KissMeData/272450/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	205400	956132090	9680	9680	9680	9680	723
3	20240814	205300	956132090	9680	9680	9680	9680	0
4	20240814	205200	956132090	9680	9680	9680	9680	0
5	20240814	205100	956132090	9680	9680	9680	9680	0
6	20240814	205000	956132090	9680	9680	9680	9680	0
7	20240814	204900	956132090	9680	9680	9680	9680	0
8	20240814	204800	956132090	9680	9680	9680	9680	0
9	20240814	204700	956132090	9680	9680	9680	9680	0
10	20240814	204600	956132090	9680	9680	9680	9680	0
11	20240814	204500	956132090	9680	9680	9680	9680	0
12	20240814	204400	956132090	9680	9680	9680	9680	0
13	20240814	204300	956132090	9680	9680	9680	9680	0
14	20240814	204200	956132090	9680	9680	9680	9680	0
15	20240814	204100	956132090	9680	9680	9680	9680	0
16	20240814	204000	956132090	9680	9680	9680	9680	0
17	20240814	203900	956132090	9680	9680	9680	9680	0
18	20240814	203800	956132090	9680	9680	9680	9680	0
19	20240814	203700	956132090	9680	9680	9680	9680	0
20	20240814	203600	956132090	9680	9680	9680	9680	0
21	20240814	203500	956132090	9680	9680	9680	9680	0
22	20240814	203400	956132090	9680	9680	9680	9680	0
23	20240814	203300	956132090	9680	9680	9680	9680	0
24	20240814	203200	956132090	9680	9680	9680	9680	0
25	20240814	203100	956132090	9680	9680	9680	9680	0
26	20240814	203000	956132090	9680	9680	9680	9680	0
27	20240814	202900	956132090	9680	9680	9680	9680	0
28	20240814	202800	956132090	9680	9680	9680	9680	0
29	20240814	202700	956132090	9680	9680	9680	9680	0
30	20240814	202600	956132090	9680	9680	9680	9680	0
31	20240814	202500	956132090	9680	9680	9680	9680	0
32	20240814	202400	956132090	9680	9680	9680	9680	723
33	20240814	202300	956132090	9680	9680	9680	9680	0
34	20240814	202200	956132090	9680	9680	9680	9680	0
35	20240814	202100	956132090	9680	9680	9680	9680	0
36	20240814	202000	956132090	9680	9680	9680	9680	0
37	20240814	201900	956132090	9680	9680	9680	9680	0
38	20240814	201800	956132090	9680	9680	9680	9680	0
39	20240814	201700	956132090	9680	9680	9680	9680	0
40	20240814	201600	956132090	9680	9680	9680	9680	0
41	20240814	201500	956132090	9680	9680	9680	9680	0
42	20240814	201400	956132090	9680	9680	9680	9680	0
43	20240814	201300	956132090	9680	9680	9680	9680	0
44	20240814	201200	956132090	9680	9680	9680	9680	0
45	20240814	201100	956132090	9680	9680	9680	9680	0
46	20240814	201000	956132090	9680	9680	9680	9680	0
47	20240814	200900	956132090	9680	9680	9680	9680	0
48	20240814	200800	956132090	9680	9680	9680	9680	0
49	20240814	200700	956132090	9680	9680	9680	9680	0
50	20240814	200600	956132090	9680	9680	9680	9680	0
51	20240814	200500	956132090	9680	9680	9680	9680	0
52	20240814	200400	956132090	9680	9680	9680	9680	0
53	20240814	200300	956132090	9680	9680	9680	9680	0
54	20240814	200200	956132090	9680	9680	9680	9680	0
55	20240814	200100	956132090	9680	9680	9680	9680	0
56	20240814	200000	956132090	9680	9680	9680	9680	0
57	20240814	195900	956132090	9680	9680	9680	9680	0
58	20240814	195800	956132090	9680	9680	9680	9680	0
59	20240814	195700	956132090	9680	9680	9680	9680	0
60	20240814	195600	956132090	9680	9680	9680	9680	0
61	20240814	195500	956132090	9680	9680	9680	9680	0
62	20240814	195400	956132090	9680	9680	9680	9680	723
63	20240814	195300	956132090	9680	9680	9680	9680	0
64	20240814	195200	956132090	9680	9680	9680	9680	0
65	20240814	195100	956132090	9680	9680	9680	9680	0
66	20240814	195000	956132090	9680	9680	9680	9680	0
67	20240814	194900	956132090	9680	9680	9680	9680	0
68	20240814	194800	956132090	9680	9680	9680	9680	0
69	20240814	194700	956132090	9680	9680	9680	9680	0
70	20240814	194600	956132090	9680	9680	9680	9680	0
71	20240814	194500	956132090	9680	9680	9680	9680	0
72	20240814	194400	956132090	9680	9680	9680	9680	0
73	20240814	194300	956132090	9680	9680	9680	9680	0
74	20240814	194200	956132090	9680	9680	9680	9680	0
75	20240814	194100	956132090	9680	9680	9680	9680	0
76	20240814	194000	956132090	9680	9680	9680	9680	0
77	20240814	193900	956132090	9680	9680	9680	9680	0
78	20240814	193800	956132090	9680	9680	9680	9680	0
79	20240814	193700	956132090	9680	9680	9680	9680	0
80	20240814	193600	956132090	9680	9680	9680	9680	0
81	20240814	193500	956132090	9680	9680	9680	9680	0
82	20240814	193400	956132090	9680	9680	9680	9680	0
83	20240814	193300	956132090	9680	9680	9680	9680	0
84	20240814	193200	956132090	9680	9680	9680	9680	0
85	20240814	193100	956132090	9680	9680	9680	9680	0
86	20240814	193000	956132090	9680	9680	9680	9680	0
87	20240814	192900	956132090	9680	9680	9680	9680	0
88	20240814	192800	956132090	9680	9680	9680	9680	0
89	20240814	192700	956132090	9680	9680	9680	9680	0
90	20240814	192600	956132090	9680	9680	9680	9680	0
91	20240814	192500	956132090	9680	9680	9680	9680	0
92	20240814	192400	956132090	9680	9680	9680	9680	723
