KissMeData/442900/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	213300	76534760	9860	9860	9860	9860	1
3	20240808	213200	76534760	9860	9860	9860	9860	0
4	20240808	213100	76534760	9860	9860	9860	9860	0
5	20240808	213000	76534760	9860	9860	9860	9860	0
6	20240808	212900	76534760	9860	9860	9860	9860	0
7	20240808	212800	76534760	9860	9860	9860	9860	0
8	20240808	212700	76534760	9860	9860	9860	9860	0
9	20240808	212600	76534760	9860	9860	9860	9860	0
10	20240808	212500	76534760	9860	9860	9860	9860	0
11	20240808	212400	76534760	9860	9860	9860	9860	0
12	20240808	212300	76534760	9860	9860	9860	9860	0
13	20240808	212200	76534760	9860	9860	9860	9860	0
14	20240808	212100	76534760	9860	9860	9860	9860	0
15	20240808	212000	76534760	9860	9860	9860	9860	0
16	20240808	211900	76534760	9860	9860	9860	9860	0
17	20240808	211800	76534760	9860	9860	9860	9860	0
18	20240808	211700	76534760	9860	9860	9860	9860	0
19	20240808	211600	76534760	9860	9860	9860	9860	0
20	20240808	211500	76534760	9860	9860	9860	9860	0
21	20240808	211400	76534760	9860	9860	9860	9860	0
22	20240808	211300	76534760	9860	9860	9860	9860	0
23	20240808	211200	76534760	9860	9860	9860	9860	0
24	20240808	211100	76534760	9860	9860	9860	9860	0
25	20240808	211000	76534760	9860	9860	9860	9860	0
26	20240808	210900	76534760	9860	9860	9860	9860	0
27	20240808	210800	76534760	9860	9860	9860	9860	0
28	20240808	210700	76534760	9860	9860	9860	9860	0
29	20240808	210600	76534760	9860	9860	9860	9860	0
30	20240808	210500	76534760	9860	9860	9860	9860	0
31	20240808	210400	76534760	9860	9860	9860	9860	0
32	20240808	210300	76534760	9860	9860	9860	9860	1
33	20240808	210200	76534760	9860	9860	9860	9860	0
34	20240808	210100	76534760	9860	9860	9860	9860	0
35	20240808	210000	76534760	9860	9860	9860	9860	0
36	20240808	205900	76534760	9860	9860	9860	9860	0
37	20240808	205800	76534760	9860	9860	9860	9860	0
38	20240808	205700	76534760	9860	9860	9860	9860	0
39	20240808	205600	76534760	9860	9860	9860	9860	0
40	20240808	205500	76534760	9860	9860	9860	9860	0
41	20240808	205400	76534760	9860	9860	9860	9860	0
42	20240808	205300	76534760	9860	9860	9860	9860	0
43	20240808	205200	76534760	9860	9860	9860	9860	0
44	20240808	205100	76534760	9860	9860	9860	9860	0
45	20240808	205000	76534760	9860	9860	9860	9860	0
46	20240808	204900	76534760	9860	9860	9860	9860	0
47	20240808	204800	76534760	9860	9860	9860	9860	0
48	20240808	204700	76534760	9860	9860	9860	9860	0
49	20240808	204600	76534760	9860	9860	9860	9860	0
50	20240808	204500	76534760	9860	9860	9860	9860	0
51	20240808	204400	76534760	9860	9860	9860	9860	0
52	20240808	204300	76534760	9860	9860	9860	9860	0
53	20240808	204200	76534760	9860	9860	9860	9860	0
54	20240808	204100	76534760	9860	9860	9860	9860	0
55	20240808	204000	76534760	9860	9860	9860	9860	0
56	20240808	203900	76534760	9860	9860	9860	9860	0
57	20240808	203800	76534760	9860	9860	9860	9860	0
58	20240808	203700	76534760	9860	9860	9860	9860	0
59	20240808	203600	76534760	9860	9860	9860	9860	0
60	20240808	203500	76534760	9860	9860	9860	9860	0
61	20240808	203400	76534760	9860	9860	9860	9860	0
62	20240808	203300	76534760	9860	9860	9860	9860	1
63	20240808	203200	76534760	9860	9860	9860	9860	0
64	20240808	203100	76534760	9860	9860	9860	9860	0
65	20240808	203000	76534760	9860	9860	9860	9860	0
66	20240808	202900	76534760	9860	9860	9860	9860	0
67	20240808	202800	76534760	9860	9860	9860	9860	0
68	20240808	202700	76534760	9860	9860	9860	9860	0
69	20240808	202600	76534760	9860	9860	9860	9860	0
70	20240808	202500	76534760	9860	9860	9860	9860	0
71	20240808	202400	76534760	9860	9860	9860	9860	0
72	20240808	202300	76534760	9860	9860	9860	9860	0
73	20240808	202200	76534760	9860	9860	9860	9860	0
74	20240808	202100	76534760	9860	9860	9860	9860	0
75	20240808	202000	76534760	9860	9860	9860	9860	0
76	20240808	201900	76534760	9860	9860	9860	9860	0
77	20240808	201800	76534760	9860	9860	9860	9860	0
78	20240808	201700	76534760	9860	9860	9860	9860	0
79	20240808	201600	76534760	9860	9860	9860	9860	0
80	20240808	201500	76534760	9860	9860	9860	9860	0
81	20240808	201400	76534760	9860	9860	9860	9860	0
82	20240808	201300	76534760	9860	9860	9860	9860	0
83	20240808	201200	76534760	9860	9860	9860	9860	0
84	20240808	201100	76534760	9860	9860	9860	9860	0
85	20240808	201000	76534760	9860	9860	9860	9860	0
86	20240808	200900	76534760	9860	9860	9860	9860	0
87	20240808	200800	76534760	9860	9860	9860	9860	0
88	20240808	200700	76534760	9860	9860	9860	9860	0
89	20240808	200600	76534760	9860	9860	9860	9860	0
90	20240808	200500	76534760	9860	9860	9860	9860	0
91	20240808	200400	76534760	9860	9860	9860	9860	0
92	20240808	200300	76534760	9860	9860	9860	9860	1
93	20240808	200200	76534760	9860	9860	9860	9860	0
94	20240808	200100	76534760	9860	9860	9860	9860	0
95	20240808	200000	76534760	9860	9860	9860	9860	0
96	20240808	195900	76534760	9860	9860	9860	9860	0
