KissMeData/230240/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204400	447999910	9630	9630	9630	9630	1397
3	20240809	204300	447999910	9630	9630	9630	9630	0
4	20240809	204200	447999910	9630	9630	9630	9630	0
5	20240809	204100	447999910	9630	9630	9630	9630	0
6	20240809	204000	447999910	9630	9630	9630	9630	0
7	20240809	203900	447999910	9630	9630	9630	9630	0
8	20240809	203800	447999910	9630	9630	9630	9630	0
9	20240809	203700	447999910	9630	9630	9630	9630	0
10	20240809	203600	447999910	9630	9630	9630	9630	0
11	20240809	203500	447999910	9630	9630	9630	9630	0
12	20240809	203400	447999910	9630	9630	9630	9630	0
13	20240809	203300	447999910	9630	9630	9630	9630	0
14	20240809	203200	447999910	9630	9630	9630	9630	0
15	20240809	203100	447999910	9630	9630	9630	9630	0
16	20240809	203000	447999910	9630	9630	9630	9630	0
17	20240809	202900	447999910	9630	9630	9630	9630	0
18	20240809	202800	447999910	9630	9630	9630	9630	0
19	20240809	202700	447999910	9630	9630	9630	9630	0
20	20240809	202600	447999910	9630	9630	9630	9630	0
21	20240809	202500	447999910	9630	9630	9630	9630	0
22	20240809	202400	447999910	9630	9630	9630	9630	0
23	20240809	202300	447999910	9630	9630	9630	9630	0
24	20240809	202200	447999910	9630	9630	9630	9630	0
25	20240809	202100	447999910	9630	9630	9630	9630	0
26	20240809	202000	447999910	9630	9630	9630	9630	0
27	20240809	201900	447999910	9630	9630	9630	9630	0
28	20240809	201800	447999910	9630	9630	9630	9630	0
29	20240809	201700	447999910	9630	9630	9630	9630	0
30	20240809	201600	447999910	9630	9630	9630	9630	0
31	20240809	201500	447999910	9630	9630	9630	9630	0
32	20240809	201400	447999910	9630	9630	9630	9630	1397
33	20240809	201300	447999910	9630	9630	9630	9630	0
34	20240809	201200	447999910	9630	9630	9630	9630	0
35	20240809	201100	447999910	9630	9630	9630	9630	0
36	20240809	201000	447999910	9630	9630	9630	9630	0
37	20240809	200900	447999910	9630	9630	9630	9630	0
38	20240809	200800	447999910	9630	9630	9630	9630	0
39	20240809	200700	447999910	9630	9630	9630	9630	0
40	20240809	200600	447999910	9630	9630	9630	9630	0
41	20240809	200500	447999910	9630	9630	9630	9630	0
42	20240809	200400	447999910	9630	9630	9630	9630	0
43	20240809	200300	447999910	9630	9630	9630	9630	0
44	20240809	200200	447999910	9630	9630	9630	9630	0
45	20240809	200100	447999910	9630	9630	9630	9630	0
46	20240809	200000	447999910	9630	9630	9630	9630	0
47	20240809	195900	447999910	9630	9630	9630	9630	0
48	20240809	195800	447999910	9630	9630	9630	9630	0
49	20240809	195700	447999910	9630	9630	9630	9630	0
50	20240809	195600	447999910	9630	9630	9630	9630	0
51	20240809	195500	447999910	9630	9630	9630	9630	0
52	20240809	195400	447999910	9630	9630	9630	9630	0
53	20240809	195300	447999910	9630	9630	9630	9630	0
54	20240809	195200	447999910	9630	9630	9630	9630	0
55	20240809	195100	447999910	9630	9630	9630	9630	0
56	20240809	195000	447999910	9630	9630	9630	9630	0
57	20240809	194900	447999910	9630	9630	9630	9630	0
58	20240809	194800	447999910	9630	9630	9630	9630	0
59	20240809	194700	447999910	9630	9630	9630	9630	0
60	20240809	194600	447999910	9630	9630	9630	9630	0
61	20240809	194500	447999910	9630	9630	9630	9630	0
62	20240809	194400	447999910	9630	9630	9630	9630	1397
63	20240809	194300	447999910	9630	9630	9630	9630	0
64	20240809	194200	447999910	9630	9630	9630	9630	0
65	20240809	194100	447999910	9630	9630	9630	9630	0
66	20240809	194000	447999910	9630	9630	9630	9630	0
67	20240809	193900	447999910	9630	9630	9630	9630	0
68	20240809	193800	447999910	9630	9630	9630	9630	0
69	20240809	193700	447999910	9630	9630	9630	9630	0
70	20240809	193600	447999910	9630	9630	9630	9630	0
71	20240809	193500	447999910	9630	9630	9630	9630	0
72	20240809	193400	447999910	9630	9630	9630	9630	0
73	20240809	193300	447999910	9630	9630	9630	9630	0
74	20240809	193200	447999910	9630	9630	9630	9630	0
75	20240809	193100	447999910	9630	9630	9630	9630	0
76	20240809	193000	447999910	9630	9630	9630	9630	0
77	20240809	192900	447999910	9630	9630	9630	9630	0
78	20240809	192800	447999910	9630	9630	9630	9630	0
79	20240809	192700	447999910	9630	9630	9630	9630	0
80	20240809	192600	447999910	9630	9630	9630	9630	0
81	20240809	192500	447999910	9630	9630	9630	9630	0
82	20240809	192400	447999910	9630	9630	9630	9630	0
83	20240809	192300	447999910	9630	9630	9630	9630	0
84	20240809	192200	447999910	9630	9630	9630	9630	0
85	20240809	192100	447999910	9630	9630	9630	9630	0
86	20240809	192000	447999910	9630	9630	9630	9630	0
87	20240809	191900	447999910	9630	9630	9630	9630	0
88	20240809	191800	447999910	9630	9630	9630	9630	0
89	20240809	191700	447999910	9630	9630	9630	9630	0
90	20240809	191600	447999910	9630	9630	9630	9630	0
