KissMeData/090350/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	195900	369348210	8870	8870	8870	8870	790
3	20240808	195800	369348210	8870	8870	8870	8870	0
4	20240808	195700	369348210	8870	8870	8870	8870	0
5	20240808	195600	369348210	8870	8870	8870	8870	0
6	20240808	195500	369348210	8870	8870	8870	8870	0
7	20240808	195400	369348210	8870	8870	8870	8870	0
8	20240808	195300	369348210	8870	8870	8870	8870	0
9	20240808	195200	369348210	8870	8870	8870	8870	0
10	20240808	195100	369348210	8870	8870	8870	8870	0
11	20240808	195000	369348210	8870	8870	8870	8870	0
12	20240808	194900	369348210	8870	8870	8870	8870	0
13	20240808	194800	369348210	8870	8870	8870	8870	0
14	20240808	194700	369348210	8870	8870	8870	8870	0
15	20240808	194600	369348210	8870	8870	8870	8870	0
16	20240808	194500	369348210	8870	8870	8870	8870	0
17	20240808	194400	369348210	8870	8870	8870	8870	0
18	20240808	194300	369348210	8870	8870	8870	8870	0
19	20240808	194200	369348210	8870	8870	8870	8870	0
20	20240808	194100	369348210	8870	8870	8870	8870	0
21	20240808	194000	369348210	8870	8870	8870	8870	0
22	20240808	193900	369348210	8870	8870	8870	8870	0
23	20240808	193800	369348210	8870	8870	8870	8870	0
24	20240808	193700	369348210	8870	8870	8870	8870	0
25	20240808	193600	369348210	8870	8870	8870	8870	0
26	20240808	193500	369348210	8870	8870	8870	8870	0
27	20240808	193400	369348210	8870	8870	8870	8870	0
28	20240808	193300	369348210	8870	8870	8870	8870	0
29	20240808	193200	369348210	8870	8870	8870	8870	0
30	20240808	193100	369348210	8870	8870	8870	8870	0
31	20240808	193000	369348210	8870	8870	8870	8870	0
32	20240808	192900	369348210	8870	8870	8870	8870	790
33	20240808	192800	369348210	8870	8870	8870	8870	0
34	20240808	192700	369348210	8870	8870	8870	8870	0
35	20240808	192600	369348210	8870	8870	8870	8870	0
36	20240808	192500	369348210	8870	8870	8870	8870	0
37	20240808	192400	369348210	8870	8870	8870	8870	0
38	20240808	192300	369348210	8870	8870	8870	8870	0
39	20240808	192200	369348210	8870	8870	8870	8870	0
40	20240808	192100	369348210	8870	8870	8870	8870	0
41	20240808	192000	369348210	8870	8870	8870	8870	0
42	20240808	191900	369348210	8870	8870	8870	8870	0
43	20240808	191800	369348210	8870	8870	8870	8870	0
44	20240808	191700	369348210	8870	8870	8870	8870	0
45	20240808	191600	369348210	8870	8870	8870	8870	0
46	20240808	191500	369348210	8870	8870	8870	8870	0
47	20240808	191400	369348210	8870	8870	8870	8870	0
48	20240808	191300	369348210	8870	8870	8870	8870	0
49	20240808	191200	369348210	8870	8870	8870	8870	0
50	20240808	191100	369348210	8870	8870	8870	8870	0
51	20240808	191000	369348210	8870	8870	8870	8870	0
52	20240808	190900	369348210	8870	8870	8870	8870	0
53	20240808	190800	369348210	8870	8870	8870	8870	0
54	20240808	190700	369348210	8870	8870	8870	8870	0
55	20240808	190600	369348210	8870	8870	8870	8870	0
56	20240808	190500	369348210	8870	8870	8870	8870	0
57	20240808	190400	369348210	8870	8870	8870	8870	0
58	20240808	190300	369348210	8870	8870	8870	8870	0
59	20240808	190200	369348210	8870	8870	8870	8870	0
60	20240808	190100	369348210	8870	8870	8870	8870	0
61	20240808	190000	369348210	8870	8870	8870	8870	0
62	20240808	185900	369348210	8870	8870	8870	8870	790
63	20240808	185800	369348210	8870	8870	8870	8870	0
64	20240808	185700	369348210	8870	8870	8870	8870	0
65	20240808	185600	369348210	8870	8870	8870	8870	0
66	20240808	185500	369348210	8870	8870	8870	8870	0
67	20240808	185400	369348210	8870	8870	8870	8870	0
68	20240808	185300	369348210	8870	8870	8870	8870	0
69	20240808	185200	369348210	8870	8870	8870	8870	0
70	20240808	185100	369348210	8870	8870	8870	8870	0
71	20240808	185000	369348210	8870	8870	8870	8870	0
72	20240808	184900	369348210	8870	8870	8870	8870	0
73	20240808	184800	369348210	8870	8870	8870	8870	0
74	20240808	184700	369348210	8870	8870	8870	8870	0
75	20240808	184600	369348210	8870	8870	8870	8870	0
76	20240808	184500	369348210	8870	8870	8870	8870	0
77	20240808	184400	369348210	8870	8870	8870	8870	0
78	20240808	184300	369348210	8870	8870	8870	8870	0
79	20240808	184200	369348210	8870	8870	8870	8870	0
80	20240808	184100	369348210	8870	8870	8870	8870	0
81	20240808	184000	369348210	8870	8870	8870	8870	0
82	20240808	183900	369348210	8870	8870	8870	8870	0
83	20240808	183800	369348210	8870	8870	8870	8870	0
84	20240808	183700	369348210	8870	8870	8870	8870	0
