KissMeData/094820/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	200200	755780320	9650	9650	9650	9650	579
3	20240807	200100	755780320	9650	9650	9650	9650	0
4	20240807	200000	755780320	9650	9650	9650	9650	0
5	20240807	195900	755780320	9650	9650	9650	9650	0
6	20240807	195800	755780320	9650	9650	9650	9650	0
7	20240807	195700	755780320	9650	9650	9650	9650	0
8	20240807	195600	755780320	9650	9650	9650	9650	0
9	20240807	195500	755780320	9650	9650	9650	9650	0
10	20240807	195400	755780320	9650	9650	9650	9650	0
11	20240807	195300	755780320	9650	9650	9650	9650	0
12	20240807	195200	755780320	9650	9650	9650	9650	0
13	20240807	195100	755780320	9650	9650	9650	9650	0
14	20240807	195000	755780320	9650	9650	9650	9650	0
15	20240807	194900	755780320	9650	9650	9650	9650	0
16	20240807	194800	755780320	9650	9650	9650	9650	0
17	20240807	194700	755780320	9650	9650	9650	9650	0
18	20240807	194600	755780320	9650	9650	9650	9650	0
19	20240807	194500	755780320	9650	9650	9650	9650	0
20	20240807	194400	755780320	9650	9650	9650	9650	0
21	20240807	194300	755780320	9650	9650	9650	9650	0
22	20240807	194200	755780320	9650	9650	9650	9650	0
23	20240807	194100	755780320	9650	9650	9650	9650	0
24	20240807	194000	755780320	9650	9650	9650	9650	0
25	20240807	193900	755780320	9650	9650	9650	9650	0
26	20240807	193800	755780320	9650	9650	9650	9650	0
27	20240807	193700	755780320	9650	9650	9650	9650	0
28	20240807	193600	755780320	9650	9650	9650	9650	0
29	20240807	193500	755780320	9650	9650	9650	9650	0
30	20240807	193400	755780320	9650	9650	9650	9650	0
31	20240807	193300	755780320	9650	9650	9650	9650	0
32	20240807	193200	755780320	9650	9650	9650	9650	579
33	20240807	193100	755780320	9650	9650	9650	9650	0
34	20240807	193000	755780320	9650	9650	9650	9650	0
35	20240807	192900	755780320	9650	9650	9650	9650	0
36	20240807	192800	755780320	9650	9650	9650	9650	0
37	20240807	192700	755780320	9650	9650	9650	9650	0
38	20240807	192600	755780320	9650	9650	9650	9650	0
39	20240807	192500	755780320	9650	9650	9650	9650	0
40	20240807	192400	755780320	9650	9650	9650	9650	0
41	20240807	192300	755780320	9650	9650	9650	9650	0
42	20240807	192200	755780320	9650	9650	9650	9650	0
43	20240807	192100	755780320	9650	9650	9650	9650	0
44	20240807	192000	755780320	9650	9650	9650	9650	0
45	20240807	191900	755780320	9650	9650	9650	9650	0
46	20240807	191800	755780320	9650	9650	9650	9650	0
47	20240807	191700	755780320	9650	9650	9650	9650	0
48	20240807	191600	755780320	9650	9650	9650	9650	0
49	20240807	191500	755780320	9650	9650	9650	9650	0
50	20240807	191400	755780320	9650	9650	9650	9650	0
51	20240807	191300	755780320	9650	9650	9650	9650	0
52	20240807	191200	755780320	9650	9650	9650	9650	0
53	20240807	191100	755780320	9650	9650	9650	9650	0
54	20240807	191000	755780320	9650	9650	9650	9650	0
55	20240807	190900	755780320	9650	9650	9650	9650	0
56	20240807	190800	755780320	9650	9650	9650	9650	0
57	20240807	190700	755780320	9650	9650	9650	9650	0
58	20240807	190600	755780320	9650	9650	9650	9650	0
59	20240807	190500	755780320	9650	9650	9650	9650	0
60	20240807	190400	755780320	9650	9650	9650	9650	0
61	20240807	190300	755780320	9650	9650	9650	9650	0
62	20240807	190200	755780320	9650	9650	9650	9650	579
63	20240807	190100	755780320	9650	9650	9650	9650	0
64	20240807	190000	755780320	9650	9650	9650	9650	0
65	20240807	185900	755780320	9650	9650	9650	9650	0
66	20240807	185800	755780320	9650	9650	9650	9650	0
67	20240807	185700	755780320	9650	9650	9650	9650	0
68	20240807	185600	755780320	9650	9650	9650	9650	0
69	20240807	185500	755780320	9650	9650	9650	9650	0
70	20240807	185400	755780320	9650	9650	9650	9650	0
71	20240807	185300	755780320	9650	9650	9650	9650	0
72	20240807	185200	755780320	9650	9650	9650	9650	0
73	20240807	185100	755780320	9650	9650	9650	9650	0
74	20240807	185000	755780320	9650	9650	9650	9650	0
75	20240807	184900	755780320	9650	9650	9650	9650	0
76	20240807	184800	755780320	9650	9650	9650	9650	0
77	20240807	184700	755780320	9650	9650	9650	9650	0
78	20240807	184600	755780320	9650	9650	9650	9650	0
79	20240807	184500	755780320	9650	9650	9650	9650	0
80	20240807	184400	755780320	9650	9650	9650	9650	0
81	20240807	184300	755780320	9650	9650	9650	9650	0
82	20240807	184200	755780320	9650	9650	9650	9650	0
83	20240807	184100	755780320	9650	9650	9650	9650	0
84	20240807	184000	755780320	9650	9650	9650	9650	0
85	20240807	183900	755780320	9650	9650	9650	9650	0