93	20240814	192300	956132090	9680	9680	9680	9680	0
94	20240814	192200	956132090	9680	9680	9680	9680	0
95	20240814	192100	956132090	9680	9680	9680	9680	0
96	20240814	192000	956132090	9680	9680	9680	9680	0
97	20240814	191900	956132090	9680	9680	9680	9680	0
98	20240814	191800	956132090	9680	9680	9680	9680	0
99	20240814	191700	956132090	9680	9680	9680	9680	0
100	20240814	191600	956132090	9680	9680	9680	9680	0
101	20240814	191500	956132090	9680	9680	9680	9680	0
102	20240814	191400	956132090	9680	9680	9680	9680	0
103	20240814	191300	956132090	9680	9680	9680	9680	0
104	20240814	191200	956132090	9680	9680	9680	9680	0
105	20240814	191100	956132090	9680	9680	9680	9680	0
106	20240814	191000	956132090	9680	9680	9680	9680	0
107	20240814	190900	956132090	9680	9680	9680	9680	0
108	20240814	190800	956132090	9680	9680	9680	9680	0
109	20240814	190700	956132090	9680	9680	9680	9680	0
110	20240814	190600	956132090	9680	9680	9680	9680	0
111	20240814	190500	956132090	9680	9680	9680	9680	0
112	20240814	190400	956132090	9680	9680	9680	9680	0
113	20240814	190300	956132090	9680	9680	9680	9680	0
114	20240814	190200	956132090	9680	9680	9680	9680	0
115	20240814	190100	956132090	9680	9680	9680	9680	0
116	20240814	190000	956132090	9680	9680	9680	9680	0
117	20240814	185900	956132090	9680	9680	9680	9680	0
118	20240814	185800	956132090	9680	9680	9680	9680	0
119	20240814	185700	956132090	9680	9680	9680	9680	0
120	20240814	185600	956132090	9680	9680	9680	9680	0
121	20240814	185500	956132090	9680	9680	9680	9680	0
122	20240814	185400	956132090	9680	9680	9680	9680	723
123	20240814	185300	956132090	9680	9680	9680	9680	0
124	20240814	185200	956132090	9680	9680	9680	9680	0
125	20240814	185100	956132090	9680	9680	9680	9680	0
126	20240814	185000	956132090	9680	9680	9680	9680	0
127	20240814	184900	956132090	9680	9680	9680	9680	0
128	20240814	184800	956132090	9680	9680	9680	9680	0
129	20240814	184700	956132090	9680	9680	9680	9680	0
130	20240814	184600	956132090	9680	9680	9680	9680	0
131	20240814	184500	956132090	9680	9680	9680	9680	0
132	20240814	184400	956132090	9680	9680	9680	9680	0
133	20240814	184300	956132090	9680	9680	9680	9680	0
134	20240814	184200	956132090	9680	9680	9680	9680	0
135	20240814	184100	956132090	9680	9680	9680	9680	0
136	20240814	184000	956132090	9680	9680	9680	9680	0
137	20240814	183900	956132090	9680	9680	9680	9680	0
138	20240814	183800	956132090	9680	9680	9680	9680	0
139	20240814	183700	956132090	9680	9680	9680	9680	0
140	20240814	183600	956132090	9680	9680	9680	9680	0
141	20240814	183500	956132090	9680	9680	9680	9680	0
142	20240814	183400	956132090	9680	9680	9680	9680	0
143	20240814	183300	956132090	9680	9680	9680	9680	0
144	20240814	183200	956132090	9680	9680	9680	9680	0
145	20240814	183100	956132090	9680	9680	9680	9680	0
146	20240814	183000	956132090	9680	9680	9680	9680	0
147	20240814	182900	956132090	9680	9680	9680	9680	0
148	20240814	182800	956132090	9680	9680	9680	9680	0
149	20240814	182700	956132090	9680	9680	9680	9680	0
150	20240814	182600	956132090	9680	9680	9680	9680	0
151	20240814	182500	956132090	9680	9680	9680	9680	0
152	20240814	182400	956132090	9680	9680	9680	9680	723
153	20240814	182300	956132090	9680	9680	9680	9680	0
154	20240814	182200	956132090	9680	9680	9680	9680	0
155	20240814	182100	956132090	9680	9680	9680	9680	0
156	20240814	182000	956132090	9680	9680	9680	9680	0
157	20240814	181900	956132090	9680	9680	9680	9680	0
158	20240814	181800	956132090	9680	9680	9680	9680	0
159	20240814	181700	956132090	9680	9680	9680	9680	0
160	20240814	181600	956132090	9680	9680	9680	9680	0
161	20240814	181500	956132090	9680	9680	9680	9680	0
162	20240814	181400	956132090	9680	9680	9680	9680	0
163	20240814	181300	956132090	9680	9680	9680	9680	0
164	20240814	181200	956132090	9680	9680	9680	9680	0
165	20240814	181100	956132090	9680	9680	9680	9680	0
166	20240814	181000	956132090	9680	9680	9680	9680	0
167	20240814	180900	956132090	9680	9680	9680	9680	0
168	20240814	180800	956132090	9680	9680	9680	9680	0
169	20240814	180700	956132090	9680	9680	9680	9680	0
170	20240814	180600	956132090	9680	9680	9680	9680	0
171	20240814	180500	956132090	9680	9680	9680	9680	0
172	20240814	180400	956132090	9680	9680	9680	9680	0
173	20240814	180300	956132090	9680	9680	9680	9680	0
174	20240814	180200	956132090	9680	9680	9680	9680	0
175	20240814	180100	956132090	9680	9680	9680	9680	0
176	20240814	180000	956132090	9680	9680	9680	9680	0
177	20240814	175900	956132090	9680	9680	9680	9680	0
178	20240814	175800	956132090	9680	9680	9680	9680	0
179	20240814	175700	956132090	9680	9680	9680	9680	0
180	20240814	175600	956132090	9680	9680	9680	9680	0
181	20240814	175500	956132090	9680	9680	9680	9680	0
182	20240814	175400	956132090	9680	9680	9680	9680	723
