KissMeData/442900/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	213200	438172140	9800	9800	9800	9800	3
3	20240805	213100	438172140	9800	9800	9800	9800	0
4	20240805	213000	438172140	9800	9800	9800	9800	0
5	20240805	212900	438172140	9800	9800	9800	9800	0
6	20240805	212800	438172140	9800	9800	9800	9800	0
7	20240805	212700	438172140	9800	9800	9800	9800	0
8	20240805	212600	438172140	9800	9800	9800	9800	0
9	20240805	212500	438172140	9800	9800	9800	9800	0
10	20240805	212400	438172140	9800	9800	9800	9800	0
11	20240805	212300	438172140	9800	9800	9800	9800	0
12	20240805	212200	438172140	9800	9800	9800	9800	0
13	20240805	212100	438172140	9800	9800	9800	9800	0
14	20240805	212000	438172140	9800	9800	9800	9800	0
15	20240805	211900	438172140	9800	9800	9800	9800	0
16	20240805	211800	438172140	9800	9800	9800	9800	0
17	20240805	211700	438172140	9800	9800	9800	9800	0
18	20240805	211600	438172140	9800	9800	9800	9800	0
19	20240805	211500	438172140	9800	9800	9800	9800	0
20	20240805	211400	438172140	9800	9800	9800	9800	0
21	20240805	211300	438172140	9800	9800	9800	9800	0
22	20240805	211200	438172140	9800	9800	9800	9800	0
23	20240805	211100	438172140	9800	9800	9800	9800	0
24	20240805	211000	438172140	9800	9800	9800	9800	0
25	20240805	210900	438172140	9800	9800	9800	9800	0
26	20240805	210800	438172140	9800	9800	9800	9800	0
27	20240805	210700	438172140	9800	9800	9800	9800	0
28	20240805	210600	438172140	9800	9800	9800	9800	0
29	20240805	210500	438172140	9800	9800	9800	9800	0
30	20240805	210400	438172140	9800	9800	9800	9800	0
31	20240805	210300	438172140	9800	9800	9800	9800	0
32	20240805	210200	438172140	9800	9800	9800	9800	3
33	20240805	210100	438172140	9800	9800	9800	9800	0
34	20240805	210000	438172140	9800	9800	9800	9800	0
35	20240805	205900	438172140	9800	9800	9800	9800	0
36	20240805	205800	438172140	9800	9800	9800	9800	0
37	20240805	205700	438172140	9800	9800	9800	9800	0
38	20240805	205600	438172140	9800	9800	9800	9800	0
39	20240805	205500	438172140	9800	9800	9800	9800	0
40	20240805	205400	438172140	9800	9800	9800	9800	0
41	20240805	205300	438172140	9800	9800	9800	9800	0
42	20240805	205200	438172140	9800	9800	9800	9800	0
43	20240805	205100	438172140	9800	9800	9800	9800	0
44	20240805	205000	438172140	9800	9800	9800	9800	0
45	20240805	204900	438172140	9800	9800	9800	9800	0
46	20240805	204800	438172140	9800	9800	9800	9800	0
47	20240805	204700	438172140	9800	9800	9800	9800	0
48	20240805	204600	438172140	9800	9800	9800	9800	0
49	20240805	204500	438172140	9800	9800	9800	9800	0
50	20240805	204400	438172140	9800	9800	9800	9800	0
51	20240805	204300	438172140	9800	9800	9800	9800	0
52	20240805	204200	438172140	9800	9800	9800	9800	0
53	20240805	204100	438172140	9800	9800	9800	9800	0
54	20240805	204000	438172140	9800	9800	9800	9800	0
55	20240805	203900	438172140	9800	9800	9800	9800	0
56	20240805	203800	438172140	9800	9800	9800	9800	0
57	20240805	203700	438172140	9800	9800	9800	9800	0
58	20240805	203600	438172140	9800	9800	9800	9800	0
59	20240805	203500	438172140	9800	9800	9800	9800	0
60	20240805	203400	438172140	9800	9800	9800	9800	0
61	20240805	203300	438172140	9800	9800	9800	9800	0
62	20240805	203200	438172140	9800	9800	9800	9800	3
63	20240805	203100	438172140	9800	9800	9800	9800	0
64	20240805	203000	438172140	9800	9800	9800	9800	0
65	20240805	202900	438172140	9800	9800	9800	9800	0
66	20240805	202800	438172140	9800	9800	9800	9800	0
67	20240805	202700	438172140	9800	9800	9800	9800	0
68	20240805	202600	438172140	9800	9800	9800	9800	0
69	20240805	202500	438172140	9800	9800	9800	9800	0
70	20240805	202400	438172140	9800	9800	9800	9800	0
71	20240805	202300	438172140	9800	9800	9800	9800	0
72	20240805	202200	438172140	9800	9800	9800	9800	0
73	20240805	202100	438172140	9800	9800	9800	9800	0
74	20240805	202000	438172140	9800	9800	9800	9800	0
75	20240805	201900	438172140	9800	9800	9800	9800	0
76	20240805	201800	438172140	9800	9800	9800	9800	0
77	20240805	201700	438172140	9800	9800	9800	9800	0
78	20240805	201600	438172140	9800	9800	9800	9800	0
79	20240805	201500	438172140	9800	9800	9800	9800	0
80	20240805	201400	438172140	9800	9800	9800	9800	0
81	20240805	201300	438172140	9800	9800	9800	9800	0
82	20240805	201200	438172140	9800	9800	9800	9800	0
83	20240805	201100	438172140	9800	9800	9800	9800	0
84	20240805	201000	438172140	9800	9800	9800	9800	0
85	20240805	200900	438172140	9800	9800	9800	9800	0
86	20240805	200800	438172140	9800	9800	9800	9800	0
87	20240805	200700	438172140	9800	9800	9800	9800	0
88	20240805	200600	438172140	9800	9800	9800	9800	0
89	20240805	200500	438172140	9800	9800	9800	9800	0
90	20240805	200400	438172140	9800	9800	9800	9800	0
91	20240805	200300	438172140	9800	9800	9800	9800	0
92	20240805	200200	438172140	9800	9800	9800	9800	3
93	20240805	200100	438172140	9800	9800	9800	9800	0
94	20240805	200000	438172140	9800	9800	9800	9800	0
95	20240805	195900	438172140	9800	9800	9800	9800	0
96	20240805	195800	438172140	9800	9800	9800	9800	0
