	2715	0
89	20240809	193700	240914575	2715	2715	2715	2715	0
90	20240809	193600	240914575	2715	2715	2715	2715	0
91	20240809	193500	240914575	2715	2715	2715	2715	0
92	20240809	193400	240914575	2715	2715	2715	2715	968
93	20240809	193300	240914575	2715	2715	2715	2715	0
94	20240809	193200	240914575	2715	2715	2715	2715	0
95	20240809	193100	240914575	2715	2715	2715	2715	0
96	20240809	193000	240914575	2715	2715	2715	2715	0
97	20240809	192900	240914575	2715	2715	2715	2715	0
98	20240809	192800	240914575	2715	2715	2715	2715	0
99	20240809	192700	240914575	2715	2715	2715	2715	0
100	20240809	192600	240914575	2715	2715	2715	2715	0
101	20240809	192500	240914575	2715	2715	2715	2715	0
102	20240809	192400	240914575	2715	2715	2715	2715	0
103	20240809	192300	240914575	2715	2715	2715	2715	0
104	20240809	192200	240914575	2715	2715	2715	2715	0
105	20240809	192100	240914575	2715	2715	2715	2715	0
106	20240809	192000	240914575	2715	2715	2715	2715	0
107	20240809	191900	240914575	2715	2715	2715	2715	0
108	20240809	191800	240914575	2715	2715	2715	2715	0
109	20240809	191700	240914575	2715	2715	2715	2715	0
110	20240809	191600	240914575	2715	2715	2715	2715	0
111	20240809	191500	240914575	2715	2715	2715	2715	0
112	20240809	191400	240914575	2715	2715	2715	2715	0
113	20240809	191300	240914575	2715	2715	2715	2715	0
114	20240809	191200	240914575	2715	2715	2715	2715	0
115	20240809	191100	240914575	2715	2715	2715	2715	0
116	20240809	191000	240914575	2715	2715	2715	2715	0
117	20240809	190900	240914575	2715	2715	2715	2715	0
118	20240809	190800	240914575	2715	2715	2715	2715	0
119	20240809	190700	240914575	2715	2715	2715	2715	0
120	20240809	190600	240914575	2715	2715	2715	2715	0
121	20240809	190500	240914575	2715	2715	2715	2715	0
122	20240809	190400	240914575	2715	2715	2715	2715	968
123	20240809	190300	240914575	2715	2715	2715	2715	0
124	20240809	190200	240914575	2715	2715	2715	2715	0
125	20240809	190100	240914575	2715	2715	2715	2715	0
126	20240809	190000	240914575	2715	2715	2715	2715	0
127	20240809	185900	240914575	2715	2715	2715	2715	0
128	20240809	185800	240914575	2715	2715	2715	2715	0
129	20240809	185700	240914575	2715	2715	2715	2715	0
130	20240809	185600	240914575	2715	2715	2715	2715	0
131	20240809	185500	240914575	2715	2715	2715	2715	0
132	20240809	185400	240914575	2715	2715	2715	2715	0
133	20240809	185300	240914575	2715	2715	2715	2715	0
134	20240809	185200	240914575	2715	2715	2715	2715	0
135	20240809	185100	240914575	2715	2715	2715	2715	0
136	20240809	185000	240914575	2715	2715	2715	2715	0
137	20240809	184900	240914575	2715	2715	2715	2715	0
138	20240809	184800	240914575	2715	2715	2715	2715	0
139	20240809	184700	240914575	2715	2715	2715	2715	0
140	20240809	184600	240914575	2715	2715	2715	2715	0
141	20240809	184500	240914575	2715	2715	2715	2715	0
142	20240809	184400	240914575	2715	2715	2715	2715	0
143	20240809	184300	240914575	2715	2715	2715	2715	0
144	20240809	184200	240914575	2715	2715	2715	2715	0
145	20240809	184100	240914575	2715	2715	2715	2715	0
146	20240809	184000	240914575	2715	2715	2715	2715	0
147	20240809	183900	240914575	2715	2715	2715	2715	0
148	20240809	183800	240914575	2715	2715	2715	2715	0
149	20240809	183700	240914575	2715	2715	2715	2715	0
150	20240809	183600	240914575	2715	2715	2715	2715	0
151	20240809	183500	240914575	2715	2715	2715	2715	0
152	20240809	183400	240914575	2715	2715	2715	2715	968
153	20240809	183300	240914575	2715	2715	2715	2715	0
154	20240809	183200	240914575	2715	2715	2715	2715	0
155	20240809	183100	240914575	2715	2715	2715	2715	0
156	20240809	183000	240914575	2715	2715	2715	2715	0
157	20240809	182900	240914575	2715	2715	2715	2715	0
158	20240809	182800	240914575	2715	2715	2715	2715	0
159	20240809	182700	240914575	2715	2715	2715	2715	0
160	20240809	182600	240914575	2715	2715	2715	2715	0
161	20240809	182500	240914575	2715	2715	2715	2715	0
162	20240809	182400	240914575	2715	2715	2715	2715	0
163	20240809	182300	240914575	2715	2715	2715	2715	0
164	20240809	182200	240914575	2715	2715	2715	2715	0
165	20240809	182100	240914575	2715	2715	2715	2715	0
166	20240809	182000	240914575	2715	2715	2715	2715	0
167	20240809	181900	240914575	2715	2715	2715	2715	0
168	20240809	181800	240914575	2715	2715	2715	2715	0