91	20240809	191500	447999910	9630	9630	9630	9630	0
92	20240809	191400	447999910	9630	9630	9630	9630	1397
93	20240809	191300	447999910	9630	9630	9630	9630	0
94	20240809	191200	447999910	9630	9630	9630	9630	0
95	20240809	191100	447999910	9630	9630	9630	9630	0
96	20240809	191000	447999910	9630	9630	9630	9630	0
97	20240809	190900	447999910	9630	9630	9630	9630	0
98	20240809	190800	447999910	9630	9630	9630	9630	0
99	20240809	190700	447999910	9630	9630	9630	9630	0
100	20240809	190600	447999910	9630	9630	9630	9630	0
101	20240809	190500	447999910	9630	9630	9630	9630	0
102	20240809	190400	447999910	9630	9630	9630	9630	0
103	20240809	190300	447999910	9630	9630	9630	9630	0
104	20240809	190200	447999910	9630	9630	9630	9630	0
105	20240809	190100	447999910	9630	9630	9630	9630	0
106	20240809	190000	447999910	9630	9630	9630	9630	0
107	20240809	185900	447999910	9630	9630	9630	9630	0
108	20240809	185800	447999910	9630	9630	9630	9630	0
109	20240809	185700	447999910	9630	9630	9630	9630	0
110	20240809	185600	447999910	9630	9630	9630	9630	0
111	20240809	185500	447999910	9630	9630	9630	9630	0
112	20240809	185400	447999910	9630	9630	9630	9630	0
113	20240809	185300	447999910	9630	9630	9630	9630	0
114	20240809	185200	447999910	9630	9630	9630	9630	0
115	20240809	185100	447999910	9630	9630	9630	9630	0
116	20240809	185000	447999910	9630	9630	9630	9630	0
117	20240809	184900	447999910	9630	9630	9630	9630	0
118	20240809	184800	447999910	9630	9630	9630	9630	0
119	20240809	184700	447999910	9630	9630	9630	9630	0
120	20240809	184600	447999910	9630	9630	9630	9630	0
121	20240809	184500	447999910	9630	9630	9630	9630	0
122	20240809	184400	447999910	9630	9630	9630	9630	1397
123	20240809	184300	447999910	9630	9630	9630	9630	0
124	20240809	184200	447999910	9630	9630	9630	9630	0
125	20240809	184100	447999910	9630	9630	9630	9630	0
126	20240809	184000	447999910	9630	9630	9630	9630	0
127	20240809	183900	447999910	9630	9630	9630	9630	0
128	20240809	183800	447999910	9630	9630	9630	9630	0
129	20240809	183700	447999910	9630	9630	9630	9630	0
130	20240809	183600	447999910	9630	9630	9630	9630	0
131	20240809	183500	447999910	9630	9630	9630	9630	0
132	20240809	183400	447999910	9630	9630	9630	9630	0
133	20240809	183300	447999910	9630	9630	9630	9630	0
134	20240809	183200	447999910	9630	9630	9630	9630	0
135	20240809	183100	447999910	9630	9630	9630	9630	0
136	20240809	183000	447999910	9630	9630	9630	9630	0
137	20240809	182900	447999910	9630	9630	9630	9630	0
138	20240809	182800	447999910	9630	9630	9630	9630	0
139	20240809	182700	447999910	9630	9630	9630	9630	0
140	20240809	182600	447999910	9630	9630	9630	9630	0
141	20240809	182500	447999910	9630	9630	9630	9630	0
142	20240809	182400	447999910	9630	9630	9630	9630	0
143	20240809	182300	447999910	9630	9630	9630	9630	0
144	20240809	182200	447999910	9630	9630	9630	9630	0
145	20240809	182100	447999910	9630	9630	9630	9630	0
146	20240809	182000	447999910	9630	9630	9630	9630	0
147	20240809	181900	447999910	9630	9630	9630	9630	0
148	20240809	181800	447999910	9630	9630	9630	9630	0
149	20240809	181700	447999910	9630	9630	9630	9630	0
150	20240809	181600	447999910	9630	9630	9630	9630	0
151	20240809	181500	447999910	9630	9630	9630	9630	0
152	20240809	181400	447999910	9630	9630	9630	9630	1397
153	20240809	181300	447999910	9630	9630	9630	9630	0
154	20240809	181200	447999910	9630	9630	9630	9630	0
155	20240809	181100	447999910	9630	9630	9630	9630	0
156	20240809	181000	447999910	9630	9630	9630	9630	0
157	20240809	180900	447999910	9630	9630	9630	9630	0
158	20240809	180800	447999910	9630	9630	9630	9630	0
159	20240809	180700	447999910	9630	9630	9630	9630	0
160	20240809	180600	447999910	9630	9630	9630	9630	0
161	20240809	180500	447999910	9630	9630	9630	9630	0
162	20240809	180400	447999910	9630	9630	9630	9630	0
163	20240809	180300	447999910	9630	9630	9630	9630	0
164	20240809	180200	447999910	9630	9630	9630	9630	0
165	20240809	180100	447999910	9630	9630	9630	9630	0
166	20240809	180000	447999910	9630	9630	9630	9630	0
167	20240809	175900	447999910	9630	9630	9630	9630	0
168	20240809	175800	447999910	9630	9630	9630	9630	0
169	20240809	175700	447999910	9630	9630	9630	9630	0
170	20240809	175600	447999910	9630	9630	9630	9630	0
171	20240809	175500	447999910	9630	9630	9630	9630	0
172	20240809	175400	447999910	9630	9630	9630	9630	0
173	20240809	175300	447999910	9630	9630	9630	9630	0
174	20240809	175200	447999910	9630	9630	9630	9630	0
175	20240809	175100	447999910	9630	9630	9630	9630	0
176	20240809	175000	447999910	9630	9630	9630	9630	0
177	20240809	174900	447999910	9630	9630	9630	9630	0
178	20240809	174800	447999910	9630	9630	9630	9630	0
179	20240809	174700	447999910	9630	9630	9630	9630	0