97	20240805	195700	438172140	9800	9800	9800	9800	0
98	20240805	195600	438172140	9800	9800	9800	9800	0
99	20240805	195500	438172140	9800	9800	9800	9800	0
100	20240805	195400	438172140	9800	9800	9800	9800	0
101	20240805	195300	438172140	9800	9800	9800	9800	0
102	20240805	195200	438172140	9800	9800	9800	9800	0
103	20240805	195100	438172140	9800	9800	9800	9800	0
104	20240805	195000	438172140	9800	9800	9800	9800	0
105	20240805	194900	438172140	9800	9800	9800	9800	0
106	20240805	194800	438172140	9800	9800	9800	9800	0
107	20240805	194700	438172140	9800	9800	9800	9800	0
108	20240805	194600	438172140	9800	9800	9800	9800	0
109	20240805	194500	438172140	9800	9800	9800	9800	0
110	20240805	194400	438172140	9800	9800	9800	9800	0
111	20240805	194300	438172140	9800	9800	9800	9800	0
112	20240805	194200	438172140	9800	9800	9800	9800	0
113	20240805	194100	438172140	9800	9800	9800	9800	0
114	20240805	194000	438172140	9800	9800	9800	9800	0
115	20240805	193900	438172140	9800	9800	9800	9800	0
116	20240805	193800	438172140	9800	9800	9800	9800	0
117	20240805	193700	438172140	9800	9800	9800	9800	0
118	20240805	193600	438172140	9800	9800	9800	9800	0
119	20240805	193500	438172140	9800	9800	9800	9800	0
120	20240805	193400	438172140	9800	9800	9800	9800	0
121	20240805	193300	438172140	9800	9800	9800	9800	0
122	20240805	193200	438172140	9800	9800	9800	9800	3
123	20240805	193100	438172140	9800	9800	9800	9800	0
124	20240805	193000	438172140	9800	9800	9800	9800	0
125	20240805	192900	438172140	9800	9800	9800	9800	0
126	20240805	192800	438172140	9800	9800	9800	9800	0
127	20240805	192700	438172140	9800	9800	9800	9800	0
128	20240805	192600	438172140	9800	9800	9800	9800	0
129	20240805	192500	438172140	9800	9800	9800	9800	0
130	20240805	192400	438172140	9800	9800	9800	9800	0
131	20240805	192300	438172140	9800	9800	9800	9800	0
132	20240805	192200	438172140	9800	9800	9800	9800	0
133	20240805	192100	438172140	9800	9800	9800	9800	0
134	20240805	192000	438172140	9800	9800	9800	9800	0
135	20240805	191900	438172140	9800	9800	9800	9800	0
136	20240805	191800	438172140	9800	9800	9800	9800	0
137	20240805	191700	438172140	9800	9800	9800	9800	0
138	20240805	191600	438172140	9800	9800	9800	9800	0
139	20240805	191500	438172140	9800	9800	9800	9800	0
140	20240805	191400	438172140	9800	9800	9800	9800	0
141	20240805	191300	438172140	9800	9800	9800	9800	0
142	20240805	191200	438172140	9800	9800	9800	9800	0
143	20240805	191100	438172140	9800	9800	9800	9800	0
144	20240805	191000	438172140	9800	9800	9800	9800	0
145	20240805	190900	438172140	9800	9800	9800	9800	0
146	20240805	190800	438172140	9800	9800	9800	9800	0
147	20240805	190700	438172140	9800	9800	9800	9800	0
148	20240805	190600	438172140	9800	9800	9800	9800	0
149	20240805	190500	438172140	9800	9800	9800	9800	0
150	20240805	190400	438172140	9800	9800	9800	9800	0
151	20240805	190300	438172140	9800	9800	9800	9800	0
152	20240805	190200	438172140	9800	9800	9800	9800	3
153	20240805	190100	438172140	9800	9800	9800	9800	0
154	20240805	190000	438172140	9800	9800	9800	9800	0
155	20240805	185900	438172140	9800	9800	9800	9800	0
156	20240805	185800	438172140	9800	9800	9800	9800	0
157	20240805	185700	438172140	9800	9800	9800	9800	0
158	20240805	185600	438172140	9800	9800	9800	9800	0
159	20240805	185500	438172140	9800	9800	9800	9800	0
160	20240805	185400	438172140	9800	9800	9800	9800	0
161	20240805	185300	438172140	9800	9800	9800	9800	0
162	20240805	185200	438172140	9800	9800	9800	9800	0
163	20240805	185100	438172140	9800	9800	9800	9800	0
164	20240805	185000	438172140	9800	9800	9800	9800	0
165	20240805	184900	438172140	9800	9800	9800	9800	0
166	20240805	184800	438172140	9800	9800	9800	9800	0
167	20240805	184700	438172140	9800	9800	9800	9800	0
168	20240805	184600	438172140	9800	9800	9800	9800	0
169	20240805	184500	438172140	9800	9800	9800	9800	0
170	20240805	184400	438172140	9800	9800	9800	9800	0
171	20240805	184300	438172140	9800	9800	9800	9800	0
172	20240805	184200	438172140	9800	9800	9800	9800	0
173	20240805	184100	438172140	9800	9800	9800	9800	0
174	20240805	184000	438172140	9800	9800	9800	9800	0
175	20240805	183900	438172140	9800	9800	9800	9800	0
176	20240805	183800	438172140	9800	9800	9800	9800	0
177	20240805	183700	438172140	9800	9800	9800	9800	0
178	20240805	183600	438172140	9800	9800	9800	9800	0
179	20240805	183500	438172140	9800	9800	9800	9800	0
180	20240805	183400	438172140	9800	9800	9800	9800	0
181	20240805	183300	438172140	9800	9800	9800	9800	0
182	20240805	183200	438172140	9800	9800	9800	9800	3
183	20240805	183100	438172140	9800	9800	9800	9800	0
184	20240805	183000	438172140	9800	9800	9800	9800	0
185	20240805	182900	438172140	9800	9800	9800	9800	0
186	20240805	182800	438172140	9800	9800	9800	9800	0
187	20240805	182700	438172140	9800	9800	9800	9800	0
188	20240805	182600	438172140	9800	9800	9800	9800	0
189	20240805	182500	438172140	9800	9800	9800	9800	0
190	20240805	182400	438172140	9800	9800	9800	9800	0
191	20240805	182300	438172140	9800	9800	9800	9800	0
