KissMeData/060280/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	193700	887156800	8880	8880	8880	8880	1229
3	20240814	193600	887156800	8880	8880	8880	8880	0
4	20240814	193500	887156800	8880	8880	8880	8880	0
5	20240814	193400	887156800	8880	8880	8880	8880	0
6	20240814	193300	887156800	8880	8880	8880	8880	0
7	20240814	193200	887156800	8880	8880	8880	8880	0
8	20240814	193100	887156800	8880	8880	8880	8880	0
9	20240814	193000	887156800	8880	8880	8880	8880	0
10	20240814	192900	887156800	8880	8880	8880	8880	0
11	20240814	192800	887156800	8880	8880	8880	8880	0
12	20240814	192700	887156800	8880	8880	8880	8880	0
13	20240814	192600	887156800	8880	8880	8880	8880	0
14	20240814	192500	887156800	8880	8880	8880	8880	0
15	20240814	192400	887156800	8880	8880	8880	8880	0
16	20240814	192300	887156800	8880	8880	8880	8880	0
17	20240814	192200	887156800	8880	8880	8880	8880	0
18	20240814	192100	887156800	8880	8880	8880	8880	0
19	20240814	192000	887156800	8880	8880	8880	8880	0
20	20240814	191900	887156800	8880	8880	8880	8880	0
21	20240814	191800	887156800	8880	8880	8880	8880	0
22	20240814	191700	887156800	8880	8880	8880	8880	0
23	20240814	191600	887156800	8880	8880	8880	8880	0
24	20240814	191500	887156800	8880	8880	8880	8880	0
25	20240814	191400	887156800	8880	8880	8880	8880	0
26	20240814	191300	887156800	8880	8880	8880	8880	0
27	20240814	191200	887156800	8880	8880	8880	8880	0
28	20240814	191100	887156800	8880	8880	8880	8880	0
29	20240814	191000	887156800	8880	8880	8880	8880	0
30	20240814	190900	887156800	8880	8880	8880	8880	0
31	20240814	190800	887156800	8880	8880	8880	8880	0
32	20240814	190700	887156800	8880	8880	8880	8880	1229
33	20240814	190600	887156800	8880	8880	8880	8880	0
34	20240814	190500	887156800	8880	8880	8880	8880	0
35	20240814	190400	887156800	8880	8880	8880	8880	0
36	20240814	190300	887156800	8880	8880	8880	8880	0
37	20240814	190200	887156800	8880	8880	8880	8880	0
38	20240814	190100	887156800	8880	8880	8880	8880	0
39	20240814	190000	887156800	8880	8880	8880	8880	0
40	20240814	185900	887156800	8880	8880	8880	8880	0
41	20240814	185800	887156800	8880	8880	8880	8880	0
42	20240814	185700	887156800	8880	8880	8880	8880	0
43	20240814	185600	887156800	8880	8880	8880	8880	0
44	20240814	185500	887156800	8880	8880	8880	8880	0
45	20240814	185400	887156800	8880	8880	8880	8880	0
46	20240814	185300	887156800	8880	8880	8880	8880	0
47	20240814	185200	887156800	8880	8880	8880	8880	0
48	20240814	185100	887156800	8880	8880	8880	8880	0
49	20240814	185000	887156800	8880	8880	8880	8880	0
50	20240814	184900	887156800	8880	8880	8880	8880	0
51	20240814	184800	887156800	8880	8880	8880	8880	0
52	20240814	184700	887156800	8880	8880	8880	8880	0
53	20240814	184600	887156800	8880	8880	8880	8880	0
54	20240814	184500	887156800	8880	8880	8880	8880	0
55	20240814	184400	887156800	8880	8880	8880	8880	0
56	20240814	184300	887156800	8880	8880	8880	8880	0
57	20240814	184200	887156800	8880	8880	8880	8880	0
58	20240814	184100	887156800	8880	8880	8880	8880	0
59	20240814	184000	887156800	8880	8880	8880	8880	0
60	20240814	183900	887156800	8880	8880	8880	8880	0
61	20240814	183800	887156800	8880	8880	8880	8880	0
62	20240814	183700	887156800	8880	8880	8880	8880	1229
63	20240814	183600	887156800	8880	8880	8880	8880	0
64	20240814	183500	887156800	8880	8880	8880	8880	0
65	20240814	183400	887156800	8880	8880	8880	8880	0
66	20240814	183300	887156800	8880	8880	8880	8880	0
67	20240814	183200	887156800	8880	8880	8880	8880	0
68	20240814	183100	887156800	8880	8880	8880	8880	0
69	20240814	183000	887156800	8880	8880	8880	8880	0
70	20240814	182900	887156800	8880	8880	8880	8880	0
71	20240814	182800	887156800	8880	8880	8880	8880	0
72	20240814	182700	887156800	8880	8880	8880	8880	0
73	20240814	182600	887156800	8880	8880	8880	8880	0
74	20240814	182500	887156800	8880	8880	8880	8880	0
75	20240814	182400	887156800	8880	8880	8880	8880	0
76	20240814	182300	887156800	8880	8880	8880	8880	0
77	20240814	182200	887156800	8880	8880	8880	8880	0
78	20240814	182100	887156800	8880	8880	8880	8880	0
79	20240814	182000	887156800	8880	8880	8880	8880	0
80	20240814	181900	887156800	8880	8880	8880	8880	0
81	20240814	181800	887156800	8880	8880	8880	8880	0
82	20240814	181700	887156800	8880	8880	8880	8880	0
