KissMeData/186230/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203000	245885420	9830	9830	9830	9830	670
3	20240808	202900	245885420	9830	9830	9830	9830	0
4	20240808	202800	245885420	9830	9830	9830	9830	0
5	20240808	202700	245885420	9830	9830	9830	9830	0
6	20240808	202600	245885420	9830	9830	9830	9830	0
7	20240808	202500	245885420	9830	9830	9830	9830	0
8	20240808	202400	245885420	9830	9830	9830	9830	0
9	20240808	202300	245885420	9830	9830	9830	9830	0
10	20240808	202200	245885420	9830	9830	9830	9830	0
11	20240808	202100	245885420	9830	9830	9830	9830	0
12	20240808	202000	245885420	9830	9830	9830	9830	0
13	20240808	201900	245885420	9830	9830	9830	9830	0
14	20240808	201800	245885420	9830	9830	9830	9830	0
15	20240808	201700	245885420	9830	9830	9830	9830	0
16	20240808	201600	245885420	9830	9830	9830	9830	0
17	20240808	201500	245885420	9830	9830	9830	9830	0
18	20240808	201400	245885420	9830	9830	9830	9830	0
19	20240808	201300	245885420	9830	9830	9830	9830	0
20	20240808	201200	245885420	9830	9830	9830	9830	0
21	20240808	201100	245885420	9830	9830	9830	9830	0
22	20240808	201000	245885420	9830	9830	9830	9830	0
23	20240808	200900	245885420	9830	9830	9830	9830	0
24	20240808	200800	245885420	9830	9830	9830	9830	0
25	20240808	200700	245885420	9830	9830	9830	9830	0
26	20240808	200600	245885420	9830	9830	9830	9830	0
27	20240808	200500	245885420	9830	9830	9830	9830	0
28	20240808	200400	245885420	9830	9830	9830	9830	0
29	20240808	200300	245885420	9830	9830	9830	9830	0
30	20240808	200200	245885420	9830	9830	9830	9830	0
31	20240808	200100	245885420	9830	9830	9830	9830	0
32	20240808	200000	245885420	9830	9830	9830	9830	670
33	20240808	195900	245885420	9830	9830	9830	9830	0
34	20240808	195800	245885420	9830	9830	9830	9830	0
35	20240808	195700	245885420	9830	9830	9830	9830	0
36	20240808	195600	245885420	9830	9830	9830	9830	0
37	20240808	195500	245885420	9830	9830	9830	9830	0
38	20240808	195400	245885420	9830	9830	9830	9830	0
39	20240808	195300	245885420	9830	9830	9830	9830	0
40	20240808	195200	245885420	9830	9830	9830	9830	0
41	20240808	195100	245885420	9830	9830	9830	9830	0
42	20240808	195000	245885420	9830	9830	9830	9830	0
43	20240808	194900	245885420	9830	9830	9830	9830	0
44	20240808	194800	245885420	9830	9830	9830	9830	0
45	20240808	194700	245885420	9830	9830	9830	9830	0
46	20240808	194600	245885420	9830	9830	9830	9830	0
47	20240808	194500	245885420	9830	9830	9830	9830	0
48	20240808	194400	245885420	9830	9830	9830	9830	0
49	20240808	194300	245885420	9830	9830	9830	9830	0
50	20240808	194200	245885420	9830	9830	9830	9830	0
51	20240808	194100	245885420	9830	9830	9830	9830	0
52	20240808	194000	245885420	9830	9830	9830	9830	0
53	20240808	193900	245885420	9830	9830	9830	9830	0
54	20240808	193800	245885420	9830	9830	9830	9830	0
55	20240808	193700	245885420	9830	9830	9830	9830	0
56	20240808	193600	245885420	9830	9830	9830	9830	0
57	20240808	193500	245885420	9830	9830	9830	9830	0
58	20240808	193400	245885420	9830	9830	9830	9830	0
59	20240808	193300	245885420	9830	9830	9830	9830	0
60	20240808	193200	245885420	9830	9830	9830	9830	0
61	20240808	193100	245885420	9830	9830	9830	9830	0
62	20240808	193000	245885420	9830	9830	9830	9830	670
63	20240808	192900	245885420	9830	9830	9830	9830	0
64	20240808	192800	245885420	9830	9830	9830	9830	0
65	20240808	192700	245885420	9830	9830	9830	9830	0
66	20240808	192600	245885420	9830	9830	9830	9830	0
67	20240808	192500	245885420	9830	9830	9830	9830	0
68	20240808	192400	245885420	9830	9830	9830	9830	0
69	20240808	192300	245885420	9830	9830	9830	9830	0
70	20240808	192200	245885420	9830	9830	9830	9830	0
71	20240808	192100	245885420	9830	9830	9830	9830	0
72	20240808	192000	245885420	9830	9830	9830	9830	0
73	20240808	191900	245885420	9830	9830	9830	9830	0
74	20240808	191800	245885420	9830	9830	9830	9830	0
75	20240808	191700	245885420	9830	9830	9830	9830	0
76	20240808	191600	245885420	9830	9830	9830	9830	0
77	20240808	191500	245885420	9830	9830	9830	9830	0
78	20240808	191400	245885420	9830	9830	9830	9830	0
79	20240808	191300	245885420	9830	9830	9830	9830	0
80	20240808	191200	245885420	9830	9830	9830	9830	0
81	20240808	191100	245885420	9830	9830	9830	9830	0
82	20240808	191000	245885420	9830	9830	9830	9830	0
83	20240808	190900	245885420	9830	9830	9830	9830	0
84	20240808	190800	245885420	9830	9830	9830	9830	0
85	20240808	190700	245885420	9830	9830	9830	9830	0
86	20240808	190600	245885420	9830	9830	9830	9830	0
87	20240808	190500	245885420	9830	9830	9830	9830	0
88	20240808	190400	245885420	9830	9830	9830	9830	0