85	20240808	183600	369348210	8870	8870	8870	8870	0
86	20240808	183500	369348210	8870	8870	8870	8870	0
87	20240808	183400	369348210	8870	8870	8870	8870	0
88	20240808	183300	369348210	8870	8870	8870	8870	0
89	20240808	183200	369348210	8870	8870	8870	8870	0
90	20240808	183100	369348210	8870	8870	8870	8870	0
91	20240808	183000	369348210	8870	8870	8870	8870	0
92	20240808	182900	369348210	8870	8870	8870	8870	790
93	20240808	182800	369348210	8870	8870	8870	8870	0
94	20240808	182700	369348210	8870	8870	8870	8870	0
95	20240808	182600	369348210	8870	8870	8870	8870	0
96	20240808	182500	369348210	8870	8870	8870	8870	0
97	20240808	182400	369348210	8870	8870	8870	8870	0
98	20240808	182300	369348210	8870	8870	8870	8870	0
99	20240808	182200	369348210	8870	8870	8870	8870	0
100	20240808	182100	369348210	8870	8870	8870	8870	0
101	20240808	182000	369348210	8870	8870	8870	8870	0
102	20240808	181900	369348210	8870	8870	8870	8870	0
103	20240808	181800	369348210	8870	8870	8870	8870	0
104	20240808	181700	369348210	8870	8870	8870	8870	0
105	20240808	181600	369348210	8870	8870	8870	8870	0
106	20240808	181500	369348210	8870	8870	8870	8870	0
107	20240808	181400	369348210	8870	8870	8870	8870	0
108	20240808	181300	369348210	8870	8870	8870	8870	0
109	20240808	181200	369348210	8870	8870	8870	8870	0
110	20240808	181100	369348210	8870	8870	8870	8870	0
111	20240808	181000	369348210	8870	8870	8870	8870	0
112	20240808	180900	369348210	8870	8870	8870	8870	0
113	20240808	180800	369348210	8870	8870	8870	8870	0
114	20240808	180700	369348210	8870	8870	8870	8870	0
115	20240808	180600	369348210	8870	8870	8870	8870	0
116	20240808	180500	369348210	8870	8870	8870	8870	0
117	20240808	180400	369348210	8870	8870	8870	8870	0
118	20240808	180300	369348210	8870	8870	8870	8870	0
119	20240808	180200	369348210	8870	8870	8870	8870	0
120	20240808	180100	369348210	8870	8870	8870	8870	0
121	20240808	180000	369348210	8870	8870	8870	8870	0
122	20240808	175900	369348210	8870	8870	8870	8870	790
123	20240808	175800	369348210	8870	8870	8870	8870	0
124	20240808	175700	369348210	8870	8870	8870	8870	0
125	20240808	175600	369348210	8870	8870	8870	8870	0
126	20240808	175500	369348210	8870	8870	8870	8870	0
127	20240808	175400	369348210	8870	8870	8870	8870	0
128	20240808	175300	369348210	8870	8870	8870	8870	0
129	20240808	175200	369348210	8870	8870	8870	8870	0
130	20240808	175100	369348210	8870	8870	8870	8870	0
131	20240808	175000	369348210	8870	8870	8870	8870	0
132	20240808	174900	369348210	8870	8870	8870	8870	0
133	20240808	174800	369348210	8870	8870	8870	8870	0
134	20240808	174700	369348210	8870	8870	8870	8870	0
135	20240808	174600	369348210	8870	8870	8870	8870	0
136	20240808	174500	369348210	8870	8870	8870	8870	0
137	20240808	174400	369348210	8870	8870	8870	8870	0
138	20240808	174300	369348210	8870	8870	8870	8870	0
139	20240808	174200	369348210	8870	8870	8870	8870	0
140	20240808	174100	369348210	8870	8870	8870	8870	0
141	20240808	174000	369348210	8870	8870	8870	8870	0
142	20240808	173900	369348210	8870	8870	8870	8870	0
143	20240808	173800	369348210	8870	8870	8870	8870	0
144	20240808	173700	369348210	8870	8870	8870	8870	0
145	20240808	173600	369348210	8870	8870	8870	8870	0
146	20240808	173500	369348210	8870	8870	8870	8870	0
147	20240808	173400	369348210	8870	8870	8870	8870	0
148	20240808	173300	369348210	8870	8870	8870	8870	0
149	20240808	173200	369348210	8870	8870	8870	8870	0
150	20240808	173100	369348210	8870	8870	8870	8870	0
151	20240808	173000	369348210	8870	8870	8870	8870	0
152	20240808	172900	369348210	8870	8870	8870	8870	790
153	20240808	172800	369348210	8870	8870	8870	8870	0
154	20240808	172700	369348210	8870	8870	8870	8870	0
155	20240808	172600	369348210	8870	8870	8870	8870	0
156	20240808	172500	369348210	8870	8870	8870	8870	0
157	20240808	172400	369348210	8870	8870	8870	8870	0
158	20240808	172300	369348210	8870	8870	8870	8870	0
159	20240808	172200	369348210	8870	8870	8870	8870	0
160	20240808	172100	369348210	8870	8870	8870	8870	0
161	20240808	172000	369348210	8870	8870	8870	8870	0
162	20240808	171900	369348210	8870	8870	8870	8870	0
163	20240808	171800	369348210	8870	8870	8870	8870	0
164	20240808	171700	369348210	8870	8870	8870	8870	0
165	20240808	171600	369348210	8870	8870	8870	8870	0
166	20240808	171500	369348210	8870	8870	8870	8870	0
167	20240808	171400	369348210	8870	8870	8870	8870	0