83	20240814	181600	887156800	8880	8880	8880	8880	0
84	20240814	181500	887156800	8880	8880	8880	8880	0
85	20240814	181400	887156800	8880	8880	8880	8880	0
86	20240814	181300	887156800	8880	8880	8880	8880	0
87	20240814	181200	887156800	8880	8880	8880	8880	0
88	20240814	181100	887156800	8880	8880	8880	8880	0
89	20240814	181000	887156800	8880	8880	8880	8880	0
90	20240814	180900	887156800	8880	8880	8880	8880	0
91	20240814	180800	887156800	8880	8880	8880	8880	0
92	20240814	180700	887156800	8880	8880	8880	8880	1229
93	20240814	180600	887156800	8880	8880	8880	8880	0
94	20240814	180500	887156800	8880	8880	8880	8880	0
95	20240814	180400	887156800	8880	8880	8880	8880	0
96	20240814	180300	887156800	8880	8880	8880	8880	0
97	20240814	180200	887156800	8880	8880	8880	8880	0
98	20240814	180100	887156800	8880	8880	8880	8880	0
99	20240814	180000	887156800	8880	8880	8880	8880	0
100	20240814	175900	887156800	8880	8880	8880	8880	0
101	20240814	175800	887156800	8880	8880	8880	8880	0
102	20240814	175700	887156800	8880	8880	8880	8880	0
103	20240814	175600	887156800	8880	8880	8880	8880	0
104	20240814	175500	887156800	8880	8880	8880	8880	0
105	20240814	175400	887156800	8880	8880	8880	8880	0
106	20240814	175300	887156800	8880	8880	8880	8880	0
107	20240814	175200	887156800	8880	8880	8880	8880	0
108	20240814	175100	887156800	8880	8880	8880	8880	0
109	20240814	175000	887156800	8880	8880	8880	8880	0
110	20240814	174900	887156800	8880	8880	8880	8880	0
111	20240814	174800	887156800	8880	8880	8880	8880	0
112	20240814	174700	887156800	8880	8880	8880	8880	0
113	20240814	174600	887156800	8880	8880	8880	8880	0
114	20240814	174500	887156800	8880	8880	8880	8880	0
115	20240814	174400	887156800	8880	8880	8880	8880	0
116	20240814	174300	887156800	8880	8880	8880	8880	0
117	20240814	174200	887156800	8880	8880	8880	8880	0
118	20240814	174100	887156800	8880	8880	8880	8880	0
119	20240814	174000	887156800	8880	8880	8880	8880	0
120	20240814	173900	887156800	8880	8880	8880	8880	0
121	20240814	173800	887156800	8880	8880	8880	8880	0
122	20240814	173700	887156800	8880	8880	8880	8880	1229
123	20240814	173600	887156800	8880	8880	8880	8880	0
124	20240814	173500	887156800	8880	8880	8880	8880	0
125	20240814	173400	887156800	8880	8880	8880	8880	0
126	20240814	173300	887156800	8880	8880	8880	8880	0
127	20240814	173200	887156800	8880	8880	8880	8880	0
128	20240814	173100	887156800	8880	8880	8880	8880	0
129	20240814	173000	887156800	8880	8880	8880	8880	0
130	20240814	172900	887156800	8880	8880	8880	8880	0
131	20240814	172800	887156800	8880	8880	8880	8880	0
132	20240814	172700	887156800	8880	8880	8880	8880	0
133	20240814	172600	887156800	8880	8880	8880	8880	0
134	20240814	172500	887156800	8880	8880	8880	8880	0
135	20240814	172400	887156800	8880	8880	8880	8880	0
136	20240814	172300	887156800	8880	8880	8880	8880	0
137	20240814	172200	887156800	8880	8880	8880	8880	0
138	20240814	172100	887156800	8880	8880	8880	8880	0
139	20240814	172000	887156800	8880	8880	8880	8880	0
140	20240814	171900	887156800	8880	8880	8880	8880	0
141	20240814	171800	887156800	8880	8880	8880	8880	0
142	20240814	171700	887156800	8880	8880	8880	8880	0
143	20240814	171600	887156800	8880	8880	8880	8880	0
144	20240814	171500	887156800	8880	8880	8880	8880	0
145	20240814	171400	887156800	8880	8880	8880	8880	0
146	20240814	171300	887156800	8880	8880	8880	8880	0
147	20240814	171200	887156800	8880	8880	8880	8880	0
148	20240814	171100	887156800	8880	8880	8880	8880	0
149	20240814	171000	887156800	8880	8880	8880	8880	0
150	20240814	170900	887156800	8880	8880	8880	8880	0
151	20240814	170800	887156800	8880	8880	8880	8880	0
152	20240814	170700	887156800	8880	8880	8880	8880	1229
153	20240814	170600	887156800	8880	8880	8880	8880	0
154	20240814	170500	887156800	8880	8880	8880	8880	0
155	20240814	170400	887156800	8880	8880	8880	8880	0
156	20240814	170300	887156800	8880	8880	8880	8880	0
157	20240814	170200	887156800	8880	8880	8880	8880	0
158	20240814	170100	887156800	8880	8880	8880	8880	0
159	20240814	170000	887156800	8880	8880	8880	8880	0
160	20240814	165900	887156800	8880	8880	8880	8880	0
161	20240814	165800	887156800	8880	8880	8880	8880	0
162	20240814	165700	887156800	8880	8880	8880	8880	0
163	20240814	165600	887156800	8880	8880	8880	8880	0
