KissMeData/094820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	200200	535929870	9800	9800	9800	9800	2318
3	20240809	200100	535929870	9800	9800	9800	9800	0
4	20240809	200000	535929870	9800	9800	9800	9800	0
5	20240809	195900	535929870	9800	9800	9800	9800	0
6	20240809	195800	535929870	9800	9800	9800	9800	0
7	20240809	195700	535929870	9800	9800	9800	9800	0
8	20240809	195600	535929870	9800	9800	9800	9800	0
9	20240809	195500	535929870	9800	9800	9800	9800	0
10	20240809	195400	535929870	9800	9800	9800	9800	0
11	20240809	195300	535929870	9800	9800	9800	9800	0
12	20240809	195200	535929870	9800	9800	9800	9800	0
13	20240809	195100	535929870	9800	9800	9800	9800	0
14	20240809	195000	535929870	9800	9800	9800	9800	0
15	20240809	194900	535929870	9800	9800	9800	9800	0
16	20240809	194800	535929870	9800	9800	9800	9800	0
17	20240809	194700	535929870	9800	9800	9800	9800	0
18	20240809	194600	535929870	9800	9800	9800	9800	0
19	20240809	194500	535929870	9800	9800	9800	9800	0
20	20240809	194400	535929870	9800	9800	9800	9800	0
21	20240809	194300	535929870	9800	9800	9800	9800	0
22	20240809	194200	535929870	9800	9800	9800	9800	0
23	20240809	194100	535929870	9800	9800	9800	9800	0
24	20240809	194000	535929870	9800	9800	9800	9800	0
25	20240809	193900	535929870	9800	9800	9800	9800	0
26	20240809	193800	535929870	9800	9800	9800	9800	0
27	20240809	193700	535929870	9800	9800	9800	9800	0
28	20240809	193600	535929870	9800	9800	9800	9800	0
29	20240809	193500	535929870	9800	9800	9800	9800	0
30	20240809	193400	535929870	9800	9800	9800	9800	0
31	20240809	193300	535929870	9800	9800	9800	9800	0
32	20240809	193200	535929870	9800	9800	9800	9800	2318
33	20240809	193100	535929870	9800	9800	9800	9800	0
34	20240809	193000	535929870	9800	9800	9800	9800	0
35	20240809	192900	535929870	9800	9800	9800	9800	0
36	20240809	192800	535929870	9800	9800	9800	9800	0
37	20240809	192700	535929870	9800	9800	9800	9800	0
38	20240809	192600	535929870	9800	9800	9800	9800	0
39	20240809	192500	535929870	9800	9800	9800	9800	0
40	20240809	192400	535929870	9800	9800	9800	9800	0
41	20240809	192300	535929870	9800	9800	9800	9800	0
42	20240809	192200	535929870	9800	9800	9800	9800	0
43	20240809	192100	535929870	9800	9800	9800	9800	0
44	20240809	192000	535929870	9800	9800	9800	9800	0
45	20240809	191900	535929870	9800	9800	9800	9800	0
46	20240809	191800	535929870	9800	9800	9800	9800	0
47	20240809	191700	535929870	9800	9800	9800	9800	0
48	20240809	191600	535929870	9800	9800	9800	9800	0
49	20240809	191500	535929870	9800	9800	9800	9800	0
50	20240809	191400	535929870	9800	9800	9800	9800	0
51	20240809	191300	535929870	9800	9800	9800	9800	0
52	20240809	191200	535929870	9800	9800	9800	9800	0
53	20240809	191100	535929870	9800	9800	9800	9800	0
54	20240809	191000	535929870	9800	9800	9800	9800	0
55	20240809	190900	535929870	9800	9800	9800	9800	0
56	20240809	190800	535929870	9800	9800	9800	9800	0
57	20240809	190700	535929870	9800	9800	9800	9800	0
58	20240809	190600	535929870	9800	9800	9800	9800	0
59	20240809	190500	535929870	9800	9800	9800	9800	0
60	20240809	190400	535929870	9800	9800	9800	9800	0
61	20240809	190300	535929870	9800	9800	9800	9800	0
62	20240809	190200	535929870	9800	9800	9800	9800	2318
63	20240809	190100	535929870	9800	9800	9800	9800	0
64	20240809	190000	535929870	9800	9800	9800	9800	0
65	20240809	185900	535929870	9800	9800	9800	9800	0
66	20240809	185800	535929870	9800	9800	9800	9800	0
67	20240809	185700	535929870	9800	9800	9800	9800	0
68	20240809	185600	535929870	9800	9800	9800	9800	0
69	20240809	185500	535929870	9800	9800	9800	9800	0
70	20240809	185400	535929870	9800	9800	9800	9800	0
71	20240809	185300	535929870	9800	9800	9800	9800	0
72	20240809	185200	535929870	9800	9800	9800	9800	0
73	20240809	185100	535929870	9800	9800	9800	9800	0
74	20240809	185000	535929870	9800	9800	9800	9800	0
75	20240809	184900	535929870	9800	9800	9800	9800	0
76	20240809	184800	535929870	9800	9800	9800	9800	0
77	20240809	184700	535929870	9800	9800	9800	9800	0
78	20240809	184600	535929870	9800	9800	9800	9800	0
79	20240809	184500	535929870	9800	9800	9800	9800	0
80	20240809	184400	535929870	9800	9800	9800	9800	0
81	20240809	184300	535929870	9800	9800	9800	9800	0
82	20240809	184200	535929870	9800	9800	9800	9800	0
83	20240809	184100	535929870	9800	9800	9800	9800	0
84	20240809	184000	535929870	9800	9800	9800	9800	0
85	20240809	183900	535929870	9800	9800	9800	9800	0