97	20240808	195800	76534760	9860	9860	9860	9860	0
98	20240808	195700	76534760	9860	9860	9860	9860	0
99	20240808	195600	76534760	9860	9860	9860	9860	0
100	20240808	195500	76534760	9860	9860	9860	9860	0
101	20240808	195400	76534760	9860	9860	9860	9860	0
102	20240808	195300	76534760	9860	9860	9860	9860	0
103	20240808	195200	76534760	9860	9860	9860	9860	0
104	20240808	195100	76534760	9860	9860	9860	9860	0
105	20240808	195000	76534760	9860	9860	9860	9860	0
106	20240808	194900	76534760	9860	9860	9860	9860	0
107	20240808	194800	76534760	9860	9860	9860	9860	0
108	20240808	194700	76534760	9860	9860	9860	9860	0
109	20240808	194600	76534760	9860	9860	9860	9860	0
110	20240808	194500	76534760	9860	9860	9860	9860	0
111	20240808	194400	76534760	9860	9860	9860	9860	0
112	20240808	194300	76534760	9860	9860	9860	9860	0
113	20240808	194200	76534760	9860	9860	9860	9860	0
114	20240808	194100	76534760	9860	9860	9860	9860	0
115	20240808	194000	76534760	9860	9860	9860	9860	0
116	20240808	193900	76534760	9860	9860	9860	9860	0
117	20240808	193800	76534760	9860	9860	9860	9860	0
118	20240808	193700	76534760	9860	9860	9860	9860	0
119	20240808	193600	76534760	9860	9860	9860	9860	0
120	20240808	193500	76534760	9860	9860	9860	9860	0
121	20240808	193400	76534760	9860	9860	9860	9860	0
122	20240808	193300	76534760	9860	9860	9860	9860	1
123	20240808	193200	76534760	9860	9860	9860	9860	0
124	20240808	193100	76534760	9860	9860	9860	9860	0
125	20240808	193000	76534760	9860	9860	9860	9860	0
126	20240808	192900	76534760	9860	9860	9860	9860	0
127	20240808	192800	76534760	9860	9860	9860	9860	0
128	20240808	192700	76534760	9860	9860	9860	9860	0
129	20240808	192600	76534760	9860	9860	9860	9860	0
130	20240808	192500	76534760	9860	9860	9860	9860	0
131	20240808	192400	76534760	9860	9860	9860	9860	0
132	20240808	192300	76534760	9860	9860	9860	9860	0
133	20240808	192200	76534760	9860	9860	9860	9860	0
134	20240808	192100	76534760	9860	9860	9860	9860	0
135	20240808	192000	76534760	9860	9860	9860	9860	0
136	20240808	191900	76534760	9860	9860	9860	9860	0
137	20240808	191800	76534760	9860	9860	9860	9860	0
138	20240808	191700	76534760	9860	9860	9860	9860	0
139	20240808	191600	76534760	9860	9860	9860	9860	0
140	20240808	191500	76534760	9860	9860	9860	9860	0
141	20240808	191400	76534760	9860	9860	9860	9860	0
142	20240808	191300	76534760	9860	9860	9860	9860	0
143	20240808	191200	76534760	9860	9860	9860	9860	0
144	20240808	191100	76534760	9860	9860	9860	9860	0
145	20240808	191000	76534760	9860	9860	9860	9860	0
146	20240808	190900	76534760	9860	9860	9860	9860	0
147	20240808	190800	76534760	9860	9860	9860	9860	0
148	20240808	190700	76534760	9860	9860	9860	9860	0
149	20240808	190600	76534760	9860	9860	9860	9860	0
150	20240808	190500	76534760	9860	9860	9860	9860	0
151	20240808	190400	76534760	9860	9860	9860	9860	0
152	20240808	190300	76534760	9860	9860	9860	9860	1
153	20240808	190200	76534760	9860	9860	9860	9860	0
154	20240808	190100	76534760	9860	9860	9860	9860	0
155	20240808	190000	76534760	9860	9860	9860	9860	0
156	20240808	185900	76534760	9860	9860	9860	9860	0
157	20240808	185800	76534760	9860	9860	9860	9860	0
158	20240808	185700	76534760	9860	9860	9860	9860	0
159	20240808	185600	76534760	9860	9860	9860	9860	0
160	20240808	185500	76534760	9860	9860	9860	9860	0
161	20240808	185400	76534760	9860	9860	9860	9860	0
162	20240808	185300	76534760	9860	9860	9860	9860	0
163	20240808	185200	76534760	9860	9860	9860	9860	0
164	20240808	185100	76534760	9860	9860	9860	9860	0
165	20240808	185000	76534760	9860	9860	9860	9860	0
166	20240808	184900	76534760	9860	9860	9860	9860	0
167	20240808	184800	76534760	9860	9860	9860	9860	0
168	20240808	184700	76534760	9860	9860	9860	9860	0
169	20240808	184600	76534760	9860	9860	9860	9860	0
170	20240808	184500	76534760	9860	9860	9860	9860	0
171	20240808	184400	76534760	9860	9860	9860	9860	0
172	20240808	184300	76534760	9860	9860	9860	9860	0
173	20240808	184200	76534760	9860	9860	9860	9860	0
174	20240808	184100	76534760	9860	9860	9860	9860	0
175	20240808	184000	76534760	9860	9860	9860	9860	0
176	20240808	183900	76534760	9860	9860	9860	9860	0
177	20240808	183800	76534760	9860	9860	9860	9860	0
178	20240808	183700	76534760	9860	9860	9860	9860	0
179	20240808	183600	76534760	9860	9860	9860	9860	0
180	20240808	183500	76534760	9860	9860	9860	9860	0
181	20240808	183400	76534760	9860	9860	9860	9860	0
182	20240808	183300	76534760	9860	9860	9860	9860	1
183	20240808	183200	76534760	9860	9860	9860	9860	0
184	20240808	183100	76534760	9860	9860	9860	9860	0
185	20240808	183000	76534760	9860	9860	9860	9860	0
186	20240808	182900	76534760	9860	9860	9860	9860	0
187	20240808	182800	76534760	9860	9860	9860	9860	0
188	20240808	182700	76534760	9860	9860	9860	9860	0
189	20240808	182600	76534760	9860	9860	9860	9860	0