169	20240809	181700	240914575	2715	2715	2715	2715	0
170	20240809	181600	240914575	2715	2715	2715	2715	0
171	20240809	181500	240914575	2715	2715	2715	2715	0
172	20240809	181400	240914575	2715	2715	2715	2715	0
173	20240809	181300	240914575	2715	2715	2715	2715	0
174	20240809	181200	240914575	2715	2715	2715	2715	0
175	20240809	181100	240914575	2715	2715	2715	2715	0
176	20240809	181000	240914575	2715	2715	2715	2715	0
177	20240809	180900	240914575	2715	2715	2715	2715	0
178	20240809	180800	240914575	2715	2715	2715	2715	0
179	20240809	180700	240914575	2715	2715	2715	2715	0
180	20240809	180600	240914575	2715	2715	2715	2715	0
181	20240809	180500	240914575	2715	2715	2715	2715	0
182	20240809	180400	240914575	2715	2715	2715	2715	968
183	20240809	180300	240914575	2715	2715	2715	2715	0
184	20240809	180200	240914575	2715	2715	2715	2715	0
185	20240809	180100	240914575	2715	2715	2715	2715	0
186	20240809	180000	240914575	2715	2715	2715	2715	0
187	20240809	175900	240914575	2715	2715	2715	2715	0
188	20240809	175800	240914575	2715	2715	2715	2715	0
189	20240809	175700	240914575	2715	2715	2715	2715	0
190	20240809	175600	240914575	2715	2715	2715	2715	0
191	20240809	175500	240914575	2715	2715	2715	2715	0
192	20240809	175400	240914575	2715	2715	2715	2715	0
193	20240809	175300	240914575	2715	2715	2715	2715	0
194	20240809	175200	240914575	2715	2715	2715	2715	0
195	20240809	175100	240914575	2715	2715	2715	2715	0
196	20240809	175000	240914575	2715	2715	2715	2715	0
197	20240809	174900	240914575	2715	2715	2715	2715	0
198	20240809	174800	240914575	2715	2715	2715	2715	0
199	20240809	174700	240914575	2715	2715	2715	2715	0
200	20240809	174600	240914575	2715	2715	2715	2715	0
201	20240809	174500	240914575	2715	2715	2715	2715	0
202	20240809	174400	240914575	2715	2715	2715	2715	0
203	20240809	174300	240914575	2715	2715	2715	2715	0
204	20240809	174200	240914575	2715	2715	2715	2715	0
205	20240809	174100	240914575	2715	2715	2715	2715	0
206	20240809	174000	240914575	2715	2715	2715	2715	0
207	20240809	173900	240914575	2715	2715	2715	2715	0
208	20240809	173800	240914575	2715	2715	2715	2715	0
209	20240809	173700	240914575	2715	2715	2715	2715	0
210	20240809	173600	240914575	2715	2715	2715	2715	0
211	20240809	173500	240914575	2715	2715	2715	2715	0
212	20240809	173400	240914575	2715	2715	2715	2715	968
213	20240809	173300	240914575	2715	2715	2715	2715	0
214	20240809	173200	240914575	2715	2715	2715	2715	0
215	20240809	173100	240914575	2715	2715	2715	2715	0
216	20240809	173000	240914575	2715	2715	2715	2715	0
217	20240809	172900	240914575	2715	2715	2715	2715	0
218	20240809	172800	240914575	2715	2715	2715	2715	0
219	20240809	172700	240914575	2715	2715	2715	2715	0
220	20240809	172600	240914575	2715	2715	2715	2715	0
221	20240809	172500	240914575	2715	2715	2715	2715	0
222	20240809	172400	240914575	2715	2715	2715	2715	0
223	20240809	172300	240914575	2715	2715	2715	2715	0
224	20240809	172200	240914575	2715	2715	2715	2715	0
225	20240809	172100	240914575	2715	2715	2715	2715	0
226	20240809	172000	240914575	2715	2715	2715	2715	0
227	20240809	171900	240914575	2715	2715	2715	2715	0
228	20240809	171800	240914575	2715	2715	2715	2715	0
229	20240809	171700	240914575	2715	2715	2715	2715	0
230	20240809	171600	240914575	2715	2715	2715	2715	0
231	20240809	171500	240914575	2715	2715	2715	2715	0
232	20240809	171400	240914575	2715	2715	2715	2715	0
233	20240809	171300	240914575	2715	2715	2715	2715	0
234	20240809	171200	240914575	2715	2715	2715	2715	0
235	20240809	171100	240914575	2715	2715	2715	2715	0
236	20240809	171000	240914575	2715	2715	2715	2715	0
237	20240809	170900	240914575	2715	2715	2715	2715	0
238	20240809	170800	240914575	2715	2715	2715	2715	0
239	20240809	170700	240914575	2715	2715	2715	2715	0
240	20240809	170600	240914575	2715	2715	2715	2715	0
241	20240809	170500	240914575	2715	2715	2715	2715	0
242	20240809	170400	240914575	2715	2715	2715	2715	968
243	20240809	170300	240914575	2715	2715	2715	2715	0
244	20240809	170200	240914575	2715	2715	2715	2715	0
245	20240809	170100	240914575	2715	2715	2715	2715	0
246	20240809	170000	240914575	2715	2715	2715	2715	0
247	20240809	165900	240914575	2715	2715	2715	2715	0
248	20240809	165800	240914575	2715	2715	2715	2715	0