86	20240809	183800	535929870	9800	9800	9800	9800	0
87	20240809	183700	535929870	9800	9800	9800	9800	0
88	20240809	183600	535929870	9800	9800	9800	9800	0
89	20240809	183500	535929870	9800	9800	9800	9800	0
90	20240809	183400	535929870	9800	9800	9800	9800	0
91	20240809	183300	535929870	9800	9800	9800	9800	0
92	20240809	183200	535929870	9800	9800	9800	9800	2318
93	20240809	183100	535929870	9800	9800	9800	9800	0
94	20240809	183000	535929870	9800	9800	9800	9800	0
95	20240809	182900	535929870	9800	9800	9800	9800	0
96	20240809	182800	535929870	9800	9800	9800	9800	0
97	20240809	182700	535929870	9800	9800	9800	9800	0
98	20240809	182600	535929870	9800	9800	9800	9800	0
99	20240809	182500	535929870	9800	9800	9800	9800	0
100	20240809	182400	535929870	9800	9800	9800	9800	0
101	20240809	182300	535929870	9800	9800	9800	9800	0
102	20240809	182200	535929870	9800	9800	9800	9800	0
103	20240809	182100	535929870	9800	9800	9800	9800	0
104	20240809	182000	535929870	9800	9800	9800	9800	0
105	20240809	181900	535929870	9800	9800	9800	9800	0
106	20240809	181800	535929870	9800	9800	9800	9800	0
107	20240809	181700	535929870	9800	9800	9800	9800	0
108	20240809	181600	535929870	9800	9800	9800	9800	0
109	20240809	181500	535929870	9800	9800	9800	9800	0
110	20240809	181400	535929870	9800	9800	9800	9800	0
111	20240809	181300	535929870	9800	9800	9800	9800	0
112	20240809	181200	535929870	9800	9800	9800	9800	0
113	20240809	181100	535929870	9800	9800	9800	9800	0
114	20240809	181000	535929870	9800	9800	9800	9800	0
115	20240809	180900	535929870	9800	9800	9800	9800	0
116	20240809	180800	535929870	9800	9800	9800	9800	0
117	20240809	180700	535929870	9800	9800	9800	9800	0
118	20240809	180600	535929870	9800	9800	9800	9800	0
119	20240809	180500	535929870	9800	9800	9800	9800	0
120	20240809	180400	535929870	9800	9800	9800	9800	0
121	20240809	180300	535929870	9800	9800	9800	9800	0
122	20240809	180200	535929870	9800	9800	9800	9800	2318
123	20240809	180100	535929870	9800	9800	9800	9800	0
124	20240809	180000	535929870	9800	9800	9800	9800	0
125	20240809	175900	535929870	9800	9800	9800	9800	0
126	20240809	175800	535929870	9800	9800	9800	9800	0
127	20240809	175700	535929870	9800	9800	9800	9800	0
128	20240809	175600	535929870	9800	9800	9800	9800	0
129	20240809	175500	535929870	9800	9800	9800	9800	0
130	20240809	175400	535929870	9800	9800	9800	9800	0
131	20240809	175300	535929870	9800	9800	9800	9800	0
132	20240809	175200	535929870	9800	9800	9800	9800	0
133	20240809	175100	535929870	9800	9800	9800	9800	0
134	20240809	175000	535929870	9800	9800	9800	9800	0
135	20240809	174900	535929870	9800	9800	9800	9800	0
136	20240809	174800	535929870	9800	9800	9800	9800	0
137	20240809	174700	535929870	9800	9800	9800	9800	0
138	20240809	174600	535929870	9800	9800	9800	9800	0
139	20240809	174500	535929870	9800	9800	9800	9800	0
140	20240809	174400	535929870	9800	9800	9800	9800	0
141	20240809	174300	535929870	9800	9800	9800	9800	0
142	20240809	174200	535929870	9800	9800	9800	9800	0
143	20240809	174100	535929870	9800	9800	9800	9800	0
144	20240809	174000	535929870	9800	9800	9800	9800	0
145	20240809	173900	535929870	9800	9800	9800	9800	0
146	20240809	173800	535929870	9800	9800	9800	9800	0
147	20240809	173700	535929870	9800	9800	9800	9800	0
148	20240809	173600	535929870	9800	9800	9800	9800	0
149	20240809	173500	535929870	9800	9800	9800	9800	0
150	20240809	173400	535929870	9800	9800	9800	9800	0
151	20240809	173300	535929870	9800	9800	9800	9800	0
152	20240809	173200	535929870	9800	9800	9800	9800	2318
153	20240809	173100	535929870	9800	9800	9800	9800	0
154	20240809	173000	535929870	9800	9800	9800	9800	0
155	20240809	172900	535929870	9800	9800	9800	9800	0
156	20240809	172800	535929870	9800	9800	9800	9800	0
157	20240809	172700	535929870	9800	9800	9800	9800	0
158	20240809	172600	535929870	9800	9800	9800	9800	0
159	20240809	172500	535929870	9800	9800	9800	9800	0
160	20240809	172400	535929870	9800	9800	9800	9800	0
161	20240809	172300	535929870	9800	9800	9800	9800	0
162	20240809	172200	535929870	9800	9800	9800	9800	0
163	20240809	172100	535929870	9800	9800	9800	9800	0
164	20240809	172000	535929870	9800	9800	9800	9800	0
165	20240809	171900	535929870	9800	9800	9800	9800	0
166	20240809	171800	535929870	9800	9800	9800	9800	0
167	20240809	171700	535929870	9800	9800	9800	9800	0
168	20240809	171600	535929870	9800	9800	9800	9800	0
169	20240809	171500	535929870	9800	9800	9800	9800	0