183	20240814	175300	956132090	9680	9680	9680	9680	0
184	20240814	175200	956132090	9680	9680	9680	9680	0
185	20240814	175100	956132090	9680	9680	9680	9680	0
186	20240814	175000	956132090	9680	9680	9680	9680	0
187	20240814	174900	956132090	9680	9680	9680	9680	0
188	20240814	174800	956132090	9680	9680	9680	9680	0
189	20240814	174700	956132090	9680	9680	9680	9680	0
190	20240814	174600	956132090	9680	9680	9680	9680	0
191	20240814	174500	956132090	9680	9680	9680	9680	0
192	20240814	174400	956132090	9680	9680	9680	9680	0
193	20240814	174300	956132090	9680	9680	9680	9680	0
194	20240814	174200	956132090	9680	9680	9680	9680	0
195	20240814	174100	956132090	9680	9680	9680	9680	0
196	20240814	174000	956132090	9680	9680	9680	9680	0
197	20240814	173900	956132090	9680	9680	9680	9680	0
198	20240814	173800	956132090	9680	9680	9680	9680	0
199	20240814	173700	956132090	9680	9680	9680	9680	0
200	20240814	173600	956132090	9680	9680	9680	9680	0
201	20240814	173500	956132090	9680	9680	9680	9680	0
202	20240814	173400	956132090	9680	9680	9680	9680	0
203	20240814	173300	956132090	9680	9680	9680	9680	0
204	20240814	173200	956132090	9680	9680	9680	9680	0
205	20240814	173100	956132090	9680	9680	9680	9680	0
206	20240814	173000	956132090	9680	9680	9680	9680	0
207	20240814	172900	956132090	9680	9680	9680	9680	0
208	20240814	172800	956132090	9680	9680	9680	9680	0
209	20240814	172700	956132090	9680	9680	9680	9680	0
210	20240814	172600	956132090	9680	9680	9680	9680	0
211	20240814	172500	956132090	9680	9680	9680	9680	0
212	20240814	172400	956132090	9680	9680	9680	9680	723
213	20240814	172300	956132090	9680	9680	9680	9680	0
214	20240814	172200	956132090	9680	9680	9680	9680	0
215	20240814	172100	956132090	9680	9680	9680	9680	0
216	20240814	172000	956132090	9680	9680	9680	9680	0
217	20240814	171900	956132090	9680	9680	9680	9680	0
218	20240814	171800	956132090	9680	9680	9680	9680	0
219	20240814	171700	956132090	9680	9680	9680	9680	0
220	20240814	171600	956132090	9680	9680	9680	9680	0
221	20240814	171500	956132090	9680	9680	9680	9680	0
222	20240814	171400	956132090	9680	9680	9680	9680	0
223	20240814	171300	956132090	9680	9680	9680	9680	0
224	20240814	171200	956132090	9680	9680	9680	9680	0
225	20240814	171100	956132090	9680	9680	9680	9680	0
226	20240814	171000	956132090	9680	9680	9680	9680	0
227	20240814	170900	956132090	9680	9680	9680	9680	0
228	20240814	170800	956132090	9680	9680	9680	9680	0
229	20240814	170700	956132090	9680	9680	9680	9680	0
230	20240814	170600	956132090	9680	9680	9680	9680	0
231	20240814	170500	956132090	9680	9680	9680	9680	0
232	20240814	170400	956132090	9680	9680	9680	9680	0
233	20240814	170300	956132090	9680	9680	9680	9680	0
234	20240814	170200	956132090	9680	9680	9680	9680	0
235	20240814	170100	956132090	9680	9680	9680	9680	0
236	20240814	170000	956132090	9680	9680	9680	9680	0
237	20240814	165900	956132090	9680	9680	9680	9680	0
238	20240814	165800	956132090	9680	9680	9680	9680	0
239	20240814	165700	956132090	9680	9680	9680	9680	0
240	20240814	165600	956132090	9680	9680	9680	9680	0
241	20240814	165500	956132090	9680	9680	9680	9680	0
242	20240814	165400	956132090	9680	9680	9680	9680	723
243	20240814	165300	956132090	9680	9680	9680	9680	0
244	20240814	165200	956132090	9680	9680	9680	9680	0
245	20240814	165100	956132090	9680	9680	9680	9680	0
246	20240814	165000	956132090	9680	9680	9680	9680	0
247	20240814	164900	956132090	9680	9680	9680	9680	0
248	20240814	164800	956132090	9680	9680	9680	9680	0
249	20240814	164700	956132090	9680	9680	9680	9680	0
250	20240814	164600	956132090	9680	9680	9680	9680	0
251	20240814	164500	956132090	9680	9680	9680	9680	0
252	20240814	164400	956132090	9680	9680	9680	9680	0
253	20240814	164300	956132090	9680	9680	9680	9680	0
254	20240814	164200	956132090	9680	9680	9680	9680	0
255	20240814	164100	956132090	9680	9680	9680	9680	0
256	20240814	164000	956132090	9680	9680	9680	9680	0
257	20240814	163900	956132090	9680	9680	9680	9680	0
258	20240814	163800	956132090	9680	9680	9680	9680	0
259	20240814	163700	956132090	9680	9680	9680	9680	0
260	20240814	163600	956132090	9680	9680	9680	9680	0
261	20240814	163500	956132090	9680	9680	9680	9680	0
262	20240814	163400	956132090	9680	9680	9680	9680	0
263	20240814	163300	956132090	9680	9680	9680	9680	0
264	20240814	163200	956132090	9680	9680	9680	9680	0
265	20240814	163100	956132090	9680	9680	9680	9680	0
266	20240814	163000	956132090	9680	9680	9680	9680	0
267	20240814	162900	956132090	9680	9680	9680	9680	0
268	20240814	162800	956132090	9680	9680	9680	9680	0
269	20240814	162700	956132090	9680	9680	9680	9680	0
270	20240814	162600	956132090	9680	9680	9680	9680	0
271	20240814	162500	956132090	9680	9680	9680	9680	0
272	20240814	162400	956132090	9680	9680	9680	9680	723