192	20240805	182200	438172140	9800	9800	9800	9800	0
193	20240805	182100	438172140	9800	9800	9800	9800	0
194	20240805	182000	438172140	9800	9800	9800	9800	0
195	20240805	181900	438172140	9800	9800	9800	9800	0
196	20240805	181800	438172140	9800	9800	9800	9800	0
197	20240805	181700	438172140	9800	9800	9800	9800	0
198	20240805	181600	438172140	9800	9800	9800	9800	0
199	20240805	181500	438172140	9800	9800	9800	9800	0
200	20240805	181400	438172140	9800	9800	9800	9800	0
201	20240805	181300	438172140	9800	9800	9800	9800	0
202	20240805	181200	438172140	9800	9800	9800	9800	0
203	20240805	181100	438172140	9800	9800	9800	9800	0
204	20240805	181000	438172140	9800	9800	9800	9800	0
205	20240805	180900	438172140	9800	9800	9800	9800	0
206	20240805	180800	438172140	9800	9800	9800	9800	0
207	20240805	180700	438172140	9800	9800	9800	9800	0
208	20240805	180600	438172140	9800	9800	9800	9800	0
209	20240805	180500	438172140	9800	9800	9800	9800	0
210	20240805	180400	438172140	9800	9800	9800	9800	0
211	20240805	180300	438172140	9800	9800	9800	9800	0
212	20240805	180200	438172140	9800	9800	9800	9800	3
213	20240805	180100	438172140	9800	9800	9800	9800	0
214	20240805	180000	438172140	9800	9800	9800	9800	0
215	20240805	175900	438172140	9800	9800	9800	9800	0
216	20240805	175800	438172140	9800	9800	9800	9800	0
217	20240805	175700	438172140	9800	9800	9800	9800	0
218	20240805	175600	438172140	9800	9800	9800	9800	0
219	20240805	175500	438172140	9800	9800	9800	9800	0
220	20240805	175400	438172140	9800	9800	9800	9800	0
221	20240805	175300	438172140	9800	9800	9800	9800	0
222	20240805	175200	438172140	9800	9800	9800	9800	0
223	20240805	175100	438172140	9800	9800	9800	9800	0
224	20240805	175000	438172140	9800	9800	9800	9800	0
225	20240805	174900	438172140	9800	9800	9800	9800	0
226	20240805	174800	438172140	9800	9800	9800	9800	0
227	20240805	174700	438172140	9800	9800	9800	9800	0
228	20240805	174600	438172140	9800	9800	9800	9800	0
229	20240805	174500	438172140	9800	9800	9800	9800	0
230	20240805	174400	438172140	9800	9800	9800	9800	0
231	20240805	174300	438172140	9800	9800	9800	9800	0
232	20240805	174200	438172140	9800	9800	9800	9800	0
233	20240805	174100	438172140	9800	9800	9800	9800	0
234	20240805	174000	438172140	9800	9800	9800	9800	0
235	20240805	173900	438172140	9800	9800	9800	9800	0
236	20240805	173800	438172140	9800	9800	9800	9800	0
237	20240805	173700	438172140	9800	9800	9800	9800	0
238	20240805	173600	438172140	9800	9800	9800	9800	0
239	20240805	173500	438172140	9800	9800	9800	9800	0
240	20240805	173400	438172140	9800	9800	9800	9800	0
241	20240805	173300	438172140	9800	9800	9800	9800	0
242	20240805	173200	438172140	9800	9800	9800	9800	3
243	20240805	173100	438172140	9800	9800	9800	9800	0
244	20240805	173000	438172140	9800	9800	9800	9800	0
245	20240805	172900	438172140	9800	9800	9800	9800	0
246	20240805	172800	438172140	9800	9800	9800	9800	0
247	20240805	172700	438172140	9800	9800	9800	9800	0
248	20240805	172600	438172140	9800	9800	9800	9800	0
249	20240805	172500	438172140	9800	9800	9800	9800	0
250	20240805	172400	438172140	9800	9800	9800	9800	0
251	20240805	172300	438172140	9800	9800	9800	9800	0
252	20240805	172200	438172140	9800	9800	9800	9800	0
253	20240805	172100	438172140	9800	9800	9800	9800	0
254	20240805	172000	438172140	9800	9800	9800	9800	0
255	20240805	171900	438172140	9800	9800	9800	9800	0
256	20240805	171800	438172140	9800	9800	9800	9800	0
257	20240805	171700	438172140	9800	9800	9800	9800	0
258	20240805	171600	438172140	9800	9800	9800	9800	0
259	20240805	171500	438172140	9800	9800	9800	9800	0
260	20240805	171400	438172140	9800	9800	9800	9800	0
261	20240805	171300	438172140	9800	9800	9800	9800	0
262	20240805	171200	438172140	9800	9800	9800	9800	0
263	20240805	171100	438172140	9800	9800	9800	9800	0
264	20240805	171000	438172140	9800	9800	9800	9800	0
265	20240805	170900	438172140	9800	9800	9800	9800	0
266	20240805	170800	438172140	9800	9800	9800	9800	0
267	20240805	170700	438172140	9800	9800	9800	9800	0
268	20240805	170600	438172140	9800	9800	9800	9800	0
269	20240805	170500	438172140	9800	9800	9800	9800	0
270	20240805	170400	438172140	9800	9800	9800	9800	0
271	20240805	170300	438172140	9800	9800	9800	9800	0
272	20240805	170200	438172140	9800	9800	9800	9800	3
273	20240805	170100	438172140	9800	9800	9800	9800	0
274	20240805	170000	438172140	9800	9800	9800	9800	0
275	20240805	165900	438172140	9800	9800	9800	9800	0
276	20240805	165800	438172140	9800	9800	9800	9800	0
277	20240805	165700	438172140	9800	9800	9800	9800	0
278	20240805	165600	438172140	9800	9800	9800	9800	0
279	20240805	165500	438172140	9800	9800	9800	9800	0
280	20240805	165400	438172140	9800	9800	9800	9800	0
281	20240805	165300	438172140	9800	9800	9800	9800	0
282	20240805	165200	438172140	9800	9800	9800	9800	0
283	20240805	165100	438172140	9800	9800	9800	9800	0
284	20240805	165000	438172140	9800	9800	9800	9800	0
285	20240805	164900	438172140	9800	9800	9800	9800	0