170	20240809	171400	535929870	9800	9800	9800	9800	0
171	20240809	171300	535929870	9800	9800	9800	9800	0
172	20240809	171200	535929870	9800	9800	9800	9800	0
173	20240809	171100	535929870	9800	9800	9800	9800	0
174	20240809	171000	535929870	9800	9800	9800	9800	0
175	20240809	170900	535929870	9800	9800	9800	9800	0
176	20240809	170800	535929870	9800	9800	9800	9800	0
177	20240809	170700	535929870	9800	9800	9800	9800	0
178	20240809	170600	535929870	9800	9800	9800	9800	0
179	20240809	170500	535929870	9800	9800	9800	9800	0
180	20240809	170400	535929870	9800	9800	9800	9800	0
181	20240809	170300	535929870	9800	9800	9800	9800	0
182	20240809	170200	535929870	9800	9800	9800	9800	2318
183	20240809	170100	535929870	9800	9800	9800	9800	0
184	20240809	170000	535929870	9800	9800	9800	9800	0
185	20240809	165900	535929870	9800	9800	9800	9800	0
186	20240809	165800	535929870	9800	9800	9800	9800	0
187	20240809	165700	535929870	9800	9800	9800	9800	0
188	20240809	165600	535929870	9800	9800	9800	9800	0
189	20240809	165500	535929870	9800	9800	9800	9800	0
190	20240809	165400	535929870	9800	9800	9800	9800	0
191	20240809	165300	535929870	9800	9800	9800	9800	0
192	20240809	165200	535929870	9800	9800	9800	9800	0
193	20240809	165100	535929870	9800	9800	9800	9800	0
194	20240809	165000	535929870	9800	9800	9800	9800	0
195	20240809	164900	535929870	9800	9800	9800	9800	0
196	20240809	164800	535929870	9800	9800	9800	9800	0
197	20240809	164700	535929870	9800	9800	9800	9800	0
198	20240809	164600	535929870	9800	9800	9800	9800	0
199	20240809	164500	535929870	9800	9800	9800	9800	0
200	20240809	164400	535929870	9800	9800	9800	9800	0
201	20240809	164300	535929870	9800	9800	9800	9800	0
202	20240809	164200	535929870	9800	9800	9800	9800	0
203	20240809	164100	535929870	9800	9800	9800	9800	0
204	20240809	164000	535929870	9800	9800	9800	9800	0
205	20240809	163900	535929870	9800	9800	9800	9800	0
206	20240809	163800	535929870	9800	9800	9800	9800	0
207	20240809	163700	535929870	9800	9800	9800	9800	0
208	20240809	163600	535929870	9800	9800	9800	9800	0
209	20240809	163500	535929870	9800	9800	9800	9800	0
210	20240809	163400	535929870	9800	9800	9800	9800	0
211	20240809	163300	535929870	9800	9800	9800	9800	0
212	20240809	163200	535929870	9800	9800	9800	9800	2318
213	20240809	163100	535929870	9800	9800	9800	9800	0
214	20240809	163000	535929870	9800	9800	9800	9800	0
215	20240809	162900	535929870	9800	9800	9800	9800	0
216	20240809	162800	535929870	9800	9800	9800	9800	0
217	20240809	162700	535929870	9800	9800	9800	9800	0
218	20240809	162600	535929870	9800	9800	9800	9800	0
219	20240809	162500	535929870	9800	9800	9800	9800	0
220	20240809	162400	535929870	9800	9800	9800	9800	0
221	20240809	162300	535929870	9800	9800	9800	9800	0
222	20240809	162200	535929870	9800	9800	9800	9800	0
223	20240809	162100	535929870	9800	9800	9800	9800	0
224	20240809	162000	535929870	9800	9800	9800	9800	0
225	20240809	161900	535929870	9800	9800	9800	9800	0
226	20240809	161800	535929870	9800	9800	9800	9800	0
227	20240809	161700	535929870	9800	9800	9800	9800	0
228	20240809	161600	535929870	9800	9800	9800	9800	0
229	20240809	161500	535929870	9800	9800	9800	9800	0
230	20240809	161400	535929870	9800	9800	9800	9800	0
231	20240809	161300	535929870	9800	9800	9800	9800	0
232	20240809	161200	535929870	9800	9800	9800	9800	0
233	20240809	161100	535929870	9800	9800	9800	9800	0
234	20240809	161000	535929870	9800	9800	9800	9800	0
235	20240809	160900	535929870	9800	9800	9800	9800	0
236	20240809	160800	535929870	9800	9800	9800	9800	0
237	20240809	160700	535929870	9800	9800	9800	9800	0
238	20240809	160600	535929870	9800	9800	9800	9800	0
239	20240809	160500	535929870	9800	9800	9800	9800	0
240	20240809	160400	535929870	9800	9800	9800	9800	0
241	20240809	160300	535929870	9800	9800	9800	9800	0
242	20240809	160200	535929870	9800	9800	9800	9800	2318
243	20240809	160100	535929870	9800	9800	9800	9800	0
244	20240809	160000	535929870	9800	9800	9800	9800	0
245	20240809	155900	535929870	9800	9800	9800	9800	0
246	20240809	155800	535929870	9800	9800	9800	9800	0
247	20240809	155700	535929870	9800	9800	9800	9800	0
248	20240809	155600	535929870	9800	9800	9800	9800	0
249	20240809	155500	535929870	9800	9800	9800	9800	0
250	20240809	155400	535929870	9800	9800	9800	9800	0
251	20240809	155300	535929870	9800	9800	9800	9800	0
252	20240809	155200	535929870	9800	9800	9800	9800	0