86	20240807	183800	755780320	9650	9650	9650	9650	0
87	20240807	183700	755780320	9650	9650	9650	9650	0
88	20240807	183600	755780320	9650	9650	9650	9650	0
89	20240807	183500	755780320	9650	9650	9650	9650	0
90	20240807	183400	755780320	9650	9650	9650	9650	0
91	20240807	183300	755780320	9650	9650	9650	9650	0
92	20240807	183200	755780320	9650	9650	9650	9650	579
93	20240807	183100	755780320	9650	9650	9650	9650	0
94	20240807	183000	755780320	9650	9650	9650	9650	0
95	20240807	182900	755780320	9650	9650	9650	9650	0
96	20240807	182800	755780320	9650	9650	9650	9650	0
97	20240807	182700	755780320	9650	9650	9650	9650	0
98	20240807	182600	755780320	9650	9650	9650	9650	0
99	20240807	182500	755780320	9650	9650	9650	9650	0
100	20240807	182400	755780320	9650	9650	9650	9650	0
101	20240807	182300	755780320	9650	9650	9650	9650	0
102	20240807	182200	755780320	9650	9650	9650	9650	0
103	20240807	182100	755780320	9650	9650	9650	9650	0
104	20240807	182000	755780320	9650	9650	9650	9650	0
105	20240807	181900	755780320	9650	9650	9650	9650	0
106	20240807	181800	755780320	9650	9650	9650	9650	0
107	20240807	181700	755780320	9650	9650	9650	9650	0
108	20240807	181600	755780320	9650	9650	9650	9650	0
109	20240807	181500	755780320	9650	9650	9650	9650	0
110	20240807	181400	755780320	9650	9650	9650	9650	0
111	20240807	181300	755780320	9650	9650	9650	9650	0
112	20240807	181200	755780320	9650	9650	9650	9650	0
113	20240807	181100	755780320	9650	9650	9650	9650	0
114	20240807	181000	755780320	9650	9650	9650	9650	0
115	20240807	180900	755780320	9650	9650	9650	9650	0
116	20240807	180800	755780320	9650	9650	9650	9650	0
117	20240807	180700	755780320	9650	9650	9650	9650	0
118	20240807	180600	755780320	9650	9650	9650	9650	0
119	20240807	180500	755780320	9650	9650	9650	9650	0
120	20240807	180400	755780320	9650	9650	9650	9650	0
121	20240807	180300	755780320	9650	9650	9650	9650	0
122	20240807	180200	755780320	9650	9650	9650	9650	579
123	20240807	180100	755780320	9650	9650	9650	9650	0
124	20240807	180000	755780320	9650	9650	9650	9650	0
125	20240807	175900	755780320	9650	9650	9650	9650	0
126	20240807	175800	755780320	9650	9650	9650	9650	0
127	20240807	175700	755780320	9650	9650	9650	9650	0
128	20240807	175600	755780320	9650	9650	9650	9650	0
129	20240807	175500	755780320	9650	9650	9650	9650	0
130	20240807	175400	755780320	9650	9650	9650	9650	0
131	20240807	175300	755780320	9650	9650	9650	9650	0
132	20240807	175200	755780320	9650	9650	9650	9650	0
133	20240807	175100	755780320	9650	9650	9650	9650	0
134	20240807	175000	755780320	9650	9650	9650	9650	0
135	20240807	174900	755780320	9650	9650	9650	9650	0
136	20240807	174800	755780320	9650	9650	9650	9650	0
137	20240807	174700	755780320	9650	9650	9650	9650	0
138	20240807	174600	755780320	9650	9650	9650	9650	0
139	20240807	174500	755780320	9650	9650	9650	9650	0
140	20240807	174400	755780320	9650	9650	9650	9650	0
141	20240807	174300	755780320	9650	9650	9650	9650	0
142	20240807	174200	755780320	9650	9650	9650	9650	0
143	20240807	174100	755780320	9650	9650	9650	9650	0
144	20240807	174000	755780320	9650	9650	9650	9650	0
145	20240807	173900	755780320	9650	9650	9650	9650	0
146	20240807	173800	755780320	9650	9650	9650	9650	0
147	20240807	173700	755780320	9650	9650	9650	9650	0
148	20240807	173600	755780320	9650	9650	9650	9650	0
149	20240807	173500	755780320	9650	9650	9650	9650	0
150	20240807	173400	755780320	9650	9650	9650	9650	0
151	20240807	173300	755780320	9650	9650	9650	9650	0
152	20240807	173200	755780320	9650	9650	9650	9650	579
153	20240807	173100	755780320	9650	9650	9650	9650	0
154	20240807	173000	755780320	9650	9650	9650	9650	0
155	20240807	172900	755780320	9650	9650	9650	9650	0
156	20240807	172800	755780320	9650	9650	9650	9650	0
157	20240807	172700	755780320	9650	9650	9650	9650	0
158	20240807	172600	755780320	9650	9650	9650	9650	0
159	20240807	172500	755780320	9650	9650	9650	9650	0
160	20240807	172400	755780320	9650	9650	9650	9650	0
161	20240807	172300	755780320	9650	9650	9650	9650	0
162	20240807	172200	755780320	9650	9650	9650	9650	0
163	20240807	172100	755780320	9650	9650	9650	9650	0
164	20240807	172000	755780320	9650	9650	9650	9650	0
165	20240807	171900	755780320	9650	9650	9650	9650	0
166	20240807	171800	755780320	9650	9650	9650	9650	0
167	20240807	171700	755780320	9650	9650	9650	9650	0
168	20240807	171600	755780320	9650	9650	9650	9650	0
169	20240807	171500	755780320	9650	9650	9650	9650	0
