KissMeData/210980/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203700	629972020	8930	8930	8930	8930	2754
3	20240809	203600	629972020	8930	8930	8930	8930	0
4	20240809	203500	629972020	8930	8930	8930	8930	0
5	20240809	203400	629972020	8930	8930	8930	8930	0
6	20240809	203300	629972020	8930	8930	8930	8930	0
7	20240809	203200	629972020	8930	8930	8930	8930	0
8	20240809	203100	629972020	8930	8930	8930	8930	0
9	20240809	203000	629972020	8930	8930	8930	8930	0
10	20240809	202900	629972020	8930	8930	8930	8930	0
11	20240809	202800	629972020	8930	8930	8930	8930	0
12	20240809	202700	629972020	8930	8930	8930	8930	0
13	20240809	202600	629972020	8930	8930	8930	8930	0
14	20240809	202500	629972020	8930	8930	8930	8930	0
15	20240809	202400	629972020	8930	8930	8930	8930	0
16	20240809	202300	629972020	8930	8930	8930	8930	0
17	20240809	202200	629972020	8930	8930	8930	8930	0
18	20240809	202100	629972020	8930	8930	8930	8930	0
19	20240809	202000	629972020	8930	8930	8930	8930	0
20	20240809	201900	629972020	8930	8930	8930	8930	0
21	20240809	201800	629972020	8930	8930	8930	8930	0
22	20240809	201700	629972020	8930	8930	8930	8930	0
23	20240809	201600	629972020	8930	8930	8930	8930	0
24	20240809	201500	629972020	8930	8930	8930	8930	0
25	20240809	201400	629972020	8930	8930	8930	8930	0
26	20240809	201300	629972020	8930	8930	8930	8930	0
27	20240809	201200	629972020	8930	8930	8930	8930	0
28	20240809	201100	629972020	8930	8930	8930	8930	0
29	20240809	201000	629972020	8930	8930	8930	8930	0
30	20240809	200900	629972020	8930	8930	8930	8930	0
31	20240809	200800	629972020	8930	8930	8930	8930	0
32	20240809	200700	629972020	8930	8930	8930	8930	2754
33	20240809	200600	629972020	8930	8930	8930	8930	0
34	20240809	200500	629972020	8930	8930	8930	8930	0
35	20240809	200400	629972020	8930	8930	8930	8930	0
36	20240809	200300	629972020	8930	8930	8930	8930	0
37	20240809	200200	629972020	8930	8930	8930	8930	0
38	20240809	200100	629972020	8930	8930	8930	8930	0
39	20240809	200000	629972020	8930	8930	8930	8930	0
40	20240809	195900	629972020	8930	8930	8930	8930	0
41	20240809	195800	629972020	8930	8930	8930	8930	0
42	20240809	195700	629972020	8930	8930	8930	8930	0
43	20240809	195600	629972020	8930	8930	8930	8930	0
44	20240809	195500	629972020	8930	8930	8930	8930	0
45	20240809	195400	629972020	8930	8930	8930	8930	0
46	20240809	195300	629972020	8930	8930	8930	8930	0
47	20240809	195200	629972020	8930	8930	8930	8930	0
48	20240809	195100	629972020	8930	8930	8930	8930	0
49	20240809	195000	629972020	8930	8930	8930	8930	0
50	20240809	194900	629972020	8930	8930	8930	8930	0
51	20240809	194800	629972020	8930	8930	8930	8930	0
52	20240809	194700	629972020	8930	8930	8930	8930	0
53	20240809	194600	629972020	8930	8930	8930	8930	0
54	20240809	194500	629972020	8930	8930	8930	8930	0
55	20240809	194400	629972020	8930	8930	8930	8930	0
56	20240809	194300	629972020	8930	8930	8930	8930	0
57	20240809	194200	629972020	8930	8930	8930	8930	0
58	20240809	194100	629972020	8930	8930	8930	8930	0
59	20240809	194000	629972020	8930	8930	8930	8930	0
60	20240809	193900	629972020	8930	8930	8930	8930	0
61	20240809	193800	629972020	8930	8930	8930	8930	0
62	20240809	193700	629972020	8930	8930	8930	8930	2754
63	20240809	193600	629972020	8930	8930	8930	8930	0
64	20240809	193500	629972020	8930	8930	8930	8930	0
65	20240809	193400	629972020	8930	8930	8930	8930	0
66	20240809	193300	629972020	8930	8930	8930	8930	0
67	20240809	193200	629972020	8930	8930	8930	8930	0
68	20240809	193100	629972020	8930	8930	8930	8930	0