249	20240809	165700	240914575	2715	2715	2715	2715	0
250	20240809	165600	240914575	2715	2715	2715	2715	0
251	20240809	165500	240914575	2715	2715	2715	2715	0
252	20240809	165400	240914575	2715	2715	2715	2715	0
253	20240809	165300	240914575	2715	2715	2715	2715	0
254	20240809	165200	240914575	2715	2715	2715	2715	0
255	20240809	165100	240914575	2715	2715	2715	2715	0
256	20240809	165000	240914575	2715	2715	2715	2715	0
257	20240809	164900	240914575	2715	2715	2715	2715	0
258	20240809	164800	240914575	2715	2715	2715	2715	0
259	20240809	164700	240914575	2715	2715	2715	2715	0
260	20240809	164600	240914575	2715	2715	2715	2715	0
261	20240809	164500	240914575	2715	2715	2715	2715	0
262	20240809	164400	240914575	2715	2715	2715	2715	0
263	20240809	164300	240914575	2715	2715	2715	2715	0
264	20240809	164200	240914575	2715	2715	2715	2715	0
265	20240809	164100	240914575	2715	2715	2715	2715	0
266	20240809	164000	240914575	2715	2715	2715	2715	0
267	20240809	163900	240914575	2715	2715	2715	2715	0
268	20240809	163800	240914575	2715	2715	2715	2715	0
269	20240809	163700	240914575	2715	2715	2715	2715	0
270	20240809	163600	240914575	2715	2715	2715	2715	0
271	20240809	163500	240914575	2715	2715	2715	2715	0
272	20240809	163400	240914575	2715	2715	2715	2715	968
273	20240809	163300	240914575	2715	2715	2715	2715	0
274	20240809	163200	240914575	2715	2715	2715	2715	0
275	20240809	163100	240914575	2715	2715	2715	2715	0
276	20240809	163000	240914575	2715	2715	2715	2715	0
277	20240809	162900	240914575	2715	2715	2715	2715	0
278	20240809	162800	240914575	2715	2715	2715	2715	0
279	20240809	162700	240914575	2715	2715	2715	2715	0
280	20240809	162600	240914575	2715	2715	2715	2715	0
281	20240809	162500	240914575	2715	2715	2715	2715	0
282	20240809	162400	240914575	2715	2715	2715	2715	0
283	20240809	162300	240914575	2715	2715	2715	2715	0
284	20240809	162200	240914575	2715	2715	2715	2715	0
285	20240809	162100	240914575	2715	2715	2715	2715	0
286	20240809	162000	240914575	2715	2715	2715	2715	0
287	20240809	161900	240914575	2715	2715	2715	2715	0
288	20240809	161800	240914575	2715	2715	2715	2715	0
289	20240809	161700	240914575	2715	2715	2715	2715	0
290	20240809	161600	240914575	2715	2715	2715	2715	0
291	20240809	161500	240914575	2715	2715	2715	2715	0
292	20240809	161400	240914575	2715	2715	2715	2715	0
293	20240809	161300	240914575	2715	2715	2715	2715	0
294	20240809	161200	240914575	2715	2715	2715	2715	0
295	20240809	161100	240914575	2715	2715	2715	2715	0
296	20240809	161000	240914575	2715	2715	2715	2715	0
297	20240809	160900	240914575	2715	2715	2715	2715	0
298	20240809	160800	240914575	2715	2715	2715	2715	0
299	20240809	160700	240914575	2715	2715	2715	2715	0
300	20240809	160600	240914575	2715	2715	2715	2715	0
301	20240809	160500	240914575	2715	2715	2715	2715	0
302	20240809	160400	240914575	2715	2715	2715	2715	968
303	20240809	160300	240914575	2715	2715	2715	2715	0
304	20240809	160200	240914575	2715	2715	2715	2715	0
305	20240809	160100	240914575	2715	2715	2715	2715	0
306	20240809	160000	240914575	2715	2715	2715	2715	0
307	20240809	155900	240914575	2715	2715	2715	2715	0
308	20240809	155800	240914575	2715	2715	2715	2715	0
309	20240809	155700	240914575	2715	2715	2715	2715	0
310	20240809	155600	240914575	2715	2715	2715	2715	0
311	20240809	155500	240914575	2715	2715	2715	2715	0
312	20240809	155400	240914575	2715	2715	2715	2715	0
313	20240809	155300	240914575	2715	2715	2715	2715	0
314	20240809	155200	240914575	2715	2715	2715	2715	0
315	20240809	155100	240914575	2715	2715	2715	2715	0
316	20240809	155000	240914575	2715	2715	2715	2715	0
317	20240809	154900	240914575	2715	2715	2715	2715	0
318	20240809	154800	240914575	2715	2715	2715	2715	0
319	20240809	154700	240914575	2715	2715	2715	2715	0
320	20240809	154600	240914575	2715	2715	2715	2715	0
321	20240809	154500	240914575	2715	2715	2715	2715	0
322	20240809	154400	240914575	2715	2715	2715	2715	0
323	20240809	154300	240914575	2715	2715	2715	2715	0
324	20240809	154200	240914575	2715	2715	2715	2715	0
325	20240809	154100	240914575	2715	2715	2715	2715	0
326	20240809	154000	240914575	2715	2715	2715	2715	0
327	20240809	153900	240914575	2715	2715	2715	2715	0
328	20240809	153800	240914575	2715	2715	2715	2715	0