170	20240807	171400	755780320	9650	9650	9650	9650	0
171	20240807	171300	755780320	9650	9650	9650	9650	0
172	20240807	171200	755780320	9650	9650	9650	9650	0
173	20240807	171100	755780320	9650	9650	9650	9650	0
174	20240807	171000	755780320	9650	9650	9650	9650	0
175	20240807	170900	755780320	9650	9650	9650	9650	0
176	20240807	170800	755780320	9650	9650	9650	9650	0
177	20240807	170700	755780320	9650	9650	9650	9650	0
178	20240807	170600	755780320	9650	9650	9650	9650	0
179	20240807	170500	755780320	9650	9650	9650	9650	0
180	20240807	170400	755780320	9650	9650	9650	9650	0
181	20240807	170300	755780320	9650	9650	9650	9650	0
182	20240807	170200	755780320	9650	9650	9650	9650	579
183	20240807	170100	755780320	9650	9650	9650	9650	0
184	20240807	170000	755780320	9650	9650	9650	9650	0
185	20240807	165900	755780320	9650	9650	9650	9650	0
186	20240807	165800	755780320	9650	9650	9650	9650	0
187	20240807	165700	755780320	9650	9650	9650	9650	0
188	20240807	165600	755780320	9650	9650	9650	9650	0
189	20240807	165500	755780320	9650	9650	9650	9650	0
190	20240807	165400	755780320	9650	9650	9650	9650	0
191	20240807	165300	755780320	9650	9650	9650	9650	0
192	20240807	165200	755780320	9650	9650	9650	9650	0
193	20240807	165100	755780320	9650	9650	9650	9650	0
194	20240807	165000	755780320	9650	9650	9650	9650	0
195	20240807	164900	755780320	9650	9650	9650	9650	0
196	20240807	164800	755780320	9650	9650	9650	9650	0
197	20240807	164700	755780320	9650	9650	9650	9650	0
198	20240807	164600	755780320	9650	9650	9650	9650	0
199	20240807	164500	755780320	9650	9650	9650	9650	0
200	20240807	164400	755780320	9650	9650	9650	9650	0
201	20240807	164300	755780320	9650	9650	9650	9650	0
202	20240807	164200	755780320	9650	9650	9650	9650	0
203	20240807	164100	755780320	9650	9650	9650	9650	0
204	20240807	164000	755780320	9650	9650	9650	9650	0
205	20240807	163900	755780320	9650	9650	9650	9650	0
206	20240807	163800	755780320	9650	9650	9650	9650	0
207	20240807	163700	755780320	9650	9650	9650	9650	0
208	20240807	163600	755780320	9650	9650	9650	9650	0
209	20240807	163500	755780320	9650	9650	9650	9650	0
210	20240807	163400	755780320	9650	9650	9650	9650	0
211	20240807	163300	755780320	9650	9650	9650	9650	0
212	20240807	163200	755780320	9650	9650	9650	9650	579
213	20240807	163100	755780320	9650	9650	9650	9650	0
214	20240807	163000	755780320	9650	9650	9650	9650	0
215	20240807	162900	755780320	9650	9650	9650	9650	0
216	20240807	162800	755780320	9650	9650	9650	9650	0
217	20240807	162700	755780320	9650	9650	9650	9650	0
218	20240807	162600	755780320	9650	9650	9650	9650	0
219	20240807	162500	755780320	9650	9650	9650	9650	0
220	20240807	162400	755780320	9650	9650	9650	9650	0
221	20240807	162300	755780320	9650	9650	9650	9650	0
222	20240807	162200	755780320	9650	9650	9650	9650	0
223	20240807	162100	755780320	9650	9650	9650	9650	0
224	20240807	162000	755780320	9650	9650	9650	9650	0
225	20240807	161900	755780320	9650	9650	9650	9650	0
226	20240807	161800	755780320	9650	9650	9650	9650	0
227	20240807	161700	755780320	9650	9650	9650	9650	0
228	20240807	161600	755780320	9650	9650	9650	9650	0
229	20240807	161500	755780320	9650	9650	9650	9650	0
230	20240807	161400	755780320	9650	9650	9650	9650	0
231	20240807	161300	755780320	9650	9650	9650	9650	0
232	20240807	161200	755780320	9650	9650	9650	9650	0
233	20240807	161100	755780320	9650	9650	9650	9650	0
234	20240807	161000	755780320	9650	9650	9650	9650	0
235	20240807	160900	755780320	9650	9650	9650	9650	0
236	20240807	160800	755780320	9650	9650	9650	9650	0
237	20240807	160700	755780320	9650	9650	9650	9650	0
238	20240807	160600	755780320	9650	9650	9650	9650	0
239	20240807	160500	755780320	9650	9650	9650	9650	0
240	20240807	160400	755780320	9650	9650	9650	9650	0
241	20240807	160300	755780320	9650	9650	9650	9650	0
242	20240807	160200	755780320	9650	9650	9650	9650	579
243	20240807	160100	755780320	9650	9650	9650	9650	0
244	20240807	160000	755780320	9650	9650	9650	9650	0
245	20240807	155900	755780320	9650	9650	9650	9650	0
246	20240807	155800	755780320	9650	9650	9650	9650	0
247	20240807	155700	755780320	9650	9650	9650	9650	0
248	20240807	155600	755780320	9650	9650	9650	9650	0
249	20240807	155500	755780320	9650	9650	9650	9650	0
250	20240807	155400	755780320	9650	9650	9650	9650	0
251	20240807	155300	755780320	9650	9650	9650	9650	0
252	20240807	155200	755780320	9650	9650	9650	9650	0
253	20240807	155100	755780320	9650	9650	9650	9650	0