89	20240808	190300	245885420	9830	9830	9830	9830	0
90	20240808	190200	245885420	9830	9830	9830	9830	0
91	20240808	190100	245885420	9830	9830	9830	9830	0
92	20240808	190000	245885420	9830	9830	9830	9830	670
93	20240808	185900	245885420	9830	9830	9830	9830	0
94	20240808	185800	245885420	9830	9830	9830	9830	0
95	20240808	185700	245885420	9830	9830	9830	9830	0
96	20240808	185600	245885420	9830	9830	9830	9830	0
97	20240808	185500	245885420	9830	9830	9830	9830	0
98	20240808	185400	245885420	9830	9830	9830	9830	0
99	20240808	185300	245885420	9830	9830	9830	9830	0
100	20240808	185200	245885420	9830	9830	9830	9830	0
101	20240808	185100	245885420	9830	9830	9830	9830	0
102	20240808	185000	245885420	9830	9830	9830	9830	0
103	20240808	184900	245885420	9830	9830	9830	9830	0
104	20240808	184800	245885420	9830	9830	9830	9830	0
105	20240808	184700	245885420	9830	9830	9830	9830	0
106	20240808	184600	245885420	9830	9830	9830	9830	0
107	20240808	184500	245885420	9830	9830	9830	9830	0
108	20240808	184400	245885420	9830	9830	9830	9830	0
109	20240808	184300	245885420	9830	9830	9830	9830	0
110	20240808	184200	245885420	9830	9830	9830	9830	0
111	20240808	184100	245885420	9830	9830	9830	9830	0
112	20240808	184000	245885420	9830	9830	9830	9830	0
113	20240808	183900	245885420	9830	9830	9830	9830	0
114	20240808	183800	245885420	9830	9830	9830	9830	0
115	20240808	183700	245885420	9830	9830	9830	9830	0
116	20240808	183600	245885420	9830	9830	9830	9830	0
117	20240808	183500	245885420	9830	9830	9830	9830	0
118	20240808	183400	245885420	9830	9830	9830	9830	0
119	20240808	183300	245885420	9830	9830	9830	9830	0
120	20240808	183200	245885420	9830	9830	9830	9830	0
121	20240808	183100	245885420	9830	9830	9830	9830	0
122	20240808	183000	245885420	9830	9830	9830	9830	670
123	20240808	182900	245885420	9830	9830	9830	9830	0
124	20240808	182800	245885420	9830	9830	9830	9830	0
125	20240808	182700	245885420	9830	9830	9830	9830	0
126	20240808	182600	245885420	9830	9830	9830	9830	0
127	20240808	182500	245885420	9830	9830	9830	9830	0
128	20240808	182400	245885420	9830	9830	9830	9830	0
129	20240808	182300	245885420	9830	9830	9830	9830	0
130	20240808	182200	245885420	9830	9830	9830	9830	0
131	20240808	182100	245885420	9830	9830	9830	9830	0
132	20240808	182000	245885420	9830	9830	9830	9830	0
133	20240808	181900	245885420	9830	9830	9830	9830	0
134	20240808	181800	245885420	9830	9830	9830	9830	0
135	20240808	181700	245885420	9830	9830	9830	9830	0
136	20240808	181600	245885420	9830	9830	9830	9830	0
137	20240808	181500	245885420	9830	9830	9830	9830	0
138	20240808	181400	245885420	9830	9830	9830	9830	0
139	20240808	181300	245885420	9830	9830	9830	9830	0
140	20240808	181200	245885420	9830	9830	9830	9830	0
141	20240808	181100	245885420	9830	9830	9830	9830	0
142	20240808	181000	245885420	9830	9830	9830	9830	0
143	20240808	180900	245885420	9830	9830	9830	9830	0
144	20240808	180800	245885420	9830	9830	9830	9830	0
145	20240808	180700	245885420	9830	9830	9830	9830	0
146	20240808	180600	245885420	9830	9830	9830	9830	0
147	20240808	180500	245885420	9830	9830	9830	9830	0
148	20240808	180400	245885420	9830	9830	9830	9830	0
149	20240808	180300	245885420	9830	9830	9830	9830	0
150	20240808	180200	245885420	9830	9830	9830	9830	0
151	20240808	180100	245885420	9830	9830	9830	9830	0
152	20240808	180000	245885420	9830	9830	9830	9830	670
153	20240808	175900	245885420	9830	9830	9830	9830	0
154	20240808	175800	245885420	9830	9830	9830	9830	0
155	20240808	175700	245885420	9830	9830	9830	9830	0
156	20240808	175600	245885420	9830	9830	9830	9830	0
157	20240808	175500	245885420	9830	9830	9830	9830	0
158	20240808	175400	245885420	9830	9830	9830	9830	0
159	20240808	175300	245885420	9830	9830	9830	9830	0
160	20240808	175200	245885420	9830	9830	9830	9830	0
161	20240808	175100	245885420	9830	9830	9830	9830	0
162	20240808	175000	245885420	9830	9830	9830	9830	0
163	20240808	174900	245885420	9830	9830	9830	9830	0
164	20240808	174800	245885420	9830	9830	9830	9830	0
165	20240808	174700	245885420	9830	9830	9830	9830	0
166	20240808	174600	245885420	9830	9830	9830	9830	0
167	20240808	174500	245885420	9830	9830	9830	9830	0
168	20240808	174400	245885420	9830	9830	9830	9830	0
169	20240808	174300	245885420	9830	9830	9830	9830	0
170	20240808	174200	245885420	9830	9830	9830	9830	0
171	20240808	174100	245885420	9830	9830	9830	9830	0
172	20240808	174000	245885420	9830	9830	9830	9830	0
173	20240808	173900	245885420	9830	9830	9830	9830	0
174	20240808	173800	245885420	9830	9830	9830	9830	0
175	20240808	173700	245885420	9830	9830	9830	9830	0