286	20240805	164800	438172140	9800	9800	9800	9800	0
287	20240805	164700	438172140	9800	9800	9800	9800	0
288	20240805	164600	438172140	9800	9800	9800	9800	0
289	20240805	164500	438172140	9800	9800	9800	9800	0
290	20240805	164400	438172140	9800	9800	9800	9800	0
291	20240805	164300	438172140	9800	9800	9800	9800	0
292	20240805	164200	438172140	9800	9800	9800	9800	0
293	20240805	164100	438172140	9800	9800	9800	9800	0
294	20240805	164000	438172140	9800	9800	9800	9800	0
295	20240805	163900	438172140	9800	9800	9800	9800	0
296	20240805	163800	438172140	9800	9800	9800	9800	0
297	20240805	163700	438172140	9800	9800	9800	9800	0
298	20240805	163600	438172140	9800	9800	9800	9800	0
299	20240805	163500	438172140	9800	9800	9800	9800	0
300	20240805	163400	438172140	9800	9800	9800	9800	0
301	20240805	163300	438172140	9800	9800	9800	9800	0
302	20240805	163200	438172140	9800	9800	9800	9800	3
303	20240805	163100	438172140	9800	9800	9800	9800	0
304	20240805	163000	438172140	9800	9800	9800	9800	0
305	20240805	162900	438172140	9800	9800	9800	9800	0
306	20240805	162800	438172140	9800	9800	9800	9800	0
307	20240805	162700	438172140	9800	9800	9800	9800	0
308	20240805	162600	438172140	9800	9800	9800	9800	0
309	20240805	162500	438172140	9800	9800	9800	9800	0
310	20240805	162400	438172140	9800	9800	9800	9800	0
311	20240805	162300	438172140	9800	9800	9800	9800	0
312	20240805	162200	438172140	9800	9800	9800	9800	0
313	20240805	162100	438172140	9800	9800	9800	9800	0
314	20240805	162000	438172140	9800	9800	9800	9800	0
315	20240805	161900	438172140	9800	9800	9800	9800	0
316	20240805	161800	438172140	9800	9800	9800	9800	0
317	20240805	161700	438172140	9800	9800	9800	9800	0
318	20240805	161600	438172140	9800	9800	9800	9800	0
319	20240805	161500	438172140	9800	9800	9800	9800	0
320	20240805	161400	438172140	9800	9800	9800	9800	0
321	20240805	161300	438172140	9800	9800	9800	9800	0
322	20240805	161200	438172140	9800	9800	9800	9800	0
323	20240805	161100	438172140	9800	9800	9800	9800	0
324	20240805	161000	438172140	9800	9800	9800	9800	0
325	20240805	160900	438172140	9800	9800	9800	9800	0
326	20240805	160800	438172140	9800	9800	9800	9800	0
327	20240805	160700	438172140	9800	9800	9800	9800	0
328	20240805	160600	438172140	9800	9800	9800	9800	0
329	20240805	160500	438172140	9800	9800	9800	9800	0
330	20240805	160400	438172140	9800	9800	9800	9800	0
331	20240805	160300	438172140	9800	9800	9800	9800	0
332	20240805	160200	438172140	9800	9800	9800	9800	3
333	20240805	160100	438172140	9800	9800	9800	9800	0
334	20240805	160000	438172140	9800	9800	9800	9800	0
335	20240805	155900	438172140	9800	9800	9800	9800	0
336	20240805	155800	438172140	9800	9800	9800	9800	0
337	20240805	155700	438172140	9800	9800	9800	9800	0
338	20240805	155600	438172140	9800	9800	9800	9800	0
339	20240805	155500	438172140	9800	9800	9800	9800	0
340	20240805	155400	438172140	9800	9800	9800	9800	0
341	20240805	155300	438172140	9800	9800	9800	9800	0
342	20240805	155200	438172140	9800	9800	9800	9800	0
343	20240805	155100	438172140	9800	9800	9800	9800	0
344	20240805	155000	438172140	9800	9800	9800	9800	0
345	20240805	154900	438172140	9800	9800	9800	9800	0
346	20240805	154800	438172140	9800	9800	9800	9800	0
347	20240805	154700	438172140	9800	9800	9800	9800	0
348	20240805	154600	438172140	9800	9800	9800	9800	0
349	20240805	154500	438172140	9800	9800	9800	9800	0
350	20240805	154400	438172140	9800	9800	9800	9800	0
351	20240805	154300	438172140	9800	9800	9800	9800	0
352	20240805	154200	438172140	9800	9800	9800	9800	0
353	20240805	154100	438172140	9800	9800	9800	9800	0
354	20240805	154000	438172140	9800	9800	9800	9800	0
355	20240805	153900	438172140	9800	9800	9800	9800	0
356	20240805	153800	438172140	9800	9800	9800	9800	0
357	20240805	153700	438172140	9800	9800	9800	9800	0
358	20240805	153600	438172140	9800	9800	9800	9800	0
359	20240805	153500	438172140	9800	9800	9800	9800	0
360	20240805	153400	438172140	9800	9800	9800	9800	0
361	20240805	153300	438172140	9800	9800	9800	9800	0
362	20240805	153200	438172140	9800	9800	9800	9800	3
363	20240805	153100	438172140	9800	9800	9800	9800	0
364	20240805	153000	438172140	9800	9800	9800	9800	0
365	20240805	152900	438172140	9800	9800	9800	9800	0
366	20240805	152800	438172140	9800	9800	9800	9800	0
367	20240805	152700	438172140	9800	9800	9800	9800	0
368	20240805	152600	438172140	9800	9800	9800	9800	0
369	20240805	152500	438172140	9800	9800	9800	9800	0
370	20240805	152400	438172140	9800	9800	9800	9800	0
371	20240805	152300	438172140	9800	9800	9800	9800	0
372	20240805	152200	438172140	9800	9800	9800	9800	0
373	20240805	152100	438172140	9800	9800	9800	9800	0
374	20240805	152000	438172140	9800	9800	9800	9800	0
375	20240805	151900	438172140	9800	9800	9800	9800	3
376	20240805	151800	438142740	9800	9800	9800	9800	13
377	20240805	151700	438015340	9770	9770	9770	9770	887
378	20240805	151600	429349350	9770	9770	9770	9770	24
379	20240805	151500	429114870	9770	9770	9770	9770	22