253	20240809	155100	535929870	9800	9800	9800	9800	0
254	20240809	155000	535929870	9800	9800	9800	9800	0
255	20240809	154900	535929870	9800	9800	9800	9800	0
256	20240809	154800	535929870	9800	9800	9800	9800	0
257	20240809	154700	535929870	9800	9800	9800	9800	0
258	20240809	154600	535929870	9800	9800	9800	9800	0
259	20240809	154500	535929870	9800	9800	9800	9800	0
260	20240809	154400	535929870	9800	9800	9800	9800	0
261	20240809	154300	535929870	9800	9800	9800	9800	0
262	20240809	154200	535929870	9800	9800	9800	9800	0
263	20240809	154100	535929870	9800	9800	9800	9800	0
264	20240809	154000	535929870	9800	9800	9800	9800	0
265	20240809	153900	535929870	9800	9800	9800	9800	0
266	20240809	153800	535929870	9800	9800	9800	9800	0
267	20240809	153700	535929870	9800	9800	9800	9800	0
268	20240809	153600	535929870	9800	9800	9800	9800	0
269	20240809	153500	535929870	9800	9800	9800	9800	0
270	20240809	153400	535929870	9800	9800	9800	9800	0
271	20240809	153300	535929870	9800	9800	9800	9800	0
272	20240809	153200	535929870	9800	9800	9800	9800	2318
273	20240809	153100	535929870	9800	9800	9800	9800	0
274	20240809	153000	535929870	9800	9800	9800	9800	2318
275	20240809	152900	513213470	9800	9800	9800	9800	0
276	20240809	152800	513213470	9800	9800	9800	9800	0
277	20240809	152700	513213470	9800	9800	9800	9800	0
278	20240809	152600	513213470	9800	9800	9800	9800	0
279	20240809	152500	513213470	9800	9800	9800	9800	0
280	20240809	152400	513213470	9800	9800	9800	9800	0
281	20240809	152300	513213470	9800	9800	9800	9800	0
282	20240809	152200	513213470	9800	9800	9800	9800	0
283	20240809	152100	513213470	9800	9800	9800	9800	0
284	20240809	152000	513213470	9800	9800	9800	9800	0
285	20240809	151900	513213470	9800	9790	9800	9740	60
286	20240809	151800	512626880	9790	9790	9790	9790	14
287	20240809	151700	512489820	9780	9740	9780	9740	830
288	20240809	151600	504405220	9740	9740	9740	9740	522
289	20240809	151500	499320940	9740	9770	9770	9740	1111
290	20240809	151400	488488760	9790	9790	9790	9790	798
291	20240809	151300	480676340	9790	9790	9790	9790	56
292	20240809	151200	480128100	9760	9790	9790	9760	111
293	20240809	151100	479041740	9790	9790	9790	9790	1
294	20240809	151000	479031950	9760	9790	9790	9760	55
295	20240809	150900	478493830	9790	9760	9790	9760	12
296	20240809	150800	478376680	9790	9790	9790	9790	1
297	20240809	150700	478366890	9760	9760	9760	9760	0
298	20240809	150600	478366890	9760	9760	9760	9760	11
299	20240809	150500	478259530	9760	9760	9760	9760	61
300	20240809	150400	477664170	9760	9760	9760	9760	0
301	20240809	150300	477664170	9760	9760	9760	9760	11
302	20240809	150200	477556810	9760	9760	9760	9760	11
303	20240809	150100	477449450	9780	9780	9780	9780	3
304	20240809	150000	477420110	9760	9760	9760	9760	1
305	20240809	145900	477410350	9790	9790	9790	9790	1
306	20240809	145800	477400560	9780	9770	9780	9770	340
307	20240809	145700	474075840	9770	9770	9770	9770	1
308	20240809	145600	474066070	9760	9750	9760	9750	20
309	20240809	145500	473870980	9760	9760	9760	9760	56
310	20240809	145400	473324420	9760	9780	9780	9760	34
311	20240809	145300	472992400	9780	9780	9780	9780	10
312	20240809	145200	472894600	9790	9790	9790	9740	377
313	20240809	145100	469206870	9790	9740	9790	9740	14
314	20240809	145000	469070460	9790	9740	9790	9740	122
315	20240809	144900	467877030	9790	9740	9790	9740	61
316	20240809	144800	467282840	9740	9740	9740	9740	11
317	20240809	144700	467175700	9740	9750	9750	9740	12
318	20240809	144600	467058720	9750	9750	9750	9750	36
319	20240809	144500	466707720	9750	9790	9790	9750	98
320	20240809	144400	465750300	9790	9790	9790	9790	0
321	20240809	144300	465750300	9790	9790	9790	9790	0
322	20240809	144200	465750300	9790	9790	9790	9790	0
323	20240809	144100	465750300	9790	9760	9790	9750	2012
324	20240809	144000	446070440	9760	9760	9760	9760	187
325	20240809	143900	444245320	9760	9760	9760	9760	0
326	20240809	143800	444245320	9760	9750	9760	9750	120
327	20240809	143700	443074820	9740	9740	9740	9740	11
328	20240809	143600	442967680	9760	9760	9760	9760	0
329	20240809	143500	442967680	9760	9760	9760	9760	0
330	20240809	143400	442967680	9760	9760	9760	9760	43
331	20240809	143300	442548000	9750	9750	9750	9750	20
332	20240809	143200	442353000	9750	9750	9750	9750	290
333	20240809	143100	439525500	9750	9750	9750	9750	1
334	20240809	143000	439515750	9740	9740	9740	9740	31
335	20240809	142900	439213810	9740	9740	9740	9740	0