176	20240808	173600	245885420	9830	9830	9830	9830	0
177	20240808	173500	245885420	9830	9830	9830	9830	0
178	20240808	173400	245885420	9830	9830	9830	9830	0
179	20240808	173300	245885420	9830	9830	9830	9830	0
180	20240808	173200	245885420	9830	9830	9830	9830	0
181	20240808	173100	245885420	9830	9830	9830	9830	0
182	20240808	173000	245885420	9830	9830	9830	9830	670
183	20240808	172900	245885420	9830	9830	9830	9830	0
184	20240808	172800	245885420	9830	9830	9830	9830	0
185	20240808	172700	245885420	9830	9830	9830	9830	0
186	20240808	172600	245885420	9830	9830	9830	9830	0
187	20240808	172500	245885420	9830	9830	9830	9830	0
188	20240808	172400	245885420	9830	9830	9830	9830	0
189	20240808	172300	245885420	9830	9830	9830	9830	0
190	20240808	172200	245885420	9830	9830	9830	9830	0
191	20240808	172100	245885420	9830	9830	9830	9830	0
192	20240808	172000	245885420	9830	9830	9830	9830	0
193	20240808	171900	245885420	9830	9830	9830	9830	0
194	20240808	171800	245885420	9830	9830	9830	9830	0
195	20240808	171700	245885420	9830	9830	9830	9830	0
196	20240808	171600	245885420	9830	9830	9830	9830	0
197	20240808	171500	245885420	9830	9830	9830	9830	0
198	20240808	171400	245885420	9830	9830	9830	9830	0
199	20240808	171300	245885420	9830	9830	9830	9830	0
200	20240808	171200	245885420	9830	9830	9830	9830	0
201	20240808	171100	245885420	9830	9830	9830	9830	0
202	20240808	171000	245885420	9830	9830	9830	9830	0
203	20240808	170900	245885420	9830	9830	9830	9830	0
204	20240808	170800	245885420	9830	9830	9830	9830	0
205	20240808	170700	245885420	9830	9830	9830	9830	0
206	20240808	170600	245885420	9830	9830	9830	9830	0
207	20240808	170500	245885420	9830	9830	9830	9830	0
208	20240808	170400	245885420	9830	9830	9830	9830	0
209	20240808	170300	245885420	9830	9830	9830	9830	0
210	20240808	170200	245885420	9830	9830	9830	9830	0
211	20240808	170100	245885420	9830	9830	9830	9830	0
212	20240808	170000	245885420	9830	9830	9830	9830	670
213	20240808	165900	245885420	9830	9830	9830	9830	0
214	20240808	165800	245885420	9830	9830	9830	9830	0
215	20240808	165700	245885420	9830	9830	9830	9830	0
216	20240808	165600	245885420	9830	9830	9830	9830	0
217	20240808	165500	245885420	9830	9830	9830	9830	0
218	20240808	165400	245885420	9830	9830	9830	9830	0
219	20240808	165300	245885420	9830	9830	9830	9830	0
220	20240808	165200	245885420	9830	9830	9830	9830	0
221	20240808	165100	245885420	9830	9830	9830	9830	0
222	20240808	165000	245885420	9830	9830	9830	9830	0
223	20240808	164900	245885420	9830	9830	9830	9830	0
224	20240808	164800	245885420	9830	9830	9830	9830	0
225	20240808	164700	245885420	9830	9830	9830	9830	0
226	20240808	164600	245885420	9830	9830	9830	9830	0
227	20240808	164500	245885420	9830	9830	9830	9830	0
228	20240808	164400	245885420	9830	9830	9830	9830	0
229	20240808	164300	245885420	9830	9830	9830	9830	0
230	20240808	164200	245885420	9830	9830	9830	9830	0
231	20240808	164100	245885420	9830	9830	9830	9830	0
232	20240808	164000	245885420	9830	9830	9830	9830	0
233	20240808	163900	245885420	9830	9830	9830	9830	0
234	20240808	163800	245885420	9830	9830	9830	9830	0
235	20240808	163700	245885420	9830	9830	9830	9830	0
236	20240808	163600	245885420	9830	9830	9830	9830	0
237	20240808	163500	245885420	9830	9830	9830	9830	0
238	20240808	163400	245885420	9830	9830	9830	9830	0
239	20240808	163300	245885420	9830	9830	9830	9830	0
240	20240808	163200	245885420	9830	9830	9830	9830	0
241	20240808	163100	245885420	9830	9830	9830	9830	0
242	20240808	163000	245885420	9830	9830	9830	9830	670
243	20240808	162900	245885420	9830	9830	9830	9830	0
244	20240808	162800	245885420	9830	9830	9830	9830	0
245	20240808	162700	245885420	9830	9830	9830	9830	0
246	20240808	162600	245885420	9830	9830	9830	9830	0
247	20240808	162500	245885420	9830	9830	9830	9830	0
248	20240808	162400	245885420	9830	9830	9830	9830	0
249	20240808	162300	245885420	9830	9830	9830	9830	0
250	20240808	162200	245885420	9830	9830	9830	9830	0
251	20240808	162100	245885420	9830	9830	9830	9830	0
252	20240808	162000	245885420	9830	9830	9830	9830	0
253	20240808	161900	245885420	9830	9830	9830	9830	0
254	20240808	161800	245885420	9830	9830	9830	9830	0
255	20240808	161700	245885420	9830	9830	9830	9830	0
256	20240808	161600	245885420	9830	9830	9830	9830	0
257	20240808	161500	245885420	9830	9830	9830	9830	0
258	20240808	161400	245885420	9830	9830	9830	9830	0
259	20240808	161300	245885420	9830	9830	9830	9830	0
260	20240808	161200	245885420	9830	9830	9830	9830	0
261	20240808	161100	245885420	9830	9830	9830	9830	0