380	20240805	151400	428899930	9770	9770	9770	9770	16
381	20240805	151300	428743610	9770	9770	9770	9770	24
382	20240805	151200	428509130	9770	9770	9770	9770	24
383	20240805	151100	428274650	9770	9770	9770	9770	22
384	20240805	151000	428059710	9770	9800	9800	9770	1884
385	20240805	150900	409652790	9800	9800	9800	9800	23
386	20240805	150800	409427390	9800	9800	9800	9800	23
387	20240805	150700	409201990	9800	9800	9800	9800	24
388	20240805	150600	408966790	9800	9800	9800	9800	15
389	20240805	150500	408819790	9800	9800	9800	9800	22
390	20240805	150400	408604190	9800	9800	9800	9800	30
391	20240805	150300	408310190	9800	9800	9800	9800	36
392	20240805	150200	407957390	9760	9760	9760	9760	0
393	20240805	150100	407957390	9760	9810	9810	9760	1990
394	20240805	150000	388521660	9790	9790	9790	9790	7
395	20240805	145900	388453130	9780	9810	9810	9780	72
396	20240805	145800	387748310	9810	9800	9810	9800	24
397	20240805	145700	387512940	9810	9810	9810	9810	23
398	20240805	145600	387287310	9810	9810	9810	9810	14
399	20240805	145500	387149970	9810	9810	9810	9800	23
400	20240805	145400	386924400	9810	9810	9810	9810	24
401	20240805	145300	386688960	9810	9810	9810	9800	24
402	20240805	145200	386453590	9810	9800	9810	9800	20
403	20240805	145100	386257420	9800	9800	9800	9790	31
404	20240805	145000	385953680	9800	9800	9800	9800	22
405	20240805	144900	385738080	9780	9770	9780	9770	655
406	20240805	144800	379332250	9780	9780	9780	9780	32
407	20240805	144700	379019290	9780	9770	9780	9770	620
408	20240805	144600	372961730	9770	9780	9780	9770	30
409	20240805	144500	372668390	9780	9770	9780	9770	224
410	20240805	144400	370479670	9770	9780	9780	9770	29
411	20240805	144300	370196120	9780	9780	9780	9780	22
412	20240805	144200	369980960	9770	9780	9780	9770	54
413	20240805	144100	369453300	9780	9780	9780	9780	28
414	20240805	144000	369179460	9770	9770	9770	9770	7
415	20240805	143900	369111070	9780	9780	9780	9780	31
416	20240805	143800	368807890	9780	9770	9780	9770	33
417	20240805	143700	368485210	9770	9770	9770	9770	0
418	20240805	143600	368485210	9770	9780	9780	9770	107
419	20240805	143500	367438820	9780	9790	9810	9780	1018
420	20240805	143400	357459930	9780	9780	9780	9780	6
421	20240805	143300	357401250	9780	9780	9780	9780	0
422	20240805	143200	357401250	9780	9780	9780	9780	0
423	20240805	143100	357401250	9780	9780	9780	9780	7
424	20240805	143000	357332790	9780	9780	9780	9780	0
425	20240805	142900	357332790	9780	9780	9780	9780	6
426	20240805	142800	357274110	9780	9780	9780	9780	0
427	20240805	142700	357274110	9780	9780	9780	9780	407
428	20240805	142600	353293650	9780	9780	9780	9780	32
429	20240805	142500	352980690	9780	9780	9780	9780	0
430	20240805	142400	352980690	9780	9780	9780	9780	0
431	20240805	142300	352980690	9780	9780	9780	9780	0
432	20240805	142200	352980690	9780	9780	9780	9780	0
433	20240805	142100	352980690	9780	9780	9780	9780	0
434	20240805	142000	352980690	9780	9780	9780	9780	0
435	20240805	141900	352980690	9780	9780	9780	9780	0
436	20240805	141800	352980690	9780	9780	9780	9780	0
437	20240805	141700	352980690	9780	9780	9780	9780	0
438	20240805	141600	352980690	9780	9780	9780	9780	0
439	20240805	141500	352980690	9780	9780	9780	9780	0
440	20240805	141400	352980690	9780	9780	9780	9780	0
441	20240805	141300	352980690	9780	9780	9780	9780	0
442	20240805	141200	352980690	9780	9780	9780	9780	0
443	20240805	141100	352980690	9780	9780	9780	9780	0
444	20240805	141000	352980690	9780	9780	9780	9780	0
445	20240805	140900	352980690	9780	9780	9780	9780	0
446	20240805	140800	352980690	9780	9780	9780	9780	0
447	20240805	140700	352980690	9780	9780	9780	9780	0
448	20240805	140600	352980690	9780	9780	9780	9780	0
449	20240805	140500	352980690	9780	9780	9780	9780	0
450	20240805	140400	352980690	9780	9780	9780	9780	0
451	20240805	140300	352980690	9780	9780	9780	9780	0
452	20240805	140200	352980690	9780	9780	9780	9780	0
453	20240805	140100	352980690	9780	9780	9780	9780	0
454	20240805	140000	352980690	9780	9780	9780	9780	0
455	20240805	135900	352980690	9780	9780	9780	9780	0
456	20240805	135800	352980690	9780	9780	9780	9780	0
457	20240805	135700	352980690	9780	9780	9780	9780	0
458	20240805	135600	352980690	9780	9780	9780	9780	0
459	20240805	135500	352980690	9780	9780	9780	9780	4
460	20240805	135400	352941570	9800	9800	9800	9800	0
461	20240805	135300	352941570	9800	9790	9800	9790	29
462	20240805	135200	352657410	9800	9800	9800	9800	0
463	20240805	135100	352657410	9800	9800	9800	9800	0
464	20240805	135000	352657410	9800	9790	9800	9790	29
465	20240805	134900	352373260	9800	9800	9800	9800	0
466	20240805	134800	352373260	9800	9800	9800	9800	25
467	20240805	134700	352128260	9790	9790	9790	9790	5
468	20240805	134600	352079310	9800	9800	9800	9800	0
469	20240805	134500	352079310	9800	9780	9800	9780	28
470	20240805	134400	351805040	9800	9800	9800	9800	0
471	20240805	134300	351805040	9800	9800	9800	9800	0
472	20240805	134200	351805040	9800	9800	9800	9800	29
473	20240805	134100	351520840	9800	9800	9800	9800	20