69	20240809	193000	629972020	8930	8930	8930	8930	0
70	20240809	192900	629972020	8930	8930	8930	8930	0
71	20240809	192800	629972020	8930	8930	8930	8930	0
72	20240809	192700	629972020	8930	8930	8930	8930	0
73	20240809	192600	629972020	8930	8930	8930	8930	0
74	20240809	192500	629972020	8930	8930	8930	8930	0
75	20240809	192400	629972020	8930	8930	8930	8930	0
76	20240809	192300	629972020	8930	8930	8930	8930	0
77	20240809	192200	629972020	8930	8930	8930	8930	0
78	20240809	192100	629972020	8930	8930	8930	8930	0
79	20240809	192000	629972020	8930	8930	8930	8930	0
80	20240809	191900	629972020	8930	8930	8930	8930	0
81	20240809	191800	629972020	8930	8930	8930	8930	0
82	20240809	191700	629972020	8930	8930	8930	8930	0
83	20240809	191600	629972020	8930	8930	8930	8930	0
84	20240809	191500	629972020	8930	8930	8930	8930	0
85	20240809	191400	629972020	8930	8930	8930	8930	0
86	20240809	191300	629972020	8930	8930	8930	8930	0
87	20240809	191200	629972020	8930	8930	8930	8930	0
88	20240809	191100	629972020	8930	8930	8930	8930	0
89	20240809	191000	629972020	8930	8930	8930	8930	0
90	20240809	190900	629972020	8930	8930	8930	8930	0
91	20240809	190800	629972020	8930	8930	8930	8930	0
92	20240809	190700	629972020	8930	8930	8930	8930	2754
93	20240809	190600	629972020	8930	8930	8930	8930	0
94	20240809	190500	629972020	8930	8930	8930	8930	0
95	20240809	190400	629972020	8930	8930	8930	8930	0
96	20240809	190300	629972020	8930	8930	8930	8930	0
97	20240809	190200	629972020	8930	8930	8930	8930	0
98	20240809	190100	629972020	8930	8930	8930	8930	0
99	20240809	190000	629972020	8930	8930	8930	8930	0
100	20240809	185900	629972020	8930	8930	8930	8930	0
101	20240809	185800	629972020	8930	8930	8930	8930	0
102	20240809	185700	629972020	8930	8930	8930	8930	0
103	20240809	185600	629972020	8930	8930	8930	8930	0
104	20240809	185500	629972020	8930	8930	8930	8930	0
105	20240809	185400	629972020	8930	8930	8930	8930	0
106	20240809	185300	629972020	8930	8930	8930	8930	0
107	20240809	185200	629972020	8930	8930	8930	8930	0
108	20240809	185100	629972020	8930	8930	8930	8930	0
109	20240809	185000	629972020	8930	8930	8930	8930	0
110	20240809	184900	629972020	8930	8930	8930	8930	0
111	20240809	184800	629972020	8930	8930	8930	8930	0
112	20240809	184700	629972020	8930	8930	8930	8930	0
113	20240809	184600	629972020	8930	8930	8930	8930	0
114	20240809	184500	629972020	8930	8930	8930	8930	0
115	20240809	184400	629972020	8930	8930	8930	8930	0
116	20240809	184300	629972020	8930	8930	8930	8930	0
117	20240809	184200	629972020	8930	8930	8930	8930	0
118	20240809	184100	629972020	8930	8930	8930	8930	0
119	20240809	184000	629972020	8930	8930	8930	8930	0
120	20240809	183900	629972020	8930	8930	8930	8930	0
121	20240809	183800	629972020	8930	8930	8930	8930	0
122	20240809	183700	629972020	8930	8930	8930	8930	2754
123	20240809	183600	629972020	8930	8930	8930	8930	0
124	20240809	183500	629972020	8930	8930	8930	8930	0
125	20240809	183400	629972020	8930	8930	8930	8930	0
126	20240809	183300	629972020	8930	8930	8930	8930	0
127	20240809	183200	629972020	8930	8930	8930	8930	0
128	20240809	183100	629972020	8930	8930	8930	8930	0
129	20240809	183000	629972020	8930	8930	8930	8930	0
130	20240809	182900	629972020	8930	8930	8930	8930	0
131	20240809	182800	629972020	8930	8930	8930	8930	0
132	20240809	182700	629972020	8930	8930	8930	8930	0
133	20240809	182600	629972020	8930	8930	8930	8930	0
134	20240809	182500	629972020	8930	8930	8930	8930	0
135	20240809	182400	629972020	8930	8930	8930	8930	0