168	20240808	171300	369348210	8870	8870	8870	8870	0
169	20240808	171200	369348210	8870	8870	8870	8870	0
170	20240808	171100	369348210	8870	8870	8870	8870	0
171	20240808	171000	369348210	8870	8870	8870	8870	0
172	20240808	170900	369348210	8870	8870	8870	8870	0
173	20240808	170800	369348210	8870	8870	8870	8870	0
174	20240808	170700	369348210	8870	8870	8870	8870	0
175	20240808	170600	369348210	8870	8870	8870	8870	0
176	20240808	170500	369348210	8870	8870	8870	8870	0
177	20240808	170400	369348210	8870	8870	8870	8870	0
178	20240808	170300	369348210	8870	8870	8870	8870	0
179	20240808	170200	369348210	8870	8870	8870	8870	0
180	20240808	170100	369348210	8870	8870	8870	8870	0
181	20240808	170000	369348210	8870	8870	8870	8870	0
182	20240808	165900	369348210	8870	8870	8870	8870	790
183	20240808	165800	369348210	8870	8870	8870	8870	0
184	20240808	165700	369348210	8870	8870	8870	8870	0
185	20240808	165600	369348210	8870	8870	8870	8870	0
186	20240808	165500	369348210	8870	8870	8870	8870	0
187	20240808	165400	369348210	8870	8870	8870	8870	0
188	20240808	165300	369348210	8870	8870	8870	8870	0
189	20240808	165200	369348210	8870	8870	8870	8870	0
190	20240808	165100	369348210	8870	8870	8870	8870	0
191	20240808	165000	369348210	8870	8870	8870	8870	0
192	20240808	164900	369348210	8870	8870	8870	8870	0
193	20240808	164800	369348210	8870	8870	8870	8870	0
194	20240808	164700	369348210	8870	8870	8870	8870	0
195	20240808	164600	369348210	8870	8870	8870	8870	0
196	20240808	164500	369348210	8870	8870	8870	8870	0
197	20240808	164400	369348210	8870	8870	8870	8870	0
198	20240808	164300	369348210	8870	8870	8870	8870	0
199	20240808	164200	369348210	8870	8870	8870	8870	0
200	20240808	164100	369348210	8870	8870	8870	8870	0
201	20240808	164000	369348210	8870	8870	8870	8870	0
202	20240808	163900	369348210	8870	8870	8870	8870	0
203	20240808	163800	369348210	8870	8870	8870	8870	0
204	20240808	163700	369348210	8870	8870	8870	8870	0
205	20240808	163600	369348210	8870	8870	8870	8870	0
206	20240808	163500	369348210	8870	8870	8870	8870	0
207	20240808	163400	369348210	8870	8870	8870	8870	0
208	20240808	163300	369348210	8870	8870	8870	8870	0
209	20240808	163200	369348210	8870	8870	8870	8870	0
210	20240808	163100	369348210	8870	8870	8870	8870	0
211	20240808	163000	369348210	8870	8870	8870	8870	0
212	20240808	162900	369348210	8870	8870	8870	8870	790
213	20240808	162800	369348210	8870	8870	8870	8870	0
214	20240808	162700	369348210	8870	8870	8870	8870	0
215	20240808	162600	369348210	8870	8870	8870	8870	0
216	20240808	162500	369348210	8870	8870	8870	8870	0
217	20240808	162400	369348210	8870	8870	8870	8870	0
218	20240808	162300	369348210	8870	8870	8870	8870	0
219	20240808	162200	369348210	8870	8870	8870	8870	0
220	20240808	162100	369348210	8870	8870	8870	8870	0
221	20240808	162000	369348210	8870	8870	8870	8870	0
222	20240808	161900	369348210	8870	8870	8870	8870	0
223	20240808	161800	369348210	8870	8870	8870	8870	0
224	20240808	161700	369348210	8870	8870	8870	8870	0
225	20240808	161600	369348210	8870	8870	8870	8870	0
226	20240808	161500	369348210	8870	8870	8870	8870	0
227	20240808	161400	369348210	8870	8870	8870	8870	0
228	20240808	161300	369348210	8870	8870	8870	8870	0
229	20240808	161200	369348210	8870	8870	8870	8870	0
230	20240808	161100	369348210	8870	8870	8870	8870	0
231	20240808	161000	369348210	8870	8870	8870	8870	0
232	20240808	160900	369348210	8870	8870	8870	8870	0
233	20240808	160800	369348210	8870	8870	8870	8870	0
234	20240808	160700	369348210	8870	8870	8870	8870	0
235	20240808	160600	369348210	8870	8870	8870	8870	0
236	20240808	160500	369348210	8870	8870	8870	8870	0
237	20240808	160400	369348210	8870	8870	8870	8870	0
238	20240808	160300	369348210	8870	8870	8870	8870	0
239	20240808	160200	369348210	8870	8870	8870	8870	0
240	20240808	160100	369348210	8870	8870	8870	8870	0
241	20240808	160000	369348210	8870	8870	8870	8870	0
242	20240808	155900	369348210	8870	8870	8870	8870	790
243	20240808	155800	369348210	8870	8870	8870	8870	0
244	20240808	155700	369348210	8870	8870	8870	8870	0
245	20240808	155600	369348210	8870	8870	8870	8870	0
246	20240808	155500	369348210	8870	8870	8870	8870	0
247	20240808	155400	369348210	8870	8870	8870	8870	0
248	20240808	155300	369348210	8870	8870	8870	8870	0
249	20240808	155200	369348210	8870	8870	8870	8870	0
250	20240808	155100	369348210	8870	8870	8870	8870	0