254	20240807	155000	755780320	9650	9650	9650	9650	0
255	20240807	154900	755780320	9650	9650	9650	9650	0
256	20240807	154800	755780320	9650	9650	9650	9650	0
257	20240807	154700	755780320	9650	9650	9650	9650	0
258	20240807	154600	755780320	9650	9650	9650	9650	0
259	20240807	154500	755780320	9650	9650	9650	9650	0
260	20240807	154400	755780320	9650	9650	9650	9650	0
261	20240807	154300	755780320	9650	9650	9650	9650	0
262	20240807	154200	755780320	9650	9650	9650	9650	0
263	20240807	154100	755780320	9650	9650	9650	9650	0
264	20240807	154000	755780320	9650	9650	9650	9650	0
265	20240807	153900	755780320	9650	9650	9650	9650	0
266	20240807	153800	755780320	9650	9650	9650	9650	0
267	20240807	153700	755780320	9650	9650	9650	9650	0
268	20240807	153600	755780320	9650	9650	9650	9650	0
269	20240807	153500	755780320	9650	9650	9650	9650	0
270	20240807	153400	755780320	9650	9650	9650	9650	0
271	20240807	153300	755780320	9650	9650	9650	9650	0
272	20240807	153200	755780320	9650	9650	9650	9650	579
273	20240807	153100	755780320	9650	9650	9650	9650	0
274	20240807	153000	755780320	9650	9650	9650	9650	579
275	20240807	152900	750192970	9670	9670	9670	9670	0
276	20240807	152800	750192970	9670	9670	9670	9670	0
277	20240807	152700	750192970	9670	9670	9670	9670	0
278	20240807	152600	750192970	9670	9670	9670	9670	0
279	20240807	152500	750192970	9670	9670	9670	9670	0
280	20240807	152400	750192970	9670	9670	9670	9670	0
281	20240807	152300	750192970	9670	9670	9670	9670	0
282	20240807	152200	750192970	9670	9670	9670	9670	0
283	20240807	152100	750192970	9670	9670	9670	9670	0
284	20240807	152000	750192970	9670	9670	9670	9670	0
285	20240807	151900	750192970	9670	9670	9670	9670	13
286	20240807	151800	750067260	9670	9620	9670	9620	21
287	20240807	151700	749864820	9670	9620	9670	9620	26
288	20240807	151600	749613900	9670	9670	9670	9670	5
289	20240807	151500	749565550	9670	9610	9670	9590	576
290	20240807	151400	744040600	9630	9630	9630	9630	0
291	20240807	151300	744040600	9630	9590	9630	9590	140
292	20240807	151200	742697800	9640	9640	9640	9640	3
293	20240807	151100	742668880	9660	9660	9660	9660	5
294	20240807	151000	742620580	9670	9670	9670	9670	1
295	20240807	150900	742610910	9670	9650	9670	9650	80
296	20240807	150800	741837370	9580	9580	9580	9580	2
297	20240807	150700	741818210	9660	9580	9660	9580	51
298	20240807	150600	741327550	9580	9580	9580	9580	1
299	20240807	150500	741317970	9650	9650	9650	9650	50
300	20240807	150400	740835470	9670	9670	9670	9670	0
301	20240807	150300	740835470	9670	9670	9670	9670	0
302	20240807	150200	740835470	9670	9630	9670	9520	3005
303	20240807	150100	712111830	9680	9680	9680	9680	1
304	20240807	150000	712102150	9640	9640	9690	9640	14
305	20240807	145900	711966940	9630	9630	9630	9630	256
306	20240807	145800	709501660	9630	9630	9630	9630	0
307	20240807	145700	709501660	9630	9630	9630	9630	78
308	20240807	145600	708750520	9690	9630	9690	9630	131
309	20240807	145500	707486770	9690	9690	9690	9690	0
310	20240807	145400	707486770	9690	9690	9690	9690	0
311	20240807	145300	707486770	9690	9630	9690	9620	71
312	20240807	145200	706803000	9690	9630	9690	9630	72
313	20240807	145100	706105980	9690	9630	9690	9630	18
314	20240807	145000	705932580	9610	9610	9610	9610	19
315	20240807	144900	705749990	9700	9610	9700	9610	377
316	20240807	144800	702094530	9680	9610	9680	9610	22
317	20240807	144700	701882970	9600	9600	9600	9580	125
318	20240807	144600	700684710	9600	9700	9710	9600	123
319	20240807	144500	699492920	9700	9620	9700	9590	465
320	20240807	144400	695019700	9580	9610	9620	9580	1094
321	20240807	144300	684508290	9620	9620	9620	9620	171
322	20240807	144200	682863270	9620	9620	9620	9620	52
323	20240807	144100	682363030	9620	9630	9630	9620	423
324	20240807	144000	678289600	9640	9640	9640	9640	35
325	20240807	143900	677952200	9630	9650	9650	9630	583
326	20240807	143800	672328210	9690	9670	9690	9660	208
327	20240807	143700	670317710	9670	9700	9700	9670	5508
328	20240807	143600	616974010	9700	9700	9700	9700	49
329	20240807	143500	616498710	9700	9700	9700	9700	66
330	20240807	143400	615858510	9720	9720	9720	9720	112
331	20240807	143300	614769870	9720	9700	9720	9700	12
332	20240807	143200	614653440	9700	9700	9700	9700	0
333	20240807	143100	614653440	9700	9700	9700	9700	10
334	20240807	143000	614556440	9700	9700	9700	9700	41
335	20240807	142900	614158740	9700	9700	9700	9700	0