190	20240808	182500	76534760	9860	9860	9860	9860	0
191	20240808	182400	76534760	9860	9860	9860	9860	0
192	20240808	182300	76534760	9860	9860	9860	9860	0
193	20240808	182200	76534760	9860	9860	9860	9860	0
194	20240808	182100	76534760	9860	9860	9860	9860	0
195	20240808	182000	76534760	9860	9860	9860	9860	0
196	20240808	181900	76534760	9860	9860	9860	9860	0
197	20240808	181800	76534760	9860	9860	9860	9860	0
198	20240808	181700	76534760	9860	9860	9860	9860	0
199	20240808	181600	76534760	9860	9860	9860	9860	0
200	20240808	181500	76534760	9860	9860	9860	9860	0
201	20240808	181400	76534760	9860	9860	9860	9860	0
202	20240808	181300	76534760	9860	9860	9860	9860	0
203	20240808	181200	76534760	9860	9860	9860	9860	0
204	20240808	181100	76534760	9860	9860	9860	9860	0
205	20240808	181000	76534760	9860	9860	9860	9860	0
206	20240808	180900	76534760	9860	9860	9860	9860	0
207	20240808	180800	76534760	9860	9860	9860	9860	0
208	20240808	180700	76534760	9860	9860	9860	9860	0
209	20240808	180600	76534760	9860	9860	9860	9860	0
210	20240808	180500	76534760	9860	9860	9860	9860	0
211	20240808	180400	76534760	9860	9860	9860	9860	0
212	20240808	180300	76534760	9860	9860	9860	9860	1
213	20240808	180200	76534760	9860	9860	9860	9860	0
214	20240808	180100	76534760	9860	9860	9860	9860	0
215	20240808	180000	76534760	9860	9860	9860	9860	0
216	20240808	175900	76534760	9860	9860	9860	9860	0
217	20240808	175800	76534760	9860	9860	9860	9860	0
218	20240808	175700	76534760	9860	9860	9860	9860	0
219	20240808	175600	76534760	9860	9860	9860	9860	0
220	20240808	175500	76534760	9860	9860	9860	9860	0
221	20240808	175400	76534760	9860	9860	9860	9860	0
222	20240808	175300	76534760	9860	9860	9860	9860	0
223	20240808	175200	76534760	9860	9860	9860	9860	0
224	20240808	175100	76534760	9860	9860	9860	9860	0
225	20240808	175000	76534760	9860	9860	9860	9860	0
226	20240808	174900	76534760	9860	9860	9860	9860	0
227	20240808	174800	76534760	9860	9860	9860	9860	0
228	20240808	174700	76534760	9860	9860	9860	9860	0
229	20240808	174600	76534760	9860	9860	9860	9860	0
230	20240808	174500	76534760	9860	9860	9860	9860	0
231	20240808	174400	76534760	9860	9860	9860	9860	0
232	20240808	174300	76534760	9860	9860	9860	9860	0
233	20240808	174200	76534760	9860	9860	9860	9860	0
234	20240808	174100	76534760	9860	9860	9860	9860	0
235	20240808	174000	76534760	9860	9860	9860	9860	0
236	20240808	173900	76534760	9860	9860	9860	9860	0
237	20240808	173800	76534760	9860	9860	9860	9860	0
238	20240808	173700	76534760	9860	9860	9860	9860	0
239	20240808	173600	76534760	9860	9860	9860	9860	0
240	20240808	173500	76534760	9860	9860	9860	9860	0
241	20240808	173400	76534760	9860	9860	9860	9860	0
242	20240808	173300	76534760	9860	9860	9860	9860	1
243	20240808	173200	76534760	9860	9860	9860	9860	0
244	20240808	173100	76534760	9860	9860	9860	9860	0
245	20240808	173000	76534760	9860	9860	9860	9860	0
246	20240808	172900	76534760	9860	9860	9860	9860	0
247	20240808	172800	76534760	9860	9860	9860	9860	0
248	20240808	172700	76534760	9860	9860	9860	9860	0
249	20240808	172600	76534760	9860	9860	9860	9860	0
250	20240808	172500	76534760	9860	9860	9860	9860	0
251	20240808	172400	76534760	9860	9860	9860	9860	0
252	20240808	172300	76534760	9860	9860	9860	9860	0
253	20240808	172200	76534760	9860	9860	9860	9860	0
254	20240808	172100	76534760	9860	9860	9860	9860	0
255	20240808	172000	76534760	9860	9860	9860	9860	0
256	20240808	171900	76534760	9860	9860	9860	9860	0
257	20240808	171800	76534760	9860	9860	9860	9860	0
258	20240808	171700	76534760	9860	9860	9860	9860	0
259	20240808	171600	76534760	9860	9860	9860	9860	0
260	20240808	171500	76534760	9860	9860	9860	9860	0
261	20240808	171400	76534760	9860	9860	9860	9860	0
262	20240808	171300	76534760	9860	9860	9860	9860	0
263	20240808	171200	76534760	9860	9860	9860	9860	0
264	20240808	171100	76534760	9860	9860	9860	9860	0
265	20240808	171000	76534760	9860	9860	9860	9860	0
266	20240808	170900	76534760	9860	9860	9860	9860	0
267	20240808	170800	76534760	9860	9860	9860	9860	0
268	20240808	170700	76534760	9860	9860	9860	9860	0
269	20240808	170600	76534760	9860	9860	9860	9860	0
270	20240808	170500	76534760	9860	9860	9860	9860	0
271	20240808	170400	76534760	9860	9860	9860	9860	0
272	20240808	170300	76534760	9860	9860	9860	9860	1
273	20240808	170200	76534760	9860	9860	9860	9860	0
274	20240808	170100	76534760	9860	9860	9860	9860	0
275	20240808	170000	76534760	9860	9860	9860	9860	0
276	20240808	165900	76534760	9860	9860	9860	9860	0
277	20240808	165800	76534760	9860	9860	9860	9860	0
278	20240808	165700	76534760	9860	9860	9860	9860	0
279	20240808	165600	76534760	9860	9860	9860	9860	0
280	20240808	165500	76534760	9860	9860	9860	9860	0
281	20240808	165400	76534760	9860	9860	9860	9860	0
282	20240808	165300	76534760	9860	9860	9860	9860	0
283	20240808	165200	76534760	9860	9860	9860	9860	0