474	20240805	134000	351324840	9790	9780	9790	9780	9
475	20240805	133900	351236770	9770	9770	9770	9770	0
476	20240805	133800	351236770	9770	9770	9770	9770	0
477	20240805	133700	351236770	9770	9770	9770	9770	60
478	20240805	133600	350650570	9800	9790	9800	9790	28
479	20240805	133500	350376210	9800	9790	9800	9790	25
480	20240805	133400	350131240	9780	9780	9780	9780	3
481	20240805	133300	350101900	9770	9770	9770	9770	5
482	20240805	133200	350053050	9780	9780	9780	9780	1
483	20240805	133100	350043270	9790	9780	9790	9780	28
484	20240805	133000	349769200	9790	9790	9790	9790	0
485	20240805	132900	349769200	9790	9790	9790	9790	0
486	20240805	132800	349769200	9790	9790	9790	9790	28
487	20240805	132700	349495080	9800	9800	9800	9800	0
488	20240805	132600	349495080	9800	9800	9800	9800	0
489	20240805	132500	349495080	9800	9780	9800	9780	28
490	20240805	132400	349220830	9800	9800	9800	9800	0
491	20240805	132300	349220830	9800	9790	9800	9790	28
492	20240805	132200	348946470	9800	9800	9800	9800	0
493	20240805	132100	348946470	9800	9800	9800	9800	0
494	20240805	132000	348946470	9800	9790	9800	9790	28
495	20240805	131900	348672120	9800	9800	9800	9800	0
496	20240805	131800	348672120	9800	9800	9800	9800	0
497	20240805	131700	348672120	9800	9790	9800	9790	28
498	20240805	131600	348397760	9800	9800	9800	9800	0
499	20240805	131500	348397760	9800	9780	9800	9780	28
500	20240805	131400	348123500	9800	9800	9800	9800	0
501	20240805	131300	348123500	9800	9800	9800	9800	0
502	20240805	131200	348123500	9800	9790	9800	9790	28
503	20240805	131100	347849150	9800	9800	9800	9800	0
504	20240805	131000	347849150	9800	9800	9800	9800	0
505	20240805	130900	347849150	9800	9790	9800	9790	28
506	20240805	130800	347574790	9800	9800	9800	9800	0
507	20240805	130700	347574790	9800	9800	9800	9800	0
508	20240805	130600	347574790	9800	9790	9800	9790	27
509	20240805	130500	347310240	9800	9800	9800	9800	0
510	20240805	130400	347310240	9800	9790	9800	9790	28
511	20240805	130300	347035880	9800	9800	9800	9800	0
512	20240805	130200	347035880	9800	9790	9800	9790	19
513	20240805	130100	346849780	9780	9770	9780	9770	14
514	20240805	130000	346712910	9770	9770	9770	9770	0
515	20240805	125900	346712910	9770	9780	9780	9770	83
516	20240805	125800	345901720	9770	9770	9770	9770	0
517	20240805	125700	345901720	9770	9770	9770	9770	4
518	20240805	125600	345862640	9780	9780	9780	9780	27
519	20240805	125500	345598580	9770	9770	9770	9770	5
520	20240805	125400	345549730	9770	9770	9770	9770	171
521	20240805	125300	343879060	9760	9770	9770	9760	32
522	20240805	125200	343566460	9770	9780	9780	9770	2847
523	20240805	125100	315750270	9780	9780	9780	9780	200
524	20240805	125000	313794270	9770	9780	9780	9770	1641
525	20240805	124900	297745340	9780	9780	9780	9780	0
526	20240805	124800	297745340	9780	9780	9780	9780	4
527	20240805	124700	297706220	9790	9790	9790	9790	190
528	20240805	124600	295846120	9790	9790	9790	9790	5
529	20240805	124500	295797170	9800	9800	9800	9800	29
530	20240805	124400	295512970	9790	9790	9790	9790	4
531	20240805	124300	295473810	9800	9800	9800	9800	0
532	20240805	124200	295473810	9800	9790	9800	9790	34
533	20240805	124100	295140660	9790	9790	9790	9790	0
534	20240805	124000	295140660	9790	9790	9790	9790	4
535	20240805	123900	295101500	9800	9800	9800	9800	28
536	20240805	123800	294827100	9790	9790	9790	9790	5
537	20240805	123700	294778150	9800	9800	9800	9800	28
538	20240805	123600	294503750	9790	9790	9790	9790	0
539	20240805	123500	294503750	9790	9790	9790	9790	5
540	20240805	123400	294454800	9800	9800	9800	9800	29
541	20240805	123300	294170600	9790	9790	9790	9790	4
542	20240805	123200	294131440	9800	9800	9800	9800	0
543	20240805	123100	294131440	9800	9790	9800	9790	34
544	20240805	123000	293798290	9790	9790	9790	9790	50
545	20240805	122900	293308790	9790	9800	9800	9790	31
546	20240805	122800	293005030	9790	9790	9790	9790	2
547	20240805	122700	292985450	9790	9790	9790	9780	85
548	20240805	122600	292153350	9790	9790	9790	9790	20
549	20240805	122500	291957550	9790	9790	9790	9790	64
550	20240805	122400	291330990	9800	9800	9800	9800	0
551	20240805	122300	291330990	9800	9790	9800	9790	34
552	20240805	122200	290997840	9790	9790	9790	9790	0
553	20240805	122100	290997840	9790	9790	9790	9790	0
554	20240805	122000	290997840	9790	9800	9800	9790	32
555	20240805	121900	290684280	9790	9790	9790	9790	0
556	20240805	121800	290684280	9790	9800	9800	9790	34
557	20240805	121700	290351130	9780	9780	9780	9780	0
558	20240805	121600	290351130	9780	9780	9780	9780	4
559	20240805	121500	290312010	9790	9790	9790	9790	28
560	20240805	121400	290037890	9780	9780	9780	9780	5
561	20240805	121300	289988990	9780	9780	9780	9780	24
562	20240805	121200	289754270	9790	9780	9790	9780	33
563	20240805	121100	289431250	9780	9780	9780	9780	0
564	20240805	121000	289431250	9780	9780	9780	9780	4
565	20240805	120900	289392130	9790	9790	9790	9790	28
566	20240805	120800	289118010	9780	9780	9780	9780	1133