329	20240809	153700	240914575	2715	2715	2715	2715	0
330	20240809	153600	240914575	2715	2715	2715	2715	0
331	20240809	153500	240914575	2715	2715	2715	2715	0
332	20240809	153400	240914575	2715	2715	2715	2715	968
333	20240809	153300	240914575	2715	2715	2715	2715	0
334	20240809	153200	240914575	2715	2715	2715	2715	0
335	20240809	153100	240914575	2715	2715	2715	2715	0
336	20240809	153000	240914575	2715	2715	2715	2715	968
337	20240809	152900	238286455	2715	2715	2715	2715	0
338	20240809	152800	238286455	2715	2715	2715	2715	0
339	20240809	152700	238286455	2715	2715	2715	2715	0
340	20240809	152600	238286455	2715	2715	2715	2715	0
341	20240809	152500	238286455	2715	2715	2715	2715	0
342	20240809	152400	238286455	2715	2715	2715	2715	0
343	20240809	152300	238286455	2715	2715	2715	2715	0
344	20240809	152200	238286455	2715	2715	2715	2715	0
345	20240809	152100	238286455	2715	2715	2715	2715	0
346	20240809	152000	238286455	2715	2715	2715	2715	0
347	20240809	151900	238286455	2715	2715	2715	2715	1
348	20240809	151800	238283740	2725	2725	2725	2725	5
349	20240809	151700	238270115	2730	2730	2730	2730	0
350	20240809	151600	238270115	2730	2730	2730	2730	0
351	20240809	151500	238270115	2730	2730	2730	2730	0
352	20240809	151400	238270115	2730	2730	2730	2730	0
353	20240809	151300	238270115	2730	2730	2730	2730	0
354	20240809	151200	238270115	2730	2730	2730	2730	0
355	20240809	151100	238270115	2730	2730	2730	2730	0
356	20240809	151000	238270115	2730	2730	2730	2730	0
357	20240809	150900	238270115	2730	2730	2730	2730	10
358	20240809	150800	238242815	2730	2730	2730	2730	20
359	20240809	150700	238188215	2730	2730	2730	2730	0
360	20240809	150600	238188215	2730	2730	2730	2730	0
361	20240809	150500	238188215	2730	2725	2730	2725	2
362	20240809	150400	238182760	2730	2730	2730	2730	0
363	20240809	150300	238182760	2730	2710	2730	2710	500
364	20240809	150200	236826660	2710	2710	2710	2710	0
365	20240809	150100	236826660	2710	2705	2710	2705	2
366	20240809	150000	236821245	2710	2710	2710	2710	0
367	20240809	145900	236821245	2710	2710	2710	2710	0
368	20240809	145800	236821245	2710	2710	2710	2710	0
369	20240809	145700	236821245	2710	2710	2710	2710	100
370	20240809	145600	236550245	2710	2705	2710	2705	2
371	20240809	145500	236544830	2710	2710	2710	2710	0
372	20240809	145400	236544830	2710	2705	2710	2705	2
373	20240809	145300	236539415	2705	2705	2705	2705	7
374	20240809	145200	236520480	2705	2705	2705	2705	220
375	20240809	145100	235925380	2705	2700	2705	2700	2
376	20240809	145000	235919975	2705	2705	2705	2705	0
377	20240809	144900	235919975	2705	2700	2705	2690	3008
378	20240809	144800	227823335	2705	2705	2705	2705	10
379	20240809	144700	227796285	2705	2705	2705	2705	47
380	20240809	144600	227669150	2705	2705	2705	2705	102
381	20240809	144500	227393240	2695	2705	2705	2690	6
382	20240809	144400	227377040	2690	2705	2705	2690	10
383	20240809	144300	227350005	2705	2705	2710	2690	589
384	20240809	144200	225760460	2710	2710	2710	2710	0
385	20240809	144100	225760460	2710	2710	2710	2710	0
386	20240809	144000	225760460	2710	2710	2710	2710	0
387	20240809	143900	225760460	2710	2710	2710	2710	0
388	20240809	143800	225760460	2710	2710	2710	2710	0
389	20240809	143700	225760460	2710	2710	2710	2710	0
390	20240809	143600	225760460	2710	2710	2710	2710	133
391	20240809	143500	225400030	2710	2710	2710	2710	0
392	20240809	143400	225400030	2710	2710	2710	2710	0
393	20240809	143300	225400030	2710	2710	2710	2710	100
394	20240809	143200	225129030	2710	2710	2710	2710	0
395	20240809	143100	225129030	2710	2710	2710	2710	0
396	20240809	143000	225129030	2710	2710	2710	2710	0
397	20240809	142900	225129030	2710	2710	2710	2710	0
398	20240809	142800	225129030	2710	2710	2710	2710	0
399	20240809	142700	225129030	2710	2710	2710	2710	0
400	20240809	142600	225129030	2710	2710	2710	2710	0
401	20240809	142500	225129030	2710	2710	2710	2710	0
402	20240809	142400	225129030	2710	2710	2710	2710	0
403	20240809	142300	225129030	2710	2710	2710	2710	0
404	20240809	142200	225129030	2710	2710	2710	2710	0
405	20240809	142100	225129030	2710	2710	2710	2710	0
406	20240809	142000	225129030	2710	2710	2710	2710	0
407	20240809	141900	225129030	2710	2710	2710	2710	471