262	20240808	161000	245885420	9830	9830	9830	9830	0
263	20240808	160900	245885420	9830	9830	9830	9830	0
264	20240808	160800	245885420	9830	9830	9830	9830	0
265	20240808	160700	245885420	9830	9830	9830	9830	0
266	20240808	160600	245885420	9830	9830	9830	9830	0
267	20240808	160500	245885420	9830	9830	9830	9830	0
268	20240808	160400	245885420	9830	9830	9830	9830	0
269	20240808	160300	245885420	9830	9830	9830	9830	0
270	20240808	160200	245885420	9830	9830	9830	9830	0
271	20240808	160100	245885420	9830	9830	9830	9830	0
272	20240808	160000	245885420	9830	9830	9830	9830	670
273	20240808	155900	245885420	9830	9830	9830	9830	0
274	20240808	155800	245885420	9830	9830	9830	9830	0
275	20240808	155700	245885420	9830	9830	9830	9830	0
276	20240808	155600	245885420	9830	9830	9830	9830	0
277	20240808	155500	245885420	9830	9830	9830	9830	0
278	20240808	155400	245885420	9830	9830	9830	9830	0
279	20240808	155300	245885420	9830	9830	9830	9830	0
280	20240808	155200	245885420	9830	9830	9830	9830	0
281	20240808	155100	245885420	9830	9830	9830	9830	0
282	20240808	155000	245885420	9830	9830	9830	9830	0
283	20240808	154900	245885420	9830	9830	9830	9830	0
284	20240808	154800	245885420	9830	9830	9830	9830	0
285	20240808	154700	245885420	9830	9830	9830	9830	0
286	20240808	154600	245885420	9830	9830	9830	9830	0
287	20240808	154500	245885420	9830	9830	9830	9830	0
288	20240808	154400	245885420	9830	9830	9830	9830	0
289	20240808	154300	245885420	9830	9830	9830	9830	0
290	20240808	154200	245885420	9830	9830	9830	9830	0
291	20240808	154100	245885420	9830	9830	9830	9830	0
292	20240808	154000	245885420	9830	9830	9830	9830	0
293	20240808	153900	245885420	9830	9830	9830	9830	0
294	20240808	153800	245885420	9830	9830	9830	9830	0
295	20240808	153700	245885420	9830	9830	9830	9830	0
296	20240808	153600	245885420	9830	9830	9830	9830	0
297	20240808	153500	245885420	9830	9830	9830	9830	0
298	20240808	153400	245885420	9830	9830	9830	9830	0
299	20240808	153300	245885420	9830	9830	9830	9830	0
300	20240808	153200	245885420	9830	9830	9830	9830	0
301	20240808	153100	245885420	9830	9830	9830	9830	0
302	20240808	153000	245885420	9830	9830	9830	9830	1340
303	20240808	152900	239299320	9870	9870	9870	9870	0
304	20240808	152800	239299320	9870	9870	9870	9870	0
305	20240808	152700	239299320	9870	9870	9870	9870	0
306	20240808	152600	239299320	9870	9870	9870	9870	0
307	20240808	152500	239299320	9870	9870	9870	9870	0
308	20240808	152400	239299320	9870	9870	9870	9870	0
309	20240808	152300	239299320	9870	9870	9870	9870	0
310	20240808	152200	239299320	9870	9870	9870	9870	0
311	20240808	152100	239299320	9870	9870	9870	9870	0
312	20240808	152000	239299320	9870	9870	9870	9870	0
313	20240808	151900	239299320	9870	9870	9870	9870	531
314	20240808	151800	234058350	9880	9880	9880	9880	164
315	20240808	151700	232438030	9880	9900	9900	9880	360
316	20240808	151600	228877970	9940	9940	9940	9940	0
317	20240808	151500	228877970	9940	9940	9940	9940	0
318	20240808	151400	228877970	9940	9940	9940	9940	1
319	20240808	151300	228868030	9900	9900	9900	9900	0
320	20240808	151200	228868030	9900	9900	9900	9900	3
321	20240808	151100	228838330	9900	9900	9900	9900	1
322	20240808	151000	228828430	9930	9930	9930	9930	0
323	20240808	150900	228828430	9930	9930	9930	9930	5
324	20240808	150800	228778780	9930	9930	9930	9930	0
325	20240808	150700	228778780	9930	9930	9930	9930	1
326	20240808	150600	228768850	9950	9950	9950	9950	0
327	20240808	150500	228768850	9950	9950	9950	9950	0
328	20240808	150400	228768850	9950	9950	9950	9950	0
329	20240808	150300	228768850	9950	9950	9950	9950	0
330	20240808	150200	228768850	9950	9950	9950	9950	0
331	20240808	150100	228768850	9950	9950	9950	9950	0
332	20240808	150000	228768850	9950	9950	9950	9950	1
333	20240808	145900	228758900	9900	9900	9900	9900	0
334	20240808	145800	228758900	9900	9900	9900	9900	0
335	20240808	145700	228758900	9900	9900	9900	9900	0
336	20240808	145600	228758900	9900	9900	9900	9900	4
337	20240808	145500	228719300	9900	9900	9900	9900	0
338	20240808	145400	228719300	9900	9900	9900	9900	451
339	20240808	145300	224254400	9950	9950	9950	9950	1
340	20240808	145200	224244450	9900	9900	9900	9900	14
341	20240808	145100	224105850	9960	9960	9960	9960	0
342	20240808	145000	224105850	9960	9960	9960	9960	0
343	20240808	144900	224105850	9960	9960	9960	9960	0
344	20240808	144800	224105850	9960	9960	9960	9960	0
345	20240808	144700	224105850	9960	9960	9960	9960	30
346	20240808	144600	223807050	9960	9960	9960	9960	50
347	20240808	144500	223309050	9960	9880	9960	9880	1696