284	20240808	165100	76534760	9860	9860	9860	9860	0
285	20240808	165000	76534760	9860	9860	9860	9860	0
286	20240808	164900	76534760	9860	9860	9860	9860	0
287	20240808	164800	76534760	9860	9860	9860	9860	0
288	20240808	164700	76534760	9860	9860	9860	9860	0
289	20240808	164600	76534760	9860	9860	9860	9860	0
290	20240808	164500	76534760	9860	9860	9860	9860	0
291	20240808	164400	76534760	9860	9860	9860	9860	0
292	20240808	164300	76534760	9860	9860	9860	9860	0
293	20240808	164200	76534760	9860	9860	9860	9860	0
294	20240808	164100	76534760	9860	9860	9860	9860	0
295	20240808	164000	76534760	9860	9860	9860	9860	0
296	20240808	163900	76534760	9860	9860	9860	9860	0
297	20240808	163800	76534760	9860	9860	9860	9860	0
298	20240808	163700	76534760	9860	9860	9860	9860	0
299	20240808	163600	76534760	9860	9860	9860	9860	0
300	20240808	163500	76534760	9860	9860	9860	9860	0
301	20240808	163400	76534760	9860	9860	9860	9860	0
302	20240808	163300	76534760	9860	9860	9860	9860	1
303	20240808	163200	76534760	9860	9860	9860	9860	0
304	20240808	163100	76534760	9860	9860	9860	9860	0
305	20240808	163000	76534760	9860	9860	9860	9860	0
306	20240808	162900	76534760	9860	9860	9860	9860	0
307	20240808	162800	76534760	9860	9860	9860	9860	0
308	20240808	162700	76534760	9860	9860	9860	9860	0
309	20240808	162600	76534760	9860	9860	9860	9860	0
310	20240808	162500	76534760	9860	9860	9860	9860	0
311	20240808	162400	76534760	9860	9860	9860	9860	0
312	20240808	162300	76534760	9860	9860	9860	9860	0
313	20240808	162200	76534760	9860	9860	9860	9860	0
314	20240808	162100	76534760	9860	9860	9860	9860	0
315	20240808	162000	76534760	9860	9860	9860	9860	0
316	20240808	161900	76534760	9860	9860	9860	9860	0
317	20240808	161800	76534760	9860	9860	9860	9860	0
318	20240808	161700	76534760	9860	9860	9860	9860	0
319	20240808	161600	76534760	9860	9860	9860	9860	0
320	20240808	161500	76534760	9860	9860	9860	9860	0
321	20240808	161400	76534760	9860	9860	9860	9860	0
322	20240808	161300	76534760	9860	9860	9860	9860	0
323	20240808	161200	76534760	9860	9860	9860	9860	0
324	20240808	161100	76534760	9860	9860	9860	9860	0
325	20240808	161000	76534760	9860	9860	9860	9860	0
326	20240808	160900	76534760	9860	9860	9860	9860	0
327	20240808	160800	76534760	9860	9860	9860	9860	0
328	20240808	160700	76534760	9860	9860	9860	9860	0
329	20240808	160600	76534760	9860	9860	9860	9860	0
330	20240808	160500	76534760	9860	9860	9860	9860	0
331	20240808	160400	76534760	9860	9860	9860	9860	0
332	20240808	160300	76534760	9860	9860	9860	9860	1
333	20240808	160200	76534760	9860	9860	9860	9860	0
334	20240808	160100	76534760	9860	9860	9860	9860	0
335	20240808	160000	76534760	9860	9860	9860	9860	0
336	20240808	155900	76534760	9860	9860	9860	9860	0
337	20240808	155800	76534760	9860	9860	9860	9860	0
338	20240808	155700	76534760	9860	9860	9860	9860	0
339	20240808	155600	76534760	9860	9860	9860	9860	0
340	20240808	155500	76534760	9860	9860	9860	9860	0
341	20240808	155400	76534760	9860	9860	9860	9860	0
342	20240808	155300	76534760	9860	9860	9860	9860	0
343	20240808	155200	76534760	9860	9860	9860	9860	0
344	20240808	155100	76534760	9860	9860	9860	9860	0
345	20240808	155000	76534760	9860	9860	9860	9860	0
346	20240808	154900	76534760	9860	9860	9860	9860	0
347	20240808	154800	76534760	9860	9860	9860	9860	0
348	20240808	154700	76534760	9860	9860	9860	9860	0
349	20240808	154600	76534760	9860	9860	9860	9860	0
350	20240808	154500	76534760	9860	9860	9860	9860	0
351	20240808	154400	76534760	9860	9860	9860	9860	0
352	20240808	154300	76534760	9860	9860	9860	9860	0
353	20240808	154200	76534760	9860	9860	9860	9860	0
354	20240808	154100	76534760	9860	9860	9860	9860	0
355	20240808	154000	76534760	9860	9860	9860	9860	0
356	20240808	153900	76534760	9860	9860	9860	9860	0
357	20240808	153800	76534760	9860	9860	9860	9860	0
358	20240808	153700	76534760	9860	9860	9860	9860	0
359	20240808	153600	76534760	9860	9860	9860	9860	0
360	20240808	153500	76534760	9860	9860	9860	9860	0
361	20240808	153400	76534760	9860	9860	9860	9860	0
362	20240808	153300	76534760	9860	9860	9860	9860	1
363	20240808	153200	76534760	9860	9860	9860	9860	0
364	20240808	153100	76534760	9860	9860	9860	9860	0
365	20240808	153000	76534760	9860	9860	9860	9860	1
366	20240808	152900	76524900	9850	9850	9850	9850	0
367	20240808	152800	76524900	9850	9850	9850	9850	0
368	20240808	152700	76524900	9850	9850	9850	9850	0
369	20240808	152600	76524900	9850	9850	9850	9850	0
370	20240808	152500	76524900	9850	9850	9850	9850	0
371	20240808	152400	76524900	9850	9850	9850	9850	0
372	20240808	152300	76524900	9850	9850	9850	9850	0
373	20240808	152200	76524900	9850	9850	9850	9850	0
374	20240808	152100	76524900	9850	9850	9850	9850	0
375	20240808	152000	76524900	9850	9850	9850	9850	0
376	20240808	151900	76524900	9850	9850	9850	9850	0
377	20240808	151800	76524900	9850	9860	9860	9850	54
