KissMeData/093520/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	200000	732699460	9700	9700	9700	9700	1339
3	20240814	195900	732699460	9700	9700	9700	9700	0
4	20240814	195800	732699460	9700	9700	9700	9700	0
5	20240814	195700	732699460	9700	9700	9700	9700	0
6	20240814	195600	732699460	9700	9700	9700	9700	0
7	20240814	195500	732699460	9700	9700	9700	9700	0
8	20240814	195400	732699460	9700	9700	9700	9700	0
9	20240814	195300	732699460	9700	9700	9700	9700	0
10	20240814	195200	732699460	9700	9700	9700	9700	0
11	20240814	195100	732699460	9700	9700	9700	9700	0
12	20240814	195000	732699460	9700	9700	9700	9700	0
13	20240814	194900	732699460	9700	9700	9700	9700	0
14	20240814	194800	732699460	9700	9700	9700	9700	0
15	20240814	194700	732699460	9700	9700	9700	9700	0
16	20240814	194600	732699460	9700	9700	9700	9700	0
17	20240814	194500	732699460	9700	9700	9700	9700	0
18	20240814	194400	732699460	9700	9700	9700	9700	0
19	20240814	194300	732699460	9700	9700	9700	9700	0
20	20240814	194200	732699460	9700	9700	9700	9700	0
21	20240814	194100	732699460	9700	9700	9700	9700	0
22	20240814	194000	732699460	9700	9700	9700	9700	0
23	20240814	193900	732699460	9700	9700	9700	9700	0
24	20240814	193800	732699460	9700	9700	9700	9700	0
25	20240814	193700	732699460	9700	9700	9700	9700	0
26	20240814	193600	732699460	9700	9700	9700	9700	0
27	20240814	193500	732699460	9700	9700	9700	9700	0
28	20240814	193400	732699460	9700	9700	9700	9700	0
29	20240814	193300	732699460	9700	9700	9700	9700	0
30	20240814	193200	732699460	9700	9700	9700	9700	0
31	20240814	193100	732699460	9700	9700	9700	9700	0
32	20240814	193000	732699460	9700	9700	9700	9700	1339
33	20240814	192900	732699460	9700	9700	9700	9700	0
34	20240814	192800	732699460	9700	9700	9700	9700	0
35	20240814	192700	732699460	9700	9700	9700	9700	0
36	20240814	192600	732699460	9700	9700	9700	9700	0
37	20240814	192500	732699460	9700	9700	9700	9700	0
38	20240814	192400	732699460	9700	9700	9700	9700	0
39	20240814	192300	732699460	9700	9700	9700	9700	0
40	20240814	192200	732699460	9700	9700	9700	9700	0
41	20240814	192100	732699460	9700	9700	9700	9700	0
42	20240814	192000	732699460	9700	9700	9700	9700	0
43	20240814	191900	732699460	9700	9700	9700	9700	0
44	20240814	191800	732699460	9700	9700	9700	9700	0
45	20240814	191700	732699460	9700	9700	9700	9700	0
46	20240814	191600	732699460	9700	9700	9700	9700	0
47	20240814	191500	732699460	9700	9700	9700	9700	0
48	20240814	191400	732699460	9700	9700	9700	9700	0
49	20240814	191300	732699460	9700	9700	9700	9700	0
50	20240814	191200	732699460	9700	9700	9700	9700	0
51	20240814	191100	732699460	9700	9700	9700	9700	0
52	20240814	191000	732699460	9700	9700	9700	9700	0
53	20240814	190900	732699460	9700	9700	9700	9700	0
54	20240814	190800	732699460	9700	9700	9700	9700	0
55	20240814	190700	732699460	9700	9700	9700	9700	0
56	20240814	190600	732699460	9700	9700	9700	9700	0
57	20240814	190500	732699460	9700	9700	9700	9700	0
58	20240814	190400	732699460	9700	9700	9700	9700	0
59	20240814	190300	732699460	9700	9700	9700	9700	0
60	20240814	190200	732699460	9700	9700	9700	9700	0
61	20240814	190100	732699460	9700	9700	9700	9700	0
62	20240814	190000	732699460	9700	9700	9700	9700	1339
63	20240814	185900	732699460	9700	9700	9700	9700	0
64	20240814	185800	732699460	9700	9700	9700	9700	0
65	20240814	185700	732699460	9700	9700	9700	9700	0
66	20240814	185600	732699460	9700	9700	9700	9700	0
67	20240814	185500	732699460	9700	9700	9700	9700	0
68	20240814	185400	732699460	9700	9700	9700	9700	0
69	20240814	185300	732699460	9700	9700	9700	9700	0
70	20240814	185200	732699460	9700	9700	9700	9700	0
71	20240814	185100	732699460	9700	9700	9700	9700	0
72	20240814	185000	732699460	9700	9700	9700	9700	0
73	20240814	184900	732699460	9700	9700	9700	9700	0
74	20240814	184800	732699460	9700	9700	9700	9700	0
75	20240814	184700	732699460	9700	9700	9700	9700	0
76	20240814	184600	732699460	9700	9700	9700	9700	0
77	20240814	184500	732699460	9700	9700	9700	9700	0
78	20240814	184400	732699460	9700	9700	9700	9700	0
79	20240814	184300	732699460	9700	9700	9700	9700	0
80	20240814	184200	732699460	9700	9700	9700	9700	0
81	20240814	184100	732699460	9700	9700	9700	9700	0
82	20240814	184000	732699460	9700	9700	9700	9700	0
83	20240814	183900	732699460	9700	9700	9700	9700	0
84	20240814	183800	732699460	9700	9700	9700	9700	0
85	20240814	183700	732699460	9700	9700	9700	9700	0