251	20240808	155000	369348210	8870	8870	8870	8870	0
252	20240808	154900	369348210	8870	8870	8870	8870	0
253	20240808	154800	369348210	8870	8870	8870	8870	0
254	20240808	154700	369348210	8870	8870	8870	8870	0
255	20240808	154600	369348210	8870	8870	8870	8870	0
256	20240808	154500	369348210	8870	8870	8870	8870	0
257	20240808	154400	369348210	8870	8870	8870	8870	0
258	20240808	154300	369348210	8870	8870	8870	8870	0
259	20240808	154200	369348210	8870	8870	8870	8870	0
260	20240808	154100	369348210	8870	8870	8870	8870	0
261	20240808	154000	369348210	8870	8870	8870	8870	0
262	20240808	153900	369348210	8870	8870	8870	8870	0
263	20240808	153800	369348210	8870	8870	8870	8870	0
264	20240808	153700	369348210	8870	8870	8870	8870	0
265	20240808	153600	369348210	8870	8870	8870	8870	0
266	20240808	153500	369348210	8870	8870	8870	8870	0
267	20240808	153400	369348210	8870	8870	8870	8870	0
268	20240808	153300	369348210	8870	8870	8870	8870	0
269	20240808	153200	369348210	8870	8870	8870	8870	0
270	20240808	153100	369348210	8870	8870	8870	8870	0
271	20240808	153000	369348210	8870	8870	8870	8870	790
272	20240808	152900	362340910	8860	8860	8860	8860	0
273	20240808	152800	362340910	8860	8860	8860	8860	0
274	20240808	152700	362340910	8860	8860	8860	8860	0
275	20240808	152600	362340910	8860	8860	8860	8860	0
276	20240808	152500	362340910	8860	8860	8860	8860	0
277	20240808	152400	362340910	8860	8860	8860	8860	0
278	20240808	152300	362340910	8860	8860	8860	8860	0
279	20240808	152200	362340910	8860	8860	8860	8860	0
280	20240808	152100	362340910	8860	8860	8860	8860	0
281	20240808	152000	362340910	8860	8860	8860	8860	0
282	20240808	151900	362340910	8860	8870	8870	8860	514
283	20240808	151800	357783100	8870	8880	8900	8870	1246
284	20240808	151700	346702970	8880	8880	8890	8880	827
285	20240808	151600	339359160	8880	8880	8880	8880	1
286	20240808	151500	339350280	8880	8870	8880	8860	114
287	20240808	151400	338339290	8870	8860	8870	8860	349
288	20240808	151300	335246530	8860	8840	8860	8840	1241
289	20240808	151200	324268310	8840	8840	8840	8840	0
290	20240808	151100	324268310	8840	8820	8840	8820	53
291	20240808	151000	323800750	8830	8840	8840	8830	343
292	20240808	150900	320772010	8850	8850	8850	8850	0
293	20240808	150800	320772010	8850	8850	8850	8850	50
294	20240808	150700	320329510	8850	8850	8850	8850	0
295	20240808	150600	320329510	8850	8850	8850	8850	0
296	20240808	150500	320329510	8850	8850	8850	8830	10
297	20240808	150400	320241130	8830	8830	8830	8830	0
298	20240808	150300	320241130	8830	8830	8830	8830	147
299	20240808	150200	318943120	8850	8850	8850	8850	36
300	20240808	150100	318624520	8830	8840	8840	8830	135
301	20240808	150000	317431140	8840	8840	8840	8840	30
302	20240808	145900	317165940	8830	8830	8830	8830	0
303	20240808	145800	317165940	8830	8830	8830	8830	0
304	20240808	145700	317165940	8830	8830	8830	8830	0
305	20240808	145600	317165940	8830	8830	8830	8830	0
306	20240808	145500	317165940	8830	8830	8830	8830	0
307	20240808	145400	317165940	8830	8830	8830	8830	88
308	20240808	145300	316388900	8830	8830	8830	8830	0
309	20240808	145200	316388900	8830	8830	8830	8830	0
310	20240808	145100	316388900	8830	8830	8830	8830	0
311	20240808	145000	316388900	8830	8830	8830	8830	29
312	20240808	144900	316132830	8840	8840	8840	8840	30
313	20240808	144800	315867630	8840	8840	8840	8840	0
314	20240808	144700	315867630	8840	8840	8840	8840	0
315	20240808	144600	315867630	8840	8840	8840	8840	0
316	20240808	144500	315867630	8840	8840	8840	8840	0
317	20240808	144400	315867630	8840	8840	8840	8840	0
318	20240808	144300	315867630	8840	8840	8840	8840	19
319	20240808	144200	315699670	8830	8810	8830	8810	325
320	20240808	144100	312831440	8810	8820	8820	8810	95
321	20240808	144000	311994150	8820	8830	8830	8820	521
322	20240808	143900	307398910	8830	8830	8830	8830	0
323	20240808	143800	307398910	8830	8820	8830	8820	44
324	20240808	143700	307010820	8830	8840	8840	8830	11
325	20240808	143600	306913590	8830	8830	8830	8830	88
326	20240808	143500	306136550	8830	8830	8830	8830	0
327	20240808	143400	306136550	8830	8830	8830	8830	190
328	20240808	143300	304458850	8830	8830	8830	8830	0
329	20240808	143200	304458850	8830	8840	8840	8830	179
330	20240808	143100	302877570	8810	8810	8810	8810	0
331	20240808	143000	302877570	8810	8820	8820	8810	209
332	20240808	142900	301034760	8870	8870	8870	8870	0