180	20240809	174600	447999910	9630	9630	9630	9630	0
181	20240809	174500	447999910	9630	9630	9630	9630	0
182	20240809	174400	447999910	9630	9630	9630	9630	1397
183	20240809	174300	447999910	9630	9630	9630	9630	0
184	20240809	174200	447999910	9630	9630	9630	9630	0
185	20240809	174100	447999910	9630	9630	9630	9630	0
186	20240809	174000	447999910	9630	9630	9630	9630	0
187	20240809	173900	447999910	9630	9630	9630	9630	0
188	20240809	173800	447999910	9630	9630	9630	9630	0
189	20240809	173700	447999910	9630	9630	9630	9630	0
190	20240809	173600	447999910	9630	9630	9630	9630	0
191	20240809	173500	447999910	9630	9630	9630	9630	0
192	20240809	173400	447999910	9630	9630	9630	9630	0
193	20240809	173300	447999910	9630	9630	9630	9630	0
194	20240809	173200	447999910	9630	9630	9630	9630	0
195	20240809	173100	447999910	9630	9630	9630	9630	0
196	20240809	173000	447999910	9630	9630	9630	9630	0
197	20240809	172900	447999910	9630	9630	9630	9630	0
198	20240809	172800	447999910	9630	9630	9630	9630	0
199	20240809	172700	447999910	9630	9630	9630	9630	0
200	20240809	172600	447999910	9630	9630	9630	9630	0
201	20240809	172500	447999910	9630	9630	9630	9630	0
202	20240809	172400	447999910	9630	9630	9630	9630	0
203	20240809	172300	447999910	9630	9630	9630	9630	0
204	20240809	172200	447999910	9630	9630	9630	9630	0
205	20240809	172100	447999910	9630	9630	9630	9630	0
206	20240809	172000	447999910	9630	9630	9630	9630	0
207	20240809	171900	447999910	9630	9630	9630	9630	0
208	20240809	171800	447999910	9630	9630	9630	9630	0
209	20240809	171700	447999910	9630	9630	9630	9630	0
210	20240809	171600	447999910	9630	9630	9630	9630	0
211	20240809	171500	447999910	9630	9630	9630	9630	0
212	20240809	171400	447999910	9630	9630	9630	9630	1397
213	20240809	171300	447999910	9630	9630	9630	9630	0
214	20240809	171200	447999910	9630	9630	9630	9630	0
215	20240809	171100	447999910	9630	9630	9630	9630	0
216	20240809	171000	447999910	9630	9630	9630	9630	0
217	20240809	170900	447999910	9630	9630	9630	9630	0
218	20240809	170800	447999910	9630	9630	9630	9630	0
219	20240809	170700	447999910	9630	9630	9630	9630	0
220	20240809	170600	447999910	9630	9630	9630	9630	0
221	20240809	170500	447999910	9630	9630	9630	9630	0
222	20240809	170400	447999910	9630	9630	9630	9630	0
223	20240809	170300	447999910	9630	9630	9630	9630	0
224	20240809	170200	447999910	9630	9630	9630	9630	0
225	20240809	170100	447999910	9630	9630	9630	9630	0
226	20240809	170000	447999910	9630	9630	9630	9630	0
227	20240809	165900	447999910	9630	9630	9630	9630	0
228	20240809	165800	447999910	9630	9630	9630	9630	0
229	20240809	165700	447999910	9630	9630	9630	9630	0
230	20240809	165600	447999910	9630	9630	9630	9630	0
231	20240809	165500	447999910	9630	9630	9630	9630	0
232	20240809	165400	447999910	9630	9630	9630	9630	0
233	20240809	165300	447999910	9630	9630	9630	9630	0
234	20240809	165200	447999910	9630	9630	9630	9630	0
235	20240809	165100	447999910	9630	9630	9630	9630	0
236	20240809	165000	447999910	9630	9630	9630	9630	0
237	20240809	164900	447999910	9630	9630	9630	9630	0
238	20240809	164800	447999910	9630	9630	9630	9630	0
239	20240809	164700	447999910	9630	9630	9630	9630	0
240	20240809	164600	447999910	9630	9630	9630	9630	0
241	20240809	164500	447999910	9630	9630	9630	9630	0
242	20240809	164400	447999910	9630	9630	9630	9630	1397
243	20240809	164300	447999910	9630	9630	9630	9630	0
244	20240809	164200	447999910	9630	9630	9630	9630	0
245	20240809	164100	447999910	9630	9630	9630	9630	0
246	20240809	164000	447999910	9630	9630	9630	9630	0
247	20240809	163900	447999910	9630	9630	9630	9630	0
248	20240809	163800	447999910	9630	9630	9630	9630	0
249	20240809	163700	447999910	9630	9630	9630	9630	0
250	20240809	163600	447999910	9630	9630	9630	9630	0
251	20240809	163500	447999910	9630	9630	9630	9630	0
252	20240809	163400	447999910	9630	9630	9630	9630	0
253	20240809	163300	447999910	9630	9630	9630	9630	0
254	20240809	163200	447999910	9630	9630	9630	9630	0
255	20240809	163100	447999910	9630	9630	9630	9630	0
256	20240809	163000	447999910	9630	9630	9630	9630	0
257	20240809	162900	447999910	9630	9630	9630	9630	0
258	20240809	162800	447999910	9630	9630	9630	9630	0
259	20240809	162700	447999910	9630	9630	9630	9630	0
260	20240809	162600	447999910	9630	9630	9630	9630	0
261	20240809	162500	447999910	9630	9630	9630	9630	0
262	20240809	162400	447999910	9630	9630	9630	9630	0
263	20240809	162300	447999910	9630	9630	9630	9630	0
264	20240809	162200	447999910	9630	9630	9630	9630	0
265	20240809	162100	447999910	9630	9630	9630	9630	0
266	20240809	162000	447999910	9630	9630	9630	9630	0
267	20240809	161900	447999910	9630	9630	9630	9630	0