136	20240809	182300	629972020	8930	8930	8930	8930	0
137	20240809	182200	629972020	8930	8930	8930	8930	0
138	20240809	182100	629972020	8930	8930	8930	8930	0
139	20240809	182000	629972020	8930	8930	8930	8930	0
140	20240809	181900	629972020	8930	8930	8930	8930	0
141	20240809	181800	629972020	8930	8930	8930	8930	0
142	20240809	181700	629972020	8930	8930	8930	8930	0
143	20240809	181600	629972020	8930	8930	8930	8930	0
144	20240809	181500	629972020	8930	8930	8930	8930	0
145	20240809	181400	629972020	8930	8930	8930	8930	0
146	20240809	181300	629972020	8930	8930	8930	8930	0
147	20240809	181200	629972020	8930	8930	8930	8930	0
148	20240809	181100	629972020	8930	8930	8930	8930	0
149	20240809	181000	629972020	8930	8930	8930	8930	0
150	20240809	180900	629972020	8930	8930	8930	8930	0
151	20240809	180800	629972020	8930	8930	8930	8930	0
152	20240809	180700	629972020	8930	8930	8930	8930	2754
153	20240809	180600	629972020	8930	8930	8930	8930	0
154	20240809	180500	629972020	8930	8930	8930	8930	0
155	20240809	180400	629972020	8930	8930	8930	8930	0
156	20240809	180300	629972020	8930	8930	8930	8930	0
157	20240809	180200	629972020	8930	8930	8930	8930	0
158	20240809	180100	629972020	8930	8930	8930	8930	0
159	20240809	180000	629972020	8930	8930	8930	8930	0
160	20240809	175900	629972020	8930	8930	8930	8930	0
161	20240809	175800	629972020	8930	8930	8930	8930	0
162	20240809	175700	629972020	8930	8930	8930	8930	0
163	20240809	175600	629972020	8930	8930	8930	8930	0
164	20240809	175500	629972020	8930	8930	8930	8930	0
165	20240809	175400	629972020	8930	8930	8930	8930	0
166	20240809	175300	629972020	8930	8930	8930	8930	0
167	20240809	175200	629972020	8930	8930	8930	8930	0
168	20240809	175100	629972020	8930	8930	8930	8930	0
169	20240809	175000	629972020	8930	8930	8930	8930	0
170	20240809	174900	629972020	8930	8930	8930	8930	0
171	20240809	174800	629972020	8930	8930	8930	8930	0
172	20240809	174700	629972020	8930	8930	8930	8930	0
173	20240809	174600	629972020	8930	8930	8930	8930	0
174	20240809	174500	629972020	8930	8930	8930	8930	0
175	20240809	174400	629972020	8930	8930	8930	8930	0
176	20240809	174300	629972020	8930	8930	8930	8930	0
177	20240809	174200	629972020	8930	8930	8930	8930	0
178	20240809	174100	629972020	8930	8930	8930	8930	0
179	20240809	174000	629972020	8930	8930	8930	8930	0
180	20240809	173900	629972020	8930	8930	8930	8930	0
181	20240809	173800	629972020	8930	8930	8930	8930	0
182	20240809	173700	629972020	8930	8930	8930	8930	2754
183	20240809	173600	629972020	8930	8930	8930	8930	0
184	20240809	173500	629972020	8930	8930	8930	8930	0
185	20240809	173400	629972020	8930	8930	8930	8930	0
186	20240809	173300	629972020	8930	8930	8930	8930	0
187	20240809	173200	629972020	8930	8930	8930	8930	0
188	20240809	173100	629972020	8930	8930	8930	8930	0
189	20240809	173000	629972020	8930	8930	8930	8930	0
190	20240809	172900	629972020	8930	8930	8930	8930	0
191	20240809	172800	629972020	8930	8930	8930	8930	0
192	20240809	172700	629972020	8930	8930	8930	8930	0
193	20240809	172600	629972020	8930	8930	8930	8930	0
194	20240809	172500	629972020	8930	8930	8930	8930	0
195	20240809	172400	629972020	8930	8930	8930	8930	0
196	20240809	172300	629972020	8930	8930	8930	8930	0
197	20240809	172200	629972020	8930	8930	8930	8930	0
198	20240809	172100	629972020	8930	8930	8930	8930	0
199	20240809	172000	629972020	8930	8930	8930	8930	0
200	20240809	171900	629972020	8930	8930	8930	8930	0
201	20240809	171800	629972020	8930	8930	8930	8930	0