408	20240809	141800	223852620	2710	2710	2710	2710	0
409	20240809	141700	223852620	2710	2710	2710	2710	114
410	20240809	141600	223543680	2710	2710	2710	2710	0
411	20240809	141500	223543680	2710	2710	2710	2710	0
412	20240809	141400	223543680	2710	2710	2710	2710	0
413	20240809	141300	223543680	2710	2710	2710	2710	0
414	20240809	141200	223543680	2710	2710	2710	2710	0
415	20240809	141100	223543680	2710	2710	2710	2710	0
416	20240809	141000	223543680	2710	2710	2710	2710	2000
417	20240809	140900	218123680	2710	2710	2710	2710	0
418	20240809	140800	218123680	2710	2710	2710	2710	0
419	20240809	140700	218123680	2710	2710	2710	2710	0
420	20240809	140600	218123680	2710	2710	2710	2710	0
421	20240809	140500	218123680	2710	2710	2710	2710	0
422	20240809	140400	218123680	2710	2710	2710	2710	0
423	20240809	140300	218123680	2710	2710	2710	2710	0
424	20240809	140200	218123680	2710	2710	2710	2710	1
425	20240809	140100	218120970	2715	2715	2715	2715	0
426	20240809	140000	218120970	2715	2715	2715	2715	0
427	20240809	135900	218120970	2715	2715	2715	2715	1
428	20240809	135800	218118255	2700	2700	2715	2700	794
429	20240809	135700	215974440	2705	2710	2710	2705	543
430	20240809	135600	214502960	2715	2715	2715	2715	0
431	20240809	135500	214502960	2715	2715	2715	2715	0
432	20240809	135400	214502960	2715	2715	2715	2715	0
433	20240809	135300	214502960	2715	2715	2715	2715	0
434	20240809	135200	214502960	2715	2715	2715	2715	0
435	20240809	135100	214502960	2715	2715	2715	2715	0
436	20240809	135000	214502960	2715	2715	2715	2715	18
437	20240809	134900	214454090	2720	2720	2720	2720	0
438	20240809	134800	214454090	2720	2720	2720	2720	0
439	20240809	134700	214454090	2720	2720	2720	2720	0
440	20240809	134600	214454090	2720	2720	2720	2720	0
441	20240809	134500	214454090	2720	2720	2720	2720	0
442	20240809	134400	214454090	2720	2720	2720	2720	0
443	20240809	134300	214454090	2720	2720	2720	2720	0
444	20240809	134200	214454090	2720	2720	2720	2720	0
445	20240809	134100	214454090	2720	2720	2720	2720	0
446	20240809	134000	214454090	2720	2720	2720	2720	0
447	20240809	133900	214454090	2720	2720	2720	2720	0
448	20240809	133800	214454090	2720	2720	2720	2720	0
449	20240809	133700	214454090	2720	2720	2720	2720	0
450	20240809	133600	214454090	2720	2720	2720	2720	0
451	20240809	133500	214454090	2720	2720	2720	2720	0
452	20240809	133400	214454090	2720	2720	2720	2720	0
453	20240809	133300	214454090	2720	2720	2720	2720	0
454	20240809	133200	214454090	2720	2720	2720	2720	0
455	20240809	133100	214454090	2720	2720	2720	2720	0
456	20240809	133000	214454090	2720	2720	2720	2720	0
457	20240809	132900	214454090	2720	2720	2720	2720	0
458	20240809	132800	214454090	2720	2715	2720	2715	19
459	20240809	132700	214402415	2720	2720	2720	2720	0
460	20240809	132600	214402415	2720	2720	2720	2720	0
461	20240809	132500	214402415	2720	2720	2720	2720	0
462	20240809	132400	214402415	2720	2720	2720	2720	0
463	20240809	132300	214402415	2720	2720	2720	2720	0
464	20240809	132200	214402415	2720	2720	2720	2720	0
465	20240809	132100	214402415	2720	2715	2720	2715	2
466	20240809	132000	214396980	2720	2720	2720	2720	0
467	20240809	131900	214396980	2720	2720	2720	2720	0
468	20240809	131800	214396980	2720	2720	2720	2720	0
469	20240809	131700	214396980	2720	2725	2725	2700	2004
470	20240809	131600	208982990	2700	2720	2720	2695	440
471	20240809	131500	207793890	2725	2725	2725	2725	0
472	20240809	131400	207793890	2725	2725	2725	2725	0
473	20240809	131300	207793890	2725	2725	2725	2725	0
474	20240809	131200	207793890	2725	2725	2725	2725	0
475	20240809	131100	207793890	2725	2725	2725	2725	0
476	20240809	131000	207793890	2725	2725	2725	2725	0
477	20240809	130900	207793890	2725	2725	2725	2725	0
478	20240809	130800	207793890	2725	2725	2725	2725	0
479	20240809	130700	207793890	2725	2725	2725	2725	0
480	20240809	130600	207793890	2725	2725	2725	2725	0
481	20240809	130500	207793890	2725	2725	2725	2725	1
482	20240809	130400	207791165	2720	2720	2720	2720	1
483	20240809	130300	207788445	2725	2720	2725	2720	70
484	20240809	130200	207598040	2720	2720	2720	2720	1
485	20240809	130100	207595320	2725	2725	2725	2725	0
486	20240809	130000	207595320	2725	2725	2725	2725	0
487	20240809	125900	207595320	2725	2725	2725	2725	0