273	20240814	162300	956132090	9680	9680	9680	9680	0
274	20240814	162200	956132090	9680	9680	9680	9680	0
275	20240814	162100	956132090	9680	9680	9680	9680	0
276	20240814	162000	956132090	9680	9680	9680	9680	0
277	20240814	161900	956132090	9680	9680	9680	9680	0
278	20240814	161800	956132090	9680	9680	9680	9680	0
279	20240814	161700	956132090	9680	9680	9680	9680	0
280	20240814	161600	956132090	9680	9680	9680	9680	0
281	20240814	161500	956132090	9680	9680	9680	9680	0
282	20240814	161400	956132090	9680	9680	9680	9680	0
283	20240814	161300	956132090	9680	9680	9680	9680	0
284	20240814	161200	956132090	9680	9680	9680	9680	0
285	20240814	161100	956132090	9680	9680	9680	9680	0
286	20240814	161000	956132090	9680	9680	9680	9680	0
287	20240814	160900	956132090	9680	9680	9680	9680	0
288	20240814	160800	956132090	9680	9680	9680	9680	0
289	20240814	160700	956132090	9680	9680	9680	9680	0
290	20240814	160600	956132090	9680	9680	9680	9680	0
291	20240814	160500	956132090	9680	9680	9680	9680	0
292	20240814	160400	956132090	9680	9680	9680	9680	0
293	20240814	160300	956132090	9680	9680	9680	9680	0
294	20240814	160200	956132090	9680	9680	9680	9680	0
295	20240814	160100	956132090	9680	9680	9680	9680	0
296	20240814	160000	956132090	9680	9680	9680	9680	0
297	20240814	155900	956132090	9680	9680	9680	9680	0
298	20240814	155800	956132090	9680	9680	9680	9680	0
299	20240814	155700	956132090	9680	9680	9680	9680	0
300	20240814	155600	956132090	9680	9680	9680	9680	0
301	20240814	155500	956132090	9680	9680	9680	9680	0
302	20240814	155400	956132090	9680	9680	9680	9680	723
303	20240814	155300	956132090	9680	9680	9680	9680	0
304	20240814	155200	956132090	9680	9680	9680	9680	0
305	20240814	155100	956132090	9680	9680	9680	9680	0
306	20240814	155000	956132090	9680	9680	9680	9680	0
307	20240814	154900	956132090	9680	9680	9680	9680	0
308	20240814	154800	956132090	9680	9680	9680	9680	0
309	20240814	154700	956132090	9680	9680	9680	9680	0
310	20240814	154600	956132090	9680	9680	9680	9680	0
311	20240814	154500	956132090	9680	9680	9680	9680	0
312	20240814	154400	956132090	9680	9680	9680	9680	0
313	20240814	154300	956132090	9680	9680	9680	9680	0
314	20240814	154200	956132090	9680	9680	9680	9680	0
315	20240814	154100	956132090	9680	9680	9680	9680	0
316	20240814	154000	956132090	9680	9680	9680	9680	0
317	20240814	153900	956132090	9680	9680	9680	9680	0
318	20240814	153800	956132090	9680	9680	9680	9680	0
319	20240814	153700	956132090	9680	9680	9680	9680	0
320	20240814	153600	956132090	9680	9680	9680	9680	0
321	20240814	153500	956132090	9680	9680	9680	9680	0
322	20240814	153400	956132090	9680	9680	9680	9680	0
323	20240814	153300	956132090	9680	9680	9680	9680	0
324	20240814	153200	956132090	9680	9680	9680	9680	0
325	20240814	153100	956132090	9680	9680	9680	9680	0
326	20240814	153000	956132090	9680	9680	9680	9680	723
327	20240814	152900	949133450	9700	9700	9700	9700	0
328	20240814	152800	949133450	9700	9700	9700	9700	0
329	20240814	152700	949133450	9700	9700	9700	9700	0
330	20240814	152600	949133450	9700	9700	9700	9700	0
331	20240814	152500	949133450	9700	9700	9700	9700	0
332	20240814	152400	949133450	9700	9700	9700	9700	0
333	20240814	152300	949133450	9700	9700	9700	9700	0
334	20240814	152200	949133450	9700	9700	9700	9700	0
335	20240814	152100	949133450	9700	9700	9700	9700	0
336	20240814	152000	949133450	9700	9700	9700	9700	0
337	20240814	151900	949133450	9700	9700	9700	9700	0
338	20240814	151800	949133450	9700	9700	9700	9700	0
339	20240814	151700	949133450	9700	9700	9710	9700	307
340	20240814	151600	946155330	9690	9690	9690	9690	4
341	20240814	151500	946116570	9690	9690	9690	9690	110
342	20240814	151400	945050670	9690	9700	9700	9690	175
343	20240814	151300	943353210	9700	9700	9710	9700	1739
344	20240814	151200	926484390	9700	9700	9710	9700	49
345	20240814	151100	926009000	9700	9700	9710	9700	29
346	20240814	151000	925727680	9700	9700	9710	9700	80
347	20240814	150900	924951660	9710	9700	9710	9700	745
348	20240814	150800	917724100	9700	9700	9700	9690	129
349	20240814	150700	916473800	9700	9700	9700	9700	128
350	20240814	150600	915232200	9690	9690	9690	9690	20
351	20240814	150500	915038400	9690	9690	9690	9690	6
352	20240814	150400	914980260	9690	9690	9690	9690	0
353	20240814	150300	914980260	9690	9690	9690	9690	120
354	20240814	150200	913817460	9690	9690	9690	9690	0
355	20240814	150100	913817460	9690	9690	9690	9690	500
356	20240814	150000	908972460	9690	9690	9690	9690	31
357	20240814	145900	908672070	9690	9700	9700	9690	582
358	20240814	145800	903031110	9700	9710	9710	9700	65
359	20240814	145700	902400590	9710	9690	9710	9690	1727
360	20240814	145600	885654650	9690	9660	9690	9660	1344
361	20240814	145500	872655360	9660	9660	9660	9660	277
362	20240814	145400	869979540	9660	9660	9660	9660	331