268	20240809	161800	447999910	9630	9630	9630	9630	0
269	20240809	161700	447999910	9630	9630	9630	9630	0
270	20240809	161600	447999910	9630	9630	9630	9630	0
271	20240809	161500	447999910	9630	9630	9630	9630	0
272	20240809	161400	447999910	9630	9630	9630	9630	1397
273	20240809	161300	447999910	9630	9630	9630	9630	0
274	20240809	161200	447999910	9630	9630	9630	9630	0
275	20240809	161100	447999910	9630	9630	9630	9630	0
276	20240809	161000	447999910	9630	9630	9630	9630	0
277	20240809	160900	447999910	9630	9630	9630	9630	0
278	20240809	160800	447999910	9630	9630	9630	9630	0
279	20240809	160700	447999910	9630	9630	9630	9630	0
280	20240809	160600	447999910	9630	9630	9630	9630	0
281	20240809	160500	447999910	9630	9630	9630	9630	0
282	20240809	160400	447999910	9630	9630	9630	9630	0
283	20240809	160300	447999910	9630	9630	9630	9630	0
284	20240809	160200	447999910	9630	9630	9630	9630	0
285	20240809	160100	447999910	9630	9630	9630	9630	0
286	20240809	160000	447999910	9630	9630	9630	9630	0
287	20240809	155900	447999910	9630	9630	9630	9630	0
288	20240809	155800	447999910	9630	9630	9630	9630	0
289	20240809	155700	447999910	9630	9630	9630	9630	0
290	20240809	155600	447999910	9630	9630	9630	9630	0
291	20240809	155500	447999910	9630	9630	9630	9630	0
292	20240809	155400	447999910	9630	9630	9630	9630	0
293	20240809	155300	447999910	9630	9630	9630	9630	0
294	20240809	155200	447999910	9630	9630	9630	9630	0
295	20240809	155100	447999910	9630	9630	9630	9630	0
296	20240809	155000	447999910	9630	9630	9630	9630	0
297	20240809	154900	447999910	9630	9630	9630	9630	0
298	20240809	154800	447999910	9630	9630	9630	9630	0
299	20240809	154700	447999910	9630	9630	9630	9630	0
300	20240809	154600	447999910	9630	9630	9630	9630	0
301	20240809	154500	447999910	9630	9630	9630	9630	0
302	20240809	154400	447999910	9630	9630	9630	9630	1397
303	20240809	154300	447999910	9630	9630	9630	9630	0
304	20240809	154200	447999910	9630	9630	9630	9630	0
305	20240809	154100	447999910	9630	9630	9630	9630	0
306	20240809	154000	447999910	9630	9630	9630	9630	0
307	20240809	153900	447999910	9630	9630	9630	9630	0
308	20240809	153800	447999910	9630	9630	9630	9630	0
309	20240809	153700	447999910	9630	9630	9630	9630	0
310	20240809	153600	447999910	9630	9630	9630	9630	0
311	20240809	153500	447999910	9630	9630	9630	9630	0
312	20240809	153400	447999910	9630	9630	9630	9630	0
313	20240809	153300	447999910	9630	9630	9630	9630	0
314	20240809	153200	447999910	9630	9630	9630	9630	0
315	20240809	153100	447999910	9630	9630	9630	9630	0
316	20240809	153000	447999910	9630	9630	9630	9630	1397
317	20240809	152900	434546800	9690	9690	9690	9690	0
318	20240809	152800	434546800	9690	9690	9690	9690	0
319	20240809	152700	434546800	9690	9690	9690	9690	0
320	20240809	152600	434546800	9690	9690	9690	9690	0
321	20240809	152500	434546800	9690	9690	9690	9690	0
322	20240809	152400	434546800	9690	9690	9690	9690	0
323	20240809	152300	434546800	9690	9690	9690	9690	0
324	20240809	152200	434546800	9690	9690	9690	9690	0
325	20240809	152100	434546800	9690	9690	9690	9690	0
326	20240809	152000	434546800	9690	9690	9690	9690	0
327	20240809	151900	434546800	9690	9700	9700	9690	48
328	20240809	151800	434081440	9710	9710	9710	9710	0
329	20240809	151700	434081440	9710	9630	9710	9630	633
330	20240809	151600	427982380	9630	9600	9630	9600	992
331	20240809	151500	418448590	9600	9600	9600	9600	0
332	20240809	151400	418448590	9600	9590	9600	9590	15
333	20240809	151300	418304610	9590	9590	9590	9590	1
334	20240809	151200	418295020	9600	9600	9600	9600	0
335	20240809	151100	418295020	9600	9620	9620	9600	148
336	20240809	151000	416873210	9620	9620	9620	9620	1
337	20240809	150900	416863590	9640	9640	9640	9640	11
338	20240809	150800	416757550	9670	9670	9670	9670	1
339	20240809	150700	416747880	9650	9650	9650	9650	1
340	20240809	150600	416738230	9650	9650	9650	9650	35
341	20240809	150500	416400480	9710	9710	9710	9710	0
342	20240809	150400	416400480	9710	9710	9710	9710	0
343	20240809	150300	416400480	9710	9710	9710	9710	0
344	20240809	150200	416400480	9710	9710	9710	9710	0
345	20240809	150100	416400480	9710	9710	9710	9710	0
346	20240809	150000	416400480	9710	9710	9710	9710	1
347	20240809	145900	416390770	9700	9700	9700	9700	0
348	20240809	145800	416390770	9700	9700	9700	9700	0
349	20240809	145700	416390770	9700	9680	9700	9650	370
350	20240809	145600	412809820	9710	9710	9710	9710	0
351	20240809	145500	412809820	9710	9710	9710	9710	0
352	20240809	145400	412809820	9710	9710	9710	9710	0
353	20240809	145300	412809820	9710	9710	9710	9710	0
354	20240809	145200	412809820	9710	9710	9710	9710	100
355	20240809	145100	411838820	9710	9710	9710	9710	1