488	20240809	125800	207595320	2725	2725	2725	2725	0
489	20240809	125700	207595320	2725	2725	2725	2725	0
490	20240809	125600	207595320	2725	2725	2725	2725	73
491	20240809	125500	207396395	2720	2720	2720	2720	0
492	20240809	125400	207396395	2720	2715	2720	2715	160
493	20240809	125300	206961200	2720	2720	2720	2720	0
494	20240809	125200	206961200	2720	2705	2720	2705	52
495	20240809	125100	206820525	2720	2720	2720	2720	28
496	20240809	125000	206744365	2720	2705	2720	2705	119
497	20240809	124900	206422020	2700	2700	2700	2700	0
498	20240809	124800	206422020	2700	2705	2705	2700	7
499	20240809	124700	206403100	2700	2710	2710	2700	124
500	20240809	124600	206067755	2710	2700	2710	2700	119
501	20240809	124500	205745680	2700	2700	2700	2700	112
502	20240809	124400	205443280	2700	2745	2745	2700	8939
503	20240809	124300	181268175	2755	2755	2755	2755	0
504	20240809	124200	181268175	2755	2755	2755	2755	0
505	20240809	124100	181268175	2755	2755	2755	2755	0
506	20240809	124000	181268175	2755	2755	2755	2755	0
507	20240809	123900	181268175	2755	2755	2755	2755	0
508	20240809	123800	181268175	2755	2750	2755	2750	260
509	20240809	123700	180552305	2755	2755	2755	2755	0
510	20240809	123600	180552305	2755	2755	2755	2755	0
511	20240809	123500	180552305	2755	2755	2755	2755	0
512	20240809	123400	180552305	2755	2755	2755	2755	0
513	20240809	123300	180552305	2755	2755	2755	2755	0
514	20240809	123200	180552305	2755	2755	2755	2755	0
515	20240809	123100	180552305	2755	2755	2755	2755	0
516	20240809	123000	180552305	2755	2755	2755	2755	0
517	20240809	122900	180552305	2755	2755	2755	2755	0
518	20240809	122800	180552305	2755	2755	2755	2755	0
519	20240809	122700	180552305	2755	2755	2755	2755	0
520	20240809	122600	180552305	2755	2755	2755	2755	0
521	20240809	122500	180552305	2755	2755	2755	2755	0
522	20240809	122400	180552305	2755	2755	2755	2755	0
523	20240809	122300	180552305	2755	2755	2755	2755	0
524	20240809	122200	180552305	2755	2755	2755	2755	0
525	20240809	122100	180552305	2755	2755	2755	2755	0
526	20240809	122000	180552305	2755	2755	2755	2755	0
527	20240809	121900	180552305	2755	2755	2755	2755	0
528	20240809	121800	180552305	2755	2755	2755	2755	0
529	20240809	121700	180552305	2755	2755	2755	2755	0
530	20240809	121600	180552305	2755	2755	2755	2755	0
531	20240809	121500	180552305	2755	2755	2755	2755	0
532	20240809	121400	180552305	2755	2755	2755	2755	0
533	20240809	121300	180552305	2755	2755	2755	2755	0
534	20240809	121200	180552305	2755	2755	2755	2755	0
535	20240809	121100	180552305	2755	2755	2755	2755	0
536	20240809	121000	180552305	2755	2755	2755	2755	1
537	20240809	120900	180549550	2755	2755	2755	2755	0
538	20240809	120800	180549550	2755	2755	2755	2755	0
539	20240809	120700	180549550	2755	2755	2755	2755	0
540	20240809	120600	180549550	2755	2755	2755	2755	0
541	20240809	120500	180549550	2755	2755	2755	2755	1
542	20240809	120400	180546795	2750	2750	2750	2750	0
543	20240809	120300	180546795	2750	2750	2750	2750	0
544	20240809	120200	180546795	2750	2750	2750	2750	0
545	20240809	120100	180546795	2750	2750	2750	2750	0
546	20240809	120000	180546795	2750	2750	2750	2750	0
547	20240809	115900	180546795	2750	2750	2750	2750	0
548	20240809	115800	180546795	2750	2750	2750	2750	0
549	20240809	115700	180546795	2750	2750	2750	2750	0
550	20240809	115600	180546795	2750	2750	2750	2750	25
551	20240809	115500	180478045	2760	2760	2760	2760	0
552	20240809	115400	180478045	2760	2760	2760	2760	0
553	20240809	115300	180478045	2760	2760	2760	2760	0
554	20240809	115200	180478045	2760	2760	2760	2760	0
555	20240809	115100	180478045	2760	2760	2760	2760	0
556	20240809	115000	180478045	2760	2760	2760	2760	0
557	20240809	114900	180478045	2760	2760	2760	2760	0
558	20240809	114800	180478045	2760	2760	2760	2760	0
559	20240809	114700	180478045	2760	2760	2760	2760	0
560	20240809	114600	180478045	2760	2760	2760	2760	0
561	20240809	114500	180478045	2760	2760	2760	2760	0
562	20240809	114400	180478045	2760	2760	2760	2760	1
563	20240809	114300	180475285	2765	2765	2765	2765	0
564	20240809	114200	180475285	2765	2765	2765	2765	0
565	20240809	114100	180475285	2765	2765	2765	2765	40
566	20240809	114000	180364685	2765	2765	2765	2765	0
567	20240809	113900	180364685	2765	2765	2765	2765	0