86	20240814	183600	732699460	9700	9700	9700	9700	0
87	20240814	183500	732699460	9700	9700	9700	9700	0
88	20240814	183400	732699460	9700	9700	9700	9700	0
89	20240814	183300	732699460	9700	9700	9700	9700	0
90	20240814	183200	732699460	9700	9700	9700	9700	0
91	20240814	183100	732699460	9700	9700	9700	9700	0
92	20240814	183000	732699460	9700	9700	9700	9700	1339
93	20240814	182900	732699460	9700	9700	9700	9700	0
94	20240814	182800	732699460	9700	9700	9700	9700	0
95	20240814	182700	732699460	9700	9700	9700	9700	0
96	20240814	182600	732699460	9700	9700	9700	9700	0
97	20240814	182500	732699460	9700	9700	9700	9700	0
98	20240814	182400	732699460	9700	9700	9700	9700	0
99	20240814	182300	732699460	9700	9700	9700	9700	0
100	20240814	182200	732699460	9700	9700	9700	9700	0
101	20240814	182100	732699460	9700	9700	9700	9700	0
102	20240814	182000	732699460	9700	9700	9700	9700	0
103	20240814	181900	732699460	9700	9700	9700	9700	0
104	20240814	181800	732699460	9700	9700	9700	9700	0
105	20240814	181700	732699460	9700	9700	9700	9700	0
106	20240814	181600	732699460	9700	9700	9700	9700	0
107	20240814	181500	732699460	9700	9700	9700	9700	0
108	20240814	181400	732699460	9700	9700	9700	9700	0
109	20240814	181300	732699460	9700	9700	9700	9700	0
110	20240814	181200	732699460	9700	9700	9700	9700	0
111	20240814	181100	732699460	9700	9700	9700	9700	0
112	20240814	181000	732699460	9700	9700	9700	9700	0
113	20240814	180900	732699460	9700	9700	9700	9700	0
114	20240814	180800	732699460	9700	9700	9700	9700	0
115	20240814	180700	732699460	9700	9700	9700	9700	0
116	20240814	180600	732699460	9700	9700	9700	9700	0
117	20240814	180500	732699460	9700	9700	9700	9700	0
118	20240814	180400	732699460	9700	9700	9700	9700	0
119	20240814	180300	732699460	9700	9700	9700	9700	0
120	20240814	180200	732699460	9700	9700	9700	9700	0
121	20240814	180100	732699460	9700	9700	9700	9700	0
122	20240814	180000	732699460	9700	9700	9700	9700	1339
123	20240814	175900	732699460	9700	9700	9700	9700	0
124	20240814	175800	732699460	9700	9700	9700	9700	0
125	20240814	175700	732699460	9700	9700	9700	9700	0
126	20240814	175600	732699460	9700	9700	9700	9700	0
127	20240814	175500	732699460	9700	9700	9700	9700	0
128	20240814	175400	732699460	9700	9700	9700	9700	0
129	20240814	175300	732699460	9700	9700	9700	9700	0
130	20240814	175200	732699460	9700	9700	9700	9700	0
131	20240814	175100	732699460	9700	9700	9700	9700	0
132	20240814	175000	732699460	9700	9700	9700	9700	0
133	20240814	174900	732699460	9700	9700	9700	9700	0
134	20240814	174800	732699460	9700	9700	9700	9700	0
135	20240814	174700	732699460	9700	9700	9700	9700	0
136	20240814	174600	732699460	9700	9700	9700	9700	0
137	20240814	174500	732699460	9700	9700	9700	9700	0
138	20240814	174400	732699460	9700	9700	9700	9700	0
139	20240814	174300	732699460	9700	9700	9700	9700	0
140	20240814	174200	732699460	9700	9700	9700	9700	0
141	20240814	174100	732699460	9700	9700	9700	9700	0
142	20240814	174000	732699460	9700	9700	9700	9700	0
143	20240814	173900	732699460	9700	9700	9700	9700	0
144	20240814	173800	732699460	9700	9700	9700	9700	0
145	20240814	173700	732699460	9700	9700	9700	9700	0
146	20240814	173600	732699460	9700	9700	9700	9700	0
147	20240814	173500	732699460	9700	9700	9700	9700	0
148	20240814	173400	732699460	9700	9700	9700	9700	0
149	20240814	173300	732699460	9700	9700	9700	9700	0
150	20240814	173200	732699460	9700	9700	9700	9700	0
151	20240814	173100	732699460	9700	9700	9700	9700	0
152	20240814	173000	732699460	9700	9700	9700	9700	1339
153	20240814	172900	732699460	9700	9700	9700	9700	0
154	20240814	172800	732699460	9700	9700	9700	9700	0
155	20240814	172700	732699460	9700	9700	9700	9700	0
156	20240814	172600	732699460	9700	9700	9700	9700	0
157	20240814	172500	732699460	9700	9700	9700	9700	0
158	20240814	172400	732699460	9700	9700	9700	9700	0
159	20240814	172300	732699460	9700	9700	9700	9700	0
160	20240814	172200	732699460	9700	9700	9700	9700	0
161	20240814	172100	732699460	9700	9700	9700	9700	0
162	20240814	172000	732699460	9700	9700	9700	9700	0
163	20240814	171900	732699460	9700	9700	9700	9700	0
164	20240814	171800	732699460	9700	9700	9700	9700	0
165	20240814	171700	732699460	9700	9700	9700	9700	0
166	20240814	171600	732699460	9700	9700	9700	9700	0
167	20240814	171500	732699460	9700	9700	9700	9700	0
168	20240814	171400	732699460	9700	9700	9700	9700	0