336	20240809	142800	439213810	9740	9740	9740	9740	21
337	20240809	142700	439009270	9750	9750	9750	9750	0
338	20240809	142600	439009270	9750	9750	9750	9750	0
339	20240809	142500	439009270	9750	9750	9750	9750	0
340	20240809	142400	439009270	9750	9750	9750	9750	0
341	20240809	142300	439009270	9750	9750	9750	9750	1
342	20240809	142200	438999520	9740	9740	9740	9740	42
343	20240809	142100	438590440	9730	9720	9730	9720	216
344	20240809	142000	436488820	9710	9710	9710	9710	11
345	20240809	141900	436382010	9730	9730	9730	9730	0
346	20240809	141800	436382010	9730	9730	9730	9730	0
347	20240809	141700	436382010	9730	9730	9730	9730	0
348	20240809	141600	436382010	9730	9730	9730	9730	0
349	20240809	141500	436382010	9730	9720	9730	9720	73
350	20240809	141400	435672350	9730	9730	9730	9730	0
351	20240809	141300	435672350	9730	9730	9730	9730	0
352	20240809	141200	435672350	9730	9720	9730	9720	181
353	20240809	141100	433911280	9710	9710	9710	9710	11
354	20240809	141000	433804470	9740	9740	9740	9740	2
355	20240809	140900	433784990	9740	9740	9740	9740	12
356	20240809	140800	433668110	9710	9710	9710	9710	240
357	20240809	140700	431337710	9740	9740	9740	9740	0
358	20240809	140600	431337710	9740	9710	9740	9710	2
359	20240809	140500	431318260	9710	9740	9740	9710	122
360	20240809	140400	430133610	9710	9710	9710	9710	0
361	20240809	140300	430133610	9710	9710	9710	9710	11
362	20240809	140200	430026800	9710	9710	9710	9710	0
363	20240809	140100	430026800	9710	9710	9710	9710	172
364	20240809	140000	428356680	9710	9710	9710	9710	11
365	20240809	135900	428249870	9740	9740	9740	9740	0
366	20240809	135800	428249870	9740	9740	9740	9740	0
367	20240809	135700	428249870	9740	9740	9740	9740	0
368	20240809	135600	428249870	9740	9740	9740	9740	0
369	20240809	135500	428249870	9740	9710	9740	9710	204
370	20240809	135400	426269000	9700	9700	9700	9700	11
371	20240809	135300	426162300	9710	9740	9740	9710	10
372	20240809	135200	426065020	9740	9740	9740	9740	1
373	20240809	135100	426055280	9700	9700	9700	9700	479
374	20240809	135000	421408980	9710	9750	9750	9710	864
375	20240809	134900	413016460	9750	9750	9750	9750	0
376	20240809	134800	413016460	9750	9750	9750	9750	0
377	20240809	134700	413016460	9750	9750	9750	9750	0
378	20240809	134600	413016460	9750	9740	9750	9740	7
379	20240809	134500	412948270	9730	9730	9730	9730	0
380	20240809	134400	412948270	9730	9730	9730	9730	0
381	20240809	134300	412948270	9730	9730	9730	9730	25
382	20240809	134200	412705020	9730	9730	9730	9730	35
383	20240809	134100	412364470	9730	9730	9730	9730	123
384	20240809	134000	411167680	9730	9730	9730	9730	0
385	20240809	133900	411167680	9730	9730	9730	9730	14
386	20240809	133800	411031460	9780	9780	9780	9780	0
387	20240809	133700	411031460	9780	9780	9780	9780	0
388	20240809	133600	411031460	9780	9780	9780	9780	0
389	20240809	133500	411031460	9780	9770	9780	9770	46
390	20240809	133400	410581960	9770	9770	9770	9770	10
391	20240809	133300	410484260	9770	9770	9780	9770	405
392	20240809	133200	406524050	9770	9770	9770	9770	0
393	20240809	133100	406524050	9770	9730	9770	9730	23
394	20240809	133000	406300220	9770	9770	9770	9770	0
395	20240809	132900	406300220	9770	9770	9770	9770	0
396	20240809	132800	406300220	9770	9780	9780	9770	129
397	20240809	132700	405039790	9740	9740	9740	9740	641
398	20240809	132600	398796450	9780	9780	9780	9780	0
399	20240809	132500	398796450	9780	9780	9780	9780	290
400	20240809	132400	395960250	9780	9780	9780	9780	0
401	20240809	132300	395960250	9780	9780	9780	9780	50
402	20240809	132200	395471250	9780	9780	9780	9780	2
403	20240809	132100	395451690	9780	9780	9780	9780	0
404	20240809	132000	395451690	9780	9780	9780	9780	10
405	20240809	131900	395353890	9780	9780	9780	9780	0
406	20240809	131800	395353890	9780	9780	9780	9780	1
407	20240809	131700	395344110	9740	9740	9740	9740	22
408	20240809	131600	395129830	9780	9780	9780	9780	0
409	20240809	131500	395129830	9780	9780	9780	9780	0
410	20240809	131400	395129830	9780	9780	9780	9740	7
411	20240809	131300	395061410	9790	9790	9790	9790	0
412	20240809	131200	395061410	9790	9790	9790	9790	0
413	20240809	131100	395061410	9790	9790	9790	9790	0
414	20240809	131000	395061410	9790	9780	9790	9780	44
415	20240809	130900	394631080	9740	9740	9740	9740	0
416	20240809	130800	394631080	9740	9780	9780	9740	643
417	20240809	130700	388368090	9750	9780	9780	9750	17