356	20240809	145000	411829110	9680	9690	9690	9680	200
357	20240809	144900	409892120	9690	9690	9690	9690	1
358	20240809	144800	409882430	9750	9750	9750	9750	9
359	20240809	144700	409794680	9760	9760	9760	9760	1
360	20240809	144600	409784920	9710	9710	9710	9710	1
361	20240809	144500	409775210	9680	9680	9680	9680	0
362	20240809	144400	409775210	9680	9700	9700	9680	100
363	20240809	144300	408805680	9770	9770	9770	9770	0
364	20240809	144200	408805680	9770	9770	9770	9770	0
365	20240809	144100	408805680	9770	9770	9770	9770	0
366	20240809	144000	408805680	9770	9770	9770	9770	0
367	20240809	143900	408805680	9770	9770	9770	9770	0
368	20240809	143800	408805680	9770	9700	9770	9700	11
369	20240809	143700	408698910	9690	9690	9690	9690	2
370	20240809	143600	408679530	9700	9700	9700	9700	0
371	20240809	143500	408679530	9700	9700	9700	9700	0
372	20240809	143400	408679530	9700	9700	9700	9700	0
373	20240809	143300	408679530	9700	9700	9700	9700	0
374	20240809	143200	408679530	9700	9700	9700	9700	0
375	20240809	143100	408679530	9700	9700	9700	9700	0
376	20240809	143000	408679530	9700	9700	9700	9700	0
377	20240809	142900	408679530	9700	9700	9700	9700	0
378	20240809	142800	408679530	9700	9700	9700	9700	0
379	20240809	142700	408679530	9700	9700	9700	9700	0
380	20240809	142600	408679530	9700	9650	9700	9650	50
381	20240809	142500	408195640	9640	9640	9640	9640	9
382	20240809	142400	408108880	9640	9640	9640	9640	0
383	20240809	142300	408108880	9640	9640	9640	9640	0
384	20240809	142200	408108880	9640	9640	9640	9640	2
385	20240809	142100	408089600	9650	9650	9650	9650	0
386	20240809	142000	408089600	9650	9650	9650	9650	1
387	20240809	141900	408079950	9620	9620	9620	9620	16
388	20240809	141800	407926030	9630	9630	9630	9630	10
389	20240809	141700	407829730	9630	9630	9630	9630	0
390	20240809	141600	407829730	9630	9630	9630	9630	0
391	20240809	141500	407829730	9630	9600	9630	9600	3
392	20240809	141400	407800900	9630	9630	9630	9630	0
393	20240809	141300	407800900	9630	9620	9630	9620	20
394	20240809	141200	407608450	9630	9630	9630	9630	0
395	20240809	141100	407608450	9630	9630	9630	9630	0
396	20240809	141000	407608450	9630	9650	9650	9630	2
397	20240809	140900	407589170	9570	9570	9570	9570	0
398	20240809	140800	407589170	9570	9570	9570	9570	0
399	20240809	140700	407589170	9570	9570	9570	9570	40
400	20240809	140600	407206370	9570	9570	9570	9570	1
401	20240809	140500	407196800	9620	9620	9620	9620	1
402	20240809	140400	407187180	9620	9620	9620	9600	816
403	20240809	140300	399346360	9660	9660	9660	9660	0
404	20240809	140200	399346360	9660	9660	9660	9660	0
405	20240809	140100	399346360	9660	9650	9660	9650	3
406	20240809	140000	399317400	9620	9630	9630	9620	115
407	20240809	135900	398210900	9640	9640	9640	9640	0
408	20240809	135800	398210900	9640	9640	9640	9640	0
409	20240809	135700	398210900	9640	9640	9650	9640	180
410	20240809	135600	396475480	9750	9750	9750	9750	0
411	20240809	135500	396475480	9750	9750	9750	9750	0
412	20240809	135400	396475480	9750	9750	9750	9750	0
413	20240809	135300	396475480	9750	9750	9750	9750	0
414	20240809	135200	396475480	9750	9750	9750	9750	0
415	20240809	135100	396475480	9750	9750	9750	9750	0
416	20240809	135000	396475480	9750	9750	9750	9750	1
417	20240809	134900	396465730	9650	9650	9650	9650	0
418	20240809	134800	396465730	9650	9650	9650	9650	0
419	20240809	134700	396465730	9650	9650	9650	9650	0
420	20240809	134600	396465730	9650	9650	9650	9650	15
421	20240809	134500	396320980	9810	9620	9810	9620	163
422	20240809	134400	394740260	9620	9620	9620	9620	1
423	20240809	134300	394730640	9620	9660	9660	9620	876
424	20240809	134200	386288780	9680	9690	9690	9680	114
425	20240809	134100	385184850	9700	9700	9700	9700	0
426	20240809	134000	385184850	9700	9700	9700	9700	0
427	20240809	133900	385184850	9700	9700	9700	9700	1
428	20240809	133800	385175150	9700	9700	9700	9700	0
429	20240809	133700	385175150	9700	9700	9700	9700	0
430	20240809	133600	385175150	9700	9700	9700	9700	0
431	20240809	133500	385175150	9700	9700	9700	9700	0
432	20240809	133400	385175150	9700	9700	9700	9700	0
433	20240809	133300	385175150	9700	9700	9700	9700	0
434	20240809	133200	385175150	9700	9700	9700	9700	41
435	20240809	133100	384777450	9700	9700	9700	9700	0
436	20240809	133000	384777450	9700	9700	9700	9700	0
437	20240809	132900	384777450	9700	9700	9700	9700	0
438	20240809	132800	384777450	9700	9700	9700	9700	44
439	20240809	132700	384350650	9710	9730	9730	9710	950
440	20240809	132600	375121940	9770	9770	9770	9770	0
441	20240809	132500	375121940	9770	9770	9770	9770	140
442	20240809	132400	373754140	9720	9720	9720	9720	0
443	20240809	132300	373754140	9720	9720	9720	9720	0