363	20240814	145300	866782080	9660	9660	9660	9660	0
364	20240814	145200	866782080	9660	9660	9660	9650	271
365	20240814	145100	864164320	9670	9660	9670	9660	78
366	20240814	145000	863410740	9640	9640	9640	9640	0
367	20240814	144900	863410740	9640	9640	9640	9640	10
368	20240814	144800	863314340	9650	9650	9650	9650	0
369	20240814	144700	863314340	9650	9650	9650	9650	373
370	20240814	144600	859714890	9660	9660	9660	9660	262
371	20240814	144500	857183970	9660	9660	9660	9650	164
372	20240814	144400	855599850	9660	9660	9660	9660	102
373	20240814	144300	854614530	9650	9650	9650	9650	12
374	20240814	144200	854498730	9660	9670	9670	9660	420
375	20240814	144100	850438530	9670	9670	9670	9670	138
376	20240814	144000	849104070	9660	9660	9660	9660	369
377	20240814	143900	845539530	9660	9660	9660	9660	369
378	20240814	143800	841974990	9650	9650	9650	9650	0
379	20240814	143700	841974990	9650	9650	9650	9650	50
380	20240814	143600	841492490	9650	9640	9650	9630	2314
381	20240814	143500	819184250	9640	9640	9640	9640	102
382	20240814	143400	818200970	9630	9630	9630	9630	0
383	20240814	143300	818200970	9630	9630	9630	9630	9
384	20240814	143200	818114300	9630	9640	9640	9630	419
385	20240814	143100	814078830	9630	9630	9630	9630	442
386	20240814	143000	809822370	9630	9630	9630	9630	16
387	20240814	142900	809668290	9620	9620	9620	9620	369
388	20240814	142800	806118510	9620	9620	9620	9620	200
389	20240814	142700	804194510	9620	9620	9620	9620	200
390	20240814	142600	802270510	9620	9620	9620	9620	0
391	20240814	142500	802270510	9620	9620	9620	9610	459
392	20240814	142400	797855830	9630	9630	9630	9630	93
393	20240814	142300	796960240	9630	9620	9630	9620	92
394	20240814	142200	796075180	9630	9630	9630	9630	2
395	20240814	142100	796055920	9630	9630	9630	9630	578
396	20240814	142000	790489780	9630	9630	9630	9630	4
397	20240814	141900	790451260	9630	9630	9630	9630	133
398	20240814	141800	789170470	9630	9630	9630	9630	0
399	20240814	141700	789170470	9630	9630	9630	9630	369
400	20240814	141600	785617000	9640	9640	9640	9640	0
401	20240814	141500	785617000	9640	9630	9640	9630	190
402	20240814	141400	783786300	9640	9630	9640	9630	471
403	20240814	141300	779249560	9640	9640	9640	9640	0
404	20240814	141200	779249560	9640	9630	9640	9630	403
405	20240814	141100	775366660	9630	9630	9630	9630	0
406	20240814	141000	775366660	9630	9630	9630	9630	168
407	20240814	140900	773748820	9640	9640	9640	9640	500
408	20240814	140800	768928820	9640	9630	9640	9630	4
409	20240814	140700	768890270	9640	9640	9640	9640	99
410	20240814	140600	767935910	9640	9630	9640	9630	389
411	20240814	140500	764189640	9640	9640	9640	9640	2
412	20240814	140400	764170360	9640	9630	9640	9630	10
413	20240814	140300	764074050	9630	9630	9630	9630	9
414	20240814	140200	763987380	9640	9640	9650	9640	1038
415	20240814	140100	753972040	9640	9640	9640	9640	44
416	20240814	140000	753547880	9640	9640	9640	9640	2
417	20240814	135900	753528600	9630	9630	9630	9630	0
418	20240814	135800	753528600	9630	9630	9630	9630	370
419	20240814	135700	749965500	9640	9640	9640	9640	99
420	20240814	135600	749011140	9640	9640	9640	9640	14
421	20240814	135500	748876180	9640	9640	9640	9640	267
422	20240814	135400	746302300	9640	9640	9640	9640	102
423	20240814	135300	745319020	9670	9670	9670	9670	0
424	20240814	135200	745319020	9670	9670	9670	9670	0
425	20240814	135100	745319020	9670	9670	9670	9670	0
426	20240814	135000	745319020	9670	9670	9670	9670	1
427	20240814	134900	745309350	9630	9640	9640	9630	5778
428	20240814	134800	689660210	9660	9660	9660	9660	0
429	20240814	134700	689660210	9660	9650	9660	9650	778
430	20240814	134600	682148420	9650	9650	9650	9650	23
431	20240814	134500	681926470	9650	9650	9650	9650	162
432	20240814	134400	680363170	9650	9650	9650	9650	123
433	20240814	134300	679176220	9650	9650	9650	9650	370
434	20240814	134200	675605720	9650	9640	9650	9640	30
435	20240814	134100	675316290	9640	9640	9640	9640	0
436	20240814	134000	675316290	9640	9650	9650	9640	200
437	20240814	133900	673388080	9650	9650	9650	9650	469
438	20240814	133800	668862230	9650	9650	9650	9650	0
439	20240814	133700	668862230	9650	9650	9650	9650	0
440	20240814	133600	668862230	9650	9650	9650	9650	369
441	20240814	133500	665301380	9660	9660	9660	9660	4
442	20240814	133400	665262740	9660	9660	9660	9660	1
443	20240814	133300	665253080	9660	9660	9660	9660	1
444	20240814	133200	665243420	9650	9650	9650	9650	371
445	20240814	133100	661663270	9650	9650	9650	9650	300
446	20240814	133000	658768270	9640	9640	9640	9640	0
447	20240814	132900	658768270	9640	9640	9640	9640	10
448	20240814	132800	658671870	9640	9640	9640	9640	389
449	20240814	132700	654921910	9650	9650	9650	9650	10
450	20240814	132600	654825410	9650	9650	9650	9650	300