169	20240814	171300	732699460	9700	9700	9700	9700	0
170	20240814	171200	732699460	9700	9700	9700	9700	0
171	20240814	171100	732699460	9700	9700	9700	9700	0
172	20240814	171000	732699460	9700	9700	9700	9700	0
173	20240814	170900	732699460	9700	9700	9700	9700	0
174	20240814	170800	732699460	9700	9700	9700	9700	0
175	20240814	170700	732699460	9700	9700	9700	9700	0
176	20240814	170600	732699460	9700	9700	9700	9700	0
177	20240814	170500	732699460	9700	9700	9700	9700	0
178	20240814	170400	732699460	9700	9700	9700	9700	0
179	20240814	170300	732699460	9700	9700	9700	9700	0
180	20240814	170200	732699460	9700	9700	9700	9700	0
181	20240814	170100	732699460	9700	9700	9700	9700	0
182	20240814	170000	732699460	9700	9700	9700	9700	1339
183	20240814	165900	732699460	9700	9700	9700	9700	0
184	20240814	165800	732699460	9700	9700	9700	9700	0
185	20240814	165700	732699460	9700	9700	9700	9700	0
186	20240814	165600	732699460	9700	9700	9700	9700	0
187	20240814	165500	732699460	9700	9700	9700	9700	0
188	20240814	165400	732699460	9700	9700	9700	9700	0
189	20240814	165300	732699460	9700	9700	9700	9700	0
190	20240814	165200	732699460	9700	9700	9700	9700	0
191	20240814	165100	732699460	9700	9700	9700	9700	0
192	20240814	165000	732699460	9700	9700	9700	9700	0
193	20240814	164900	732699460	9700	9700	9700	9700	0
194	20240814	164800	732699460	9700	9700	9700	9700	0
195	20240814	164700	732699460	9700	9700	9700	9700	0
196	20240814	164600	732699460	9700	9700	9700	9700	0
197	20240814	164500	732699460	9700	9700	9700	9700	0
198	20240814	164400	732699460	9700	9700	9700	9700	0
199	20240814	164300	732699460	9700	9700	9700	9700	0
200	20240814	164200	732699460	9700	9700	9700	9700	0
201	20240814	164100	732699460	9700	9700	9700	9700	0
202	20240814	164000	732699460	9700	9700	9700	9700	0
203	20240814	163900	732699460	9700	9700	9700	9700	0
204	20240814	163800	732699460	9700	9700	9700	9700	0
205	20240814	163700	732699460	9700	9700	9700	9700	0
206	20240814	163600	732699460	9700	9700	9700	9700	0
207	20240814	163500	732699460	9700	9700	9700	9700	0
208	20240814	163400	732699460	9700	9700	9700	9700	0
209	20240814	163300	732699460	9700	9700	9700	9700	0
210	20240814	163200	732699460	9700	9700	9700	9700	0
211	20240814	163100	732699460	9700	9700	9700	9700	0
212	20240814	163000	732699460	9700	9700	9700	9700	1339
213	20240814	162900	732699460	9700	9700	9700	9700	0
214	20240814	162800	732699460	9700	9700	9700	9700	0
215	20240814	162700	732699460	9700	9700	9700	9700	0
216	20240814	162600	732699460	9700	9700	9700	9700	0
217	20240814	162500	732699460	9700	9700	9700	9700	0
218	20240814	162400	732699460	9700	9700	9700	9700	0
219	20240814	162300	732699460	9700	9700	9700	9700	0
220	20240814	162200	732699460	9700	9700	9700	9700	0
221	20240814	162100	732699460	9700	9700	9700	9700	0
222	20240814	162000	732699460	9700	9700	9700	9700	0
223	20240814	161900	732699460	9700	9700	9700	9700	0
224	20240814	161800	732699460	9700	9700	9700	9700	0
225	20240814	161700	732699460	9700	9700	9700	9700	0
226	20240814	161600	732699460	9700	9700	9700	9700	0
227	20240814	161500	732699460	9700	9700	9700	9700	0
228	20240814	161400	732699460	9700	9700	9700	9700	0
229	20240814	161300	732699460	9700	9700	9700	9700	0
230	20240814	161200	732699460	9700	9700	9700	9700	0
231	20240814	161100	732699460	9700	9700	9700	9700	0
232	20240814	161000	732699460	9700	9700	9700	9700	0
233	20240814	160900	732699460	9700	9700	9700	9700	0
234	20240814	160800	732699460	9700	9700	9700	9700	0
235	20240814	160700	732699460	9700	9700	9700	9700	0
236	20240814	160600	732699460	9700	9700	9700	9700	0
237	20240814	160500	732699460	9700	9700	9700	9700	0
238	20240814	160400	732699460	9700	9700	9700	9700	0
239	20240814	160300	732699460	9700	9700	9700	9700	0
240	20240814	160200	732699460	9700	9700	9700	9700	0
241	20240814	160100	732699460	9700	9700	9700	9700	0
242	20240814	160000	732699460	9700	9700	9700	9700	1339
243	20240814	155900	732699460	9700	9700	9700	9700	0
244	20240814	155800	732699460	9700	9700	9700	9700	0
245	20240814	155700	732699460	9700	9700	9700	9700	0
246	20240814	155600	732699460	9700	9700	9700	9700	0
247	20240814	155500	732699460	9700	9700	9700	9700	0
248	20240814	155400	732699460	9700	9700	9700	9700	0
249	20240814	155300	732699460	9700	9700	9700	9700	0
250	20240814	155200	732699460	9700	9700	9700	9700	0
251	20240814	155100	732699460	9700	9700	9700	9700	0
252	20240814	155000	732699460	9700	9700	9700	9700	0