336	20240807	142800	614158740	9700	9700	9700	9700	0
337	20240807	142700	614158740	9700	9700	9700	9700	0
338	20240807	142600	614158740	9700	9700	9700	9700	7
339	20240807	142500	614090840	9700	9700	9700	9700	2
340	20240807	142400	614071440	9690	9700	9700	9690	973
341	20240807	142300	604635850	9700	9700	9700	9700	0
342	20240807	142200	604635850	9700	9710	9710	9700	323
343	20240807	142100	601500250	9710	9710	9710	9710	5
344	20240807	142000	601451700	9700	9700	9700	9700	0
345	20240807	141900	601451700	9700	9700	9700	9700	21
346	20240807	141800	601248000	9700	9720	9720	9700	515
347	20240807	141700	596246890	9750	9750	9750	9750	0
348	20240807	141600	596246890	9750	9750	9750	9750	0
349	20240807	141500	596246890	9750	9750	9750	9750	0
350	20240807	141400	596246890	9750	9750	9750	9750	0
351	20240807	141300	596246890	9750	9750	9750	9750	0
352	20240807	141200	596246890	9750	9750	9750	9750	0
353	20240807	141100	596246890	9750	9750	9750	9750	0
354	20240807	141000	596246890	9750	9750	9750	9750	1
355	20240807	140900	596237140	9750	9750	9750	9750	200
356	20240807	140800	594287140	9750	9730	9750	9720	301
357	20240807	140700	591359200	9750	9750	9750	9750	0
358	20240807	140600	591359200	9750	9730	9750	9730	51
359	20240807	140500	590861970	9750	9750	9750	9750	0
360	20240807	140400	590861970	9750	9750	9750	9750	0
361	20240807	140300	590861970	9750	9750	9750	9750	1
362	20240807	140200	590852220	9740	9740	9740	9740	7
363	20240807	140100	590784040	9750	9750	9750	9750	0
364	20240807	140000	590784040	9750	9750	9750	9750	0
365	20240807	135900	590784040	9750	9750	9750	9750	0
366	20240807	135800	590784040	9750	9750	9750	9750	0
367	20240807	135700	590784040	9750	9750	9750	9750	0
368	20240807	135600	590784040	9750	9750	9750	9750	48
369	20240807	135500	590316040	9750	9740	9750	9740	324
370	20240807	135400	587157060	9740	9740	9740	9740	0
371	20240807	135300	587157060	9740	9730	9740	9730	61
372	20240807	135200	586563020	9730	9730	9730	9730	0
373	20240807	135100	586563020	9730	9730	9730	9730	10
374	20240807	135000	586465720	9730	9730	9730	9730	0
375	20240807	134900	586465720	9730	9730	9730	9730	54
376	20240807	134800	585940300	9730	9730	9730	9730	0
377	20240807	134700	585940300	9730	9740	9740	9730	93
378	20240807	134600	585035270	9730	9730	9730	9730	0
379	20240807	134500	585035270	9730	9730	9730	9730	5
380	20240807	134400	584986620	9730	9730	9730	9730	4
381	20240807	134300	584947700	9730	9730	9740	9730	46
382	20240807	134200	584500110	9740	9740	9740	9740	0
383	20240807	134100	584500110	9740	9740	9740	9740	65
384	20240807	134000	583867010	9750	9750	9750	9750	14
385	20240807	133900	583730510	9750	9730	9750	9730	2603
386	20240807	133800	558398960	9730	9730	9730	9730	0
387	20240807	133700	558398960	9730	9730	9730	9730	20
388	20240807	133600	558204360	9720	9720	9720	9720	25
389	20240807	133500	557961360	9720	9720	9720	9720	60
390	20240807	133400	557378160	9720	9720	9720	9720	15
391	20240807	133300	557232360	9720	9720	9720	9720	30
392	20240807	133200	556940760	9720	9720	9720	9720	5
393	20240807	133100	556892160	9700	9700	9700	9700	54
394	20240807	133000	556368360	9700	9700	9700	9700	0
395	20240807	132900	556368360	9700	9700	9700	9700	0
396	20240807	132800	556368360	9700	9700	9700	9700	50
397	20240807	132700	555883360	9720	9710	9720	9700	477
398	20240807	132600	551254570	9720	9720	9730	9720	112
399	20240807	132500	550165810	9720	9720	9720	9720	6
400	20240807	132400	550107490	9720	9720	9720	9720	0
401	20240807	132300	550107490	9720	9720	9720	9720	0
402	20240807	132200	550107490	9720	9720	9720	9720	0
403	20240807	132100	550107490	9720	9720	9720	9720	19
404	20240807	132000	549922810	9730	9730	9730	9730	0
405	20240807	131900	549922810	9730	9730	9730	9730	0
406	20240807	131800	549922810	9730	9730	9730	9730	0
407	20240807	131700	549922810	9730	9730	9730	9730	0
408	20240807	131600	549922810	9730	9730	9730	9730	0
409	20240807	131500	549922810	9730	9730	9730	9710	80
410	20240807	131400	549144570	9730	9710	9730	9710	459
411	20240807	131300	544678520	9730	9730	9730	9730	0
412	20240807	131200	544678520	9730	9700	9730	9700	92
413	20240807	131100	543785820	9730	9730	9730	9730	1
414	20240807	131000	543776090	9700	9730	9730	9700	27
415	20240807	130900	543514160	9720	9720	9720	9720	0
416	20240807	130800	543514160	9720	9720	9720	9720	129
417	20240807	130700	542260280	9720	9720	9720	9720	0
418	20240807	130600	542260280	9720	9720	9720	9720	0