333	20240808	142800	301034760	8870	8890	8890	8790	5860
334	20240808	142700	249298460	8880	8880	8880	8880	122
335	20240808	142600	248215100	8890	8890	8890	8890	5
336	20240808	142500	248170650	8890	8890	8890	8890	0
337	20240808	142400	248170650	8890	8890	8890	8890	0
338	20240808	142300	248170650	8890	8890	8890	8890	0
339	20240808	142200	248170650	8890	8890	8890	8890	0
340	20240808	142100	248170650	8890	8890	8890	8890	0
341	20240808	142000	248170650	8890	8890	8890	8880	7
342	20240808	141900	248108450	8890	8890	8890	8890	0
343	20240808	141800	248108450	8890	8890	8890	8890	0
344	20240808	141700	248108450	8890	8890	8890	8890	0
345	20240808	141600	248108450	8890	8890	8890	8890	0
346	20240808	141500	248108450	8890	8890	8890	8890	0
347	20240808	141400	248108450	8890	8890	8890	8890	0
348	20240808	141300	248108450	8890	8890	8890	8890	0
349	20240808	141200	248108450	8890	8890	8890	8890	0
350	20240808	141100	248108450	8890	8890	8890	8890	0
351	20240808	141000	248108450	8890	8890	8890	8890	5
352	20240808	140900	248064000	8890	8890	8890	8890	81
353	20240808	140800	247343910	8890	8890	8890	8890	1
354	20240808	140700	247335020	8890	8890	8890	8890	0
355	20240808	140600	247335020	8890	8890	8890	8890	35
356	20240808	140500	247023870	8890	8890	8890	8890	0
357	20240808	140400	247023870	8890	8890	8890	8890	0
358	20240808	140300	247023870	8890	8890	8890	8890	0
359	20240808	140200	247023870	8890	8890	8890	8890	0
360	20240808	140100	247023870	8890	8890	8890	8890	220
361	20240808	140000	245068070	8870	8870	8870	8870	0
362	20240808	135900	245068070	8870	8870	8870	8870	51
363	20240808	135800	244615700	8890	8890	8890	8890	0
364	20240808	135700	244615700	8890	8890	8890	8890	1
365	20240808	135600	244606810	8870	8870	8870	8870	50
366	20240808	135500	244163310	8880	8880	8880	8880	0
367	20240808	135400	244163310	8880	8880	8880	8880	0
368	20240808	135300	244163310	8880	8880	8880	8880	5
369	20240808	135200	244118910	8880	8880	8880	8880	0
370	20240808	135100	244118910	8880	8880	8880	8880	107
371	20240808	135000	243168750	8880	8880	8880	8880	0
372	20240808	134900	243168750	8880	8880	8880	8880	56
373	20240808	134800	242671470	8880	8880	8880	8880	0
374	20240808	134700	242671470	8880	8880	8880	8880	0
375	20240808	134600	242671470	8880	8880	8880	8880	114
376	20240808	134500	241659150	8880	8880	8880	8880	0
377	20240808	134400	241659150	8880	8880	8880	8880	0
378	20240808	134300	241659150	8880	8880	8880	8880	0
379	20240808	134200	241659150	8880	8880	8880	8880	0
380	20240808	134100	241659150	8880	8880	8880	8880	26
381	20240808	134000	241428270	8890	8890	8890	8890	0
382	20240808	133900	241428270	8890	8890	8890	8890	0
383	20240808	133800	241428270	8890	8890	8890	8890	2
384	20240808	133700	241410490	8880	8880	8880	8880	93
385	20240808	133600	240584650	8880	8880	8880	8880	0
386	20240808	133500	240584650	8880	8880	8880	8880	1
387	20240808	133400	240575770	8890	8890	8890	8890	3
388	20240808	133300	240549100	8880	8880	8880	8880	10
389	20240808	133200	240460300	8880	8880	8880	8880	59
390	20240808	133100	239936380	8880	8880	8880	8880	0
391	20240808	133000	239936380	8880	8880	8880	8880	82
392	20240808	132900	239208220	8890	8890	8890	8890	100
393	20240808	132800	238319220	8890	8890	8890	8890	0
394	20240808	132700	238319220	8890	8900	8900	8890	23
395	20240808	132600	238114740	8900	8900	8900	8900	0
396	20240808	132500	238114740	8900	8900	8900	8900	0
397	20240808	132400	238114740	8900	8900	8900	8900	0
398	20240808	132300	238114740	8900	8900	8900	8900	1
399	20240808	132200	238105840	8900	8900	8900	8900	0
400	20240808	132100	238105840	8900	8900	8900	8900	0
401	20240808	132000	238105840	8900	8900	8900	8880	210
402	20240808	131900	236237040	8880	8880	8880	8880	0
403	20240808	131800	236237040	8880	8880	8880	8880	0
404	20240808	131700	236237040	8880	8880	8880	8880	0
405	20240808	131600	236237040	8880	8880	8880	8880	10
406	20240808	131500	236148240	8880	8880	8880	8880	61
407	20240808	131400	235606560	8880	8880	8880	8880	40
408	20240808	131300	235251360	8880	8880	8880	8880	100
409	20240808	131200	234363360	8880	8880	8880	8880	10
410	20240808	131100	234274560	8880	8880	8880	8880	254
411	20240808	131000	232019040	8880	8880	8880	8880	20
412	20240808	130900	231841440	8880	8880	8880	8880	0
413	20240808	130800	231841440	8880	8890	8890	8880	471
414	20240808	130700	227655160	8900	8900	8900	8900	25