202	20240809	171700	629972020	8930	8930	8930	8930	0
203	20240809	171600	629972020	8930	8930	8930	8930	0
204	20240809	171500	629972020	8930	8930	8930	8930	0
205	20240809	171400	629972020	8930	8930	8930	8930	0
206	20240809	171300	629972020	8930	8930	8930	8930	0
207	20240809	171200	629972020	8930	8930	8930	8930	0
208	20240809	171100	629972020	8930	8930	8930	8930	0
209	20240809	171000	629972020	8930	8930	8930	8930	0
210	20240809	170900	629972020	8930	8930	8930	8930	0
211	20240809	170800	629972020	8930	8930	8930	8930	0
212	20240809	170700	629972020	8930	8930	8930	8930	2754
213	20240809	170600	629972020	8930	8930	8930	8930	0
214	20240809	170500	629972020	8930	8930	8930	8930	0
215	20240809	170400	629972020	8930	8930	8930	8930	0
216	20240809	170300	629972020	8930	8930	8930	8930	0
217	20240809	170200	629972020	8930	8930	8930	8930	0
218	20240809	170100	629972020	8930	8930	8930	8930	0
219	20240809	170000	629972020	8930	8930	8930	8930	0
220	20240809	165900	629972020	8930	8930	8930	8930	0
221	20240809	165800	629972020	8930	8930	8930	8930	0
222	20240809	165700	629972020	8930	8930	8930	8930	0
223	20240809	165600	629972020	8930	8930	8930	8930	0
224	20240809	165500	629972020	8930	8930	8930	8930	0
225	20240809	165400	629972020	8930	8930	8930	8930	0
226	20240809	165300	629972020	8930	8930	8930	8930	0
227	20240809	165200	629972020	8930	8930	8930	8930	0
228	20240809	165100	629972020	8930	8930	8930	8930	0
229	20240809	165000	629972020	8930	8930	8930	8930	0
230	20240809	164900	629972020	8930	8930	8930	8930	0
231	20240809	164800	629972020	8930	8930	8930	8930	0
232	20240809	164700	629972020	8930	8930	8930	8930	0
233	20240809	164600	629972020	8930	8930	8930	8930	0
234	20240809	164500	629972020	8930	8930	8930	8930	0
235	20240809	164400	629972020	8930	8930	8930	8930	0
236	20240809	164300	629972020	8930	8930	8930	8930	0
237	20240809	164200	629972020	8930	8930	8930	8930	0
238	20240809	164100	629972020	8930	8930	8930	8930	0
239	20240809	164000	629972020	8930	8930	8930	8930	0
240	20240809	163900	629972020	8930	8930	8930	8930	0
241	20240809	163800	629972020	8930	8930	8930	8930	0
242	20240809	163700	629972020	8930	8930	8930	8930	2754
243	20240809	163600	629972020	8930	8930	8930	8930	0
244	20240809	163500	629972020	8930	8930	8930	8930	0
245	20240809	163400	629972020	8930	8930	8930	8930	0
246	20240809	163300	629972020	8930	8930	8930	8930	0
247	20240809	163200	629972020	8930	8930	8930	8930	0
248	20240809	163100	629972020	8930	8930	8930	8930	0
249	20240809	163000	629972020	8930	8930	8930	8930	0
250	20240809	162900	629972020	8930	8930	8930	8930	0
251	20240809	162800	629972020	8930	8930	8930	8930	0
252	20240809	162700	629972020	8930	8930	8930	8930	0
253	20240809	162600	629972020	8930	8930	8930	8930	0
254	20240809	162500	629972020	8930	8930	8930	8930	0
255	20240809	162400	629972020	8930	8930	8930	8930	0
256	20240809	162300	629972020	8930	8930	8930	8930	0
257	20240809	162200	629972020	8930	8930	8930	8930	0
258	20240809	162100	629972020	8930	8930	8930	8930	0
259	20240809	162000	629972020	8930	8930	8930	8930	0
260	20240809	161900	629972020	8930	8930	8930	8930	0
261	20240809	161800	629972020	8930	8930	8930	8930	0
262	20240809	161700	629972020	8930	8930	8930	8930	0
263	20240809	161600	629972020	8930	8930	8930	8930	0
264	20240809	161500	629972020	8930	8930	8930	8930	0
265	20240809	161400	629972020	8930	8930	8930	8930	0
266	20240809	161300	629972020	8930	8930	8930	8930	0
267	20240809	161200	629972020	8930	8930	8930	8930	0
268	20240809	161100	629972020	8930	8930	8930	8930	0