164	20240814	165500	887156800	8880	8880	8880	8880	0
165	20240814	165400	887156800	8880	8880	8880	8880	0
166	20240814	165300	887156800	8880	8880	8880	8880	0
167	20240814	165200	887156800	8880	8880	8880	8880	0
168	20240814	165100	887156800	8880	8880	8880	8880	0
169	20240814	165000	887156800	8880	8880	8880	8880	0
170	20240814	164900	887156800	8880	8880	8880	8880	0
171	20240814	164800	887156800	8880	8880	8880	8880	0
172	20240814	164700	887156800	8880	8880	8880	8880	0
173	20240814	164600	887156800	8880	8880	8880	8880	0
174	20240814	164500	887156800	8880	8880	8880	8880	0
175	20240814	164400	887156800	8880	8880	8880	8880	0
176	20240814	164300	887156800	8880	8880	8880	8880	0
177	20240814	164200	887156800	8880	8880	8880	8880	0
178	20240814	164100	887156800	8880	8880	8880	8880	0
179	20240814	164000	887156800	8880	8880	8880	8880	0
180	20240814	163900	887156800	8880	8880	8880	8880	0
181	20240814	163800	887156800	8880	8880	8880	8880	0
182	20240814	163700	887156800	8880	8880	8880	8880	1229
183	20240814	163600	887156800	8880	8880	8880	8880	0
184	20240814	163500	887156800	8880	8880	8880	8880	0
185	20240814	163400	887156800	8880	8880	8880	8880	0
186	20240814	163300	887156800	8880	8880	8880	8880	0
187	20240814	163200	887156800	8880	8880	8880	8880	0
188	20240814	163100	887156800	8880	8880	8880	8880	0
189	20240814	163000	887156800	8880	8880	8880	8880	0
190	20240814	162900	887156800	8880	8880	8880	8880	0
191	20240814	162800	887156800	8880	8880	8880	8880	0
192	20240814	162700	887156800	8880	8880	8880	8880	0
193	20240814	162600	887156800	8880	8880	8880	8880	0
194	20240814	162500	887156800	8880	8880	8880	8880	0
195	20240814	162400	887156800	8880	8880	8880	8880	0
196	20240814	162300	887156800	8880	8880	8880	8880	0
197	20240814	162200	887156800	8880	8880	8880	8880	0
198	20240814	162100	887156800	8880	8880	8880	8880	0
199	20240814	162000	887156800	8880	8880	8880	8880	0
200	20240814	161900	887156800	8880	8880	8880	8880	0
201	20240814	161800	887156800	8880	8880	8880	8880	0
202	20240814	161700	887156800	8880	8880	8880	8880	0
203	20240814	161600	887156800	8880	8880	8880	8880	0
204	20240814	161500	887156800	8880	8880	8880	8880	0
205	20240814	161400	887156800	8880	8880	8880	8880	0
206	20240814	161300	887156800	8880	8880	8880	8880	0
207	20240814	161200	887156800	8880	8880	8880	8880	0
208	20240814	161100	887156800	8880	8880	8880	8880	0
209	20240814	161000	887156800	8880	8880	8880	8880	0
210	20240814	160900	887156800	8880	8880	8880	8880	0
211	20240814	160800	887156800	8880	8880	8880	8880	0
212	20240814	160700	887156800	8880	8880	8880	8880	1229
213	20240814	160600	887156800	8880	8880	8880	8880	0
214	20240814	160500	887156800	8880	8880	8880	8880	0
215	20240814	160400	887156800	8880	8880	8880	8880	0
216	20240814	160300	887156800	8880	8880	8880	8880	0
217	20240814	160200	887156800	8880	8880	8880	8880	0
218	20240814	160100	887156800	8880	8880	8880	8880	0
219	20240814	160000	887156800	8880	8880	8880	8880	0
220	20240814	155900	887156800	8880	8880	8880	8880	0
221	20240814	155800	887156800	8880	8880	8880	8880	0
222	20240814	155700	887156800	8880	8880	8880	8880	0
223	20240814	155600	887156800	8880	8880	8880	8880	0
224	20240814	155500	887156800	8880	8880	8880	8880	0
225	20240814	155400	887156800	8880	8880	8880	8880	0
226	20240814	155300	887156800	8880	8880	8880	8880	0
227	20240814	155200	887156800	8880	8880	8880	8880	0
228	20240814	155100	887156800	8880	8880	8880	8880	0
229	20240814	155000	887156800	8880	8880	8880	8880	0
230	20240814	154900	887156800	8880	8880	8880	8880	0
231	20240814	154800	887156800	8880	8880	8880	8880	0
232	20240814	154700	887156800	8880	8880	8880	8880	0
233	20240814	154600	887156800	8880	8880	8880	8880	0
234	20240814	154500	887156800	8880	8880	8880	8880	0
235	20240814	154400	887156800	8880	8880	8880	8880	0
236	20240814	154300	887156800	8880	8880	8880	8880	0
237	20240814	154200	887156800	8880	8880	8880	8880	0
238	20240814	154100	887156800	8880	8880	8880	8880	0
239	20240814	154000	887156800	8880	8880	8880	8880	0
240	20240814	153900	887156800	8880	8880	8880	8880	0
241	20240814	153800	887156800	8880	8880	8880	8880	0
242	20240814	153700	887156800	8880	8880	8880	8880	1229
243	20240814	153600	887156800	8880	8880	8880	8880	0
244	20240814	153500	887156800	8880	8880	8880	8880	0