451	20240814	132500	651930410	9650	9650	9660	9650	395
452	20240814	132400	648118560	9660	9660	9660	9650	371
453	20240814	132300	644538390	9660	9660	9660	9660	1
454	20240814	132200	644528730	9660	9650	9660	9650	44
455	20240814	132100	644104120	9640	9640	9640	9640	354
456	20240814	132000	640691560	9640	9640	9640	9640	15
457	20240814	131900	640546960	9650	9650	9650	9640	94
458	20240814	131800	639640780	9650	9650	9650	9650	10
459	20240814	131700	639544280	9660	9660	9660	9660	1
460	20240814	131600	639534620	9660	9650	9660	9650	13
461	20240814	131500	639409150	9640	9630	9640	9630	549
462	20240814	131400	634119120	9630	9620	9630	9620	667
463	20240814	131300	627702570	9610	9610	9610	9610	619
464	20240814	131200	621753980	9610	9620	9620	9610	13
465	20240814	131100	621628960	9620	9610	9620	9610	19
466	20240814	131000	621446350	9610	9610	9610	9610	0
467	20240814	130900	621446350	9610	9620	9620	9610	785
468	20240814	130800	613895990	9620	9620	9620	9620	0
469	20240814	130700	613895990	9620	9620	9620	9620	0
470	20240814	130600	613895990	9620	9620	9620	9620	0
471	20240814	130500	613895990	9620	9620	9620	9620	72
472	20240814	130400	613203350	9630	9630	9630	9630	2
473	20240814	130300	613184090	9620	9620	9620	9620	190
474	20240814	130200	611356290	9620	9620	9620	9620	182
475	20240814	130100	609605450	9620	9620	9620	9620	0
476	20240814	130000	609605450	9620	9620	9620	9620	263
477	20240814	125900	607075390	9610	9610	9610	9610	100
478	20240814	125800	606114390	9610	9620	9620	9610	147
479	20240814	125700	604700660	9620	9620	9620	9620	0
480	20240814	125600	604700660	9620	9620	9620	9620	0
481	20240814	125500	604700660	9620	9620	9620	9620	0
482	20240814	125400	604700660	9620	9630	9630	9620	380
483	20240814	125300	601044960	9600	9600	9600	9600	0
484	20240814	125200	601044960	9600	9600	9600	9600	0
485	20240814	125100	601044960	9600	9620	9620	9600	252
486	20240814	125000	598625640	9630	9630	9630	9630	139
487	20240814	124900	597287070	9640	9640	9640	9640	0
488	20240814	124800	597287070	9640	9640	9640	9640	0
489	20240814	124700	597287070	9640	9640	9640	9640	0
490	20240814	124600	597287070	9640	9640	9640	9640	400
491	20240814	124500	593431070	9610	9610	9610	9610	0
492	20240814	124400	593431070	9610	9620	9620	9610	279
493	20240814	124300	590749750	9630	9640	9640	9630	50
494	20240814	124200	590268030	9650	9650	9650	9650	0
495	20240814	124100	590268030	9650	9650	9650	9650	1
496	20240814	124000	590258380	9650	9650	9650	9650	0
497	20240814	123900	590258380	9650	9650	9650	9650	509
498	20240814	123800	585346530	9650	9660	9660	9650	116
499	20240814	123700	584225980	9660	9660	9660	9660	1
500	20240814	123600	584216320	9670	9670	9670	9670	51
501	20240814	123500	583723150	9670	9670	9670	9670	1744
502	20240814	123400	566858670	9670	9670	9670	9670	10
503	20240814	123300	566761970	9680	9680	9680	9680	0
504	20240814	123200	566761970	9680	9670	9680	9670	384
505	20240814	123100	563048080	9670	9680	9680	9670	90
506	20240814	123000	562177340	9690	9690	9690	9690	120
507	20240814	122900	561014540	9700	9700	9700	9700	0
508	20240814	122800	561014540	9700	9700	9700	9700	0
509	20240814	122700	561014540	9700	9710	9710	9700	1935
510	20240814	122600	542228360	9700	9700	9700	9700	339
511	20240814	122500	538940060	9690	9700	9700	9690	2017
512	20240814	122400	519394290	9690	9670	9690	9670	737
513	20240814	122300	512257700	9680	9660	9680	9660	1660
514	20240814	122200	496210920	9660	9660	9660	9660	1
515	20240814	122100	496201260	9660	9630	9660	9630	1828
516	20240814	122000	478571280	9620	9620	9620	9620	10
517	20240814	121900	478475080	9640	9640	9640	9640	1
518	20240814	121800	478465440	9640	9640	9640	9640	100
519	20240814	121700	477501440	9640	9640	9640	9640	0
520	20240814	121600	477501440	9640	9640	9640	9640	1
521	20240814	121500	477491800	9650	9650	9650	9650	0
522	20240814	121400	477491800	9650	9620	9650	9620	2
523	20240814	121300	477472530	9630	9630	9630	9630	60
524	20240814	121200	476894730	9630	9620	9630	9620	679
525	20240814	121100	470359650	9630	9630	9630	9620	150
526	20240814	121000	468915250	9620	9620	9620	9620	11
527	20240814	120900	468809430	9620	9630	9630	9620	336
528	20240814	120800	465574820	9640	9640	9640	9640	3
529	20240814	120700	465545900	9650	9650	9650	9650	0
530	20240814	120600	465545900	9650	9640	9650	9640	372
531	20240814	120500	461959720	9640	9640	9640	9640	7
532	20240814	120400	461892240	9640	9640	9640	9640	1
533	20240814	120300	461882600	9640	9640	9640	9640	118
534	20240814	120200	460745080	9640	9650	9650	9640	503
535	20240814	120100	455894130	9650	9670	9670	9650	1961
536	20240814	120000	436932260	9670	9660	9670	9660	260
537	20240814	115900	434419560	9650	9650	9650	9650	50
538	20240814	115800	433937060	9650	9640	9650	9640	381
539	20240814	115700	430261080	9640	9640	9640	9630	372