567	20240805	120700	278037270	9790	9790	9790	9780	50
568	20240805	120600	277547780	9780	9780	9780	9780	319
569	20240805	120500	274427960	9790	9790	9790	9790	67
570	20240805	120400	273772030	9800	9800	9800	9800	29
571	20240805	120300	273487830	9790	9790	9790	9790	5
572	20240805	120200	273438880	9800	9800	9800	9800	0
573	20240805	120100	273438880	9800	9790	9800	9790	32
574	20240805	120000	273125320	9790	9790	9790	9790	0
575	20240805	115900	273125320	9790	9790	9790	9790	5
576	20240805	115800	273076370	9800	9800	9800	9800	28
577	20240805	115700	272801970	9790	9790	9790	9790	4
578	20240805	115600	272762810	9800	9800	9800	9800	28
579	20240805	115500	272488410	9790	9790	9790	9790	5
580	20240805	115400	272439460	9800	9800	9800	9800	0
581	20240805	115300	272439460	9800	9790	9800	9790	28
582	20240805	115200	272165100	9790	9790	9790	9790	0
583	20240805	115100	272165100	9790	9790	9790	9790	1400
584	20240805	115000	258459100	9790	9800	9800	9790	33
585	20240805	114900	258135750	9790	9790	9790	9790	0
586	20240805	114800	258135750	9790	9800	9800	9790	34
587	20240805	114700	257802600	9790	9790	9790	9790	0
588	20240805	114600	257802600	9790	9790	9790	9790	4
589	20240805	114500	257763440	9800	9800	9800	9800	28
590	20240805	114400	257489040	9790	9800	9800	9790	15
591	20240805	114300	257342090	9820	9820	9820	9820	0
592	20240805	114200	257342090	9820	9810	9820	9810	29
593	20240805	114100	257057360	9820	9820	9820	9820	0
594	20240805	114000	257057360	9820	9820	9820	9820	0
595	20240805	113900	257057360	9820	9810	9820	9810	28
596	20240805	113800	256782440	9820	9820	9820	9820	0
597	20240805	113700	256782440	9820	9820	9820	9820	0
598	20240805	113600	256782440	9820	9810	9820	9810	28
599	20240805	113500	256507530	9820	9820	9820	9820	24
600	20240805	113400	256271850	9810	9790	9810	9790	932
601	20240805	113300	247147470	9780	9780	9780	9780	4
602	20240805	113200	247108350	9790	9790	9790	9790	0
603	20240805	113100	247108350	9790	9780	9790	9780	33
604	20240805	113000	246785330	9780	9780	9780	9780	0
605	20240805	112900	246785330	9780	9780	9780	9780	4
606	20240805	112800	246746210	9790	9790	9790	9790	27
607	20240805	112700	246481880	9780	9780	9780	9780	5
608	20240805	112600	246432980	9790	9790	9790	9790	28
609	20240805	112500	246158860	9780	9780	9780	9780	5
610	20240805	112400	246109960	9790	9790	9790	9790	10
611	20240805	112300	246012060	9790	9790	9790	9790	29
612	20240805	112200	245728150	9780	9790	9790	9780	55
613	20240805	112100	245189740	9820	9820	9820	9820	0
614	20240805	112000	245189740	9820	9810	9820	9810	28
615	20240805	111900	244914820	9820	9820	9820	9820	0
616	20240805	111800	244914820	9820	9820	9820	9820	0
617	20240805	111700	244914820	9820	9810	9820	9810	28
618	20240805	111600	244639910	9820	9820	9820	9820	0
619	20240805	111500	244639910	9820	9820	9820	9820	25
620	20240805	111400	244394410	9810	9810	9810	9810	4
621	20240805	111300	244355170	9810	9810	9810	9810	0
622	20240805	111200	244355170	9810	9800	9810	9800	55
623	20240805	111100	243816120	9800	9800	9800	9800	0
624	20240805	111000	243816120	9800	9790	9800	9790	577
625	20240805	110900	238161560	9800	9800	9800	9800	28
626	20240805	110800	237887160	9790	9790	9790	9790	135
627	20240805	110700	236565510	9780	9790	9790	9780	34
628	20240805	110600	236232700	9780	9780	9780	9780	4
629	20240805	110500	236193580	9790	9790	9790	9790	0
630	20240805	110400	236193580	9790	9790	9790	9790	3
631	20240805	110300	236164210	9780	9780	9780	9780	45
632	20240805	110200	235724110	9770	9770	9770	9770	0
633	20240805	110100	235724110	9770	9770	9770	9760	317
634	20240805	110000	232627330	9770	9770	9770	9770	0
635	20240805	105900	232627330	9770	9770	9770	9770	0
636	20240805	105800	232627330	9770	9790	9790	9770	516
637	20240805	105700	227581390	9770	9770	9770	9770	0
638	20240805	105600	227581390	9770	9780	9780	9770	1785
639	20240805	105500	210131580	9790	9790	9790	9790	33
640	20240805	105400	209808510	9790	9790	9790	9790	6203
641	20240805	105300	149081140	9790	9800	9800	9790	957
642	20240805	105200	139707120	9800	9800	9800	9800	0
643	20240805	105100	139707120	9800	9800	9800	9800	531
644	20240805	105000	134503320	9810	9810	9810	9810	28
645	20240805	104900	134228640	9810	9810	9810	9810	0
646	20240805	104800	134228640	9810	9810	9810	9810	11
647	20240805	104700	134120730	9850	9850	9850	9850	18
648	20240805	104600	133943430	9790	9790	9790	9790	286
649	20240805	104500	131143490	9790	9790	9790	9790	0
650	20240805	104400	131143490	9790	9790	9790	9790	0
651	20240805	104300	131143490	9790	9790	9790	9790	285
652	20240805	104200	128353340	9790	9790	9790	9790	0
653	20240805	104100	128353340	9790	9790	9790	9790	294
654	20240805	104000	125475080	9790	9790	9790	9790	1000
655	20240805	103900	115685080	9790	9790	9790	9790	0
656	20240805	103800	115685080	9790	9790	9790	9790	286
657	20240805	103700	112885140	9790	9790	9790	9790	0
658	20240805	103600	112885140	9790	9790	9790	9790	344
659	20240805	103500	109517380	9800	9800	9800	9800	0