418	20240809	130600	388202250	9790	9790	9790	9790	103
419	20240809	130500	387193880	9790	9790	9790	9790	0
420	20240809	130400	387193880	9790	9790	9790	9790	1
421	20240809	130300	387184090	9740	9740	9740	9740	0
422	20240809	130200	387184090	9740	9740	9740	9740	22
423	20240809	130100	386969810	9790	9790	9790	9790	205
424	20240809	130000	384962860	9750	9750	9750	9750	20
425	20240809	125900	384767860	9750	9750	9750	9750	166
426	20240809	125800	383149360	9790	9790	9790	9790	0
427	20240809	125700	383149360	9790	9790	9790	9790	1
428	20240809	125600	383139570	9750	9750	9750	9750	0
429	20240809	125500	383139570	9750	9750	9750	9750	1
430	20240809	125400	383129820	9790	9790	9790	9790	5
431	20240809	125300	383080870	9760	9760	9760	9760	0
432	20240809	125200	383080870	9760	9760	9760	9760	28
433	20240809	125100	382807590	9790	9790	9790	9790	0
434	20240809	125000	382807590	9790	9790	9790	9790	0
435	20240809	124900	382807590	9790	9760	9790	9760	475
436	20240809	124800	378171560	9790	9800	9800	9790	8
437	20240809	124700	378093190	9800	9780	9800	9780	100
438	20240809	124600	377114090	9780	9780	9780	9780	1586
439	20240809	124500	361603010	9790	9790	9790	9790	0
440	20240809	124400	361603010	9790	9790	9790	9790	2
441	20240809	124300	361583430	9790	9790	9790	9790	0
442	20240809	124200	361583430	9790	9790	9790	9790	0
443	20240809	124100	361583430	9790	9790	9790	9790	0
444	20240809	124000	361583430	9790	9790	9790	9790	0
445	20240809	123900	361583430	9790	9790	9790	9790	190
446	20240809	123800	359723330	9780	9780	9780	9780	513
447	20240809	123700	354706190	9790	9770	9790	9770	790
448	20240809	123600	346972790	9780	9780	9780	9780	0
449	20240809	123500	346972790	9780	9780	9780	9780	0
450	20240809	123400	346972790	9780	9770	9780	9770	8
451	20240809	123300	346894620	9760	9760	9760	9760	1
452	20240809	123200	346884860	9760	9760	9760	9760	0
453	20240809	123100	346884860	9760	9760	9760	9760	0
454	20240809	123000	346884860	9760	9760	9760	9750	216
455	20240809	122900	344778840	9750	9750	9750	9750	11
456	20240809	122800	344671590	9750	9750	9750	9750	0
457	20240809	122700	344671590	9750	9750	9750	9750	0
458	20240809	122600	344671590	9750	9750	9750	9750	0
459	20240809	122500	344671590	9750	9770	9770	9750	151
460	20240809	122400	343198290	9760	9760	9760	9760	0
461	20240809	122300	343198290	9760	9760	9760	9760	0
462	20240809	122200	343198290	9760	9760	9760	9760	13
463	20240809	122100	343071410	9760	9760	9760	9760	0
464	20240809	122000	343071410	9760	9760	9760	9760	0
465	20240809	121900	343071410	9760	9760	9760	9760	100
466	20240809	121800	342095410	9760	9760	9760	9760	11
467	20240809	121700	341988050	9770	9770	9770	9770	47
468	20240809	121600	341528860	9770	9770	9770	9770	30
469	20240809	121500	341235760	9760	9770	9770	9760	12
470	20240809	121400	341118630	9770	9770	9770	9770	0
471	20240809	121300	341118630	9770	9760	9770	9760	7
472	20240809	121200	341050300	9760	9760	9760	9760	0
473	20240809	121100	341050300	9760	9760	9760	9760	46
474	20240809	121000	340601340	9770	9770	9770	9770	2
475	20240809	120900	340581800	9770	9770	9770	9770	10
476	20240809	120800	340484100	9760	9760	9760	9760	11
477	20240809	120700	340376740	9770	9770	9770	9770	0
478	20240809	120600	340376740	9770	9770	9770	9770	0
479	20240809	120500	340376740	9770	9770	9770	9770	0
480	20240809	120400	340376740	9770	9770	9770	9770	14
481	20240809	120300	340239960	9760	9760	9760	9760	38
482	20240809	120200	339869080	9760	9760	9760	9760	200
483	20240809	120100	337917080	9760	9760	9760	9760	0
484	20240809	120000	337917080	9760	9760	9760	9760	11
485	20240809	115900	337809720	9770	9770	9770	9770	0
486	20240809	115800	337809720	9770	9770	9770	9770	8
487	20240809	115700	337731560	9770	9770	9770	9770	51
488	20240809	115600	337233290	9760	9760	9760	9760	0
489	20240809	115500	337233290	9760	9760	9760	9760	1
490	20240809	115400	337223530	9760	9760	9760	9760	114
491	20240809	115300	336110890	9750	9750	9750	9750	0
492	20240809	115200	336110890	9750	9750	9750	9750	0
493	20240809	115100	336110890	9750	9750	9750	9750	0
494	20240809	115000	336110890	9750	9750	9750	9750	0
495	20240809	114900	336110890	9750	9750	9750	9750	0
496	20240809	114800	336110890	9750	9750	9750	9750	0
497	20240809	114700	336110890	9750	9750	9750	9750	11
498	20240809	114600	336003640	9750	9750	9750	9750	0
499	20240809	114500	336003640	9750	9760	9760	9750	1230
500	20240809	114400	324010280	9760	9760	9760	9760	0