245	20240814	153400	887156800	8880	8880	8880	8880	0
246	20240814	153300	887156800	8880	8880	8880	8880	0
247	20240814	153200	887156800	8880	8880	8880	8880	0
248	20240814	153100	887156800	8880	8880	8880	8880	0
249	20240814	153000	887156800	8880	8880	8880	8880	1229
250	20240814	152900	876243280	8920	8920	8920	8920	0
251	20240814	152800	876243280	8920	8920	8920	8920	0
252	20240814	152700	876243280	8920	8920	8920	8920	0
253	20240814	152600	876243280	8920	8920	8920	8920	0
254	20240814	152500	876243280	8920	8920	8920	8920	0
255	20240814	152400	876243280	8920	8920	8920	8920	0
256	20240814	152300	876243280	8920	8920	8920	8920	0
257	20240814	152200	876243280	8920	8920	8920	8920	0
258	20240814	152100	876243280	8920	8920	8920	8920	0
259	20240814	152000	876243280	8920	8920	8920	8920	0
260	20240814	151900	876243280	8920	8900	8920	8900	232
261	20240814	151800	874177340	8900	8910	8910	8900	6
262	20240814	151700	874123910	8900	8900	8900	8900	34
263	20240814	151600	873821310	8900	8910	8930	8900	536
264	20240814	151500	869044900	8910	8900	8930	8900	5
265	20240814	151400	869000360	8900	8910	8910	8900	615
266	20240814	151300	863520740	8910	8920	8920	8910	266
267	20240814	151200	861148970	8910	8920	8920	8910	20
268	20240814	151100	860970590	8920	8930	8930	8920	288
269	20240814	151000	858401590	8910	8910	8930	8910	346
270	20240814	150900	855318710	8920	8920	8920	8910	83
271	20240814	150800	854578370	8920	8930	8930	8910	203
272	20240814	150700	852767430	8910	8930	8930	8910	5
273	20240814	150600	852722860	8910	8910	8930	8910	6
274	20240814	150500	852669380	8910	8910	8930	8910	6
275	20240814	150400	852615900	8930	8910	8930	8910	3
276	20240814	150300	852589150	8930	8910	8930	8910	27
277	20240814	150200	852348560	8930	8910	8930	8910	20
278	20240814	150100	852170000	8910	8930	8930	8910	29
279	20240814	150000	851911050	8910	8920	8930	8910	1410
280	20240814	145900	839319810	8930	8930	8930	8930	315
281	20240814	145800	836506860	8930	8930	8930	8930	20
282	20240814	145700	836328260	8930	8920	8930	8920	360
283	20240814	145600	833117010	8920	8920	8920	8920	100
284	20240814	145500	832225010	8930	8930	8930	8930	0
285	20240814	145400	832225010	8930	8930	8930	8930	14
286	20240814	145300	832099990	8910	8920	8920	8910	259
287	20240814	145200	829789890	8920	8920	8920	8920	363
288	20240814	145100	826551930	8920	8930	8930	8920	30
289	20240814	145000	826284230	8930	8930	8930	8930	2
290	20240814	144900	826266370	8930	8930	8930	8930	0
291	20240814	144800	826266370	8930	8930	8930	8930	623
292	20240814	144700	820702980	8930	8930	8930	8930	55
293	20240814	144600	820211830	8930	8930	8930	8930	30
294	20240814	144500	819943930	8930	8930	8930	8930	100
295	20240814	144400	819050930	8930	8930	8930	8930	68
296	20240814	144300	818443690	8930	8930	8930	8930	1
297	20240814	144200	818434760	8930	8930	8930	8930	50
298	20240814	144100	817988260	8930	8930	8930	8930	859
299	20240814	144000	810317390	8930	8930	8930	8930	693
300	20240814	143900	804128900	8930	8930	8930	8930	1216
301	20240814	143800	793270020	8910	8930	8930	8910	22
302	20240814	143700	793073880	8920	8920	8920	8920	23
303	20240814	143600	792868720	8920	8920	8920	8920	354
304	20240814	143500	789711040	8920	8920	8920	8920	0
305	20240814	143400	789711040	8920	8910	8920	8910	152
306	20240814	143300	788355850	8900	8900	8900	8900	0
307	20240814	143200	788355850	8900	8900	8900	8900	1
308	20240814	143100	788346950	8910	8900	8910	8900	148
309	20240814	143000	787029250	8900	8900	8900	8900	113
310	20240814	142900	786023550	8910	8900	8910	8900	97
311	20240814	142800	785160160	8910	8910	8910	8910	93
312	20240814	142700	784331530	8910	8920	8920	8910	92
313	20240814	142600	783511770	8910	8920	8920	8910	202
314	20240814	142500	781710810	8920	8920	8930	8920	94
315	20240814	142400	780872310	8920	8920	8920	8920	1276
316	20240814	142300	769490390	8910	8910	8910	8910	88
317	20240814	142200	768706310	8910	8910	8910	8910	153
318	20240814	142100	767343080	8910	8910	8910	8910	47
319	20240814	142000	766924310	8910	8910	8910	8910	129
320	20240814	141900	765774920	8910	8920	8920	8910	290
321	20240814	141800	763189000	8910	8900	8910	8900	538
322	20240814	141700	758397130	8900	8900	8900	8900	120
323	20240814	141600	757329130	8900	8900	8900	8900	88