419	20240807	130500	542260280	9720	9710	9720	9710	2
420	20240807	130400	542240850	9710	9710	9710	9710	0
421	20240807	130300	542240850	9710	9710	9710	9710	110
422	20240807	130200	541172750	9710	9710	9710	9710	0
423	20240807	130100	541172750	9710	9700	9710	9700	26
424	20240807	130000	540920540	9710	9710	9710	9700	127
425	20240807	125900	539687670	9710	9700	9710	9700	360
426	20240807	125800	536193170	9700	9730	9730	9690	1714
427	20240807	125700	519576560	9700	9700	9700	9700	0
428	20240807	125600	519576560	9700	9700	9700	9700	243
429	20240807	125500	517219460	9730	9730	9730	9730	51
430	20240807	125400	516723230	9730	9730	9730	9730	51
431	20240807	125300	516227000	9730	9730	9730	9730	0
432	20240807	125200	516227000	9730	9710	9730	9700	709
433	20240807	125100	509345030	9720	9720	9720	9720	2
434	20240807	125000	509325590	9710	9740	9740	9710	272
435	20240807	124900	506680580	9740	9740	9740	9740	0
436	20240807	124800	506680580	9740	9740	9740	9740	0
437	20240807	124700	506680580	9740	9740	9740	9740	17
438	20240807	124600	506515000	9740	9740	9740	9740	53
439	20240807	124500	505998780	9740	9740	9740	9740	0
440	20240807	124400	505998780	9740	9740	9740	9740	32
441	20240807	124300	505687100	9740	9740	9740	9740	0
442	20240807	124200	505687100	9740	9740	9740	9740	1
443	20240807	124100	505677360	9730	9730	9730	9730	53
444	20240807	124000	505161670	9730	9710	9730	9710	28
445	20240807	123900	504889760	9730	9730	9730	9730	0
446	20240807	123800	504889760	9730	9730	9730	9730	2
447	20240807	123700	504870300	9730	9730	9730	9730	1
448	20240807	123600	504860570	9740	9730	9740	9730	30
449	20240807	123500	504568470	9740	9740	9740	9740	0
450	20240807	123400	504568470	9740	9740	9740	9740	35
451	20240807	123300	504227570	9740	9740	9740	9740	1
452	20240807	123200	504217830	9730	9730	9730	9730	0
453	20240807	123100	504217830	9730	9730	9730	9730	20
454	20240807	123000	504023230	9740	9740	9740	9740	0
455	20240807	122900	504023230	9740	9740	9740	9740	0
456	20240807	122800	504023230	9740	9740	9740	9740	0
457	20240807	122700	504023230	9740	9740	9740	9740	10
458	20240807	122600	503925830	9740	9730	9740	9720	40
459	20240807	122500	503536890	9730	9730	9730	9730	100
460	20240807	122400	502563890	9740	9740	9740	9740	384
461	20240807	122300	498823730	9740	9730	9740	9730	170
462	20240807	122200	497168250	9730	9730	9730	9730	251
463	20240807	122100	494726020	9730	9730	9730	9730	46
464	20240807	122000	494278440	9720	9720	9730	9720	115
465	20240807	121900	493159980	9720	9710	9720	9700	565
466	20240807	121800	487678380	9720	9720	9720	9720	0
467	20240807	121700	487678380	9720	9710	9720	9710	176
468	20240807	121600	485968040	9710	9710	9710	9710	212
469	20240807	121500	483909520	9720	9720	9720	9720	32
470	20240807	121400	483598480	9720	9720	9720	9720	0
471	20240807	121300	483598480	9720	9720	9720	9720	0
472	20240807	121200	483598480	9720	9720	9720	9720	0
473	20240807	121100	483598480	9720	9720	9720	9720	0
474	20240807	121000	483598480	9720	9720	9720	9720	1
475	20240807	120900	483588760	9710	9720	9720	9710	119
476	20240807	120800	482433170	9720	9720	9720	9720	0
477	20240807	120700	482433170	9720	9720	9720	9720	48
478	20240807	120600	481966610	9720	9720	9720	9720	82
479	20240807	120500	481169570	9720	9720	9720	9720	0
480	20240807	120400	481169570	9720	9720	9720	9720	0
481	20240807	120300	481169570	9720	9720	9720	9720	150
482	20240807	120200	479711570	9710	9710	9710	9710	50
483	20240807	120100	479226070	9730	9730	9730	9730	1
484	20240807	120000	479216340	9730	9730	9730	9730	0
485	20240807	115900	479216340	9730	9710	9730	9710	51
486	20240807	115800	478721110	9720	9730	9730	9720	21
487	20240807	115700	478516830	9730	9730	9730	9730	20
488	20240807	115600	478322230	9740	9710	9740	9700	162
489	20240807	115500	476749690	9720	9720	9720	9720	40
490	20240807	115400	476360890	9720	9720	9720	9720	22
491	20240807	115300	476147050	9720	9720	9720	9720	0
492	20240807	115200	476147050	9720	9720	9740	9720	51
493	20240807	115100	475650910	9720	9740	9740	9720	48
494	20240807	115000	475184330	9740	9720	9740	9720	118
495	20240807	114900	474037350	9740	9730	9740	9730	3
496	20240807	114800	474008150	9740	9740	9740	9740	46
497	20240807	114700	473560110	9740	9740	9740	9740	3
498	20240807	114600	473530890	9730	9720	9730	9720	2
499	20240807	114500	473511440	9750	9750	9750	9750	19
500	20240807	114400	473326190	9750	9750	9750	9750	84
501	20240807	114300	472507190	9720	9720	9720	9720	46