378	20240808	151700	75992660	9860	9860	9860	9860	0
379	20240808	151600	75992660	9860	9860	9860	9860	0
380	20240808	151500	75992660	9860	9860	9860	9860	33
381	20240808	151400	75667280	9860	9860	9860	9860	0
382	20240808	151300	75667280	9860	9860	9860	9860	384
383	20240808	151200	71881040	9860	9860	9860	9860	0
384	20240808	151100	71881040	9860	9860	9860	9860	0
385	20240808	151000	71881040	9860	9860	9860	9860	34
386	20240808	150900	71545800	9860	9860	9860	9860	0
387	20240808	150800	71545800	9860	9860	9860	9860	49
388	20240808	150700	71062660	9860	9860	9860	9860	0
389	20240808	150600	71062660	9860	9860	9860	9860	0
390	20240808	150500	71062660	9860	9860	9860	9860	34
391	20240808	150400	70727420	9860	9860	9860	9860	0
392	20240808	150300	70727420	9860	9860	9860	9860	34
393	20240808	150200	70392180	9860	9860	9860	9860	0
394	20240808	150100	70392180	9860	9860	9860	9860	0
395	20240808	150000	70392180	9860	9850	9860	9850	50
396	20240808	145900	69899240	9860	9850	9860	9850	22
397	20240808	145800	69682480	9850	9840	9850	9840	15
398	20240808	145700	69534750	9840	9840	9840	9840	4
399	20240808	145600	69495390	9850	9850	9850	9850	34
400	20240808	145500	69160490	9840	9840	9840	9840	6
401	20240808	145400	69101450	9840	9840	9840	9840	0
402	20240808	145300	69101450	9840	9850	9850	9840	40
403	20240808	145200	68707510	9850	9850	9850	9850	0
404	20240808	145100	68707510	9850	9850	9850	9850	33
405	20240808	145000	68382460	9840	9840	9840	9840	6
406	20240808	144900	68323420	9840	9840	9840	9840	0
407	20240808	144800	68323420	9840	9850	9850	9840	41
408	20240808	144700	67919640	9850	9850	9850	9850	0
409	20240808	144600	67919640	9850	9840	9850	9840	39
410	20240808	144500	67535550	9830	9830	9830	9830	0
411	20240808	144400	67535550	9830	9850	9850	9830	34
412	20240808	144300	67200770	9840	9840	9840	9840	5
413	20240808	144200	67151570	9840	9840	9840	9840	0
414	20240808	144100	67151570	9840	9840	9840	9840	1
415	20240808	144000	67141730	9850	9850	9850	9850	62
416	20240808	143900	66531030	9840	9850	9850	9840	7
417	20240808	143800	66462140	9830	9850	9850	9830	11
418	20240808	143700	66353810	9830	9830	9830	9830	6
419	20240808	143600	66294830	9850	9850	9850	9850	30
420	20240808	143500	65999330	9840	9840	9840	9840	6
421	20240808	143400	65940290	9850	9850	9850	9850	34
422	20240808	143300	65605390	9850	9850	9850	9850	1
423	20240808	143200	65595540	9840	9830	9840	9830	9
424	20240808	143100	65507010	9840	9840	9840	9840	0
425	20240808	143000	65507010	9840	9850	9850	9840	71
426	20240808	142900	64807690	9830	9830	9830	9830	0
427	20240808	142800	64807690	9830	9830	9830	9830	6
428	20240808	142700	64748710	9830	9830	9830	9830	0
429	20240808	142600	64748710	9830	9830	9830	9830	6
430	20240808	142500	64689730	9850	9850	9850	9850	67
431	20240808	142400	64029780	9830	9830	9830	9830	0
432	20240808	142300	64029780	9830	9830	9830	9830	6
433	20240808	142200	63970800	9830	9830	9830	9830	0
434	20240808	142100	63970800	9830	9830	9830	9830	6
435	20240808	142000	63911820	9850	9850	9850	9840	55
436	20240808	141900	63370080	9840	9840	9850	9840	37
437	20240808	141800	63005740	9830	9830	9830	9830	0
438	20240808	141700	63005740	9830	9830	9830	9830	6
439	20240808	141600	62946760	9850	9850	9850	9850	0
440	20240808	141500	62946760	9850	9850	9850	9850	62
441	20240808	141400	62336060	9840	9840	9840	9840	6
442	20240808	141300	62277020	9830	9830	9830	9830	0
443	20240808	141200	62277020	9830	9850	9850	9830	16
444	20240808	141100	62119540	9840	9840	9840	9840	24
445	20240808	141000	61883380	9830	9830	9830	9830	6
446	20240808	140900	61824400	9830	9830	9830	9830	0
447	20240808	140800	61824400	9830	9840	9840	9830	40
448	20240808	140700	61430860	9840	9840	9840	9840	0
449	20240808	140600	61430860	9840	9840	9840	9840	34
450	20240808	140500	61096300	9830	9830	9830	9830	6
451	20240808	140400	61037320	9830	9830	9830	9830	0
452	20240808	140300	61037320	9830	9840	9840	9830	40
453	20240808	140200	60643780	9840	9840	9840	9840	300
454	20240808	140100	57691780	9840	9830	9840	9830	37
455	20240808	140000	57327760	9830	9830	9830	9830	0
456	20240808	135900	57327760	9830	9830	9830	9830	6
457	20240808	135800	57268780	9840	9840	9840	9840	34
458	20240808	135700	56934220	9840	9840	9840	9840	19
459	20240808	135600	56747260	9830	9830	9830	9830	15
460	20240808	135500	56599810	9820	9820	9820	9820	0
461	20240808	135400	56599810	9820	9830	9830	9820	39
462	20240808	135300	56216500	9820	9820	9820	9820	0
463	20240808	135200	56216500	9820	9820	9820	9820	6
464	20240808	135100	56157580	9830	9830	9830	9830	34
465	20240808	135000	55823360	9820	9820	9820	9820	6
466	20240808	134900	55764440	9830	9830	9830	9830	33
467	20240808	134800	55440050	9820	9820	9820	9820	0
468	20240808	134700	55440050	9820	9820	9820	9820	6
469	20240808	134600	55381130	9830	9830	9830	9830	34
470	20240808	134500	55046910	9820	9820	9820	9820	6