324	20240814	141500	756545930	8910	8900	8910	8900	135
325	20240814	141400	755343960	8910	8900	8910	8900	306
326	20240814	141300	752620000	8910	8910	8910	8910	2
327	20240814	141200	752602180	8910	8910	8910	8910	88
328	20240814	141100	751818100	8910	8900	8910	8900	358
329	20240814	141000	748630320	8900	8910	8910	8900	98
330	20240814	140900	747758020	8910	8920	8920	8910	204
331	20240814	140800	745938670	8920	8910	8920	8900	582
332	20240814	140700	740753920	8900	8870	8900	8870	11785
333	20240814	140600	635975510	8880	8870	8880	8870	196
334	20240814	140500	634235910	8870	8870	8870	8870	636
335	20240814	140400	628594590	8870	8880	8890	8870	316
336	20240814	140300	625789370	8880	8890	8890	8880	106
337	20240814	140200	624848020	8890	8870	8890	8870	271
338	20240814	140100	622442410	8880	8870	8880	8870	5
339	20240814	140000	622398040	8870	8870	8870	8870	85
340	20240814	135900	621644090	8880	8880	8890	8880	187
341	20240814	135800	619983400	8880	8870	8890	8870	192
342	20240814	135700	618278470	8870	8850	8870	8850	588
343	20240814	135600	613066450	8860	8860	8870	8860	94
344	20240814	135500	612233590	8850	8860	8860	8850	102
345	20240814	135400	611330750	8850	8860	8860	8850	171
346	20240814	135300	609817340	8860	8850	8860	8850	127
347	20240814	135200	608693360	8850	8860	8860	8850	90
348	20240814	135100	607896840	8870	8860	8870	8860	33
349	20240814	135000	607604440	8860	8870	8870	8860	64
350	20240814	134900	607037330	8860	8870	8870	8860	1016
351	20240814	134800	598026590	8860	8870	8870	8860	115
352	20240814	134700	597007660	8860	8870	8870	8860	102
353	20240814	134600	596103910	8860	8860	8860	8860	161
354	20240814	134500	594677450	8860	8860	8860	8860	88
355	20240814	134400	593897770	8860	8870	8870	8860	144
356	20240814	134300	592621900	8870	8870	8870	8860	128
357	20240814	134200	591486840	8870	8880	8880	8870	5
358	20240814	134100	591442460	8880	8870	8890	8870	454
359	20240814	134000	587411250	8870	8880	8880	8870	67
360	20240814	133900	586816840	8880	8860	8880	8860	488
361	20240814	133800	582486990	8870	8860	8870	8850	115
362	20240814	133700	581468960	8860	8860	8860	8860	62
363	20240814	133600	580919640	8870	8860	8880	8860	108
364	20240814	133500	579962620	8850	8860	8860	8850	192
365	20240814	133400	578263260	8860	8860	8860	8850	105
366	20240814	133300	577333840	8860	8860	8860	8860	46
367	20240814	133200	576926280	8880	8870	8880	8870	21
368	20240814	133100	576740000	8870	8870	8870	8860	133
369	20240814	133000	575561200	8860	8870	8870	8860	95
370	20240814	132900	574719430	8860	8870	8870	8860	90
371	20240814	132800	573922010	8860	8870	8870	8860	104
372	20240814	132700	573000410	8870	8870	8870	8860	148
373	20240814	132600	571688530	8860	8860	8860	8860	88
374	20240814	132500	570908850	8860	8860	8860	8860	205
375	20240814	132400	569092550	8850	8860	8860	8850	94
376	20240814	132300	568260590	8860	8870	8870	8860	8
377	20240814	132200	568189680	8860	8860	8870	8860	108
378	20240814	132100	567232790	8860	8860	8860	8850	142
379	20240814	132000	565975560	8860	8860	8870	8860	81
380	20240814	131900	565257870	8870	8870	8870	8860	102
381	20240814	131800	564354010	8870	8860	8870	8860	90
382	20240814	131700	563556590	8870	8870	8870	8850	17
383	20240814	131600	563405840	8870	8870	8870	8870	148
384	20240814	131500	562093080	8870	8880	8880	8870	93
385	20240814	131400	561268160	8860	8860	8870	8850	303
386	20240814	131300	558584300	8860	8850	8860	8850	343
387	20240814	131200	555548700	8850	8870	8870	8850	4
388	20240814	131100	555513260	8880	8870	8880	8870	11
389	20240814	131000	555415680	8850	8840	8850	8840	173
390	20240814	130900	553885480	8840	8840	8850	8840	276
391	20240814	130800	551444760	8840	8850	8850	8840	811
392	20240814	130700	544268390	8860	8860	8860	8860	53
393	20240814	130600	543798810	8880	8880	8880	8880	50
394	20240814	130500	543354810	8880	8870	8880	8870	113
395	20240814	130400	542352240	8860	8870	8870	8850	356
396	20240814	130300	539200520	8860	8850	8860	8850	90
397	20240814	130200	538403140	8850	8860	8860	8850	184
398	20240814	130100	536774610	8860	8860	8860	8860	37
399	20240814	130000	536446790	8860	8870	8870	8860	345
400	20240814	125900	533390040	8860	8860	8860	8860	88
401	20240814	125800	532610360	8870	8870	8870	8870	100