348	20240808	144400	206424680	9870	9870	9870	9870	0
349	20240808	144300	206424680	9870	9870	9870	9870	319
350	20240808	144200	203276150	9940	9940	9940	9940	70
351	20240808	144100	202580350	9940	9940	9940	9940	0
352	20240808	144000	202580350	9940	9940	9940	9940	0
353	20240808	143900	202580350	9940	9940	9940	9940	0
354	20240808	143800	202580350	9940	9940	9940	9940	0
355	20240808	143700	202580350	9940	9940	9940	9940	0
356	20240808	143600	202580350	9940	9940	9940	9940	1
357	20240808	143500	202570410	9880	9880	9880	9880	1
358	20240808	143400	202560530	9940	9940	9940	9940	40
359	20240808	143300	202162930	9940	9940	9940	9940	0
360	20240808	143200	202162930	9940	9940	9940	9940	0
361	20240808	143100	202162930	9940	9940	9940	9940	0
362	20240808	143000	202162930	9940	9940	9940	9940	0
363	20240808	142900	202162930	9940	9940	9940	9940	0
364	20240808	142800	202162930	9940	9940	9940	9940	50
365	20240808	142700	201665930	9940	9870	9940	9870	926
366	20240808	142600	192505760	9870	9850	9870	9850	153
367	20240808	142500	190998290	9840	9830	9840	9830	81
368	20240808	142400	190201350	9800	9800	9800	9800	10
369	20240808	142300	190103350	9800	9800	9800	9800	0
370	20240808	142200	190103350	9800	9800	9800	9800	0
371	20240808	142100	190103350	9800	9800	9800	9800	0
372	20240808	142000	190103350	9800	9810	9810	9800	182
373	20240808	141900	188317940	9830	9830	9830	9830	0
374	20240808	141800	188317940	9830	9830	9830	9830	0
375	20240808	141700	188317940	9830	9830	9830	9830	0
376	20240808	141600	188317940	9830	9830	9830	9830	0
377	20240808	141500	188317940	9830	9830	9830	9830	0
378	20240808	141400	188317940	9830	9830	9830	9830	20
379	20240808	141300	188121340	9830	9830	9830	9830	0
380	20240808	141200	188121340	9830	9830	9830	9830	0
381	20240808	141100	188121340	9830	9830	9830	9830	1
382	20240808	141000	188111510	9790	9790	9790	9790	0
383	20240808	140900	188111510	9790	9790	9790	9790	0
384	20240808	140800	188111510	9790	9790	9790	9790	0
385	20240808	140700	188111510	9790	9800	9800	9790	5683
386	20240808	140600	132426380	9830	9830	9830	9830	4
387	20240808	140500	132387060	9810	9810	9810	9810	0
388	20240808	140400	132387060	9810	9810	9810	9810	81
389	20240808	140300	131592450	9810	9810	9810	9810	0
390	20240808	140200	131592450	9810	9810	9810	9810	0
391	20240808	140100	131592450	9810	9810	9810	9810	0
392	20240808	140000	131592450	9810	9810	9810	9810	0
393	20240808	135900	131592450	9810	9800	9810	9800	136
394	20240808	135800	130258700	9800	9800	9800	9800	0
395	20240808	135700	130258700	9800	9800	9800	9800	141
396	20240808	135600	128876900	9800	9800	9800	9800	0
397	20240808	135500	128876900	9800	9800	9800	9800	1
398	20240808	135400	128867100	9800	9800	9800	9800	17
399	20240808	135300	128700500	9800	9800	9800	9800	0
400	20240808	135200	128700500	9800	9800	9800	9800	10
401	20240808	135100	128602500	9800	9800	9800	9800	133
402	20240808	135000	127299100	9800	9800	9800	9800	0
403	20240808	134900	127299100	9800	9800	9800	9800	8
404	20240808	134800	127220700	9800	9800	9800	9800	0
405	20240808	134700	127220700	9800	9800	9800	9800	83
406	20240808	134600	126407300	9840	9840	9840	9840	1
407	20240808	134500	126397460	9800	9800	9800	9800	0
408	20240808	134400	126397460	9800	9800	9800	9800	0
409	20240808	134300	126397460	9800	9800	9800	9800	0
410	20240808	134200	126397460	9800	9800	9800	9800	50
411	20240808	134100	125907460	9840	9800	9840	9800	2
412	20240808	134000	125887820	9820	9820	9820	9820	0
413	20240808	133900	125887820	9820	9820	9820	9820	0
414	20240808	133800	125887820	9820	9820	9820	9820	0
415	20240808	133700	125887820	9820	9820	9820	9820	0
416	20240808	133600	125887820	9820	9830	9830	9820	278
417	20240808	133500	123157810	9830	9830	9830	9830	314
418	20240808	133400	120071190	9840	9840	9840	9840	0
419	20240808	133300	120071190	9840	9840	9840	9840	1
420	20240808	133200	120061350	9820	9820	9820	9820	45
421	20240808	133100	119619450	9820	9820	9820	9820	0
422	20240808	133000	119619450	9820	9820	9820	9820	0
423	20240808	132900	119619450	9820	9820	9820	9820	0
424	20240808	132800	119619450	9820	9820	9820	9820	0
425	20240808	132700	119619450	9820	9820	9820	9820	0
426	20240808	132600	119619450	9820	9820	9820	9820	0
427	20240808	132500	119619450	9820	9820	9820	9820	0
428	20240808	132400	119619450	9820	9820	9820	9820	0
429	20240808	132300	119619450	9820	9820	9820	9820	0
430	20240808	132200	119619450	9820	9820	9820	9820	129
431	20240808	132100	118352670	9770	9770	9770	9770	0
432	20240808	132000	118352670	9770	9770	9770	9770	0
433	20240808	131900	118352670	9770	9770	9770	9770	11