444	20240809	132200	373754140	9720	9730	9730	9720	98
445	20240809	132100	372801100	9770	9770	9770	9770	0
446	20240809	132000	372801100	9770	9770	9770	9770	0
447	20240809	131900	372801100	9770	9770	9770	9770	0
448	20240809	131800	372801100	9770	9770	9770	9770	0
449	20240809	131700	372801100	9770	9770	9770	9770	0
450	20240809	131600	372801100	9770	9770	9770	9770	0
451	20240809	131500	372801100	9770	9770	9770	9770	0
452	20240809	131400	372801100	9770	9770	9770	9770	0
453	20240809	131300	372801100	9770	9770	9770	9770	0
454	20240809	131200	372801100	9770	9770	9770	9770	0
455	20240809	131100	372801100	9770	9770	9770	9770	10
456	20240809	131000	372703400	9770	9770	9770	9770	0
457	20240809	130900	372703400	9770	9770	9770	9770	5
458	20240809	130800	372654550	9720	9720	9720	9720	0
459	20240809	130700	372654550	9720	9720	9720	9720	0
460	20240809	130600	372654550	9720	9720	9720	9720	0
461	20240809	130500	372654550	9720	9750	9750	9720	939
462	20240809	130400	363523670	9750	9760	9760	9750	536
463	20240809	130300	358297410	9770	9770	9770	9770	10
464	20240809	130200	358199710	9770	9770	9770	9770	0
465	20240809	130100	358199710	9770	9800	9800	9770	53
466	20240809	130000	357681810	9800	9800	9800	9800	0
467	20240809	125900	357681810	9800	9800	9800	9800	20
468	20240809	125800	357485810	9800	9800	9800	9800	1
469	20240809	125700	357476010	9800	9800	9800	9800	0
470	20240809	125600	357476010	9800	9800	9800	9800	0
471	20240809	125500	357476010	9800	9800	9800	9800	0
472	20240809	125400	357476010	9800	9800	9800	9800	100
473	20240809	125300	356496010	9800	9800	9800	9800	0
474	20240809	125200	356496010	9800	9800	9800	9800	0
475	20240809	125100	356496010	9800	9800	9800	9800	0
476	20240809	125000	356496010	9800	9800	9800	9800	0
477	20240809	124900	356496010	9800	9800	9800	9800	0
478	20240809	124800	356496010	9800	9800	9800	9800	0
479	20240809	124700	356496010	9800	9800	9800	9800	0
480	20240809	124600	356496010	9800	9800	9800	9800	0
481	20240809	124500	356496010	9800	9800	9800	9800	181
482	20240809	124400	354722210	9820	9820	9820	9820	0
483	20240809	124300	354722210	9820	9820	9820	9820	1
484	20240809	124200	354712390	9800	9800	9800	9800	0
485	20240809	124100	354712390	9800	9800	9800	9800	5
486	20240809	124000	354663390	9800	9800	9800	9800	0
487	20240809	123900	354663390	9800	9800	9800	9800	100
488	20240809	123800	353683390	9810	9810	9810	9810	0
489	20240809	123700	353683390	9810	9810	9810	9810	0
490	20240809	123600	353683390	9810	9810	9810	9810	0
491	20240809	123500	353683390	9810	9810	9810	9810	0
492	20240809	123400	353683390	9810	9810	9810	9810	0
493	20240809	123300	353683390	9810	9810	9810	9810	0
494	20240809	123200	353683390	9810	9810	9810	9810	1
495	20240809	123100	353673580	9810	9810	9810	9810	0
496	20240809	123000	353673580	9810	9810	9810	9810	0
497	20240809	122900	353673580	9810	9810	9810	9810	135
498	20240809	122800	352349230	9810	9810	9810	9810	0
499	20240809	122700	352349230	9810	9810	9810	9810	148
500	20240809	122600	350897350	9820	9820	9820	9820	0
501	20240809	122500	350897350	9820	9820	9820	9820	290
502	20240809	122400	348049550	9810	9810	9810	9810	0
503	20240809	122300	348049550	9810	9810	9810	9810	0
504	20240809	122200	348049550	9810	9810	9810	9810	0
505	20240809	122100	348049550	9810	9810	9810	9810	0
506	20240809	122000	348049550	9810	9810	9810	9810	0
507	20240809	121900	348049550	9810	9810	9810	9810	0
508	20240809	121800	348049550	9810	9810	9810	9810	0
509	20240809	121700	348049550	9810	9810	9810	9810	0
510	20240809	121600	348049550	9810	9810	9810	9810	0
511	20240809	121500	348049550	9810	9810	9810	9810	0
512	20240809	121400	348049550	9810	9810	9810	9810	0
513	20240809	121300	348049550	9810	9810	9810	9810	0
514	20240809	121200	348049550	9810	9810	9810	9810	0
515	20240809	121100	348049550	9810	9820	9820	9810	407
516	20240809	121000	344053100	9820	9820	9820	9820	0
517	20240809	120900	344053100	9820	9840	9840	9820	1000
518	20240809	120800	334224710	9830	9830	9830	9830	0
519	20240809	120700	334224710	9830	9830	9830	9830	67
520	20240809	120600	333566100	9830	9830	9840	9830	345
521	20240809	120500	330174740	9840	9840	9840	9840	53
522	20240809	120400	329653220	9870	9870	9870	9870	0
523	20240809	120300	329653220	9870	9870	9870	9870	0
524	20240809	120200	329653220	9870	9870	9870	9870	1
525	20240809	120100	329643350	9860	9860	9860	9860	111
526	20240809	120000	328548890	9850	9850	9850	9850	1
527	20240809	115900	328539040	9860	9860	9860	9860	0
528	20240809	115800	328539040	9860	9860	9860	9860	1
529	20240809	115700	328529180	9840	9840	9840	9840	0
530	20240809	115600	328529180	9840	9840	9840	9840	0
531	20240809	115500	328529180	9840	9840	9840	9840	1