269	20240809	161000	629972020	8930	8930	8930	8930	0
270	20240809	160900	629972020	8930	8930	8930	8930	0
271	20240809	160800	629972020	8930	8930	8930	8930	0
272	20240809	160700	629972020	8930	8930	8930	8930	2754
273	20240809	160600	629972020	8930	8930	8930	8930	0
274	20240809	160500	629972020	8930	8930	8930	8930	0
275	20240809	160400	629972020	8930	8930	8930	8930	0
276	20240809	160300	629972020	8930	8930	8930	8930	0
277	20240809	160200	629972020	8930	8930	8930	8930	0
278	20240809	160100	629972020	8930	8930	8930	8930	0
279	20240809	160000	629972020	8930	8930	8930	8930	0
280	20240809	155900	629972020	8930	8930	8930	8930	0
281	20240809	155800	629972020	8930	8930	8930	8930	0
282	20240809	155700	629972020	8930	8930	8930	8930	0
283	20240809	155600	629972020	8930	8930	8930	8930	0
284	20240809	155500	629972020	8930	8930	8930	8930	0
285	20240809	155400	629972020	8930	8930	8930	8930	0
286	20240809	155300	629972020	8930	8930	8930	8930	0
287	20240809	155200	629972020	8930	8930	8930	8930	0
288	20240809	155100	629972020	8930	8930	8930	8930	0
289	20240809	155000	629972020	8930	8930	8930	8930	0
290	20240809	154900	629972020	8930	8930	8930	8930	0
291	20240809	154800	629972020	8930	8930	8930	8930	0
292	20240809	154700	629972020	8930	8930	8930	8930	0
293	20240809	154600	629972020	8930	8930	8930	8930	0
294	20240809	154500	629972020	8930	8930	8930	8930	0
295	20240809	154400	629972020	8930	8930	8930	8930	0
296	20240809	154300	629972020	8930	8930	8930	8930	0
297	20240809	154200	629972020	8930	8930	8930	8930	0
298	20240809	154100	629972020	8930	8930	8930	8930	0
299	20240809	154000	629972020	8930	8930	8930	8930	0
300	20240809	153900	629972020	8930	8930	8930	8930	0
301	20240809	153800	629972020	8930	8930	8930	8930	0
302	20240809	153700	629972020	8930	8930	8930	8930	2754
303	20240809	153600	629972020	8930	8930	8930	8930	0
304	20240809	153500	629972020	8930	8930	8930	8930	0
305	20240809	153400	629972020	8930	8930	8930	8930	0
306	20240809	153300	629972020	8930	8930	8930	8930	0
307	20240809	153200	629972020	8930	8930	8930	8930	0
308	20240809	153100	629972020	8930	8930	8930	8930	0
309	20240809	153000	629972020	8930	8930	8930	8930	2754
310	20240809	152900	605378800	8940	8940	8940	8940	0
311	20240809	152800	605378800	8940	8940	8940	8940	0
312	20240809	152700	605378800	8940	8940	8940	8940	0
313	20240809	152600	605378800	8940	8940	8940	8940	0
314	20240809	152500	605378800	8940	8940	8940	8940	0
315	20240809	152400	605378800	8940	8940	8940	8940	0
316	20240809	152300	605378800	8940	8940	8940	8940	0
317	20240809	152200	605378800	8940	8940	8940	8940	0
318	20240809	152100	605378800	8940	8940	8940	8940	0
319	20240809	152000	605378800	8940	8940	8940	8940	0
320	20240809	151900	605378800	8940	8900	8940	8900	2384
321	20240809	151800	584101750	8900	8910	8920	8900	244
322	20240809	151700	581928400	8920	8920	8920	8920	20
323	20240809	151600	581750000	8920	8920	8920	8920	114
324	20240809	151500	580733120	8910	8910	8920	8910	806
325	20240809	151400	573551650	8910	8910	8910	8910	80
326	20240809	151300	572838850	8910	8910	8910	8910	0
327	20240809	151200	572838850	8910	8910	8910	8910	0
328	20240809	151100	572838850	8910	8900	8910	8900	755
329	20240809	151000	566111810	8910	8920	8920	8910	505
330	20240809	150900	561612250	8910	8910	8910	8910	100
331	20240809	150800	560721250	8910	8910	8910	8910	0
332	20240809	150700	560721250	8910	8910	8910	8910	0
333	20240809	150600	560721250	8910	8910	8910	8910	630
334	20240809	150500	555107950	8910	8910	8910	8910	38