471	20240808	134400	54987990	9820	9820	9820	9820	0
472	20240808	134300	54987990	9820	9830	9830	9820	40
473	20240808	134200	54594850	9830	9830	9830	9830	0
474	20240808	134100	54594850	9830	9820	9830	9820	40
475	20240808	134000	54201710	9820	9820	9820	9820	0
476	20240808	133900	54201710	9820	9820	9820	9820	0
477	20240808	133800	54201710	9820	9830	9830	9820	39
478	20240808	133700	53818400	9830	9830	9830	9830	0
479	20240808	133600	53818400	9830	9820	9830	9820	39
480	20240808	133500	53435090	9820	9820	9820	9820	0
481	20240808	133400	53435090	9820	9830	9830	9820	40
482	20240808	133300	53041950	9820	9820	9820	9820	0
483	20240808	133200	53041950	9820	9820	9820	9820	0
484	20240808	133100	53041950	9820	9830	9830	9820	40
485	20240808	133000	52648810	9820	9820	9820	9820	0
486	20240808	132900	52648810	9820	9830	9830	9820	40
487	20240808	132800	52255670	9820	9820	9820	9820	0
488	20240808	132700	52255670	9820	9820	9820	9820	6
489	20240808	132600	52196750	9830	9830	9830	9830	34
490	20240808	132500	51862530	9820	9820	9820	9820	6
491	20240808	132400	51803610	9830	9830	9830	9830	33
492	20240808	132300	51479220	9820	9820	9820	9820	0
493	20240808	132200	51479220	9820	9820	9820	9820	6
494	20240808	132100	51420300	9830	9830	9830	9830	34
495	20240808	132000	51086080	9820	9820	9820	9820	6
496	20240808	131900	51027160	9820	9820	9820	9820	0
497	20240808	131800	51027160	9820	9830	9830	9820	40
498	20240808	131700	50634020	9830	9830	9830	9830	0
499	20240808	131600	50634020	9830	9820	9830	9820	39
500	20240808	131500	50250710	9820	9820	9820	9820	0
501	20240808	131400	50250710	9820	9820	9820	9820	0
502	20240808	131300	50250710	9820	9830	9830	9820	40
503	20240808	131200	49857570	9830	9830	9830	9830	0
504	20240808	131100	49857570	9830	9820	9830	9820	40
505	20240808	131000	49464430	9820	9820	9820	9820	0
506	20240808	130900	49464430	9820	9830	9830	9820	39
507	20240808	130800	49081120	9820	9820	9820	9820	0
508	20240808	130700	49081120	9820	9820	9820	9820	6
509	20240808	130600	49022200	9830	9830	9830	9830	0
510	20240808	130500	49022200	9830	9830	9830	9830	36
511	20240808	130400	48668320	9820	9830	9830	9820	39
512	20240808	130300	48285010	9820	9820	9820	9820	0
513	20240808	130200	48285010	9820	9820	9820	9820	6
514	20240808	130100	48226090	9830	9830	9830	9830	34
515	20240808	130000	47891870	9820	9820	9820	9820	6
516	20240808	125900	47832950	9830	9830	9830	9830	34
517	20240808	125800	47498730	9810	9810	9810	9810	6
518	20240808	125700	47439870	9810	9810	9810	9810	0
519	20240808	125600	47439870	9810	9810	9810	9810	0
520	20240808	125500	47439870	9810	9830	9830	9810	74
521	20240808	125400	46712570	9810	9810	9810	9810	0
522	20240808	125300	46712570	9810	9810	9810	9810	6
523	20240808	125200	46653710	9810	9810	9810	9810	0
524	20240808	125100	46653710	9810	9810	9810	9810	6
525	20240808	125000	46594850	9830	9830	9830	9830	33
526	20240808	124900	46270460	9830	9820	9830	9820	32
527	20240808	124800	45955960	9820	9820	9820	9820	1
528	20240808	124700	45946140	9820	9820	9820	9820	0
529	20240808	124600	45946140	9820	9810	9820	9810	39
530	20240808	124500	45563220	9810	9810	9810	9810	0
531	20240808	124400	45563220	9810	9820	9820	9810	40
532	20240808	124300	45170480	9810	9810	9810	9810	0
533	20240808	124200	45170480	9810	9810	9810	9810	6
534	20240808	124100	45111620	9820	9820	9820	9820	34
535	20240808	124000	44777740	9810	9810	9810	9810	6
536	20240808	123900	44718880	9820	9820	9820	9820	33
537	20240808	123800	44394820	9810	9810	9810	9810	0
538	20240808	123700	44394820	9810	9810	9810	9810	6
539	20240808	123600	44335960	9820	9820	9820	9820	33
540	20240808	123500	44011900	9810	9810	9810	9810	6
541	20240808	123400	43953040	9820	9820	9820	9820	34
542	20240808	123300	43619160	9810	9810	9810	9810	6
543	20240808	123200	43560300	9820	9820	9820	9820	34
544	20240808	123100	43226420	9810	9810	9810	9810	6
545	20240808	123000	43167560	9810	9810	9810	9810	0
546	20240808	122900	43167560	9810	9810	9810	9810	0
547	20240808	122800	43167560	9810	9820	9820	9810	39
548	20240808	122700	42784640	9820	9820	9820	9820	33
549	20240808	122600	42460580	9810	9810	9810	9810	6
550	20240808	122500	42401720	9810	9810	9810	9810	0
551	20240808	122400	42401720	9810	9810	9810	9810	6
552	20240808	122300	42342860	9820	9820	9820	9820	33
553	20240808	122200	42018800	9820	9810	9820	9810	39
554	20240808	122100	41635880	9810	9810	9810	9810	0
555	20240808	122000	41635880	9810	9810	9810	9810	0
556	20240808	121900	41635880	9810	9820	9820	9810	39
557	20240808	121800	41252960	9810	9810	9810	9810	0
558	20240808	121700	41252960	9810	9820	9820	9810	39
559	20240808	121600	40870040	9810	9810	9810	9810	0
560	20240808	121500	40870040	9810	9810	9810	9810	6
561	20240808	121400	40811180	9820	9820	9820	9820	34
562	20240808	121300	40477300	9810	9810	9810	9810	6
563	20240808	121200	40418440	9820	9820	9820	9820	34