501	20240809	114300	324010280	9760	9760	9760	9750	8
502	20240809	114200	323932220	9780	9780	9780	9780	0
503	20240809	114100	323932220	9780	9780	9780	9780	0
504	20240809	114000	323932220	9780	9780	9780	9780	0
505	20240809	113900	323932220	9780	9750	9780	9750	67
506	20240809	113800	323278820	9770	9750	9770	9750	12
507	20240809	113700	323161800	9750	9750	9750	9750	0
508	20240809	113600	323161800	9750	9750	9750	9750	0
509	20240809	113500	323161800	9750	9750	9750	9750	0
510	20240809	113400	323161800	9750	9760	9760	9750	56
511	20240809	113300	322615280	9760	9760	9760	9760	11
512	20240809	113200	322507920	9770	9770	9770	9770	246
513	20240809	113100	320104500	9780	9780	9780	9780	0
514	20240809	113000	320104500	9780	9780	9780	9770	442
515	20240809	112900	315781880	9780	9780	9780	9780	0
516	20240809	112800	315781880	9780	9780	9780	9780	1
517	20240809	112700	315772100	9770	9770	9770	9770	259
518	20240809	112600	313241670	9780	9770	9780	9770	204
519	20240809	112500	311248380	9770	9770	9770	9770	13
520	20240809	112400	311121370	9760	9760	9760	9760	0
521	20240809	112300	311121370	9760	9760	9760	9760	20
522	20240809	112200	310926170	9760	9760	9760	9760	20
523	20240809	112100	310730970	9760	9760	9770	9760	71
524	20240809	112000	310037530	9770	9770	9770	9770	1
525	20240809	111900	310027760	9770	9770	9770	9770	0
526	20240809	111800	310027760	9770	9770	9770	9770	31
527	20240809	111700	309724890	9770	9770	9770	9770	0
528	20240809	111600	309724890	9770	9770	9770	9770	0
529	20240809	111500	309724890	9770	9770	9770	9770	10
530	20240809	111400	309627190	9780	9780	9780	9780	1
531	20240809	111300	309617410	9780	9780	9780	9780	51
532	20240809	111200	309118630	9770	9770	9770	9770	285
533	20240809	111100	306334180	9770	9770	9770	9770	2
534	20240809	111000	306314640	9750	9770	9770	9750	8
535	20240809	110900	306236620	9760	9760	9760	9760	0
536	20240809	110800	306236620	9760	9760	9760	9760	0
537	20240809	110700	306236620	9760	9760	9760	9760	300
538	20240809	110600	303308620	9740	9740	9740	9740	39
539	20240809	110500	302928760	9760	9760	9760	9760	12
540	20240809	110400	302811640	9750	9750	9750	9750	0
541	20240809	110300	302811640	9750	9760	9760	9750	41
542	20240809	110200	302411880	9740	9740	9740	9740	171
543	20240809	110100	300746340	9750	9750	9750	9750	201
544	20240809	110000	298786590	9750	9720	9750	9720	674
545	20240809	105900	292216890	9740	9730	9740	9730	17
546	20240809	105800	292051470	9720	9730	9730	9720	116
547	20240809	105700	290923790	9730	9740	9740	9730	6
548	20240809	105600	290865380	9740	9740	9740	9730	47
549	20240809	105500	290408000	9730	9730	9730	9730	12
550	20240809	105400	290291240	9760	9730	9760	9730	108
551	20240809	105300	289237400	9760	9760	9760	9760	51
552	20240809	105200	288739640	9760	9760	9760	9760	0
553	20240809	105100	288739640	9760	9760	9760	9760	0
554	20240809	105000	288739640	9760	9760	9760	9760	2
555	20240809	104900	288720120	9760	9740	9760	9740	9
556	20240809	104800	288632430	9760	9760	9760	9760	1
557	20240809	104700	288622670	9730	9730	9730	9730	0
558	20240809	104600	288622670	9730	9730	9730	9730	6
559	20240809	104500	288564290	9730	9730	9730	9730	22
560	20240809	104400	288350230	9780	9780	9780	9780	0
561	20240809	104300	288350230	9780	9780	9780	9780	1
562	20240809	104200	288340450	9730	9730	9730	9730	25
563	20240809	104100	288097200	9780	9780	9780	9780	0
564	20240809	104000	288097200	9780	9780	9780	9780	0
565	20240809	103900	288097200	9780	9730	9780	9730	205
566	20240809	103800	286097300	9780	9770	9780	9730	191
567	20240809	103700	284234440	9770	9730	9770	9730	23
568	20240809	103600	284010610	9780	9780	9780	9780	0
569	20240809	103500	284010610	9780	9780	9780	9780	0
570	20240809	103400	284010610	9780	9780	9780	9780	0
571	20240809	103300	284010610	9780	9780	9780	9780	0
572	20240809	103200	284010610	9780	9740	9780	9740	107
573	20240809	103100	282968390	9740	9740	9740	9740	1
574	20240809	103000	282958650	9710	9710	9710	9710	11
575	20240809	102900	282851840	9740	9740	9740	9740	320
576	20240809	102800	279735040	9740	9740	9740	9740	100
577	20240809	102700	278761040	9740	9740	9740	9740	1
578	20240809	102600	278751300	9700	9710	9710	9700	1000
579	20240809	102500	269047570	9740	9710	9740	9710	34
580	20240809	102400	268716460	9710	9730	9730	9710	16
581	20240809	102300	268561080	9710	9710	9710	9710	3
582	20240809	102200	268531950	9740	9740	9740	9740	0