568	20240809	113800	180364685	2765	2765	2765	2765	0
569	20240809	113700	180364685	2765	2765	2765	2765	0
570	20240809	113600	180364685	2765	2765	2765	2765	0
571	20240809	113500	180364685	2765	2765	2765	2765	10
572	20240809	113400	180337035	2775	2775	2775	2775	0
573	20240809	113300	180337035	2775	2775	2775	2775	0
574	20240809	113200	180337035	2775	2775	2775	2775	0
575	20240809	113100	180337035	2775	2775	2775	2775	0
576	20240809	113000	180337035	2775	2775	2775	2775	0
577	20240809	112900	180337035	2775	2775	2775	2775	0
578	20240809	112800	180337035	2775	2775	2775	2775	0
579	20240809	112700	180337035	2775	2750	2775	2750	900
580	20240809	112600	177846500	2755	2755	2755	2755	0
581	20240809	112500	177846500	2755	2755	2755	2755	0
582	20240809	112400	177846500	2755	2755	2755	2755	0
583	20240809	112300	177846500	2755	2755	2755	2755	0
584	20240809	112200	177846500	2755	2755	2755	2755	0
585	20240809	112100	177846500	2755	2755	2755	2755	0
586	20240809	112000	177846500	2755	2755	2755	2755	5
587	20240809	111900	177832725	2760	2755	2760	2755	56
588	20240809	111800	177678420	2755	2750	2755	2750	349
589	20240809	111700	176717180	2755	2755	2755	2755	0
590	20240809	111600	176717180	2755	2755	2755	2755	0
591	20240809	111500	176717180	2755	2755	2755	2755	0
592	20240809	111400	176717180	2755	2755	2755	2755	0
593	20240809	111300	176717180	2755	2755	2755	2755	0
594	20240809	111200	176717180	2755	2755	2755	2755	0
595	20240809	111100	176717180	2755	2755	2755	2755	0
596	20240809	111000	176717180	2755	2715	2755	2715	2000
597	20240809	110900	171230070	2710	2710	2710	2710	68
598	20240809	110800	171045790	2715	2715	2715	2715	0
599	20240809	110700	171045790	2715	2715	2715	2715	0
600	20240809	110600	171045790	2715	2710	2715	2700	586
601	20240809	110500	169461500	2705	2705	2705	2705	100
602	20240809	110400	169191000	2700	2700	2700	2700	0
603	20240809	110300	169191000	2700	2700	2700	2700	0
604	20240809	110200	169191000	2700	2700	2700	2700	881
605	20240809	110100	166812300	2700	2740	2740	2700	2119
606	20240809	110000	161083935	2745	2745	2745	2745	1
607	20240809	105900	161081190	2750	2750	2750	2750	0
608	20240809	105800	161081190	2750	2750	2750	2750	0
609	20240809	105700	161081190	2750	2750	2750	2750	0
610	20240809	105600	161081190	2750	2750	2750	2750	0
611	20240809	105500	161081190	2750	2750	2750	2750	0
612	20240809	105400	161081190	2750	2750	2750	2750	0
613	20240809	105300	161081190	2750	2750	2750	2750	0
614	20240809	105200	161081190	2750	2750	2750	2750	100
615	20240809	105100	160806190	2750	2750	2750	2750	100
616	20240809	105000	160531190	2750	2750	2750	2750	0
617	20240809	104900	160531190	2750	2750	2750	2750	0
618	20240809	104800	160531190	2750	2750	2750	2750	0
619	20240809	104700	160531190	2750	2750	2750	2750	50
620	20240809	104600	160393690	2750	2745	2750	2745	124
621	20240809	104500	160052805	2745	2745	2745	2745	0
622	20240809	104400	160052805	2745	2745	2745	2740	102
623	20240809	104300	159772820	2740	2740	2740	2740	43
624	20240809	104200	159655000	2745	2745	2745	2745	0
625	20240809	104100	159655000	2745	2740	2745	2735	5
626	20240809	104000	159641295	2745	2730	2745	2730	157
627	20240809	103900	159211875	2730	2725	2745	2705	11160
628	20240809	103800	128910550	2725	2725	2725	2725	145
629	20240809	103700	128515425	2725	2725	2725	2725	168
630	20240809	103600	128057625	2725	2725	2725	2725	50
631	20240809	103500	127921375	2725	2735	2735	2710	6777
632	20240809	103400	109525590	2740	2740	2740	2740	19
633	20240809	103300	109473530	2740	2740	2740	2740	350
634	20240809	103200	108514530	2740	2740	2740	2740	1
635	20240809	103100	108511790	2740	2715	2740	2715	2636
636	20240809	103000	101354980	2715	2715	2715	2715	1042
637	20240809	102900	98525950	2715	2715	2715	2715	285
638	20240809	102800	97752175	2715	2715	2715	2715	49
639	20240809	102700	97619140	2715	2715	2715	2715	121
640	20240809	102600	97290625	2715	2715	2715	2715	21
641	20240809	102500	97233610	2715	2715	2715	2715	122
642	20240809	102400	96902380	2725	2725	2725	2725	0
643	20240809	102300	96902380	2725	2725	2725	2725	0
644	20240809	102200	96902380	2725	2725	2725	2725	50
645	20240809	102100	96766130	2715	2715	2715	2715	1
646	20240809	102000	96763415	2725	2710	2725	2710	452