564	20240808	121100	40084560	9810	9810	9810	9810	0
565	20240808	121000	40084560	9810	9810	9810	9810	6
566	20240808	120900	40025700	9820	9820	9820	9820	33
567	20240808	120800	39701640	9810	9810	9810	9810	6
568	20240808	120700	39642780	9820	9820	9820	9820	33
569	20240808	120600	39318720	9810	9810	9810	9810	6
570	20240808	120500	39259860	9810	9810	9810	9810	0
571	20240808	120400	39259860	9810	9810	9810	9810	0
572	20240808	120300	39259860	9810	9820	9820	9810	38
573	20240808	120200	38886760	9820	9820	9820	9820	33
574	20240808	120100	38562700	9810	9810	9810	9810	6
575	20240808	120000	38503840	9810	9810	9810	9810	0
576	20240808	115900	38503840	9810	9810	9810	9810	6
577	20240808	115800	38444980	9820	9820	9820	9820	34
578	20240808	115700	38111100	9820	9810	9820	9810	39
579	20240808	115600	37728180	9810	9810	9810	9810	0
580	20240808	115500	37728180	9810	9810	9810	9810	0
581	20240808	115400	37728180	9810	9820	9820	9810	40
582	20240808	115300	37335440	9810	9810	9810	9810	0
583	20240808	115200	37335440	9810	9820	9820	9810	40
584	20240808	115100	36942700	9810	9810	9810	9810	0
585	20240808	115000	36942700	9810	9810	9810	9810	6
586	20240808	114900	36883840	9820	9820	9820	9820	33
587	20240808	114800	36559780	9810	9810	9810	9810	6
588	20240808	114700	36500920	9820	9820	9820	9820	34
589	20240808	114600	36167040	9810	9810	9810	9810	0
590	20240808	114500	36167040	9810	9810	9810	9810	6
591	20240808	114400	36108180	9820	9820	9820	9820	33
592	20240808	114300	35784120	9810	9810	9810	9810	6
593	20240808	114200	35725260	9820	9820	9820	9820	33
594	20240808	114100	35401200	9810	9810	9810	9810	6
595	20240808	114000	35342340	9810	9810	9810	9810	0
596	20240808	113900	35342340	9810	9810	9810	9810	6
597	20240808	113800	35283480	9820	9820	9820	9820	33
598	20240808	113700	34959420	9820	9820	9820	9820	34
599	20240808	113600	34625540	9810	9810	9810	9810	6
600	20240808	113500	34566680	9810	9810	9810	9810	0
601	20240808	113400	34566680	9810	9810	9810	9810	6
602	20240808	113300	34507820	9820	9820	9820	9820	34
603	20240808	113200	34173940	9820	9810	9820	9810	40
604	20240808	113100	33781200	9810	9810	9810	9810	0
605	20240808	113000	33781200	9810	9810	9810	9810	6
606	20240808	112900	33722340	9820	9820	9820	9820	34
607	20240808	112800	33388460	9810	9810	9810	9810	0
608	20240808	112700	33388460	9810	9820	9820	9810	39
609	20240808	112600	33005540	9810	9810	9810	9810	0
610	20240808	112500	33005540	9810	9810	9810	9810	6
611	20240808	112400	32946680	9820	9820	9820	9820	58
612	20240808	112300	32377120	9810	9810	9810	9810	6
613	20240808	112200	32318260	9820	9820	9820	9820	32
614	20240808	112100	32004020	9810	9810	9810	9810	6
615	20240808	112000	31945160	9820	9820	9820	9820	0
616	20240808	111900	31945160	9820	9820	9820	9820	34
617	20240808	111800	31611280	9810	9810	9810	9810	6
618	20240808	111700	31552420	9810	9810	9810	9810	0
619	20240808	111600	31552420	9810	9820	9820	9810	40
620	20240808	111500	31159680	9820	9820	9820	9820	0
621	20240808	111400	31159680	9820	9820	9820	9820	34
622	20240808	111300	30825800	9820	9820	9820	9820	0
623	20240808	111200	30825800	9820	9820	9820	9820	0
624	20240808	111100	30825800	9820	9820	9820	9820	34
625	20240808	111000	30491920	9810	9810	9810	9810	0
626	20240808	110900	30491920	9810	9810	9810	9810	0
627	20240808	110800	30491920	9810	9810	9810	9810	0
628	20240808	110700	30491920	9810	9810	9810	9810	0
629	20240808	110600	30491920	9810	9810	9810	9810	0
630	20240808	110500	30491920	9810	9810	9810	9810	0
631	20240808	110400	30491920	9810	9810	9810	9810	0
632	20240808	110300	30491920	9810	9810	9810	9810	0
633	20240808	110200	30491920	9810	9810	9810	9810	0
634	20240808	110100	30491920	9810	9810	9810	9810	0
635	20240808	110000	30491920	9810	9810	9810	9810	0
636	20240808	105900	30491920	9810	9810	9810	9810	0
637	20240808	105800	30491920	9810	9810	9810	9810	0
638	20240808	105700	30491920	9810	9810	9810	9810	0
639	20240808	105600	30491920	9810	9810	9810	9810	0
640	20240808	105500	30491920	9810	9810	9810	9810	0
641	20240808	105400	30491920	9810	9810	9810	9810	0
642	20240808	105300	30491920	9810	9810	9810	9810	0
643	20240808	105200	30491920	9810	9810	9810	9810	0
644	20240808	105100	30491920	9810	9810	9810	9810	0
645	20240808	105000	30491920	9810	9810	9810	9810	0
646	20240808	104900	30491920	9810	9810	9810	9810	0
647	20240808	104800	30491920	9810	9810	9810	9810	0
648	20240808	104700	30491920	9810	9810	9810	9810	0
649	20240808	104600	30491920	9810	9810	9810	9810	0
650	20240808	104500	30491920	9810	9810	9810	9810	0
651	20240808	104400	30491920	9810	9810	9810	9810	0
652	20240808	104300	30491920	9810	9810	9810	9810	0
653	20240808	104200	30491920	9810	9810	9810	9810	0
654	20240808	104100	30491920	9810	9810	9810	9810	0
655	20240808	104000	30491920	9810	9810	9810	9810	0
656	20240808	103900	30491920	9810	9810	9810	9810	0
657	20240808	103800	30491920	9810	9810	9810	9810	0