583	20240809	102100	268531950	9740	9740	9740	9740	16
584	20240809	102000	268376110	9740	9720	9740	9720	8
585	20240809	101900	268298330	9710	9740	9740	9710	1288
586	20240809	101800	255781050	9790	9750	9790	9740	27
587	20240809	101700	255517980	9790	9790	9790	9790	0
588	20240809	101600	255517980	9790	9790	9790	9790	19
589	20240809	101500	255331970	9800	9800	9800	9800	183
590	20240809	101400	253538570	9800	9800	9800	9800	0
591	20240809	101300	253538570	9800	9800	9800	9800	1
592	20240809	101200	253528770	9740	9760	9760	9740	560
593	20240809	101100	248068790	9800	9800	9800	9800	0
594	20240809	101000	248068790	9800	9760	9800	9750	643
595	20240809	100900	241793650	9770	9770	9770	9770	14
596	20240809	100800	241656870	9790	9770	9790	9770	21
597	20240809	100700	241451480	9770	9770	9770	9770	18
598	20240809	100600	241275620	9770	9770	9790	9770	311
599	20240809	100500	238237070	9770	9770	9770	9770	0
600	20240809	100400	238237070	9770	9780	9780	9770	724
601	20240809	100300	231158220	9790	9790	9790	9790	35
602	20240809	100200	230815570	9790	9790	9790	9790	112
603	20240809	100100	229719090	9800	9800	9800	9800	0
604	20240809	100000	229719090	9800	9790	9800	9790	12
605	20240809	095900	229601600	9800	9800	9800	9790	84
606	20240809	095800	228778700	9790	9780	9790	9780	25
607	20240809	095700	228534060	9790	9790	9790	9790	0
608	20240809	095600	228534060	9790	9790	9790	9790	33
609	20240809	095500	228210990	9790	9790	9790	9790	45
610	20240809	095400	227770440	9790	9790	9790	9790	13
611	20240809	095300	227643170	9800	9790	9800	9790	6
612	20240809	095200	227584420	9780	9770	9780	9770	559
613	20240809	095100	222117770	9770	9770	9770	9770	20
614	20240809	095000	221922370	9760	9760	9760	9760	11
615	20240809	094900	221815010	9780	9780	9780	9780	19
616	20240809	094800	221629190	9760	9780	9780	9760	270
617	20240809	094700	218988750	9780	9780	9780	9780	11
618	20240809	094600	218881170	9800	9800	9800	9800	0
619	20240809	094500	218881170	9800	9790	9800	9780	83
620	20240809	094400	218068170	9800	9780	9800	9780	124
621	20240809	094300	216853250	9800	9770	9800	9760	279
622	20240809	094200	214125240	9770	9770	9770	9770	55
623	20240809	094100	213587890	9770	9770	9770	9770	11
624	20240809	094000	213480420	9810	9810	9810	9800	37
625	20240809	093900	213117650	9810	9790	9810	9780	16
626	20240809	093800	212961060	9800	9790	9800	9790	115
627	20240809	093700	211835160	9810	9810	9810	9810	103
628	20240809	093600	210824730	9810	9810	9810	9810	45
629	20240809	093500	210383280	9810	9820	9820	9810	198
630	20240809	093400	208440870	9810	9790	9810	9790	1096
631	20240809	093300	197698200	9800	9800	9800	9800	1
632	20240809	093200	197688400	9800	9800	9800	9770	52
633	20240809	093100	197180300	9770	9800	9800	9770	12
634	20240809	093000	197062730	9800	9800	9800	9800	11
635	20240809	092900	196954930	9800	9790	9800	9760	422
636	20240809	092800	192829810	9760	9770	9770	9760	511
637	20240809	092700	187841930	9770	9770	9770	9770	450
638	20240809	092600	183445430	9770	9790	9790	9770	337
639	20240809	092500	180149230	9790	9790	9790	9790	92
640	20240809	092400	179248550	9790	9790	9790	9790	505
641	20240809	092300	174304600	9790	9790	9790	9790	321
642	20240809	092200	171162010	9800	9800	9800	9800	86
643	20240809	092100	170319210	9840	9840	9850	9840	322
644	20240809	092000	167149730	9840	9840	9840	9840	202
645	20240809	091900	165162050	9840	9780	9840	9780	111
646	20240809	091800	164070470	9840	9820	9840	9820	9
647	20240809	091700	163982070	9820	9790	9820	9790	2148
648	20240809	091600	142932550	9790	9790	9790	9790	1
649	20240809	091500	142922760	9790	9790	9790	9790	124
650	20240809	091400	141708800	9790	9790	9790	9790	542
651	20240809	091300	136402620	9760	9760	9760	9760	346
652	20240809	091200	133025660	9760	9760	9760	9760	19
653	20240809	091100	132840220	9760	9790	9790	9760	487
654	20240809	091000	128083530	9790	9790	9790	9790	251
655	20240809	090900	125626240	9790	9800	9800	9790	501
656	20240809	090800	120716800	9790	9770	9790	9750	1914
657	20240809	090700	102027870	9770	9770	9770	9770	6
658	20240809	090600	101969250	9790	9790	9790	9780	122
659	20240809	090500	100775320	9750	9780	9780	9750	58
660	20240809	090400	100208110	9750	9750	9750	9750	201
661	20240809	090300	98248360	9750	9790	9790	9750	32
662	20240809	090200	97935960	9800	9800	9800	9800	472
663	20240809	090100	93310360	9800	9800	9810	9800	557
664	20240809	090000	87851260	9800	9680	9810	9680	9060