502	20240807	114200	472060070	9750	9750	9750	9750	0
503	20240807	114100	472060070	9750	9750	9750	9750	57
504	20240807	114000	471504320	9750	9750	9750	9750	11
505	20240807	113900	471397070	9710	9710	9710	9710	0
506	20240807	113800	471397070	9710	9710	9710	9710	81
507	20240807	113700	470610560	9760	9730	9760	9710	628
508	20240807	113600	464507500	9720	9740	9750	9720	514
509	20240807	113500	459498730	9740	9720	9740	9720	711
510	20240807	113400	452579710	9710	9710	9710	9710	202
511	20240807	113300	450618290	9700	9690	9700	9690	2399
512	20240807	113200	427367000	9690	9690	9690	9690	1
513	20240807	113100	427357310	9680	9690	9690	9680	161
514	20240807	113000	425798010	9680	9680	9680	9680	263
515	20240807	112900	423252170	9680	9680	9680	9680	533
516	20240807	112800	418092730	9680	9680	9680	9680	104
517	20240807	112700	417086010	9680	9680	9680	9680	0
518	20240807	112600	417086010	9680	9680	9680	9680	200
519	20240807	112500	415150010	9680	9680	9690	9670	1891
520	20240807	112400	396854970	9680	9670	9680	9670	1678
521	20240807	112300	380617930	9670	9670	9670	9670	57
522	20240807	112200	380066740	9650	9650	9650	9650	0
523	20240807	112100	380066740	9650	9650	9650	9650	151
524	20240807	112000	378609590	9650	9650	9650	9650	50
525	20240807	111900	378127090	9650	9670	9670	9650	21
526	20240807	111800	377924040	9670	9670	9670	9670	59
527	20240807	111700	377353510	9670	9660	9670	9660	214
528	20240807	111600	375285240	9660	9650	9660	9650	111
529	20240807	111500	374213980	9650	9650	9650	9650	0
530	20240807	111400	374213980	9650	9650	9650	9630	656
531	20240807	111300	367883800	9630	9630	9630	9630	0
532	20240807	111200	367883800	9630	9630	9630	9630	40
533	20240807	111100	367498600	9650	9640	9650	9640	28
534	20240807	111000	367228670	9650	9650	9650	9650	2
535	20240807	110900	367209370	9650	9650	9650	9650	9
536	20240807	110800	367122520	9650	9650	9650	9650	20
537	20240807	110700	366929520	9650	9640	9650	9600	144
538	20240807	110600	365541840	9650	9650	9650	9650	1
539	20240807	110500	365532190	9650	9650	9650	9650	0
540	20240807	110400	365532190	9650	9650	9650	9650	0
541	20240807	110300	365532190	9650	9600	9650	9590	341
542	20240807	110200	362258420	9600	9620	9650	9600	629
543	20240807	110100	356217460	9630	9640	9650	9630	139
544	20240807	110000	354877530	9640	9620	9640	9620	340
545	20240807	105900	351604580	9610	9620	9620	9610	14
546	20240807	105800	351469980	9620	9620	9620	9620	67
547	20240807	105700	350825440	9620	9620	9630	9620	164
548	20240807	105600	349247750	9610	9600	9610	9600	2604
549	20240807	105500	324229310	9600	9590	9600	9590	407
550	20240807	105400	320322120	9600	9600	9600	9600	0
551	20240807	105300	320322120	9600	9590	9600	9590	22
552	20240807	105200	320111120	9600	9600	9600	9600	1
553	20240807	105100	320101520	9590	9600	9600	9590	111
554	20240807	105000	319036030	9600	9600	9600	9600	221
555	20240807	104900	316914430	9600	9600	9600	9600	136
556	20240807	104800	315608830	9600	9600	9600	9590	4
557	20240807	104700	315570440	9600	9600	9600	9600	2
558	20240807	104600	315551240	9610	9600	9610	9580	1057
559	20240807	104500	305407070	9600	9600	9600	9600	0
560	20240807	104400	305407070	9600	9590	9600	9590	157
561	20240807	104300	303901420	9590	9590	9590	9590	10
562	20240807	104200	303805520	9590	9580	9590	9580	764
563	20240807	104100	296481860	9580	9580	9580	9580	5
564	20240807	104000	296433960	9580	9580	9580	9580	17
565	20240807	103900	296271100	9580	9580	9580	9580	10
566	20240807	103800	296175300	9580	9570	9580	9560	691
567	20240807	103700	289561920	9550	9550	9560	9530	1753
568	20240807	103600	272827140	9550	9540	9550	9540	110
569	20240807	103500	271777530	9550	9550	9550	9550	0
570	20240807	103400	271777530	9550	9550	9550	9550	0
571	20240807	103300	271777530	9550	9550	9550	9550	1
572	20240807	103200	271767980	9530	9540	9540	9530	500
573	20240807	103100	267002060	9540	9550	9550	9540	23
574	20240807	103000	266782510	9550	9550	9550	9550	80
575	20240807	102900	266018510	9550	9530	9550	9530	91
576	20240807	102800	265151260	9550	9550	9550	9550	275
577	20240807	102700	262525010	9550	9550	9550	9550	457
578	20240807	102600	258160660	9550	9550	9550	9550	100
579	20240807	102500	257205660	9560	9560	9560	9530	906
580	20240807	102400	248571300	9540	9540	9540	9540	56
581	20240807	102300	248037060	9550	9550	9560	9550	234
582	20240807	102200	245801860	9510	9510	9510	9510	0