540	20240814	115600	426678690	9640	9610	9640	9610	3108
541	20240814	115500	396752810	9610	9590	9610	9590	244
542	20240814	115400	394412810	9590	9600	9600	9590	1279
543	20240814	115300	382137410	9590	9600	9600	9590	371
544	20240814	115200	378579500	9590	9590	9590	9590	0
545	20240814	115100	378579500	9590	9590	9590	9590	0
546	20240814	115000	378579500	9590	9590	9590	9590	370
547	20240814	114900	375031200	9590	9590	9590	9590	0
548	20240814	114800	375031200	9590	9590	9590	9590	0
549	20240814	114700	375031200	9590	9600	9600	9590	1451
550	20240814	114600	361115420	9600	9600	9600	9600	369
551	20240814	114500	357573020	9600	9590	9600	9590	561
552	20240814	114400	352189080	9590	9590	9590	9590	1
553	20240814	114300	352179490	9590	9590	9590	9590	369
554	20240814	114200	348640780	9590	9590	9590	9590	463
555	20240814	114100	344200610	9590	9590	9590	9590	5
556	20240814	114000	344152660	9590	9590	9590	9590	1
557	20240814	113900	344143070	9590	9590	9590	9590	0
558	20240814	113800	344143070	9590	9590	9590	9590	300
559	20240814	113700	341266070	9590	9590	9590	9590	294
560	20240814	113600	338446610	9580	9580	9580	9580	132
561	20240814	113500	337182050	9580	9580	9580	9580	238
562	20240814	113400	334902010	9590	9590	9590	9590	3
563	20240814	113300	334873240	9590	9590	9590	9590	2
564	20240814	113200	334854060	9590	9580	9590	9580	77
565	20240814	113100	334115650	9590	9590	9590	9590	12
566	20240814	113000	334000570	9600	9600	9600	9600	0
567	20240814	112900	334000570	9600	9580	9600	9580	6
568	20240814	112800	333943050	9590	9590	9590	9590	229
569	20240814	112700	331746940	9590	9600	9600	9590	544
570	20240814	112600	326528230	9600	9590	9600	9590	206
571	20240814	112500	324551690	9590	9590	9590	9590	1
572	20240814	112400	324542100	9610	9610	9610	9610	0
573	20240814	112300	324542100	9610	9610	9610	9610	20
574	20240814	112200	324349900	9610	9600	9610	9600	500
575	20240814	112100	319547510	9580	9590	9590	9580	391
576	20240814	112000	315798050	9590	9590	9590	9590	1
577	20240814	111900	315788460	9600	9600	9600	9600	2
578	20240814	111800	315769260	9590	9590	9590	9590	208
579	20240814	111700	313774540	9580	9580	9580	9580	369
580	20240814	111600	310239520	9580	9580	9580	9580	0
581	20240814	111500	310239520	9580	9580	9580	9580	0
582	20240814	111400	310239520	9580	9580	9580	9580	0
583	20240814	111300	310239520	9580	9580	9580	9580	571
584	20240814	111200	304769340	9600	9590	9600	9590	1059
585	20240814	111100	294605460	9590	9590	9590	9590	190
586	20240814	111000	292783360	9590	9590	9590	9590	0
587	20240814	110900	292783360	9590	9590	9590	9590	53
588	20240814	110800	292275090	9590	9580	9600	9580	459
589	20240814	110700	287877070	9580	9580	9580	9580	135
590	20240814	110600	286583770	9580	9560	9580	9560	4309
591	20240814	110500	245389530	9550	9550	9550	9550	0
592	20240814	110400	245389530	9550	9550	9560	9550	941
593	20240814	110300	236398260	9530	9520	9530	9520	560
594	20240814	110200	231064410	9510	9510	9510	9510	89
595	20240814	110100	230218020	9510	9510	9510	9510	280
596	20240814	110000	227555220	9520	9510	9520	9510	111
597	20240814	105900	226499500	9510	9510	9510	9510	50
598	20240814	105800	226024000	9510	9510	9510	9510	100
599	20240814	105700	225073000	9510	9520	9520	9510	114
600	20240814	105600	223988220	9520	9510	9520	9510	1180
601	20240814	105500	212757060	9500	9510	9510	9500	85
602	20240814	105400	211949210	9510	9510	9510	9500	118
603	20240814	105300	210827530	9500	9500	9500	9500	469
604	20240814	105200	206372030	9510	9510	9510	9510	53
605	20240814	105100	205868000	9510	9510	9510	9510	115
606	20240814	105000	204774350	9520	9520	9520	9520	398
607	20240814	104900	200985390	9520	9510	9520	9510	571
608	20240814	104800	195554160	9520	9520	9520	9520	100
609	20240814	104700	194602160	9520	9520	9520	9520	959
610	20240814	104600	185472480	9520	9530	9530	9520	355
611	20240814	104500	182091830	9520	9520	9540	9520	112
612	20240814	104400	181025550	9510	9510	9510	9500	131
613	20240814	104300	179780240	9510	9500	9520	9500	576
614	20240814	104200	174300420	9500	9510	9510	9500	270
615	20240814	104100	171733720	9510	9510	9510	9510	150
616	20240814	104000	170307220	9510	9510	9510	9510	250
617	20240814	103900	167929720	9510	9510	9510	9510	50
618	20240814	103800	167454220	9520	9520	9520	9520	161
619	20240814	103700	165921500	9520	9520	9520	9520	290
620	20240814	103600	163160700	9520	9510	9520	9510	111
621	20240814	103500	162104980	9500	9500	9510	9500	523
622	20240814	103400	157135980	9500	9510	9510	9500	749
623	20240814	103300	150017180	9510	9500	9510	9500	164
624	20240814	103200	148458040	9510	9510	9510	9500	84
625	20240814	103100	147659700	9510	9500	9510	9500	76
626	20240814	103000	146937440	9510	9510	9510	9510	26
627	20240814	102900	146690180	9510	9510	9510	9510	503