415	20240808	130600	227432660	8900	8900	8900	8900	0
416	20240808	130500	227432660	8900	8900	8900	8900	0
417	20240808	130400	227432660	8900	8900	8900	8900	0
418	20240808	130300	227432660	8900	8900	8900	8900	20
419	20240808	130200	227254660	8900	8900	8900	8900	50
420	20240808	130100	226809660	8900	8900	8900	8900	0
421	20240808	130000	226809660	8900	8900	8900	8900	0
422	20240808	125900	226809660	8900	8900	8900	8900	0
423	20240808	125800	226809660	8900	8900	8900	8900	0
424	20240808	125700	226809660	8900	8900	8900	8900	220
425	20240808	125600	224851660	8910	8910	8910	8910	100
426	20240808	125500	223960660	8910	8910	8910	8910	85
427	20240808	125400	223203310	8910	8910	8910	8910	195
428	20240808	125300	221465860	8920	8920	8920	8920	10
429	20240808	125200	221376660	8940	8940	8940	8940	0
430	20240808	125100	221376660	8940	8940	8940	8940	11
431	20240808	125000	221278320	8930	8930	8930	8930	0
432	20240808	124900	221278320	8930	8930	8930	8930	0
433	20240808	124800	221278320	8930	8930	8930	8930	300
434	20240808	124700	218599320	8930	8930	8930	8930	0
435	20240808	124600	218599320	8930	8930	8930	8930	0
436	20240808	124500	218599320	8930	8930	8930	8930	0
437	20240808	124400	218599320	8930	8930	8930	8930	0
438	20240808	124300	218599320	8930	8930	8930	8930	0
439	20240808	124200	218599320	8930	8930	8930	8930	114
440	20240808	124100	217581300	8930	8930	8930	8930	6
441	20240808	124000	217527720	8910	8910	8910	8910	0
442	20240808	123900	217527720	8910	8910	8910	8910	0
443	20240808	123800	217527720	8910	8910	8910	8910	59
444	20240808	123700	217002030	8930	8930	8930	8930	6
445	20240808	123600	216948450	8910	8910	8910	8910	30
446	20240808	123500	216681150	8910	8910	8910	8910	30
447	20240808	123400	216413850	8930	8930	8930	8930	0
448	20240808	123300	216413850	8930	8930	8930	8930	0
449	20240808	123200	216413850	8930	8930	8930	8930	48
450	20240808	123100	215985210	8930	8930	8930	8920	37
451	20240808	123000	215654860	8930	8930	8930	8930	51
452	20240808	122900	215199430	8930	8910	8930	8910	400
453	20240808	122800	211634060	8900	8900	8900	8900	0
454	20240808	122700	211634060	8900	8900	8900	8900	0
455	20240808	122600	211634060	8900	8900	8900	8900	22
456	20240808	122500	211438260	8910	8910	8910	8910	0
457	20240808	122400	211438260	8910	8910	8910	8910	1
458	20240808	122300	211429350	8910	8910	8910	8910	0
459	20240808	122200	211429350	8910	8910	8910	8910	14
460	20240808	122100	211304610	8910	8910	8910	8910	0
461	20240808	122000	211304610	8910	8910	8910	8910	3
462	20240808	121900	211277880	8910	8910	8910	8900	30
463	20240808	121800	211010720	8910	8910	8910	8910	42
464	20240808	121700	210636500	8910	8910	8910	8880	61
465	20240808	121600	210094580	8910	8890	8910	8890	5
466	20240808	121500	210050050	8890	8900	8900	8890	5
467	20240808	121400	210005560	8870	8870	8870	8870	0
468	20240808	121300	210005560	8870	8870	8870	8870	0
469	20240808	121200	210005560	8870	8870	8870	8870	10
470	20240808	121100	209916860	8870	8870	8870	8870	0
471	20240808	121000	209916860	8870	8870	8870	8870	0
472	20240808	120900	209916860	8870	8870	8870	8870	0
473	20240808	120800	209916860	8870	8870	8870	8870	0
474	20240808	120700	209916860	8870	8870	8870	8870	10
475	20240808	120600	209828160	8900	8880	8900	8880	104
476	20240808	120500	208903280	8890	8900	8900	8890	20
477	20240808	120400	208725380	8890	8890	8890	8890	0
478	20240808	120300	208725380	8890	8890	8890	8890	0
479	20240808	120200	208725380	8890	8890	8890	8890	0
480	20240808	120100	208725380	8890	8880	8890	8880	142
481	20240808	120000	207463010	8890	8890	8890	8890	14
482	20240808	115900	207338550	8900	8900	8900	8900	0
483	20240808	115800	207338550	8900	8900	8900	8900	0
484	20240808	115700	207338550	8900	8890	8900	8890	305
485	20240808	115600	204624100	8890	8890	8890	8890	6
486	20240808	115500	204570760	8890	8880	8890	8880	107
487	20240808	115400	203620520	8880	8880	8880	8880	5
488	20240808	115300	203576120	8870	8870	8870	8870	0
489	20240808	115200	203576120	8870	8870	8870	8870	65
490	20240808	115100	202999570	8870	8870	8870	8870	208
491	20240808	115000	201154610	8870	8870	8870	8870	9
492	20240808	114900	201074780	8890	8890	8890	8890	0
493	20240808	114800	201074780	8890	8890	8890	8890	0
494	20240808	114700	201074780	8890	8890	8890	8890	0
495	20240808	114600	201074780	8890	8890	8890	8890	0
496	20240808	114500	201074780	8890	8890	8890	8890	0
497	20240808	114400	201074780	8890	8890	8890	8890	0