335	20240809	150400	554769370	8920	8920	8920	8920	9
336	20240809	150300	554689090	8910	8910	8910	8910	41
337	20240809	150200	554323780	8920	8920	8920	8920	1
338	20240809	150100	554314860	8920	8920	8920	8920	13
339	20240809	150000	554198900	8910	8910	8910	8910	11
340	20240809	145900	554100890	8910	8910	8910	8910	4
341	20240809	145800	554065250	8910	8910	8910	8910	133
342	20240809	145700	552880220	8900	8910	8910	8900	14
343	20240809	145600	552755610	8910	8910	8910	8910	2
344	20240809	145500	552737790	8890	8890	8890	8890	13
345	20240809	145400	552622220	8900	8900	8900	8900	0
346	20240809	145300	552622220	8900	8900	8900	8900	141
347	20240809	145200	551367320	8910	8910	8910	8900	542
348	20240809	145100	546539100	8880	8880	8880	8880	100
349	20240809	145000	545651100	8880	8880	8880	8880	50
350	20240809	144900	545207100	8880	8880	8880	8880	177
351	20240809	144800	543635340	8880	8880	8880	8880	28
352	20240809	144700	543386700	8880	8880	8880	8880	931
353	20240809	144600	535119420	8880	8920	8920	8880	62
354	20240809	144500	534568060	8880	8880	8880	8880	15
355	20240809	144400	534434860	8880	8880	8880	8880	35
356	20240809	144300	534124060	8880	8880	8880	8880	0
357	20240809	144200	534124060	8880	8880	8880	8880	53
358	20240809	144100	533653420	8900	8900	8900	8900	30
359	20240809	144000	533386420	8880	8880	8880	8880	14
360	20240809	143900	533262100	8880	8880	8880	8880	36
361	20240809	143800	532942420	8900	8900	8900	8900	10
362	20240809	143700	532853420	8880	8880	8880	8880	50
363	20240809	143600	532409420	8880	8880	8880	8880	0
364	20240809	143500	532409420	8880	8880	8880	8880	13
365	20240809	143400	532293980	8880	8880	8880	8880	0
366	20240809	143300	532293980	8880	8910	8910	8880	15
367	20240809	143200	532160750	8910	8910	8910	8910	226
368	20240809	143100	530147090	8880	8880	8880	8880	41
369	20240809	143000	529783010	8880	8880	8880	8880	15
370	20240809	142900	529649810	8880	8880	8880	8880	0
371	20240809	142800	529649810	8880	8880	8880	8880	55
372	20240809	142700	529161410	8880	8880	8880	8880	0
373	20240809	142600	529161410	8880	8880	8910	8880	40
374	20240809	142500	528806180	8880	8880	8910	8880	107
375	20240809	142400	527854340	8910	8910	8910	8910	0
376	20240809	142300	527854340	8910	8890	8910	8890	15
377	20240809	142200	527720970	8910	8910	8910	8910	1
378	20240809	142100	527712060	8880	8880	8880	8880	0
379	20240809	142000	527712060	8880	8880	8920	8880	115
380	20240809	141900	526690780	8920	8920	8920	8920	0
381	20240809	141800	526690780	8920	8910	8920	8880	174
382	20240809	141700	525140100	8910	8910	8910	8910	22
383	20240809	141600	524944080	8880	8880	8880	8880	0
384	20240809	141500	524944080	8880	8910	8910	8880	41
385	20240809	141400	524579460	8910	8910	8910	8910	35
386	20240809	141300	524267610	8910	8890	8910	8880	410
387	20240809	141200	520621970	8890	8890	8890	8890	0
388	20240809	141100	520621970	8890	8880	8890	8880	140
389	20240809	141000	519378270	8880	8880	8880	8880	184
390	20240809	140900	517744350	8880	8870	8880	8870	73
391	20240809	140800	517096780	8870	8870	8870	8870	14
392	20240809	140700	516972600	8870	8870	8870	8870	0
393	20240809	140600	516972600	8870	8870	8870	8870	49
394	20240809	140500	516537970	8870	8870	8870	8870	329
395	20240809	140400	513619740	8870	8870	8870	8870	0
396	20240809	140300	513619740	8870	8870	8870	8870	55
397	20240809	140200	513131890	8880	8880	8880	8880	4
398	20240809	140100	513096370	8880	8870	8880	8870	405
399	20240809	140000	509503980	8880	8890	8890	8870	578