402	20240814	125700	531723360	8860	8860	8860	8860	174
403	20240814	125600	530181720	8860	8860	8860	8860	104
404	20240814	125500	529260280	8870	8870	8880	8870	225
405	20240814	125400	527264520	8880	8880	8890	8870	193
406	20240814	125300	525548800	8870	8870	8870	8870	144
407	20240814	125200	524271520	8880	8870	8880	8870	98
408	20240814	125100	523402160	8870	8870	8870	8870	88
409	20240814	125000	522621600	8880	8880	8880	8880	40
410	20240814	124900	522266400	8870	8870	8870	8870	2
411	20240814	124800	522248660	8890	8890	8890	8890	30
412	20240814	124700	521981960	8890	8880	8890	8880	174
413	20240814	124600	520435700	8890	8880	8890	8880	898
414	20240814	124500	512461390	8880	8880	8880	8880	0
415	20240814	124400	512461390	8880	8890	8890	8880	51
416	20240814	124300	512008500	8890	8890	8890	8890	0
417	20240814	124200	512008500	8890	8890	8890	8890	1
418	20240814	124100	511999610	8900	8900	8900	8900	1
419	20240814	124000	511990710	8900	8900	8900	8900	2
420	20240814	123900	511972910	8900	8900	8900	8900	50
421	20240814	123800	511527910	8900	8900	8900	8900	0
422	20240814	123700	511527910	8900	8900	8900	8900	0
423	20240814	123600	511527910	8900	8880	8900	8880	2
424	20240814	123500	511510130	8880	8880	8880	8880	0
425	20240814	123400	511510130	8880	8880	8880	8880	0
426	20240814	123300	511510130	8880	8880	8880	8880	110
427	20240814	123200	510533330	8880	8880	8880	8880	11
428	20240814	123100	510435650	8900	8900	8900	8900	61
429	20240814	123000	509892750	8900	8900	8900	8900	0
430	20240814	122900	509892750	8900	8900	8900	8900	0
431	20240814	122800	509892750	8900	8900	8900	8900	0
432	20240814	122700	509892750	8900	8900	8900	8900	0
433	20240814	122600	509892750	8900	8900	8900	8900	0
434	20240814	122500	509892750	8900	8900	8900	8900	2
435	20240814	122400	509874950	8900	8900	8900	8900	0
436	20240814	122300	509874950	8900	8880	8900	8880	48
437	20240814	122200	509448670	8880	8890	8890	8880	16
438	20240814	122100	509306490	8880	8880	8880	8880	0
439	20240814	122000	509306490	8880	8880	8880	8880	0
440	20240814	121900	509306490	8880	8880	8880	8880	0
441	20240814	121800	509306490	8880	8880	8880	8880	0
442	20240814	121700	509306490	8880	8880	8880	8880	0
443	20240814	121600	509306490	8880	8880	8880	8880	0
444	20240814	121500	509306490	8880	8880	8880	8880	0
445	20240814	121400	509306490	8880	8890	8890	8880	100
446	20240814	121300	508418470	8880	8880	8880	8880	20
447	20240814	121200	508240870	8910	8910	8910	8910	0
448	20240814	121100	508240870	8910	8910	8910	8910	0
449	20240814	121000	508240870	8910	8910	8910	8910	0
450	20240814	120900	508240870	8910	8910	8910	8910	1
451	20240814	120800	508231960	8910	8910	8910	8910	0
452	20240814	120700	508231960	8910	8870	8910	8870	3
453	20240814	120600	508205310	8870	8920	8920	8870	1267
454	20240814	120500	496957990	8910	8910	8910	8910	17
455	20240814	120400	496806520	8910	8910	8910	8910	0
456	20240814	120300	496806520	8910	8910	8910	8910	2
457	20240814	120200	496788700	8920	8910	8920	8910	303
458	20240814	120100	494086970	8910	8910	8920	8910	1070
459	20240814	120000	484544570	8910	8910	8910	8910	87
460	20240814	115900	483769400	8910	8910	8910	8910	0
461	20240814	115800	483769400	8910	8910	8910	8910	0
462	20240814	115700	483769400	8910	8910	8910	8910	58
463	20240814	115600	483252620	8910	8910	8910	8910	470
464	20240814	115500	479064920	8920	8920	8920	8920	0
465	20240814	115400	479064920	8920	8920	8920	8920	0
466	20240814	115300	479064920	8920	8920	8920	8920	0
467	20240814	115200	479064920	8920	8880	8920	8880	1704
468	20240814	115100	463875670	8880	8900	8900	8880	900
469	20240814	115000	455867000	8910	8900	8910	8900	449
470	20240814	114900	451869410	8900	8900	8900	8900	322
471	20240814	114800	449003610	8900	8900	8900	8900	0
472	20240814	114700	449003610	8900	8900	8900	8900	60
473	20240814	114600	448469610	8900	8900	8900	8900	181
474	20240814	114500	446858710	8890	8890	8890	8890	0
475	20240814	114400	446858710	8890	8890	8890	8890	195
476	20240814	114300	445125160	8890	8890	8890	8890	50
477	20240814	114200	444680660	8890	8890	8890	8890	8
478	20240814	114100	444609540	8890	8890	8890	8890	7
479	20240814	114000	444547310	8900	8900	8900	8900	83
480	20240814	113900	443808610	8900	8900	8900	8900	26
481	20240814	113800	443577210	8900	8900	8900	8900	0