498	20240808	114300	201074780	8890	8890	8890	8890	0
499	20240808	114200	201074780	8890	8890	8890	8890	0
500	20240808	114100	201074780	8890	8890	8890	8890	0
501	20240808	114000	201074780	8890	8890	8890	8890	0
502	20240808	113900	201074780	8890	8890	8890	8890	1
503	20240808	113800	201065890	8890	8890	8890	8890	0
504	20240808	113700	201065890	8890	8890	8890	8890	1
505	20240808	113600	201057000	8860	8860	8860	8860	79
506	20240808	113500	200357060	8890	8890	8890	8890	0
507	20240808	113400	200357060	8890	8890	8890	8890	0
508	20240808	113300	200357060	8890	8890	8890	8890	0
509	20240808	113200	200357060	8890	8890	8890	8890	0
510	20240808	113100	200357060	8890	8890	8890	8890	0
511	20240808	113000	200357060	8890	8890	8890	8890	0
512	20240808	112900	200357060	8890	8890	8890	8890	0
513	20240808	112800	200357060	8890	8890	8890	8890	0
514	20240808	112700	200357060	8890	8890	8890	8890	0
515	20240808	112600	200357060	8890	8880	8890	8880	50
516	20240808	112500	199912960	8870	8870	8870	8870	0
517	20240808	112400	199912960	8870	8860	8870	8860	303
518	20240808	112300	197225370	8860	8860	8860	8860	1
519	20240808	112200	197216510	8850	8850	8850	8850	0
520	20240808	112100	197216510	8850	8860	8860	8850	200
521	20240808	112000	195446500	8850	8850	8850	8850	0
522	20240808	111900	195446500	8850	8850	8850	8850	0
523	20240808	111800	195446500	8850	8850	8850	8850	0
524	20240808	111700	195446500	8850	8850	8850	8850	388
525	20240808	111600	192012700	8840	8840	8840	8840	0
526	20240808	111500	192012700	8840	8840	8840	8840	201
527	20240808	111400	190235860	8840	8840	8840	8840	26
528	20240808	111300	190006020	8850	8850	8850	8850	21
529	20240808	111200	189820170	8830	8830	8830	8830	0
530	20240808	111100	189820170	8830	8830	8830	8830	0
531	20240808	111000	189820170	8830	8830	8830	8830	0
532	20240808	110900	189820170	8830	8830	8830	8830	0
533	20240808	110800	189820170	8830	8830	8830	8830	0
534	20240808	110700	189820170	8830	8830	8830	8830	0
535	20240808	110600	189820170	8830	8830	8830	8830	123
536	20240808	110500	188734080	8840	8840	8840	8840	0
537	20240808	110400	188734080	8840	8840	8840	8840	1
538	20240808	110300	188725240	8830	8830	8830	8830	0
539	20240808	110200	188725240	8830	8830	8830	8830	0
540	20240808	110100	188725240	8830	8830	8830	8830	131
541	20240808	110000	187568510	8890	8890	8890	8890	0
542	20240808	105900	187568510	8890	8890	8890	8890	10
543	20240808	105800	187479610	8890	8890	8890	8890	30
544	20240808	105700	187212910	8890	8870	8890	8870	74
545	20240808	105600	186555270	8830	8820	8830	8820	220
546	20240808	105500	184613110	8820	8820	8820	8820	1
547	20240808	105400	184604290	8820	8820	8820	8820	36
548	20240808	105300	184286770	8820	8820	8820	8820	1
549	20240808	105200	184277950	8820	8810	8820	8810	2
550	20240808	105100	184260320	8820	8820	8820	8820	0
551	20240808	105000	184260320	8820	8830	8830	8820	2
552	20240808	104900	184242670	8850	8820	8870	8820	163
553	20240808	104800	182801060	8810	8810	8810	8810	0
554	20240808	104700	182801060	8810	8810	8810	8810	14
555	20240808	104600	182677720	8810	8830	8830	8810	10
556	20240808	104500	182589590	8830	8830	8830	8830	447
557	20240808	104400	178642580	8830	8830	8840	8830	20
558	20240808	104300	178465970	8830	8830	8830	8830	920
559	20240808	104200	170342370	8840	8840	8840	8840	41
560	20240808	104100	169979930	8900	8900	8900	8900	1
561	20240808	104000	169971030	8850	8880	8880	8850	358
562	20240808	103900	166797860	8930	8930	8930	8930	0
563	20240808	103800	166797860	8930	8930	8930	8930	0
564	20240808	103700	166797860	8930	8930	8930	8930	0
565	20240808	103600	166797860	8930	8930	8930	8930	0
566	20240808	103500	166797860	8930	8930	8930	8930	0
567	20240808	103400	166797860	8930	8930	8930	8930	0
568	20240808	103300	166797860	8930	8930	8930	8930	400
569	20240808	103200	163225860	8900	8900	8900	8900	0
570	20240808	103100	163225860	8900	8900	8900	8900	0
571	20240808	103000	163225860	8900	8900	8900	8900	0
572	20240808	102900	163225860	8900	8900	8900	8900	0
573	20240808	102800	163225860	8900	8900	8900	8900	0
574	20240808	102700	163225860	8900	8900	8900	8900	0
575	20240808	102600	163225860	8900	8900	8900	8900	0
576	20240808	102500	163225860	8900	8900	8900	8900	66
577	20240808	102400	162638460	8940	8940	8940	8940	0
578	20240808	102300	162638460	8940	8940	8940	8940	0
579	20240808	102200	162638460	8940	8940	8940	8940	0