400	20240809	135900	504374490	8870	8870	8870	8870	0
401	20240809	135800	504374490	8870	8880	8880	8870	503
402	20240809	135700	499907990	8890	8890	8890	8890	0
403	20240809	135600	499907990	8890	8880	8890	8880	14
404	20240809	135500	499783660	8890	8890	8890	8890	9
405	20240809	135400	499703650	8890	8890	8890	8880	51
406	20240809	135300	499250660	8880	8890	8890	8880	18
407	20240809	135200	499090780	8880	8880	8880	8880	0
408	20240809	135100	499090780	8880	8880	8890	8880	35
409	20240809	135000	498779840	8890	8890	8890	8890	28
410	20240809	134900	498530920	8880	8880	8880	8880	9
411	20240809	134800	498451000	8880	8890	8890	8880	18
412	20240809	134700	498291020	8890	8890	8890	8890	70
413	20240809	134600	497668720	8880	8890	8890	8880	475
414	20240809	134500	493449850	8880	8890	8890	8880	37
415	20240809	134400	493121280	8890	8890	8890	8880	140
416	20240809	134300	491877100	8890	8890	8890	8890	0
417	20240809	134200	491877100	8890	8890	8890	8890	89
418	20240809	134100	491085890	8890	8890	8890	8890	68
419	20240809	134000	490481370	8900	8900	8900	8900	194
420	20240809	133900	488754770	8890	8890	8890	8890	13
421	20240809	133800	488639200	8920	8920	8920	8920	0
422	20240809	133700	488639200	8920	8920	8920	8920	11
423	20240809	133600	488541080	8890	8900	8900	8880	143
424	20240809	133500	487270510	8880	8880	8880	8880	153
425	20240809	133400	485911870	8900	8920	8920	8900	10
426	20240809	133300	485822770	8920	8890	8920	8890	144
427	20240809	133200	484542550	8890	8900	8900	8890	120
428	20240809	133100	483475720	8900	8900	8900	8890	115
429	20240809	133000	482452360	8890	8900	8900	8890	149
430	20240809	132900	481126660	8900	8900	8900	8890	76
431	20240809	132800	480450400	8900	8900	8900	8900	44
432	20240809	132700	480058800	8890	8900	8900	8890	334
433	20240809	132600	477089440	8890	8900	8900	8890	35
434	20240809	132500	476778070	8890	8890	8890	8890	37
435	20240809	132400	476449140	8890	8890	8890	8890	14
436	20240809	132300	476324680	8890	8900	8900	8890	45
437	20240809	132200	475924590	8900	8900	8900	8900	13
438	20240809	132100	475808890	8900	8900	8900	8900	49
439	20240809	132000	475372790	8900	8900	8900	8900	77
440	20240809	131900	474687490	8900	8900	8900	8900	52
441	20240809	131800	474224690	8910	8920	8930	8910	22
442	20240809	131700	474028460	8920	8910	8920	8910	134
443	20240809	131600	472834510	8910	8910	8910	8910	39
444	20240809	131500	472487020	8910	8910	8910	8910	35
445	20240809	131400	472175170	8910	8910	8910	8910	21
446	20240809	131300	471988060	8910	8910	8910	8910	170
447	20240809	131200	470473360	8910	8910	8910	8910	13
448	20240809	131100	470357530	8910	8910	8910	8910	0
449	20240809	131000	470357530	8910	8910	8910	8910	42
450	20240809	130900	469983310	8910	8910	8910	8910	14
451	20240809	130800	469858570	8910	8930	8930	8910	41
452	20240809	130700	469493220	8910	8910	8910	8910	13
453	20240809	130600	469377390	8930	8930	8930	8930	2
454	20240809	130500	469359530	8920	8920	8920	8920	12
455	20240809	130400	469252490	8910	8930	8930	8910	32
456	20240809	130300	468967330	8910	8910	8910	8910	0
457	20240809	130200	468967330	8910	8930	8930	8910	14
458	20240809	130100	468842570	8910	8910	8910	8910	0
459	20240809	130000	468842570	8910	8910	8920	8910	140
460	20240809	125900	467593900	8920	8920	8920	8920	530
461	20240809	125800	462866300	8920	8920	8920	8920	0
462	20240809	125700	462866300	8920	8910	8920	8910	51
463	20240809	125600	462411740	8920	8920	8920	8920	1
464	20240809	125500	462402820	8920	8910	8920	8910	73