532	20240809	115400	328519340	9850	9850	9850	9850	0
533	20240809	115300	328519340	9850	9850	9850	9850	0
534	20240809	115200	328519340	9850	9850	9850	9850	0
535	20240809	115100	328519340	9850	9850	9850	9850	0
536	20240809	115000	328519340	9850	9850	9850	9850	0
537	20240809	114900	328519340	9850	9850	9850	9850	0
538	20240809	114800	328519340	9850	9850	9850	9850	10
539	20240809	114700	328420840	9850	9850	9850	9850	28
540	20240809	114600	328145040	9850	9850	9850	9850	0
541	20240809	114500	328145040	9850	9860	9860	9850	18
542	20240809	114400	327967640	9860	9860	9860	9860	0
543	20240809	114300	327967640	9860	9860	9860	9860	10
544	20240809	114200	327869040	9850	9850	9850	9850	200
545	20240809	114100	325899040	9830	9830	9830	9830	0
546	20240809	114000	325899040	9830	9830	9830	9830	0
547	20240809	113900	325899040	9830	9830	9830	9830	7
548	20240809	113800	325830230	9840	9840	9840	9840	150
549	20240809	113700	324354230	9850	9850	9850	9850	0
550	20240809	113600	324354230	9850	9850	9850	9850	0
551	20240809	113500	324354230	9850	9850	9850	9850	123
552	20240809	113400	323142680	9850	9850	9850	9850	1
553	20240809	113300	323132830	9850	9850	9850	9850	0
554	20240809	113200	323132830	9850	9850	9850	9850	0
555	20240809	113100	323132830	9850	9850	9850	9850	0
556	20240809	113000	323132830	9850	9850	9850	9850	0
557	20240809	112900	323132830	9850	9850	9850	9850	0
558	20240809	112800	323132830	9850	9850	9850	9850	0
559	20240809	112700	323132830	9850	9850	9850	9850	0
560	20240809	112600	323132830	9850	9850	9850	9850	0
561	20240809	112500	323132830	9850	9850	9850	9850	0
562	20240809	112400	323132830	9850	9850	9850	9850	3
563	20240809	112300	323103280	9850	9850	9850	9850	0
564	20240809	112200	323103280	9850	9840	9850	9840	372
565	20240809	112100	319440080	9830	9830	9830	9830	44
566	20240809	112000	319007560	9810	9810	9810	9810	0
567	20240809	111900	319007560	9810	9810	9810	9810	0
568	20240809	111800	319007560	9810	9810	9810	9810	0
569	20240809	111700	319007560	9810	9810	9810	9810	0
570	20240809	111600	319007560	9810	9810	9810	9810	10
571	20240809	111500	318909460	9820	9820	9820	9820	81
572	20240809	111400	318114040	9850	9850	9850	9850	0
573	20240809	111300	318114040	9850	9850	9850	9850	0
574	20240809	111200	318114040	9850	9850	9850	9850	0
575	20240809	111100	318114040	9850	9850	9850	9850	0
576	20240809	111000	318114040	9850	9850	9850	9850	20
577	20240809	110900	317917040	9850	9850	9850	9850	0
578	20240809	110800	317917040	9850	9850	9850	9850	0
579	20240809	110700	317917040	9850	9850	9850	9850	0
580	20240809	110600	317917040	9850	9850	9850	9850	0
581	20240809	110500	317917040	9850	9850	9850	9850	50
582	20240809	110400	317424540	9840	9840	9840	9840	50
583	20240809	110300	316932540	9840	9840	9840	9840	1
584	20240809	110200	316922700	9850	9850	9850	9850	30
585	20240809	110100	316627200	9850	9850	9850	9850	0
586	20240809	110000	316627200	9850	9850	9850	9850	42
587	20240809	105900	316213500	9850	9840	9850	9840	385
588	20240809	105800	312422100	9840	9840	9840	9840	0
589	20240809	105700	312422100	9840	9840	9840	9840	0
590	20240809	105600	312422100	9840	9840	9840	9840	10
591	20240809	105500	312323700	9810	9810	9810	9810	1
592	20240809	105400	312313890	9840	9840	9840	9840	0
593	20240809	105300	312313890	9840	9840	9840	9840	300
594	20240809	105200	309361890	9830	9830	9830	9830	100
595	20240809	105100	308378890	9810	9810	9810	9810	0
596	20240809	105000	308378890	9810	9810	9810	9810	0
597	20240809	104900	308378890	9810	9810	9810	9810	0
598	20240809	104800	308378890	9810	9810	9810	9810	0
599	20240809	104700	308378890	9810	9810	9810	9810	0
600	20240809	104600	308378890	9810	9810	9810	9810	4
601	20240809	104500	308339650	9810	9810	9810	9810	0
602	20240809	104400	308339650	9810	9810	9810	9810	0
603	20240809	104300	308339650	9810	9810	9810	9810	500
604	20240809	104200	303434650	9840	9840	9840	9840	100
605	20240809	104100	302450650	9830	9830	9830	9830	0
606	20240809	104000	302450650	9830	9830	9830	9830	1
607	20240809	103900	302440820	9820	9820	9820	9820	0
608	20240809	103800	302440820	9820	9820	9820	9820	0
609	20240809	103700	302440820	9820	9820	9820	9820	0
610	20240809	103600	302440820	9820	9820	9820	9820	0
611	20240809	103500	302440820	9820	9820	9820	9820	36
612	20240809	103400	302087300	9780	9780	9780	9780	0
613	20240809	103300	302087300	9780	9780	9780	9780	0
614	20240809	103200	302087300	9780	9780	9780	9780	0
615	20240809	103100	302087300	9780	9780	9780	9780	0
616	20240809	103000	302087300	9780	9780	9780	9780	0
617	20240809	102900	302087300	9780	9780	9780	9780	0
618	20240809	102800	302087300	9780	9780	9780	9780	1
619	20240809	102700	302077520	9820	9820	9820	9820	0