660	20240805	103400	109517380	9800	9800	9800	9800	0
661	20240805	103300	109517380	9800	9800	9800	9800	226
662	20240805	103200	107302580	9800	9800	9800	9800	0
663	20240805	103100	107302580	9800	9800	9800	9800	285
664	20240805	103000	104509580	9790	9790	9790	9790	0
665	20240805	102900	104509580	9790	9790	9790	9790	0
666	20240805	102800	104509580	9790	9790	9790	9790	355
667	20240805	102700	101034130	9800	9800	9800	9800	0
668	20240805	102600	101034130	9800	9800	9800	9800	216
669	20240805	102500	98917330	9800	9800	9800	9800	0
670	20240805	102400	98917330	9800	9800	9800	9800	0
671	20240805	102300	98917330	9800	9800	9800	9800	371
672	20240805	102200	95281530	9810	9810	9810	9810	0
673	20240805	102100	95281530	9810	9810	9810	9810	0
674	20240805	102000	95281530	9810	9810	9810	9810	200
675	20240805	101900	93319530	9800	9800	9800	9800	0
676	20240805	101800	93319530	9800	9800	9800	9800	555
677	20240805	101700	87880530	9800	9800	9800	9800	103
678	20240805	101600	86871130	9800	9810	9810	9800	2
679	20240805	101500	86851520	9810	9810	9810	9810	14
680	20240805	101400	86714180	9810	9810	9810	9810	0
681	20240805	101300	86714180	9810	9810	9810	9810	286
682	20240805	101200	83908520	9800	9800	9800	9800	0
683	20240805	101100	83908520	9800	9800	9800	9800	0
684	20240805	101000	83908520	9800	9800	9800	9800	285
685	20240805	100900	81115520	9800	9800	9800	9800	0
686	20240805	100800	81115520	9800	9800	9800	9800	285
687	20240805	100700	78322520	9800	9800	9800	9800	0
688	20240805	100600	78322520	9800	9800	9800	9800	0
689	20240805	100500	78322520	9800	9800	9800	9800	314
690	20240805	100400	75245320	9810	9810	9810	9810	1
691	20240805	100300	75235510	9810	9810	9810	9810	256
692	20240805	100200	72724150	9810	9810	9810	9810	0
693	20240805	100100	72724150	9810	9810	9810	9810	0
694	20240805	100000	72724150	9810	9810	9810	9810	285
695	20240805	095900	69928300	9810	9810	9810	9810	0
696	20240805	095800	69928300	9810	9810	9810	9810	443
697	20240805	095700	65582470	9820	9820	9820	9820	0
698	20240805	095600	65582470	9820	9820	9820	9820	0
699	20240805	095500	65582470	9820	9820	9820	9820	128
700	20240805	095400	64325510	9820	9820	9820	9820	0
701	20240805	095300	64325510	9820	9820	9820	9820	285
702	20240805	095200	61526810	9820	9820	9820	9820	0
703	20240805	095100	61526810	9820	9820	9820	9820	0
704	20240805	095000	61526810	9820	9820	9820	9820	740
705	20240805	094900	54260010	9830	9830	9830	9830	0
706	20240805	094800	54260010	9830	9830	9830	9830	115
707	20240805	094700	53129560	9840	9840	9840	9840	0
708	20240805	094600	53129560	9840	9840	9840	9840	0
709	20240805	094500	53129560	9840	9840	9840	9840	1
710	20240805	094400	53119720	9820	9820	9820	9820	0
711	20240805	094300	53119720	9820	9820	9820	9820	0
712	20240805	094200	53119720	9820	9820	9820	9820	398
713	20240805	094100	49211360	9830	9830	9830	9830	0
714	20240805	094000	49211360	9830	9830	9830	9830	173
715	20240805	093900	47510770	9820	9820	9820	9820	0
716	20240805	093800	47510770	9820	9820	9820	9820	0
717	20240805	093700	47510770	9820	9820	9820	9820	305
718	20240805	093600	44515670	9830	9830	9830	9830	105
719	20240805	093500	43483520	9830	9830	9830	9830	174
720	20240805	093400	41773100	9840	9840	9840	9840	0
721	20240805	093300	41773100	9840	9840	9840	9840	0
722	20240805	093200	41773100	9840	9840	9840	9840	369
723	20240805	093100	38142140	9850	9850	9850	9850	0
724	20240805	093000	38142140	9850	9850	9850	9850	188
725	20240805	092900	36290340	9850	9850	9850	9850	0
726	20240805	092800	36290340	9850	9850	9850	9850	0
727	20240805	092700	36290340	9850	9850	9850	9850	285
728	20240805	092600	33483090	9850	9850	9850	9850	0
729	20240805	092500	33483090	9850	9850	9850	9850	568
730	20240805	092400	27888290	9860	9860	9860	9860	0
731	20240805	092300	27888290	9860	9860	9860	9860	0
732	20240805	092200	27888290	9860	9860	9860	9860	3
733	20240805	092100	27858710	9850	9850	9850	9850	207
734	20240805	092000	25819760	9850	9850	9850	9850	285
735	20240805	091900	23012510	9850	9850	9850	9850	0
736	20240805	091800	23012510	9850	9850	9850	9850	0
737	20240805	091700	23012510	9850	9860	9860	9850	705
738	20240805	091600	16067560	9860	9860	9860	9860	0
739	20240805	091500	16067560	9860	9860	9860	9860	30
740	20240805	091400	15771760	9860	9860	9860	9860	0
741	20240805	091300	15771760	9860	9860	9860	9860	50
742	20240805	091200	15278760	9870	9870	9870	9870	121
743	20240805	091100	14084490	9870	9870	9870	9870	0
744	20240805	091000	14084490	9870	9870	9870	9870	285
745	20240805	090900	11271540	9870	9870	9870	9870	0
746	20240805	090800	11271540	9870	9870	9870	9870	0
747	20240805	090700	11271540	9870	9870	9870	9870	286
748	20240805	090600	8448720	9870	9870	9870	9870	0
749	20240805	090500	8448720	9870	9870	9870	9870	285
750	20240805	090400	5635770	9870	9870	9870	9870	0
751	20240805	090300	5635770	9870	9870	9870	9870	0
752	20240805	090200	5635770	9870	9870	9870	9870	285
753	20240805	090100	2822820	9870	9870	9870	9870	0
754	20240805	090000	2822820	9870	9870	9870	9870	286