482	20240814	113700	443577210	8900	8900	8900	8900	19
483	20240814	113600	443408110	8900	8900	8900	8900	1
484	20240814	113500	443399210	8910	8910	8910	8910	50
485	20240814	113400	442953710	8910	8910	8910	8880	3
486	20240814	113300	442927010	8870	8870	8870	8870	9
487	20240814	113200	442847180	8880	8880	8880	8880	33
488	20240814	113100	442554140	8880	8880	8880	8880	1
489	20240814	113000	442545260	8880	8880	8880	8880	0
490	20240814	112900	442545260	8880	8880	8880	8880	99
491	20240814	112800	441666140	8910	8910	8910	8910	5
492	20240814	112700	441621590	8880	8880	8880	8880	76
493	20240814	112600	440946710	8880	8880	8880	8880	5
494	20240814	112500	440902310	8880	8900	8900	8850	111
495	20240814	112400	439918320	8900	8920	8930	8900	167
496	20240814	112300	438429710	8920	8920	8920	8920	9
497	20240814	112200	438349430	8920	8890	8920	8890	1022
498	20240814	112100	429238410	8890	8890	8890	8890	0
499	20240814	112000	429238410	8890	8890	8890	8890	56
500	20240814	111900	428740570	8860	8860	8860	8860	0
501	20240814	111800	428740570	8860	8860	8860	8860	1
502	20240814	111700	428731710	8860	8870	8890	8860	1281
503	20240814	111600	417361730	8860	8860	8860	8860	0
504	20240814	111500	417361730	8860	8850	8860	8840	376
505	20240814	111400	414034110	8840	8850	8850	8840	4
506	20240814	111300	413998720	8850	8850	8850	8850	97
507	20240814	111200	413140270	8850	8850	8850	8850	2
508	20240814	111100	413122570	8830	8830	8830	8830	448
509	20240814	111000	409166730	8820	8840	8840	8820	600
510	20240814	110900	403865650	8850	8850	8850	8850	6
511	20240814	110800	403812550	8840	8860	8860	8840	548
512	20240814	110700	398963150	8850	8850	8850	8850	16
513	20240814	110600	398821550	8860	8860	8860	8860	32
514	20240814	110500	398538030	8860	8870	8870	8860	346
515	20240814	110400	395472270	8870	8860	8870	8860	3
516	20240814	110300	395445670	8880	8880	8880	8860	211
517	20240814	110200	393575630	8880	8880	8880	8870	130
518	20240814	110100	392421990	8880	8890	8890	8880	28
519	20240814	110000	392173230	8890	8890	8890	8890	26
520	20240814	105900	391942090	8860	8870	8870	8860	118
521	20240814	105800	390895830	8860	8860	8860	8860	61
522	20240814	105700	390355370	8870	8870	8870	8870	137
523	20240814	105600	389140180	8860	8860	8860	8860	0
524	20240814	105500	389140180	8860	8860	8860	8860	1017
525	20240814	105400	380129560	8860	8860	8860	8860	7
526	20240814	105300	380067540	8860	8860	8870	8860	460
527	20240814	105200	375991740	8870	8860	8870	8860	17
528	20240814	105100	375841110	8850	8850	8850	8850	11
529	20240814	105000	375743760	8850	8860	8860	8850	354
530	20240814	104900	372608860	8860	8860	8860	8860	0
531	20240814	104800	372608860	8860	8860	8860	8860	153
532	20240814	104700	371253280	8860	8860	8860	8860	0
533	20240814	104600	371253280	8860	8870	8870	8860	59
534	20240814	104500	370730430	8870	8870	8870	8870	10
535	20240814	104400	370641730	8870	8870	8870	8870	0
536	20240814	104300	370641730	8870	8880	8880	8870	249
537	20240814	104200	368433010	8890	8890	8890	8890	1
538	20240814	104100	368424120	8890	8890	8890	8890	2
539	20240814	104000	368406340	8890	8890	8890	8890	0
540	20240814	103900	368406340	8890	8890	8890	8890	10
541	20240814	103800	368317440	8890	8890	8890	8890	66
542	20240814	103700	367730700	8890	8890	8890	8890	0
543	20240814	103600	367730700	8890	8890	8890	8890	0
544	20240814	103500	367730700	8890	8890	8890	8890	341
545	20240814	103400	364699210	8890	8890	8890	8890	47
546	20240814	103300	364281380	8890	8870	8890	8870	2
547	20240814	103200	364263620	8870	8870	8870	8870	0
548	20240814	103100	364263620	8870	8870	8870	8870	77
549	20240814	103000	363580630	8870	8890	8890	8870	11
550	20240814	102900	363482990	8890	8890	8890	8890	0
551	20240814	102800	363482990	8890	8880	8890	8880	1375
552	20240814	102700	351264020	8860	8860	8860	8860	1
553	20240814	102600	351255160	8850	8850	8850	8850	65
554	20240814	102500	350679910	8850	8850	8850	8850	1
555	20240814	102400	350671060	8850	8850	8850	8840	144
556	20240814	102300	349397270	8850	8850	8850	8850	653
557	20240814	102200	343618220	8850	8880	8880	8850	100
558	20240814	102100	342732320	8880	8850	8880	8850	12
559	20240814	102000	342626060	8880	8880	8880	8880	3
560	20240814	101900	342599420	8860	8870	8870	8860	91