580	20240808	102100	162638460	8940	8930	8940	8930	201
581	20240808	102000	160842620	8930	8930	8930	8930	120
582	20240808	101900	159771020	8930	8910	8930	8860	528
583	20240808	101800	155061170	8910	8900	8910	8900	300
584	20240808	101700	152390170	8900	8890	8900	8890	500
585	20240808	101600	147943170	8890	8890	8890	8890	3
586	20240808	101500	147916500	8890	8880	8890	8880	503
587	20240808	101400	143449840	8870	8860	8870	8860	101
588	20240808	101300	142554040	8870	8870	8870	8870	0
589	20240808	101200	142554040	8870	8870	8870	8870	0
590	20240808	101100	142554040	8870	8870	8870	8870	400
591	20240808	101000	139006040	8870	8830	8870	8800	381
592	20240808	100900	135631530	8880	8870	8880	8850	401
593	20240808	100800	132074580	8880	8880	8880	8880	152
594	20240808	100700	130724820	8830	8830	8830	8830	391
595	20240808	100600	127272290	8830	8830	8830	8830	10
596	20240808	100500	127183990	8830	8830	8830	8830	0
597	20240808	100400	127183990	8830	8830	8830	8830	2
598	20240808	100300	127166330	8810	8810	8810	8810	63
599	20240808	100200	126611300	8830	8830	8830	8830	0
600	20240808	100100	126611300	8830	8830	8830	8830	200
601	20240808	100000	124845300	8800	8800	8800	8800	2
602	20240808	095900	124827700	8800	8800	8800	8800	0
603	20240808	095800	124827700	8800	8810	8810	8800	1000
604	20240808	095700	116024740	8780	8780	8780	8780	0
605	20240808	095600	116024740	8780	8780	8780	8780	18
606	20240808	095500	115866700	8950	8800	8950	8800	1000
607	20240808	095400	107004290	8760	8770	8770	8760	377
608	20240808	095300	103698150	8770	8770	8770	8770	0
609	20240808	095200	103698150	8770	8780	8790	8770	200
610	20240808	095100	101941810	8780	8780	8780	8780	0
611	20240808	095000	101941810	8780	8780	8780	8780	0
612	20240808	094900	101941810	8780	8780	8790	8780	5
613	20240808	094800	101897890	8760	8760	8760	8760	0
614	20240808	094700	101897890	8760	8760	8760	8760	0
615	20240808	094600	101897890	8760	8760	8760	8760	255
616	20240808	094500	99664090	8760	8770	8770	8760	345
617	20240808	094400	96641870	8790	8790	8790	8790	8
618	20240808	094300	96571550	8750	8750	8750	8750	485
619	20240808	094200	92327800	8790	8790	8790	8750	26
620	20240808	094100	92099660	8790	8790	8790	8790	0
621	20240808	094000	92099660	8790	8770	8790	8750	1374
622	20240808	093900	80073310	8790	8780	8790	8780	58
623	20240808	093800	79563990	8770	8750	8770	8750	307
624	20240808	093700	76874400	8760	8820	8830	8760	3447
625	20240808	093600	46544900	8830	8850	8850	8830	1729
626	20240808	093500	31260190	8850	8850	8850	8850	0
627	20240808	093400	31260190	8850	8860	8860	8850	207
628	20240808	093300	29426680	8860	8870	8870	8860	20
629	20240808	093200	29249470	8860	8860	8860	8860	0
630	20240808	093100	29249470	8860	8860	8860	8860	0
631	20240808	093000	29249470	8860	8870	8870	8860	39
632	20240808	092900	28903920	8860	8890	8890	8860	214
633	20240808	092800	27007820	8890	8890	8890	8890	0
634	20240808	092700	27007820	8890	8860	8890	8860	12
635	20240808	092600	26901200	8860	8860	8860	8860	0
636	20240808	092500	26901200	8860	8860	8860	8860	0
637	20240808	092400	26901200	8860	8860	8860	8860	0
638	20240808	092300	26901200	8860	8880	8880	8850	170
639	20240808	092200	25395300	8880	8890	8890	8880	5
640	20240808	092100	25350870	8890	8890	8890	8890	1
641	20240808	092000	25341980	8890	8890	8890	8890	0
642	20240808	091900	25341980	8890	8890	8890	8890	0
643	20240808	091800	25341980	8890	8890	8890	8890	4
644	20240808	091700	25306420	8890	8890	8890	8890	0
645	20240808	091600	25306420	8890	8890	8890	8890	0
646	20240808	091500	25306420	8890	8890	8890	8890	1
647	20240808	091400	25297530	8900	8900	8900	8900	0
648	20240808	091300	25297530	8900	8900	8900	8900	200
649	20240808	091200	23517530	8900	8880	8900	8880	14
650	20240808	091100	23393010	8900	8910	8910	8900	23
651	20240808	091000	23188290	8900	8900	8900	8900	0
652	20240808	090900	23188290	8900	8900	8900	8900	72
653	20240808	090800	22547490	8900	8900	8900	8900	100
654	20240808	090700	21657490	8890	8890	8890	8890	0
655	20240808	090600	21657490	8890	8890	8890	8890	96
656	20240808	090500	20804050	8890	8870	8890	8870	289
657	20240808	090400	18239120	8880	8880	8880	8880	500
658	20240808	090300	13799120	8880	8870	8880	8870	60
659	20240808	090200	13266820	8880	8830	8880	8830	638
660	20240808	090100	7631380	8840	8840	8840	8840	50
661	20240808	090000	7189380	8910	8910	8910	8810	809