583	20240807	102100	245801860	9510	9550	9550	9510	6
584	20240807	102000	245744760	9550	9550	9550	9550	51
585	20240807	101900	245257710	9510	9490	9510	9490	259
586	20240807	101800	242795510	9490	9490	9490	9490	32
587	20240807	101700	242491830	9490	9490	9490	9490	16
588	20240807	101600	242339990	9490	9480	9490	9480	261
589	20240807	101500	239865520	9480	9480	9480	9480	1
590	20240807	101400	239856040	9470	9470	9470	9470	0
591	20240807	101300	239856040	9470	9480	9480	9470	8
592	20240807	101200	239780270	9460	9460	9460	9460	0
593	20240807	101100	239780270	9460	9470	9470	9460	46
594	20240807	101000	239345060	9470	9480	9480	9470	109
595	20240807	100900	238312810	9490	9490	9490	9490	0
596	20240807	100800	238312810	9490	9490	9500	9490	2154
597	20240807	100700	217871160	9490	9490	9490	9490	1
598	20240807	100600	217861670	9480	9480	9480	9480	100
599	20240807	100500	216913670	9480	9480	9480	9480	100
600	20240807	100400	215965670	9480	9480	9480	9480	50
601	20240807	100300	215491670	9480	9480	9480	9460	374
602	20240807	100200	211947140	9490	9490	9490	9490	12
603	20240807	100100	211833260	9490	9500	9500	9490	327
604	20240807	100000	208727000	9510	9510	9510	9500	53
605	20240807	095900	208223470	9510	9510	9510	9510	14
606	20240807	095800	208090330	9510	9500	9510	9500	263
607	20240807	095700	205591570	9500	9500	9500	9500	42
608	20240807	095600	205192570	9500	9500	9500	9500	74
609	20240807	095500	204489570	9490	9490	9490	9490	1
610	20240807	095400	204480080	9480	9480	9480	9480	100
611	20240807	095300	203532080	9480	9490	9490	9480	90
612	20240807	095200	202678180	9490	9520	9520	9490	730
613	20240807	095100	195740550	9530	9550	9550	9520	1391
614	20240807	095000	182472220	9580	9580	9580	9580	583
615	20240807	094900	176887080	9580	9580	9580	9580	0
616	20240807	094800	176887080	9580	9580	9580	9580	16
617	20240807	094700	176733800	9580	9560	9580	9550	706
618	20240807	094600	169990770	9560	9580	9580	9560	184
619	20240807	094500	168230110	9550	9570	9580	9550	198
620	20240807	094400	166334800	9570	9570	9570	9570	10
621	20240807	094300	166239100	9540	9560	9570	9540	320
622	20240807	094200	163185470	9550	9550	9550	9550	0
623	20240807	094100	163185470	9550	9550	9550	9550	5
624	20240807	094000	163137720	9540	9550	9560	9540	37
625	20240807	093900	162784500	9550	9540	9550	9540	456
626	20240807	093800	158434140	9540	9540	9540	9540	110
627	20240807	093700	157384740	9540	9540	9540	9540	0
628	20240807	093600	157384740	9540	9540	9540	9530	161
629	20240807	093500	155850390	9530	9530	9540	9530	141
630	20240807	093400	154506650	9530	9530	9530	9530	1
631	20240807	093300	154497120	9540	9540	9540	9540	1
632	20240807	093200	154487580	9540	9540	9540	9540	5
633	20240807	093100	154439880	9540	9530	9540	9500	100
634	20240807	093000	153487450	9530	9530	9540	9530	320
635	20240807	092900	150437800	9520	9520	9520	9520	461
636	20240807	092800	146049080	9500	9520	9530	9500	455
637	20240807	092700	141718110	9520	9520	9520	9520	33
638	20240807	092600	141403950	9520	9500	9520	9500	201
639	20240807	092500	139494310	9500	9490	9500	9490	338
640	20240807	092400	136286630	9490	9490	9490	9490	20
641	20240807	092300	136096830	9490	9450	9490	9420	95
642	20240807	092200	135195740	9450	9490	9490	9450	29
643	20240807	092100	134921650	9450	9470	9470	9450	71
644	20240807	092000	134250320	9470	9470	9500	9470	188
645	20240807	091900	132469920	9500	9500	9500	9500	1
646	20240807	091800	132460420	9480	9440	9480	9440	1126
647	20240807	091700	121830280	9440	9440	9440	9400	318
648	20240807	091600	118835470	9420	9420	9420	9420	787
649	20240807	091500	111421930	9410	9430	9430	9410	182
650	20240807	091400	109705870	9430	9420	9430	9420	135
651	20240807	091300	108434130	9420	9400	9420	9400	1489
652	20240807	091200	94425510	9380	9380	9400	9380	201
653	20240807	091100	92538700	9380	9360	9380	9360	423
654	20240807	091000	88575840	9360	9340	9360	9340	273
655	20240807	090900	86022960	9340	9320	9340	9320	63
656	20240807	090800	85435720	9310	9310	9310	9310	0
657	20240807	090700	85435720	9310	9310	9320	9270	968
658	20240807	090600	76436790	9310	9290	9310	9290	404
659	20240807	090500	72683600	9320	9380	9380	9220	992
660	20240807	090400	63504160	9380	9380	9380	9380	1
661	20240807	090300	63494780	9300	9360	9400	9300	1159
662	20240807	090200	52619980	9410	9300	9410	9300	2428
663	20240807	090100	29826030	9300	9300	9330	9290	88
664	20240807	090000	29007480	9360	9200	9360	9200	3092