434	20240808	131800	118245200	9770	9770	9770	9770	0
435	20240808	131700	118245200	9770	9770	9770	9770	0
436	20240808	131600	118245200	9770	9770	9770	9770	1
437	20240808	131500	118235430	9820	9820	9820	9820	0
438	20240808	131400	118235430	9820	9820	9820	9820	1
439	20240808	131300	118225610	9770	9770	9770	9770	0
440	20240808	131200	118225610	9770	9770	9770	9770	0
441	20240808	131100	118225610	9770	9770	9770	9770	0
442	20240808	131000	118225610	9770	9770	9770	9770	50
443	20240808	130900	117737110	9820	9820	9820	9820	100
444	20240808	130800	116755110	9820	9820	9820	9820	0
445	20240808	130700	116755110	9820	9820	9820	9820	1
446	20240808	130600	116745290	9770	9770	9770	9770	0
447	20240808	130500	116745290	9770	9770	9770	9770	0
448	20240808	130400	116745290	9770	9770	9770	9770	0
449	20240808	130300	116745290	9770	9770	9770	9770	0
450	20240808	130200	116745290	9770	9770	9770	9770	0
451	20240808	130100	116745290	9770	9770	9770	9770	0
452	20240808	130000	116745290	9770	9770	9770	9770	0
453	20240808	125900	116745290	9770	9800	9800	9770	5
454	20240808	125800	116696320	9830	9830	9830	9830	0
455	20240808	125700	116696320	9830	9800	9830	9800	2
456	20240808	125600	116676690	9830	9830	9830	9830	0
457	20240808	125500	116676690	9830	9830	9830	9830	1
458	20240808	125400	116666860	9800	9800	9800	9800	0
459	20240808	125300	116666860	9800	9800	9800	9800	15
460	20240808	125200	116519860	9830	9830	9830	9830	0
461	20240808	125100	116519860	9830	9830	9830	9830	131
462	20240808	125000	115232130	9830	9830	9830	9830	0
463	20240808	124900	115232130	9830	9830	9830	9830	0
464	20240808	124800	115232130	9830	9830	9830	9830	0
465	20240808	124700	115232130	9830	9830	9830	9830	1
466	20240808	124600	115222300	9830	9830	9830	9830	0
467	20240808	124500	115222300	9830	9830	9830	9830	5
468	20240808	124400	115173150	9830	9830	9830	9830	5
469	20240808	124300	115124000	9760	9760	9760	9760	0
470	20240808	124200	115124000	9760	9810	9810	9760	744
471	20240808	124100	107849270	9810	9810	9810	9810	0
472	20240808	124000	107849270	9810	9810	9810	9810	0
473	20240808	123900	107849270	9810	9800	9810	9800	86
474	20240808	123800	107005820	9800	9800	9800	9800	0
475	20240808	123700	107005820	9800	9800	9800	9800	0
476	20240808	123600	107005820	9800	9800	9800	9800	0
477	20240808	123500	107005820	9800	9800	9800	9800	0
478	20240808	123400	107005820	9800	9800	9800	9800	0
479	20240808	123300	107005820	9800	9800	9800	9800	0
480	20240808	123200	107005820	9800	9790	9800	9790	2
481	20240808	123100	106986230	9800	9800	9800	9800	0
482	20240808	123000	106986230	9800	9800	9800	9800	0
483	20240808	122900	106986230	9800	9800	9800	9800	10
484	20240808	122800	106888230	9800	9800	9800	9800	0
485	20240808	122700	106888230	9800	9800	9800	9800	0
486	20240808	122600	106888230	9800	9800	9800	9800	0
487	20240808	122500	106888230	9800	9800	9800	9800	0
488	20240808	122400	106888230	9800	9800	9800	9800	0
489	20240808	122300	106888230	9800	9800	9800	9800	0
490	20240808	122200	106888230	9800	9800	9800	9800	0
491	20240808	122100	106888230	9800	9800	9800	9800	0
492	20240808	122000	106888230	9800	9800	9800	9800	0
493	20240808	121900	106888230	9800	9800	9800	9800	13
494	20240808	121800	106760830	9800	9800	9800	9800	3
495	20240808	121700	106731430	9800	9800	9800	9800	3
496	20240808	121600	106702030	9800	9800	9800	9800	0
497	20240808	121500	106702030	9800	9800	9800	9800	0
498	20240808	121400	106702030	9800	9800	9800	9800	0
499	20240808	121300	106702030	9800	9800	9800	9800	0
500	20240808	121200	106702030	9800	9800	9800	9800	243
501	20240808	121100	104320630	9810	9810	9810	9810	0
502	20240808	121000	104320630	9810	9810	9810	9810	12
503	20240808	120900	104202910	9810	9810	9810	9810	0
504	20240808	120800	104202910	9810	9810	9810	9810	0
505	20240808	120700	104202910	9810	9810	9810	9810	0
506	20240808	120600	104202910	9810	9810	9810	9810	0
507	20240808	120500	104202910	9810	9810	9810	9810	0
508	20240808	120400	104202910	9810	9810	9810	9810	0
509	20240808	120300	104202910	9810	9810	9810	9810	0
510	20240808	120200	104202910	9810	9810	9810	9810	0
511	20240808	120100	104202910	9810	9810	9810	9810	0
512	20240808	120000	104202910	9810	9810	9810	9810	0
513	20240808	115900	104202910	9810	9810	9810	9810	32
514	20240808	115800	103888990	9810	9810	9810	9810	0
515	20240808	115700	103888990	9810	9810	9810	9810	0
516	20240808	115600	103888990	9810	9800	9810	9800	36
517	20240808	115500	103535940	9800	9800	9800	9800	1
518	20240808	115400	103526140	9800	9820	9820	9800	62
519	20240808	115300	102917500	9800	9800	9800	9800	0