658	20240808	103700	30491920	9810	9810	9810	9810	0
659	20240808	103600	30491920	9810	9810	9810	9810	0
660	20240808	103500	30491920	9810	9810	9810	9810	0
661	20240808	103400	30491920	9810	9810	9810	9810	0
662	20240808	103300	30491920	9810	9810	9810	9810	0
663	20240808	103200	30491920	9810	9810	9810	9810	0
664	20240808	103100	30491920	9810	9810	9810	9810	0
665	20240808	103000	30491920	9810	9810	9810	9810	0
666	20240808	102900	30491920	9810	9810	9810	9810	0
667	20240808	102800	30491920	9810	9810	9810	9810	0
668	20240808	102700	30491920	9810	9810	9810	9810	0
669	20240808	102600	30491920	9810	9810	9810	9810	1000
670	20240808	102500	20681920	9820	9820	9820	9820	0
671	20240808	102400	20681920	9820	9820	9820	9820	0
672	20240808	102300	20681920	9820	9820	9820	9820	0
673	20240808	102200	20681920	9820	9820	9820	9820	0
674	20240808	102100	20681920	9820	9820	9820	9820	0
675	20240808	102000	20681920	9820	9820	9820	9820	0
676	20240808	101900	20681920	9820	9820	9820	9820	0
677	20240808	101800	20681920	9820	9820	9820	9820	0
678	20240808	101700	20681920	9820	9820	9820	9820	0
679	20240808	101600	20681920	9820	9820	9820	9820	0
680	20240808	101500	20681920	9820	9820	9820	9820	0
681	20240808	101400	20681920	9820	9820	9820	9820	0
682	20240808	101300	20681920	9820	9820	9820	9820	0
683	20240808	101200	20681920	9820	9820	9820	9820	0
684	20240808	101100	20681920	9820	9820	9820	9820	0
685	20240808	101000	20681920	9820	9820	9820	9820	0
686	20240808	100900	20681920	9820	9820	9820	9820	0
687	20240808	100800	20681920	9820	9820	9820	9820	0
688	20240808	100700	20681920	9820	9820	9820	9820	0
689	20240808	100600	20681920	9820	9820	9820	9820	0
690	20240808	100500	20681920	9820	9820	9820	9820	0
691	20240808	100400	20681920	9820	9820	9820	9820	411
692	20240808	100300	16645900	9820	9820	9820	9820	0
693	20240808	100200	16645900	9820	9820	9820	9820	1510
694	20240808	100100	1817700	9830	9830	9830	9830	0
695	20240808	100000	1817700	9830	9830	9830	9830	0
696	20240808	095900	1817700	9830	9830	9830	9830	0
697	20240808	095800	1817700	9830	9830	9830	9830	0
698	20240808	095700	1817700	9830	9830	9830	9830	0
699	20240808	095600	1817700	9830	9830	9830	9830	0
700	20240808	095500	1817700	9830	9830	9830	9830	0
701	20240808	095400	1817700	9830	9830	9830	9830	0
702	20240808	095300	1817700	9830	9830	9830	9830	0
703	20240808	095200	1817700	9830	9830	9830	9830	0
704	20240808	095100	1817700	9830	9830	9830	9830	100
705	20240808	095000	834700	9820	9820	9820	9820	0
706	20240808	094900	834700	9820	9820	9820	9820	0
707	20240808	094800	834700	9820	9820	9820	9820	0
708	20240808	094700	834700	9820	9820	9820	9820	0
709	20240808	094600	834700	9820	9820	9820	9820	0
710	20240808	094500	834700	9820	9820	9820	9820	0
711	20240808	094400	834700	9820	9820	9820	9820	0
712	20240808	094300	834700	9820	9820	9820	9820	0
713	20240808	094200	834700	9820	9820	9820	9820	0
714	20240808	094100	834700	9820	9820	9820	9820	0
715	20240808	094000	834700	9820	9820	9820	9820	0
716	20240808	093900	834700	9820	9820	9820	9820	0
717	20240808	093800	834700	9820	9820	9820	9820	0
718	20240808	093700	834700	9820	9820	9820	9820	0
719	20240808	093600	834700	9820	9820	9820	9820	0
720	20240808	093500	834700	9820	9820	9820	9820	0
721	20240808	093400	834700	9820	9820	9820	9820	0
722	20240808	093300	834700	9820	9820	9820	9820	0
723	20240808	093200	834700	9820	9820	9820	9820	0
724	20240808	093100	834700	9820	9820	9820	9820	0
725	20240808	093000	834700	9820	9820	9820	9820	0
726	20240808	092900	834700	9820	9820	9820	9820	0
727	20240808	092800	834700	9820	9820	9820	9820	82
728	20240808	092700	29460	9820	9820	9820	9820	3
729	20240808	092600	0	9840	9840	9840	9840	0
730	20240808	092500	0	9840	9840	9840	9840	0
731	20240808	092400	0	9840	9840	9840	9840	0
732	20240808	092300	0	9840	9840	9840	9840	0
733	20240808	092200	0	9840	9840	9840	9840	0
734	20240808	092100	0	9840	9840	9840	9840	0
735	20240808	092000	0	9840	9840	9840	9840	0
736	20240808	091900	0	9840	9840	9840	9840	0
737	20240808	091800	0	9840	9840	9840	9840	0
738	20240808	091700	0	9840	9840	9840	9840	0
739	20240808	091600	0	9840	9840	9840	9840	0
740	20240808	091500	0	9840	9840	9840	9840	0
741	20240808	091400	0	9840	9840	9840	9840	0
742	20240808	091300	0	9840	9840	9840	9840	0
743	20240808	091200	0	9840	9840	9840	9840	0
744	20240808	091100	0	9840	9840	9840	9840	0
745	20240808	091000	0	9840	9840	9840	9840	0
746	20240808	090900	0	9840	9840	9840	9840	0
747	20240808	090800	0	9840	9840	9840	9840	0
748	20240808	090700	0	9840	9840	9840	9840	0
749	20240808	090600	0	9840	9840	9840	9840	0
750	20240808	090500	0	9840	9840	9840	9840	0
751	20240808	090400	0	9840	9840	9840	9840	0
752	20240808	090300	0	9840	9840	9840	9840	0
753	20240808	090200	0	9840	9840	9840	9840	0
754	20240808	090100	0	9840	9840	9840	9840	0
755	20240808	090000	0	9840	9840	9840	9840	0