620	20240809	102600	302077520	9820	9780	9820	9780	14
621	20240809	102500	301940560	9780	9780	9780	9780	0
622	20240809	102400	301940560	9780	9780	9780	9780	0
623	20240809	102300	301940560	9780	9780	9780	9780	0
624	20240809	102200	301940560	9780	9780	9780	9780	0
625	20240809	102100	301940560	9780	9780	9780	9780	1
626	20240809	102000	301930780	9780	9780	9780	9780	1
627	20240809	101900	301921000	9830	9830	9830	9830	1
628	20240809	101800	301911170	9790	9790	9790	9790	0
629	20240809	101700	301911170	9790	9790	9790	9790	100
630	20240809	101600	300932170	9850	9850	9850	9850	0
631	20240809	101500	300932170	9850	9850	9850	9850	0
632	20240809	101400	300932170	9850	9850	9850	9850	0
633	20240809	101300	300932170	9850	9850	9850	9850	0
634	20240809	101200	300932170	9850	9850	9850	9850	0
635	20240809	101100	300932170	9850	9850	9850	9850	0
636	20240809	101000	300932170	9850	9850	9850	9850	10
637	20240809	100900	300833670	9850	9840	9850	9840	510
638	20240809	100800	295815170	9840	9840	9840	9840	0
639	20240809	100700	295815170	9840	9770	9840	9750	917
640	20240809	100600	286868190	9760	9790	9790	9760	882
641	20240809	100500	278257410	9800	9800	9800	9800	0
642	20240809	100400	278257410	9800	9800	9800	9800	11
643	20240809	100300	278149610	9800	9800	9800	9800	109
644	20240809	100200	277081410	9800	9800	9800	9800	110
645	20240809	100100	276003410	9800	9800	9800	9800	0
646	20240809	100000	276003410	9800	9800	9800	9800	0
647	20240809	095900	276003410	9800	9810	9830	9800	965
648	20240809	095800	266534460	9810	9810	9810	9810	0
649	20240809	095700	266534460	9810	9810	9810	9810	97
650	20240809	095600	265582890	9840	9840	9840	9840	10
651	20240809	095500	265484490	9840	9840	9840	9840	11
652	20240809	095400	265376250	9840	9840	9840	9840	1
653	20240809	095300	265366410	9860	9860	9860	9860	0
654	20240809	095200	265366410	9860	9860	9860	9860	0
655	20240809	095100	265366410	9860	9860	9860	9860	5
656	20240809	095000	265317110	9860	9860	9860	9860	0
657	20240809	094900	265317110	9860	9860	9860	9860	1
658	20240809	094800	265307250	9810	9850	9850	9810	13
659	20240809	094700	265179240	9850	9840	9850	9840	142
660	20240809	094600	263781700	9840	9840	9840	9840	0
661	20240809	094500	263781700	9840	9840	9840	9840	400
662	20240809	094400	259845700	9850	9850	9850	9850	0
663	20240809	094300	259845700	9850	9850	9850	9850	30
664	20240809	094200	259550200	9850	9850	9850	9850	0
665	20240809	094100	259550200	9850	9850	9850	9850	10
666	20240809	094000	259451700	9860	9860	9860	9860	0
667	20240809	093900	259451700	9860	9860	9860	9860	0
668	20240809	093800	259451700	9860	9860	9860	9860	0
669	20240809	093700	259451700	9860	9810	9860	9810	71
670	20240809	093600	258751690	9830	9830	9830	9830	0
671	20240809	093500	258751690	9830	9830	9830	9830	0
672	20240809	093400	258751690	9830	9830	9830	9830	41
673	20240809	093300	258348660	9830	9830	9830	9830	90
674	20240809	093200	257463960	9890	9880	9890	9880	128
675	20240809	093100	256199040	9880	9880	9880	9880	0
676	20240809	093000	256199040	9880	9870	9880	9870	67
677	20240809	092900	255537090	9900	9870	9900	9870	385
678	20240809	092800	251732390	9880	9880	9880	9880	0
679	20240809	092700	251732390	9880	9880	9880	9880	56
680	20240809	092600	251179110	9880	9880	9880	9880	50
681	20240809	092500	250685110	9900	9890	9900	9890	25
682	20240809	092400	250437640	9800	9860	9860	9800	6
683	20240809	092300	250378660	9840	9830	9840	9830	146
684	20240809	092200	248942470	9820	9820	9820	9820	0
685	20240809	092100	248942470	9820	9820	9820	9820	9
686	20240809	092000	248854090	9820	9840	9840	9650	246
687	20240809	091900	246460280	9850	9860	9860	9850	4
688	20240809	091800	246420860	9830	9900	9930	9830	165
689	20240809	091700	244785210	9920	9870	9920	9780	933
690	20240809	091600	235563020	9870	9810	9870	9810	854
691	20240809	091500	227169490	9820	9830	9830	9820	51
692	20240809	091400	226668660	9840	9780	9840	9780	1461
693	20240809	091300	212349820	9780	9740	9780	9740	666
694	20240809	091200	205854010	9750	9730	9750	9730	1776
695	20240809	091100	188550600	9730	9730	9740	9730	426
696	20240809	091000	184403810	9740	9730	9740	9730	397
697	20240809	090900	180540810	9740	9740	9740	9740	25
698	20240809	090800	180297310	9760	9750	9760	9750	71
699	20240809	090700	179604360	9750	9600	9750	9600	2032
700	20240809	090600	159952280	9520	9660	9660	9520	883
701	20240809	090500	151532150	9620	9610	9620	9610	12
702	20240809	090400	151416730	9600	9690	9700	9600	1003
703	20240809	090300	141774670	9650	9650	9650	9650	200
704	20240809	090200	139844670	9660	9630	9700	9630	529
705	20240809	090100	134734210	9700	9680	9700	9630	1738
706	20240809	090000	117963390	9650	9510	9680	9510	12379