253	20240814	154900	732699460	9700	9700	9700	9700	0
254	20240814	154800	732699460	9700	9700	9700	9700	0
255	20240814	154700	732699460	9700	9700	9700	9700	0
256	20240814	154600	732699460	9700	9700	9700	9700	0
257	20240814	154500	732699460	9700	9700	9700	9700	0
258	20240814	154400	732699460	9700	9700	9700	9700	0
259	20240814	154300	732699460	9700	9700	9700	9700	0
260	20240814	154200	732699460	9700	9700	9700	9700	0
261	20240814	154100	732699460	9700	9700	9700	9700	0
262	20240814	154000	732699460	9700	9700	9700	9700	0
263	20240814	153900	732699460	9700	9700	9700	9700	0
264	20240814	153800	732699460	9700	9700	9700	9700	0
265	20240814	153700	732699460	9700	9700	9700	9700	0
266	20240814	153600	732699460	9700	9700	9700	9700	0
267	20240814	153500	732699460	9700	9700	9700	9700	0
268	20240814	153400	732699460	9700	9700	9700	9700	0
269	20240814	153300	732699460	9700	9700	9700	9700	0
270	20240814	153200	732699460	9700	9700	9700	9700	0
271	20240814	153100	732699460	9700	9700	9700	9700	0
272	20240814	153000	732699460	9700	9700	9700	9700	2678
273	20240814	152900	719711160	9710	9710	9710	9710	0
274	20240814	152800	719711160	9710	9710	9710	9710	0
275	20240814	152700	719711160	9710	9710	9710	9710	0
276	20240814	152600	719711160	9710	9710	9710	9710	0
277	20240814	152500	719711160	9710	9710	9710	9710	0
278	20240814	152400	719711160	9710	9710	9710	9710	0
279	20240814	152300	719711160	9710	9710	9710	9710	0
280	20240814	152200	719711160	9710	9710	9710	9710	0
281	20240814	152100	719711160	9710	9710	9710	9710	0
282	20240814	152000	719711160	9710	9710	9710	9710	0
283	20240814	151900	719711160	9710	9710	9710	9710	22
284	20240814	151800	719497540	9710	9700	9710	9700	34
285	20240814	151700	719167440	9710	9710	9710	9710	0
286	20240814	151600	719167440	9710	9710	9710	9700	54
287	20240814	151500	718643240	9700	9700	9700	9700	25
288	20240814	151400	718400740	9700	9700	9700	9700	0
289	20240814	151300	718400740	9700	9700	9700	9700	10
290	20240814	151200	718303740	9700	9700	9700	9700	0
291	20240814	151100	718303740	9700	9700	9700	9700	103
292	20240814	151000	717304640	9700	9700	9700	9700	327
293	20240814	150900	714132740	9700	9700	9700	9700	0
294	20240814	150800	714132740	9700	9700	9700	9700	0
295	20240814	150700	714132740	9700	9700	9700	9700	459
296	20240814	150600	709680440	9700	9700	9700	9700	80
297	20240814	150500	708904440	9700	9700	9700	9700	128
298	20240814	150400	707662840	9700	9700	9700	9700	2
299	20240814	150300	707643440	9690	9690	9690	9690	338
300	20240814	150200	704368220	9680	9680	9680	9680	1
301	20240814	150100	704358540	9690	9690	9690	9690	0
302	20240814	150000	704358540	9690	9690	9690	9690	0
303	20240814	145900	704358540	9690	9690	9690	9690	434
304	20240814	145800	700153080	9690	9700	9700	9690	29
305	20240814	145700	699871820	9700	9700	9700	9700	175
306	20240814	145600	698174320	9710	9710	9710	9710	0
307	20240814	145500	698174320	9710	9710	9710	9710	1
308	20240814	145400	698164610	9680	9680	9680	9680	300
309	20240814	145300	695260610	9690	9700	9700	9690	1200
310	20240814	145200	683630850	9700	9710	9710	9700	110
311	20240814	145100	682563820	9710	9710	9710	9710	147
312	20240814	145000	681136450	9700	9700	9700	9700	0
313	20240814	144900	681136450	9700	9700	9700	9700	0
314	20240814	144800	681136450	9700	9710	9710	9700	42
315	20240814	144700	680728650	9710	9710	9710	9710	0
316	20240814	144600	680728650	9710	9700	9710	9700	447
317	20240814	144500	676391750	9700	9720	9720	9700	974
318	20240814	144400	666940740	9710	9700	9710	9700	136
319	20240814	144300	665620980	9700	9700	9700	9700	13
320	20240814	144200	665494880	9710	9710	9710	9710	312
321	20240814	144100	662465360	9710	9710	9710	9710	120
322	20240814	144000	661300160	9710	9710	9710	9710	0
323	20240814	143900	661300160	9710	9710	9710	9710	371
324	20240814	143800	657697750	9710	9710	9710	9710	0
325	20240814	143700	657697750	9710	9710	9710	9710	20
326	20240814	143600	657503550	9700	9700	9700	9700	0
327	20240814	143500	657503550	9700	9710	9710	9700	800
328	20240814	143400	649742090	9720	9720	9720	9720	87
329	20240814	143300	648896450	9730	9730	9730	9730	0
330	20240814	143200	648896450	9730	9730	9730	9730	185
331	20240814	143100	647096400	9740	9740	9740	9740	2
332	20240814	143000	647076920	9740	9750	9750	9740	84
333	20240814	142900	646258750	9740	9740	9740	9740	81
334	20240814	142800	645469810	9740	9740	9740	9740	145