561	20240814	101800	341793030	8870	8870	8870	8870	21
562	20240814	101700	341606760	8870	8880	8880	8870	7
563	20240814	101600	341544610	8880	8880	8880	8880	0
564	20240814	101500	341544610	8880	8880	8880	8880	5
565	20240814	101400	341500210	8860	8860	8860	8860	0
566	20240814	101300	341500210	8860	8850	8860	8850	22
567	20240814	101200	341305400	8840	8870	8870	8840	1897
568	20240814	101100	324517470	8890	8890	8890	8890	6
569	20240814	101000	324464130	8890	8870	8890	8860	212
570	20240814	100900	322585060	8870	8870	8870	8870	0
571	20240814	100800	322585060	8870	8870	8870	8870	87
572	20240814	100700	321813370	8870	8870	8870	8870	58
573	20240814	100600	321298910	8890	8890	8890	8890	0
574	20240814	100500	321298910	8890	8890	8890	8890	31
575	20240814	100400	321023320	8890	8890	8890	8890	6
576	20240814	100300	320969980	8890	8890	8890	8890	1
577	20240814	100200	320961090	8870	8880	8880	8870	1573
578	20240814	100100	307003030	8900	8900	8900	8900	0
579	20240814	100000	307003030	8900	8890	8900	8890	12
580	20240814	095900	306896330	8890	8890	8890	8890	128
581	20240814	095800	305758410	8890	8890	8890	8890	0
582	20240814	095700	305758410	8890	8900	8900	8890	510
583	20240814	095600	301221420	8910	8910	8910	8910	0
584	20240814	095500	301221420	8910	8910	8910	8910	0
585	20240814	095400	301221420	8910	8910	8920	8910	763
586	20240814	095300	294421810	8910	8910	8910	8910	450
587	20240814	095200	290412310	8920	8920	8920	8920	0
588	20240814	095100	290412310	8920	8920	8920	8920	50
589	20240814	095000	289966310	8910	8910	8910	8910	78
590	20240814	094900	289271330	8910	8920	8920	8910	169
591	20240814	094800	287765350	8920	8930	8930	8920	750
592	20240814	094700	281069850	8930	8920	8930	8920	655
593	20240814	094600	275226250	8920	8920	8920	8920	33
594	20240814	094500	274931890	8920	8920	8920	8910	1087
595	20240814	094400	265240850	8910	8900	8910	8900	1172
596	20240814	094300	254805050	8890	8920	8920	8890	1834
597	20240814	094200	238487860	8930	8920	8930	8920	1170
598	20240814	094100	228045520	8910	8910	8910	8910	515
599	20240814	094000	223456870	8900	8900	8900	8900	200
600	20240814	093900	221676870	8910	8900	8910	8900	115
601	20240814	093800	220653220	8910	8900	8910	8900	628
602	20240814	093700	215063510	8900	8900	8900	8900	288
603	20240814	093600	212500310	8900	8900	8900	8900	12
604	20240814	093500	212393510	8900	8890	8900	8890	277
605	20240814	093400	209929010	8900	8910	8920	8900	284
606	20240814	093300	207400200	8910	8910	8910	8910	166
607	20240814	093200	205921140	8900	8890	8900	8880	146
608	20240814	093100	204623240	8870	8870	8870	8870	0
609	20240814	093000	204623240	8870	8870	8870	8870	77
610	20240814	092900	203940250	8870	8890	8900	8870	156
611	20240814	092800	202556450	8890	8870	8890	8870	370
612	20240814	092700	199272500	8890	8860	8900	8860	4
613	20240814	092600	199236950	8840	8840	8840	8840	0
614	20240814	092500	199236950	8840	8840	8840	8840	1
615	20240814	092400	199228110	8850	8870	8870	8850	613
616	20240814	092300	193799260	8860	8910	8910	8860	950
617	20240814	092200	185362530	8890	8890	8890	8890	101
618	20240814	092100	184464640	8910	8880	8910	8880	1294
619	20240814	092000	172965170	8880	8890	8900	8880	893
620	20240814	091900	165017560	8880	8880	8900	8880	495
621	20240814	091800	160621660	8860	8880	8880	8860	1095
622	20240814	091700	150907060	8860	8880	8880	8860	383
623	20240814	091600	147509750	8900	8910	8910	8900	143
624	20240814	091500	146236630	8910	8890	8910	8880	1477
625	20240814	091400	133088580	8890	8900	8900	8890	123
626	20240814	091300	131993910	8900	8900	8900	8900	876
627	20240814	091200	124197510	8920	8930	8930	8920	111
628	20240814	091100	123207360	8930	8950	8950	8930	243
629	20240814	091000	121036920	8950	8950	8950	8950	53
630	20240814	090900	120562570	8940	8930	8940	8930	749
631	20240814	090800	113867050	8940	8960	8960	8940	640
632	20240814	090700	108141690	8970	8960	8970	8960	359
633	20240814	090600	104923800	8980	8980	8980	8980	73
634	20240814	090500	104268260	8980	8930	8990	8930	4098
635	20240814	090400	67453470	8930	8880	8980	8870	5306
636	20240814	090300	20031930	8870	8880	8880	8860	333
637	20240814	090200	17076060	8890	8880	8910	8880	105
638	20240814	090100	16142630	8880	8890	8920	8880	1047
639	20240814	090000	6835060	8890	8930	8930	8890	764