520	20240808	115200	102917500	9800	9800	9800	9800	0
521	20240808	115100	102917500	9800	9800	9800	9800	0
522	20240808	115000	102917500	9800	9800	9800	9800	0
523	20240808	114900	102917500	9800	9800	9800	9800	5
524	20240808	114800	102868500	9800	9810	9810	9800	52
525	20240808	114700	102358400	9820	9820	9820	9820	0
526	20240808	114600	102358400	9820	9820	9820	9820	0
527	20240808	114500	102358400	9820	9820	9820	9820	0
528	20240808	114400	102358400	9820	9820	9820	9820	0
529	20240808	114300	102358400	9820	9820	9820	9820	0
530	20240808	114200	102358400	9820	9820	9820	9820	1
531	20240808	114100	102348580	9760	9760	9760	9760	1
532	20240808	114000	102338820	9820	9820	9820	9820	1
533	20240808	113900	102329000	9790	9790	9790	9790	0
534	20240808	113800	102329000	9790	9790	9790	9790	0
535	20240808	113700	102329000	9790	9790	9790	9790	17
536	20240808	113600	102162570	9790	9820	9820	9790	21
537	20240808	113500	101956740	9820	9820	9820	9820	92
538	20240808	113400	101053300	9820	9820	9820	9820	0
539	20240808	113300	101053300	9820	9820	9820	9820	0
540	20240808	113200	101053300	9820	9820	9820	9820	0
541	20240808	113100	101053300	9820	9820	9820	9820	16
542	20240808	113000	100896180	9790	9800	9800	9790	11
543	20240808	112900	100788390	9820	9820	9820	9820	0
544	20240808	112800	100788390	9820	9820	9820	9820	0
545	20240808	112700	100788390	9820	9820	9820	9820	0
546	20240808	112600	100788390	9820	9800	9820	9800	6
547	20240808	112500	100729510	9800	9800	9800	9800	0
548	20240808	112400	100729510	9800	9800	9800	9800	0
549	20240808	112300	100729510	9800	9800	9800	9800	0
550	20240808	112200	100729510	9800	9800	9800	9800	0
551	20240808	112100	100729510	9800	9800	9800	9800	0
552	20240808	112000	100729510	9800	9800	9800	9800	0
553	20240808	111900	100729510	9800	9800	9800	9800	0
554	20240808	111800	100729510	9800	9800	9800	9800	0
555	20240808	111700	100729510	9800	9800	9800	9800	30
556	20240808	111600	100435510	9800	9800	9800	9800	1
557	20240808	111500	100425710	9760	9760	9760	9760	0
558	20240808	111400	100425710	9760	9760	9760	9760	0
559	20240808	111300	100425710	9760	9760	9760	9760	0
560	20240808	111200	100425710	9760	9760	9760	9760	0
561	20240808	111100	100425710	9760	9760	9760	9760	0
562	20240808	111000	100425710	9760	9760	9760	9760	1
563	20240808	110900	100415950	9800	9800	9800	9800	0
564	20240808	110800	100415950	9800	9800	9800	9800	0
565	20240808	110700	100415950	9800	9800	9800	9800	3
566	20240808	110600	100386550	9800	9800	9800	9800	0
567	20240808	110500	100386550	9800	9800	9800	9800	0
568	20240808	110400	100386550	9800	9800	9800	9800	3
569	20240808	110300	100357150	9790	9790	9790	9790	10
570	20240808	110200	100259250	9790	9790	9790	9790	2
571	20240808	110100	100239670	9750	9750	9750	9750	0
572	20240808	110000	100239670	9750	9750	9750	9750	0
573	20240808	105900	100239670	9750	9750	9750	9750	0
574	20240808	105800	100239670	9750	9750	9750	9750	0
575	20240808	105700	100239670	9750	9750	9750	9750	0
576	20240808	105600	100239670	9750	9750	9750	9750	0
577	20240808	105500	100239670	9750	9750	9750	9750	1
578	20240808	105400	100229920	9740	9740	9740	9740	0
579	20240808	105300	100229920	9740	9740	9740	9740	0
580	20240808	105200	100229920	9740	9740	9740	9740	0
581	20240808	105100	100229920	9740	9740	9740	9740	0
582	20240808	105000	100229920	9740	9740	9740	9740	0
583	20240808	104900	100229920	9740	9740	9740	9740	0
584	20240808	104800	100229920	9740	9740	9740	9740	0
585	20240808	104700	100229920	9740	9740	9740	9740	0
586	20240808	104600	100229920	9740	9740	9740	9740	0
587	20240808	104500	100229920	9740	9750	9750	9740	30
588	20240808	104400	99937610	9730	9730	9730	9730	0
589	20240808	104300	99937610	9730	9730	9730	9730	0
590	20240808	104200	99937610	9730	9730	9730	9730	0
591	20240808	104100	99937610	9730	9730	9730	9730	0
592	20240808	104000	99937610	9730	9730	9730	9730	0
593	20240808	103900	99937610	9730	9730	9730	9730	1
594	20240808	103800	99927880	9730	9730	9730	9730	2
595	20240808	103700	99908420	9730	9730	9730	9730	0
596	20240808	103600	99908420	9730	9730	9730	9730	1
597	20240808	103500	99898690	9740	9740	9740	9740	0
598	20240808	103400	99898690	9740	9740	9740	9740	100
599	20240808	103300	98924690	9740	9740	9740	9740	1
600	20240808	103200	98914950	9750	9750	9750	9750	100
601	20240808	103100	97939950	9860	9860	9860	9860	0
602	20240808	103000	97939950	9860	9860	9860	9860	0
603	20240808	102900	97939950	9860	9860	9860	9860	26
604	20240808	102800	97683590	9890	9890	9890	9890	896
605	20240808	102700	88822150	9890	9890	9890	9890	0