647	20240809	101900	95532480	2700	2700	2700	2700	0
648	20240809	101800	95532480	2700	2700	2700	2700	0
649	20240809	101700	95532480	2700	2705	2705	2700	713
650	20240809	101600	93606380	2715	2715	2715	2715	1
651	20240809	101500	93603665	2710	2710	2710	2710	0
652	20240809	101400	93603665	2710	2735	2735	2710	1717
653	20240809	101300	88932560	2745	2745	2745	2745	0
654	20240809	101200	88932560	2745	2745	2745	2745	0
655	20240809	101100	88932560	2745	2745	2745	2740	3
656	20240809	101000	88924330	2735	2735	2735	2735	19
657	20240809	100900	88872365	2745	2745	2745	2745	0
658	20240809	100800	88872365	2745	2745	2745	2745	0
659	20240809	100700	88872365	2745	2745	2745	2745	0
660	20240809	100600	88872365	2745	2745	2745	2745	100
661	20240809	100500	88597865	2745	2745	2745	2745	0
662	20240809	100400	88597865	2745	2745	2745	2745	0
663	20240809	100300	88597865	2745	2735	2745	2735	26
664	20240809	100200	88526625	2730	2730	2730	2730	11
665	20240809	100100	88496595	2745	2745	2745	2745	0
666	20240809	100000	88496595	2745	2745	2745	2745	0
667	20240809	095900	88496595	2745	2745	2745	2745	0
668	20240809	095800	88496595	2745	2745	2745	2745	3
669	20240809	095700	88488360	2745	2745	2745	2745	0
670	20240809	095600	88488360	2745	2745	2745	2745	5
671	20240809	095500	88474635	2745	2745	2745	2745	0
672	20240809	095400	88474635	2745	2740	2745	2740	2
673	20240809	095300	88469150	2745	2745	2745	2745	0
674	20240809	095200	88469150	2745	2745	2745	2745	0
675	20240809	095100	88469150	2745	2745	2745	2745	0
676	20240809	095000	88469150	2745	2745	2745	2745	1
677	20240809	094900	88466405	2730	2730	2730	2730	30
678	20240809	094800	88384505	2745	2745	2745	2745	0
679	20240809	094700	88384505	2745	2745	2745	2745	0
680	20240809	094600	88384505	2745	2745	2745	2745	1
681	20240809	094500	88381760	2735	2735	2735	2735	0
682	20240809	094400	88381760	2735	2735	2735	2730	173
683	20240809	094300	87908690	2740	2740	2740	2740	0
684	20240809	094200	87908690	2740	2740	2740	2740	0
685	20240809	094100	87908690	2740	2740	2740	2735	963
686	20240809	094000	85270405	2730	2730	2730	2730	0
687	20240809	093900	85270405	2730	2735	2735	2730	146
688	20240809	093800	84871495	2745	2745	2745	2745	0
689	20240809	093700	84871495	2745	2745	2745	2745	0
690	20240809	093600	84871495	2745	2745	2745	2745	0
691	20240809	093500	84871495	2745	2745	2745	2745	0
692	20240809	093400	84871495	2745	2745	2745	2745	0
693	20240809	093300	84871495	2745	2745	2745	2745	0
694	20240809	093200	84871495	2745	2745	2745	2745	1
695	20240809	093100	84868750	2745	2730	2745	2730	8
696	20240809	093000	84846880	2745	2745	2745	2745	0
697	20240809	092900	84846880	2745	2745	2745	2745	0
698	20240809	092800	84846880	2745	2730	2745	2720	250
699	20240809	092700	84165965	2745	2735	2745	2735	43
700	20240809	092600	84048295	2735	2730	2735	2730	101
701	20240809	092500	83772560	2745	2745	2745	2745	0
702	20240809	092400	83772560	2745	2740	2745	2740	87
703	20240809	092300	83534150	2745	2745	2745	2745	1
704	20240809	092200	83531405	2740	2770	2770	2740	3680
705	20240809	092100	73444710	2755	2760	2780	2755	13
706	20240809	092000	73408860	2760	2775	2775	2760	223
707	20240809	091900	72790745	2795	2795	2795	2795	0
708	20240809	091800	72790745	2795	2750	2795	2750	1051
709	20240809	091700	69900435	2740	2730	2740	2725	3014
710	20240809	091600	61666005	2740	2810	2810	2730	2930
711	20240809	091500	53622985	2810	2810	2810	2810	0
712	20240809	091400	53622985	2810	2810	2810	2810	0
713	20240809	091300	53622985	2810	2810	2810	2810	1
714	20240809	091200	53620175	2810	2830	2830	2810	343
715	20240809	091100	52653850	2855	2855	2855	2855	5
716	20240809	091000	52639575	2855	2855	2855	2855	1
717	20240809	090900	52636720	2815	2815	2815	2815	0
718	20240809	090800	52636720	2815	2855	2855	2815	78
719	20240809	090700	52416675	2830	2860	2860	2830	586
720	20240809	090600	50742920	2860	2855	2860	2855	482
721	20240809	090500	49366805	2870	2800	2870	2800	392
722	20240809	090400	48269135	2800	2800	2800	2800	1360
723	20240809	090300	44461135	2800	2775	2800	2770	1929
724	20240809	090200	39079540	2800	2830	2830	2800	758
725	20240809	090100	36940820	2875	2800	2900	2800	3371
726	20240809	090000	27233515	2820	2760	2820	2750	9766