335	20240814	142700	644057510	9740	9740	9740	9740	0
336	20240814	142600	644057510	9740	9740	9740	9740	0
337	20240814	142500	644057510	9740	9740	9740	9740	6
338	20240814	142400	643999070	9740	9740	9740	9740	1
339	20240814	142300	643989330	9730	9730	9730	9730	151
340	20240814	142200	642520100	9720	9720	9720	9720	73
341	20240814	142100	641810540	9710	9700	9710	9700	44
342	20240814	142000	641383310	9700	9700	9700	9700	0
343	20240814	141900	641383310	9700	9700	9700	9700	22
344	20240814	141800	641169910	9690	9690	9690	9690	692
345	20240814	141700	634464430	9690	9690	9690	9690	21
346	20240814	141600	634260940	9680	9680	9680	9680	0
347	20240814	141500	634260940	9680	9680	9680	9680	0
348	20240814	141400	634260940	9680	9680	9680	9680	0
349	20240814	141300	634260940	9680	9690	9690	9680	301
350	20240814	141200	631344260	9690	9690	9690	9690	0
351	20240814	141100	631344260	9690	9690	9690	9690	0
352	20240814	141000	631344260	9690	9690	9690	9690	1000
353	20240814	140900	621654260	9690	9700	9700	9690	91
354	20240814	140800	620771760	9700	9700	9700	9700	0
355	20240814	140700	620771760	9700	9700	9700	9700	701
356	20240814	140600	613972060	9700	9710	9710	9700	922
357	20240814	140500	605026770	9710	9740	9740	9710	1409
358	20240814	140400	591329190	9740	9740	9740	9740	0
359	20240814	140300	591329190	9740	9740	9740	9740	100
360	20240814	140200	590355190	9750	9750	9750	9750	0
361	20240814	140100	590355190	9750	9740	9750	9740	419
362	20240814	140000	586270440	9740	9730	9740	9730	85
363	20240814	135900	585443350	9740	9740	9740	9740	0
364	20240814	135800	585443350	9740	9740	9740	9740	0
365	20240814	135700	585443350	9740	9750	9760	9740	755
366	20240814	135600	578086500	9750	9750	9760	9750	583
367	20240814	135500	572399090	9750	9750	9750	9750	1
368	20240814	135400	572389340	9750	9750	9750	9750	0
369	20240814	135300	572389340	9750	9750	9750	9750	5
370	20240814	135200	572340590	9750	9750	9750	9750	276
371	20240814	135100	569649590	9760	9760	9760	9760	1
372	20240814	135000	569639830	9760	9760	9760	9760	0
373	20240814	134900	569639830	9760	9750	9760	9750	672
374	20240814	134800	563082360	9740	9740	9740	9740	5
375	20240814	134700	563033660	9750	9740	9750	9740	700
376	20240814	134600	556209390	9740	9710	9740	9710	225
377	20240814	134500	554021910	9710	9710	9710	9710	1
378	20240814	134400	554012200	9710	9710	9710	9710	0
379	20240814	134300	554012200	9710	9710	9710	9710	223
380	20240814	134200	551846870	9700	9700	9700	9700	0
381	20240814	134100	551846870	9700	9700	9700	9700	0
382	20240814	134000	551846870	9700	9700	9700	9700	200
383	20240814	133900	549906870	9700	9700	9700	9700	601
384	20240814	133800	544077170	9700	9700	9700	9700	600
385	20240814	133700	538257170	9700	9700	9700	9700	201
386	20240814	133600	536307470	9700	9700	9700	9700	0
387	20240814	133500	536307470	9700	9710	9710	9700	504
388	20240814	133400	531413670	9710	9710	9710	9710	2287
389	20240814	133300	509206900	9710	9740	9740	9710	2287
390	20240814	133200	486998630	9740	9730	9740	9730	20
391	20240814	133100	486803850	9740	9740	9740	9720	672
392	20240814	133000	480258990	9730	9730	9730	9730	0
393	20240814	132900	480258990	9730	9730	9730	9730	441
394	20240814	132800	475968060	9730	9720	9730	9720	103
395	20240814	132700	474966890	9720	9710	9720	9710	250
396	20240814	132600	472537270	9720	9710	9720	9710	350
397	20240814	132500	469135530	9710	9700	9710	9700	550
398	20240814	132400	463795040	9700	9700	9710	9700	451
399	20240814	132300	459416840	9700	9680	9700	9680	500
400	20240814	132200	454568580	9670	9670	9670	9670	44
401	20240814	132100	454143100	9670	9670	9670	9670	0
402	20240814	132000	454143100	9670	9670	9670	9670	39
403	20240814	131900	453765970	9660	9660	9660	9660	0
404	20240814	131800	453765970	9660	9660	9660	9660	85
405	20240814	131700	452944870	9650	9650	9650	9650	0
406	20240814	131600	452944870	9650	9650	9650	9650	0
407	20240814	131500	452944870	9650	9650	9650	9650	1
408	20240814	131400	452935220	9650	9650	9650	9650	20
409	20240814	131300	452742220	9650	9650	9650	9650	0
410	20240814	131200	452742220	9650	9650	9650	9650	300
411	20240814	131100	449847220	9650	9650	9650	9650	1
412	20240814	131000	449837570	9650	9640	9650	9640	782
413	20240814	130900	442291280	9640	9640	9640	9640	0
414	20240814	130800	442291280	9640	9640	9640	9640	0
415	20240814	130700	442291280	9640	9640	9640	9640	0
416	20240814	130600	442291280	9640	9640	9640	9640	0