628	20240814	102800	141906650	9510	9510	9510	9510	300
629	20240814	102700	139053650	9500	9500	9500	9500	300
630	20240814	102600	136203650	9500	9500	9500	9500	220
631	20240814	102500	134113650	9510	9510	9510	9510	106
632	20240814	102400	133105590	9510	9520	9520	9510	151
633	20240814	102300	131669550	9510	9510	9510	9510	192
634	20240814	102200	129843630	9510	9520	9520	9510	118
635	20240814	102100	128721440	9520	9520	9530	9520	111
636	20240814	102000	127663810	9520	9540	9540	9520	98
637	20240814	101900	126730360	9540	9540	9550	9540	209
638	20240814	101800	124736490	9550	9550	9550	9550	216
639	20240814	101700	122673690	9560	9580	9580	9560	1328
640	20240814	101600	109974550	9580	9580	9580	9570	81
641	20240814	101500	109199320	9570	9570	9570	9570	100
642	20240814	101400	108242320	9570	9570	9570	9570	93
643	20240814	101300	107352310	9580	9580	9580	9580	140
644	20240814	101200	106011110	9580	9580	9580	9580	100
645	20240814	101100	105053110	9580	9580	9580	9580	100
646	20240814	101000	104095110	9590	9590	9590	9590	7
647	20240814	100900	104027980	9590	9590	9590	9580	262
648	20240814	100800	101516400	9590	9590	9590	9590	1
649	20240814	100700	101506810	9590	9590	9590	9590	11
650	20240814	100600	101401320	9590	9590	9590	9590	2
651	20240814	100500	101382140	9590	9590	9590	9590	1
652	20240814	100400	101372550	9590	9590	9590	9590	0
653	20240814	100300	101372550	9590	9590	9590	9590	5
654	20240814	100200	101324600	9590	9590	9590	9590	0
655	20240814	100100	101324600	9590	9590	9590	9590	3
656	20240814	100000	101295830	9590	9590	9590	9590	151
657	20240814	095900	99847740	9570	9570	9570	9570	0
658	20240814	095800	99847740	9570	9570	9570	9570	170
659	20240814	095700	98220840	9570	9570	9570	9570	0
660	20240814	095600	98220840	9570	9570	9570	9570	0
661	20240814	095500	98220840	9570	9570	9570	9570	0
662	20240814	095400	98220840	9570	9580	9580	9570	1111
663	20240814	095300	87586800	9590	9590	9590	9590	0
664	20240814	095200	87586800	9590	9590	9590	9590	1
665	20240814	095100	87577210	9590	9590	9590	9590	104
666	20240814	095000	86579850	9590	9590	9590	9590	779
667	20240814	094900	79109240	9590	9590	9590	9590	20
668	20240814	094800	78917440	9580	9580	9580	9580	0
669	20240814	094700	78917440	9580	9580	9580	9580	0
670	20240814	094600	78917440	9580	9580	9580	9580	5
671	20240814	094500	78869540	9580	9580	9580	9580	1
672	20240814	094400	78859960	9580	9580	9580	9580	0
673	20240814	094300	78859960	9580	9580	9580	9580	1
674	20240814	094200	78850380	9590	9580	9590	9580	472
675	20240814	094100	74328600	9580	9580	9580	9570	103
676	20240814	094000	73341880	9570	9580	9580	9570	38
677	20240814	093900	72978160	9580	9580	9580	9580	13
678	20240814	093800	72853620	9570	9580	9580	9570	208
679	20240814	093700	70860990	9580	9580	9580	9570	276
680	20240814	093600	68219650	9580	9580	9580	9580	11
681	20240814	093500	68114270	9570	9580	9580	9570	21
682	20240814	093400	67913250	9580	9580	9580	9580	331
683	20240814	093300	64742270	9580	9580	9580	9580	200
684	20240814	093200	62826270	9580	9580	9580	9570	142
685	20240814	093100	61465940	9580	9580	9580	9580	11
686	20240814	093000	61360560	9570	9580	9580	9570	1177
687	20240814	092900	50084920	9580	9580	9580	9580	69
688	20240814	092800	49423900	9590	9590	9590	9590	0
689	20240814	092700	49423900	9590	9590	9590	9580	174
690	20240814	092600	47756740	9590	9590	9590	9590	146
691	20240814	092500	46356600	9590	9590	9590	9590	5
692	20240814	092400	46308650	9590	9590	9590	9590	0
693	20240814	092300	46308650	9590	9590	9590	9590	31
694	20240814	092200	46011360	9590	9590	9590	9590	31
695	20240814	092100	45714070	9590	9600	9600	9590	218
696	20240814	092000	43622840	9600	9600	9600	9600	60
697	20240814	091900	43046840	9600	9600	9600	9600	12
698	20240814	091800	42931640	9600	9600	9600	9600	263
699	20240814	091700	40406840	9600	9600	9600	9600	1
700	20240814	091600	40397240	9600	9600	9600	9600	115
701	20240814	091500	39293240	9600	9610	9610	9600	507
702	20240814	091400	34426030	9600	9600	9600	9600	187
703	20240814	091300	32630830	9600	9590	9600	9590	101
704	20240814	091200	31661270	9590	9600	9600	9590	360
705	20240814	091100	28205280	9600	9600	9600	9600	10
706	20240814	091000	28109280	9600	9600	9600	9600	21
707	20240814	090900	27907680	9600	9600	9600	9600	14
708	20240814	090800	27773280	9600	9580	9600	9580	181
709	20240814	090700	26036680	9610	9600	9610	9600	300
710	20240814	090600	23154120	9600	9600	9600	9600	132
711	20240814	090500	21886920	9580	9590	9600	9580	246
712	20240814	090400	19528320	9600	9620	9620	9600	648
713	20240814	090300	13299200	9610	9610	9610	9610	98
714	20240814	090200	12357420	9630	9600	9630	9600	261
715	20240814	090100	9851490	9630	9630	9630	9630	13
716	20240814	090000	9726300	9630	9630	9630	9630	1010