606	20240808	102600	88822150	9890	9890	9890	9890	0
607	20240808	102500	88822150	9890	9890	9890	9890	1
608	20240808	102400	88812260	9900	9890	9900	9890	50
609	20240808	102300	88317360	9900	9750	9900	9750	525
610	20240808	102200	83183150	9750	9750	9750	9750	0
611	20240808	102100	83183150	9750	9750	9750	9750	10
612	20240808	102000	83085650	9750	9750	9750	9750	0
613	20240808	101900	83085650	9750	9750	9750	9750	0
614	20240808	101800	83085650	9750	9750	9750	9750	0
615	20240808	101700	83085650	9750	9750	9750	9750	0
616	20240808	101600	83085650	9750	9750	9750	9750	1
617	20240808	101500	83075900	9750	9750	9750	9750	0
618	20240808	101400	83075900	9750	9750	9750	9750	16
619	20240808	101300	82919900	9750	9750	9750	9750	0
620	20240808	101200	82919900	9750	9750	9750	9750	10
621	20240808	101100	82822400	9750	9750	9750	9750	0
622	20240808	101000	82822400	9750	9680	9750	9680	751
623	20240808	100900	75542630	9690	9690	9690	9690	3
624	20240808	100800	75513560	9660	9660	9660	9660	0
625	20240808	100700	75513560	9660	9650	9660	9650	75
626	20240808	100600	74789150	9640	9640	9640	9640	2
627	20240808	100500	74769870	9640	9640	9640	9640	8
628	20240808	100400	74692750	9660	9660	9660	9660	0
629	20240808	100300	74692750	9660	9660	9660	9660	1
630	20240808	100200	74683090	9540	9680	9680	9540	741
631	20240808	100100	67600530	9600	9600	9600	9600	0
632	20240808	100000	67600530	9600	9610	9610	9600	31
633	20240808	095900	67302770	9610	9610	9610	9610	2
634	20240808	095800	67283550	9700	9680	9700	9680	3
635	20240808	095700	67254470	9690	9690	9690	9690	0
636	20240808	095600	67254470	9690	9690	9690	9690	52
637	20240808	095500	66750590	9670	9640	9670	9640	4
638	20240808	095400	66711950	9590	9590	9590	9590	37
639	20240808	095300	66357120	9590	9570	9590	9570	5
640	20240808	095200	66309190	9560	9560	9560	9560	0
641	20240808	095100	66309190	9560	9560	9560	9560	3
642	20240808	095000	66280510	9540	9540	9540	9540	0
643	20240808	094900	66280510	9540	9540	9540	9540	0
644	20240808	094800	66280510	9540	9540	9540	9540	0
645	20240808	094700	66280510	9540	9570	9570	9540	118
646	20240808	094600	65153800	9560	9560	9560	9560	13
647	20240808	094500	65029520	9570	9590	9590	9570	351
648	20240808	094400	61669960	9590	9600	9600	9590	58
649	20240808	094300	61113170	9600	9620	9620	9600	47
650	20240808	094200	60661650	9660	9640	9660	9640	18
651	20240808	094100	60487970	9660	9660	9660	9660	100
652	20240808	094000	59521970	9620	9620	9620	9620	110
653	20240808	093900	58463770	9620	9630	9630	9620	48
654	20240808	093800	58001900	9640	9640	9640	9640	59
655	20240808	093700	57433140	9640	9640	9640	9640	79
656	20240808	093600	56671580	9630	9660	9740	9630	145
657	20240808	093500	55264210	9670	9680	9680	9670	912
658	20240808	093400	46445070	9690	9690	9690	9690	2
659	20240808	093300	46425690	9680	9680	9680	9680	0
660	20240808	093200	46425690	9680	9740	9740	9680	2
661	20240808	093100	46406270	9680	9680	9680	9680	0
662	20240808	093000	46406270	9680	9680	9680	9670	233
663	20240808	092900	44153030	9670	9670	9670	9670	0
664	20240808	092800	44153030	9670	9670	9670	9670	0
665	20240808	092700	44153030	9670	9670	9670	9670	1
666	20240808	092600	44143360	9750	9750	9750	9750	2
667	20240808	092500	44123860	9750	9750	9750	9750	10
668	20240808	092400	44026360	9750	9750	9750	9630	29
669	20240808	092300	43746480	9630	9720	9720	9630	112
670	20240808	092200	42665100	9770	9770	9770	9740	105
671	20240808	092100	41642250	9740	9740	9740	9740	0
672	20240808	092000	41642250	9740	9740	9740	9740	238
673	20240808	091900	39324130	9740	9740	9740	9740	1
674	20240808	091800	39314390	9690	9690	9690	9690	30
675	20240808	091700	39023690	9690	9690	9690	9690	13
676	20240808	091600	38897720	9680	9680	9690	9680	70
677	20240808	091500	38220100	9680	9680	9680	9680	58
678	20240808	091400	37658660	9650	9650	9650	9650	0
679	20240808	091300	37658660	9650	9650	9650	9650	3
680	20240808	091200	37629710	9650	9650	9650	9650	20
681	20240808	091100	37436710	9700	9700	9700	9700	1062
682	20240808	091000	27135310	9730	9760	9760	9730	322
683	20240808	090900	23995320	9770	9770	9770	9770	51
684	20240808	090800	23497050	9760	9760	9760	9760	0
685	20240808	090700	23497050	9760	9770	9770	9760	481
686	20240808	090600	18800170	9770	9770	9770	9770	0
687	20240808	090500	18800170	9770	9770	9770	9770	0
688	20240808	090400	18800170	9770	9780	9780	9770	152
689	20240808	090300	17314260	9770	9770	9770	9770	0
690	20240808	090200	17314260	9770	9780	10060	9770	106
691	20240808	090100	16277370	10100	9720	10100	9690	1114
692	20240808	090000	5241470	9750	9740	9750	9740	538