417	20240814	130500	442291280	9640	9640	9640	9640	0
418	20240814	130400	442291280	9640	9640	9640	9640	0
419	20240814	130300	442291280	9640	9640	9640	9640	15
420	20240814	130200	442146680	9650	9650	9650	9650	0
421	20240814	130100	442146680	9650	9650	9650	9650	3
422	20240814	130000	442117730	9650	9650	9650	9650	0
423	20240814	125900	442117730	9650	9650	9650	9650	0
424	20240814	125800	442117730	9650	9640	9650	9640	540
425	20240814	125700	436906930	9630	9630	9630	9630	100
426	20240814	125600	435943930	9640	9640	9640	9640	14
427	20240814	125500	435808970	9650	9670	9670	9650	3409
428	20240814	125400	402888750	9670	9670	9670	9670	0
429	20240814	125300	402888750	9670	9670	9670	9670	0
430	20240814	125200	402888750	9670	9670	9670	9670	0
431	20240814	125100	402888750	9670	9670	9670	9670	1
432	20240814	125000	402879080	9670	9670	9670	9670	0
433	20240814	124900	402879080	9670	9670	9670	9670	0
434	20240814	124800	402879080	9670	9670	9670	9670	0
435	20240814	124700	402879080	9670	9670	9670	9670	1
436	20240814	124600	402869410	9660	9660	9660	9660	0
437	20240814	124500	402869410	9660	9670	9670	9660	2030
438	20240814	124400	383248910	9670	9670	9670	9670	0
439	20240814	124300	383248910	9670	9670	9670	9670	0
440	20240814	124200	383248910	9670	9670	9670	9670	5
441	20240814	124100	383200560	9680	9680	9680	9680	3
442	20240814	124000	383171520	9680	9670	9680	9670	2
443	20240814	123900	383152170	9680	9680	9680	9680	101
444	20240814	123800	382174490	9680	9680	9680	9680	250
445	20240814	123700	379754490	9690	9690	9690	9690	0
446	20240814	123600	379754490	9690	9690	9690	9690	0
447	20240814	123500	379754490	9690	9680	9690	9680	289
448	20240814	123400	376956470	9680	9680	9680	9680	0
449	20240814	123300	376956470	9680	9680	9680	9680	1
450	20240814	123200	376946790	9680	9700	9700	9680	291
451	20240814	123100	374126910	9700	9700	9700	9700	0
452	20240814	123000	374126910	9700	9690	9700	9690	69
453	20240814	122900	373457800	9690	9690	9690	9690	1
454	20240814	122800	373448110	9700	9700	9700	9700	0
455	20240814	122700	373448110	9700	9700	9700	9700	0
456	20240814	122600	373448110	9700	9700	9700	9700	22
457	20240814	122500	373234710	9700	9700	9700	9700	103
458	20240814	122400	372235610	9690	9690	9690	9690	104
459	20240814	122300	371227850	9700	9700	9700	9700	0
460	20240814	122200	371227850	9700	9700	9700	9700	55
461	20240814	122100	370694350	9700	9690	9700	9690	468
462	20240814	122000	366158990	9700	9700	9700	9700	10
463	20240814	121900	366061990	9700	9700	9700	9700	0
464	20240814	121800	366061990	9700	9700	9700	9700	102
465	20240814	121700	365072590	9700	9700	9700	9700	0
466	20240814	121600	365072590	9700	9700	9700	9700	0
467	20240814	121500	365072590	9700	9690	9700	9690	73
468	20240814	121400	364364940	9680	9680	9680	9680	0
469	20240814	121300	364364940	9680	9680	9680	9680	0
470	20240814	121200	364364940	9680	9680	9680	9680	45
471	20240814	121100	363929340	9670	9670	9670	9670	10
472	20240814	121000	363832640	9670	9670	9670	9670	0
473	20240814	120900	363832640	9670	9670	9670	9670	0
474	20240814	120800	363832640	9670	9670	9670	9670	0
475	20240814	120700	363832640	9670	9670	9670	9670	0
476	20240814	120600	363832640	9670	9670	9670	9670	1
477	20240814	120500	363822970	9660	9660	9660	9660	0
478	20240814	120400	363822970	9660	9660	9660	9660	0
479	20240814	120300	363822970	9660	9660	9660	9660	0
480	20240814	120200	363822970	9660	9660	9660	9660	0
481	20240814	120100	363822970	9660	9660	9660	9660	0
482	20240814	120000	363822970	9660	9660	9660	9660	0
483	20240814	115900	363822970	9660	9660	9660	9660	1
484	20240814	115800	363813310	9670	9670	9670	9670	93
485	20240814	115700	362914000	9660	9660	9660	9660	0
486	20240814	115600	362914000	9660	9690	9690	9660	795
487	20240814	115500	355223130	9710	9700	9710	9700	360
488	20240814	115400	351731120	9710	9720	9730	9710	1008
489	20240814	115300	341936940	9720	9730	9730	9720	378
490	20240814	115200	338260280	9730	9720	9730	9720	292
491	20240814	115100	335419330	9720	9710	9720	9700	335
492	20240814	115000	332163890	9710	9700	9720	9700	92
493	20240814	114900	331271180	9710	9720	9720	9710	198
494	20240814	114800	329348260	9720	9690	9720	9690	1413
495	20240814	114700	315637990	9700	9690	9700	9690	1101
496	20240814	114600	304968560	9690	9650	9690	9640	1959
497	20240814	114500	286044680	9650	9630	9650	9630	1605
498	20240814	114400	270580120	9620	9620	9620	9620	0
499	20240814	114300	270580120	9620	9620	9620	9620	5
500	20240814	114200	270532020	9620	9620	9620	9620	5
501	20240814	114100	270483920	9620	9620	9620	9620	1
502	20240814	114000	270474300	9620	9620	9620	9620	51
503	20240814	113900	269983680	9620	9620	9620	9620	258
504	20240814	113800	267501720	9630	9620	9630	9620	51
505	20240814	113700	267011090	9630	9630	9630	9630	2
506	20240814	113600	266991830	9630	9630	9630	9630	7
507	20240814	113500	266924420	9630	9630	9630	9630	3
508	20240814	113400	266895530	9630	9630	9630	9630	65
509	20240814	113300	266269580	9620	9620	9620	9620	33
510	20240814	113200	265952120	9620	9620	9620	9620	29
511	20240814	113100	265673140	9610	9610	9610	9610	14
512	20240814	113000	265538600	9610	9630	9630	9610	77
513	20240814	112900	264797700	9630	9630	9630	9630	0
514	20240814	112800	264797700	9630	9630	9630	9630	72
515	20240814	112700	264104340	9630	9630	9630	9630	40
516	20240814	112600	263719140	9630	9630	9630	9630	60
517	20240814	112500	263141340	9630	9630	9630	9630	75
518	20240814	112400	262419090	9610	9630	9630	9610	72
519	20240814	112300	261726320	9630	9630	9630	9630	0
520	20240814	112200	261726320	9630	9630	9630	9620	67
521	20240814	112100	261081130	9630	9630	9630	9630	61
522	20240814	112000	260493700	9630	9630	9630	9630	27
523	20240814	111900	260233690	9630	9630	9630	9630	38
524	20240814	111800	259867750	9620	9620	9620	9620	0
525	20240814	111700	259867750	9620	9620	9620	9620	564
526	20240814	111600	254442070	9610	9610	9610	9610	21
527	20240814	111500	254240260	9610	9620	9620	9610	102
528	20240814	111400	253259050	9620	9620	9620	9620	0
529	20240814	111300	253259050	9620	9630	9630	9620	121
530	20240814	111200	252093830	9630	9630	9630	9630	0
531	20240814	111100	252093830	9630	9610	9630	9610	225
532	20240814	111000	249929450	9600	9600	9600	9600	0
533	20240814	110900	249929450	9600	9600	9600	9600	65
534	20240814	110800	249305450	9600	9600	9600	9600	226
535	20240814	110700	247135850	9600	9600	9600	9600	4
536	20240814	110600	247097450	9600	9600	9610	9600	90
537	20240814	110500	246233420	9610	9610	9610	9610	198
538	20240814	110400	244330640	9610	9610	9610	9610	3
539	20240814	110300	244301810	9620	9620	9620	9620	0
540	20240814	110200	244301810	9620	9620	9620	9620	103
541	20240814	110100	243310950	9610	9620	9620	9610	986
542	20240814	110000	233833230	9620	9620	9620	9620	0
543	20240814	105900	233833230	9620	9620	9620	9620	0
544	20240814	105800	233833230	9620	9620	9620	9620	11
545	20240814	105700	233727410	9610	9610	9610	9610	0
546	20240814	105600	233727410	9610	9610	9610	9610	0
547	20240814	105500	233727410	9610	9610	9610	9610	1
548	20240814	105400	233717800	9620	9620	9620	9620	26
549	20240814	105300	233467680	9610	9610	9610	9610	0
550	20240814	105200	233467680	9610	9610	9610	9600	701
551	20240814	105100	226732070	9610	9610	9610	9610	1
552	20240814	105000	226722460	9610	9610	9610	9610	0
553	20240814	104900	226722460	9610	9610	9610	9610	6
554	20240814	104800	226664800	9610	9610	9610	9610	2
555	20240814	104700	226645580	9610	9610	9610	9610	0
556	20240814	104600	226645580	9610	9610	9610	9610	0
557	20240814	104500	226645580	9610	9580	9610	9580	649
558	20240814	104400	220415210	9580	9600	9600	9580	6
559	20240814	104300	220357710	9590	9590	9590	9590	220
560	20240814	104200	218247910	9590	9590	9590	9590	79
561	20240814	104100	217490300	9590	9590	9590	9590	0
562	20240814	104000	217490300	9590	9590	9590	9590	509
563	20240814	103900	212608990	9590	9600	9600	9590	32
564	20240814	103800	212302010	9600	9600	9600	9600	0
565	20240814	103700	212302010	9600	9600	9600	9600	0
566	20240814	103600	212302010	9600	9600	9600	9600	0
567	20240814	103500	212302010	9600	9600	9600	9600	0
568	20240814	103400	212302010	9600	9600	9600	9600	52
569	20240814	103300	211802810	9600	9600	9600	9600	50
570	20240814	103200	211322810	9600	9600	9600	9600	690
571	20240814	103100	204698810	9600	9600	9600	9600	102
572	20240814	103000	203719610	9600	9600	9600	9600	0
573	20240814	102900	203719610	9600	9600	9600	9600	0
574	20240814	102800	203719610	9600	9600	9600	9600	0
575	20240814	102700	203719610	9600	9600	9600	9590	400
576	20240814	102600	199882110	9590	9590	9600	9590	47
577	20240814	102500	199431370	9600	9590	9600	9590	13
578	20240814	102400	199306600	9590	9590	9590	9590	709
579	20240814	102300	192507290	9590	9590	9590	9590	0
580	20240814	102200	192507290	9590	9590	9590	9590	24
581	20240814	102100	192277130	9590	9590	9590	9590	1
582	20240814	102000	192267540	9590	9590	9590	9590	0
583	20240814	101900	192267540	9590	9590	9590	9590	0
584	20240814	101800	192267540	9590	9580	9590	9580	10
585	20240814	101700	192171690	9580	9580	9580	9580	0
586	20240814	101600	192171690	9580	9580	9580	9580	90
587	20240814	101500	191309490	9580	9580	9580	9580	0
588	20240814	101400	191309490	9580	9580	9580	9580	100
589	20240814	101300	190351490	9570	9560	9590	9560	611
590	20240814	101200	184499000	9560	9570	9570	9560	2603
591	20240814	101100	159592450	9590	9580	9590	9580	67
592	20240814	101000	158950580	9580	9580	9580	9580	0
593	20240814	100900	158950580	9580	9580	9580	9580	0
594	20240814	100800	158950580	9580	9580	9580	9580	309
595	20240814	100700	155990360	9580	9580	9580	9580	20
596	20240814	100600	155798760	9580	9580	9580	9580	0
597	20240814	100500	155798760	9580	9580	9580	9580	118
598	20240814	100400	154668320	9580	9580	9580	9580	33
599	20240814	100300	154352180	9600	9570	9600	9570	300
600	20240814	100200	151474970	9570	9570	9570	9570	20
601	20240814	100100	151283570	9560	9560	9560	9560	10
602	20240814	100000	151187970	9550	9550	9550	9550	0
603	20240814	095900	151187970	9550	9550	9550	9550	0
604	20240814	095800	151187970	9550	9560	9560	9550	925
605	20240814	095700	142346260	9570	9570	9570	9570	11
606	20240814	095600	142240990	9560	9560	9560	9560	0
607	20240814	095500	142240990	9560	9570	9570	9560	116
608	20240814	095400	141130880	9570	9570	9570	9570	2
609	20240814	095300	141111740	9570	9570	9570	9570	30
610	20240814	095200	140824640	9570	9580	9580	9570	159
611	20240814	095100	139301980	9590	9590	9590	9590	2
612	20240814	095000	139282800	9590	9590	9590	9590	42
613	20240814	094900	138880020	9600	9600	9600	9600	0
614	20240814	094800	138880020	9600	9600	9600	9600	3
615	20240814	094700	138851220	9600	9600	9600	9600	7
616	20240814	094600	138784020	9600	9600	9600	9600	4
617	20240814	094500	138745620	9590	9600	9600	9590	4
618	20240814	094400	138707230	9600	9600	9600	9600	0
619	20240814	094300	138707230	9600	9600	9600	9600	0
620	20240814	094200	138707230	9600	9600	9600	9600	0
621	20240814	094100	138707230	9600	9600	9600	9600	105
622	20240814	094000	137699230	9590	9590	9590	9590	51
623	20240814	093900	137210140	9580	9580	9580	9580	142
624	20240814	093800	135849780	9560	9560	9560	9560	50
625	20240814	093700	135371780	9570	9560	9570	9560	131
626	20240814	093600	134118220	9550	9560	9560	9550	900
627	20240814	093500	125518990	9570	9570	9570	9570	3
628	20240814	093400	125490280	9560	9580	9580	9560	2
629	20240814	093300	125471140	9580	9570	9580	9560	114
630	20240814	093200	124380610	9570	9570	9570	9570	201
631	20240814	093100	122457040	9570	9570	9570	9570	0
632	20240814	093000	122457040	9570	9570	9570	9570	0
633	20240814	092900	122457040	9570	9570	9570	9570	7
634	20240814	092800	122390050	9570	9570	9570	9570	145
635	20240814	092700	121002400	9560	9560	9560	9560	10
636	20240814	092600	120906800	9550	9550	9550	9550	0
637	20240814	092500	120906800	9550	9550	9550	9550	0
638	20240814	092400	120906800	9550	9550	9550	9550	10
639	20240814	092300	120811300	9550	9570	9570	9550	494
640	20240814	092200	116088460	9570	9570	9570	9570	531
641	20240814	092100	111006790	9590	9590	9590	9590	0
642	20240814	092000	111006790	9590	9590	9590	9590	1
643	20240814	091900	110997200	9590	9590	9590	9590	351
644	20240814	091800	107631110	9560	9560	9560	9560	43
645	20240814	091700	107220030	9560	9560	9590	9560	1389
646	20240814	091600	93941160	9560	9570	9570	9560	111
647	20240814	091500	92879090	9590	9590	9590	9570	11
648	20240814	091400	92773620	9570	9570	9570	9570	25
649	20240814	091300	92534370	9570	9580	9580	9570	120
650	20240814	091200	91385770	9570	9580	9600	9570	1207
651	20240814	091100	79811130	9570	9570	9570	9570	678
652	20240814	091000	73322670	9570	9560	9570	9560	334
653	20240814	090900	70126390	9560	9560	9560	9560	66
654	20240814	090800	69495430	9560	9540	9560	9540	336
655	20240814	090700	66283870	9530	9530	9530	9530	0
656	20240814	090600	66283870	9530	9540	9540	9530	300
657	20240814	090500	63424510	9560	9520	9560	9520	1121
658	20240814	090400	52719600	9530	9550	9550	9530	497
659	20240814	090300	47977530	9560	9560	9560	9550	570
660	20240814	090200	42529740	9560	9550	9560	9550	448
661	20240814	090100	38249870	9540	9530	9550	9530	652
662	20240814	090000	32029370	9530	9530	9530	9520	3361