465	20240809	125400	461752070	8910	8910	8910	8910	0
466	20240809	125300	461752070	8910	8910	8910	8910	39
467	20240809	125200	461404580	8920	8920	8920	8920	10
468	20240809	125100	461315380	8920	8910	8920	8910	60
469	20240809	125000	460780580	8910	8910	8910	8910	108
470	20240809	124900	459818300	8910	8910	8910	8910	35
471	20240809	124800	459506450	8920	8920	8920	8920	0
472	20240809	124700	459506450	8920	8900	8920	8900	114
473	20240809	124600	458491770	8900	8900	8900	8900	0
474	20240809	124500	458491770	8900	8900	8900	8900	42
475	20240809	124400	458117970	8900	8900	8900	8900	0
476	20240809	124300	458117970	8900	8900	8900	8900	40
477	20240809	124200	457761970	8900	8900	8900	8900	0
478	20240809	124100	457761970	8900	8910	8910	8900	42
479	20240809	124000	457388160	8900	8900	8900	8900	0
480	20240809	123900	457388160	8900	8910	8910	8900	382
481	20240809	123800	453984970	8910	8910	8910	8910	28
482	20240809	123700	453735490	8910	8910	8910	8910	0
483	20240809	123600	453735490	8910	8910	8910	8910	60
484	20240809	123500	453200890	8910	8910	8910	8910	0
485	20240809	123400	453200890	8910	8910	8910	8910	0
486	20240809	123300	453200890	8910	8910	8910	8910	0
487	20240809	123200	453200890	8910	8910	8910	8910	0
488	20240809	123100	453200890	8910	8910	8910	8910	185
489	20240809	123000	451552540	8910	8910	8910	8910	1
490	20240809	122900	451543630	8900	8900	8900	8900	41
491	20240809	122800	451178730	8910	8910	8910	8910	21
492	20240809	122700	450991620	8910	8900	8910	8900	162
493	20240809	122600	449548620	8900	8900	8900	8900	0
494	20240809	122500	449548620	8900	8890	8900	8890	57
495	20240809	122400	449041470	8890	8890	8890	8890	20
496	20240809	122300	448863670	8890	8920	8920	8890	713
497	20240809	122200	442504820	8930	8930	8930	8930	0
498	20240809	122100	442504820	8930	8930	8930	8930	0
499	20240809	122000	442504820	8930	8930	8930	8930	68
500	20240809	121900	441897580	8930	8930	8930	8930	9
501	20240809	121800	441817210	8920	8920	8920	8920	0
502	20240809	121700	441817210	8920	8920	8920	8920	0
503	20240809	121600	441817210	8920	8920	8920	8920	248
504	20240809	121500	439605050	8920	8920	8920	8920	2
505	20240809	121400	439587210	8920	8930	8930	8900	700
506	20240809	121300	433346680	8930	8930	8930	8930	5
507	20240809	121200	433302030	8900	8900	8900	8900	38
508	20240809	121100	432963830	8900	8900	8900	8900	40
509	20240809	121000	432607830	8900	8900	8900	8900	0
510	20240809	120900	432607830	8900	8910	8910	8900	42
511	20240809	120800	432233980	8900	8900	8900	8900	1
512	20240809	120700	432225080	8900	8900	8900	8900	40
513	20240809	120600	431869080	8930	8930	8930	8930	85
514	20240809	120500	431110030	8930	8900	8930	8900	38
515	20240809	120400	430771800	8910	8910	8910	8910	37
516	20240809	120300	430442130	8910	8910	8910	8910	0
517	20240809	120200	430442130	8910	8910	8910	8910	43
518	20240809	120100	430059000	8940	8940	8940	8940	0
519	20240809	120000	430059000	8940	8940	8940	8940	0
520	20240809	115900	430059000	8940	8910	8940	8910	10
521	20240809	115800	429969870	8920	8920	8920	8920	0
522	20240809	115700	429969870	8920	8920	8940	8920	72
523	20240809	115600	429327550	8920	8920	8920	8920	7
524	20240809	115500	429265110	8940	8940	8940	8940	1
525	20240809	115400	429256170	8950	8950	8950	8920	65
526	20240809	115300	428674630	8950	8930	8950	8930	580
527	20240809	115200	423493850	8950	8950	8950	8950	73
528	20240809	115100	422840500	8920	8950	8950	8920	19
529	20240809	115000	422670660	8910	8910	8910	8910	1
530	20240809	114900	422661750	8950	8940	8950	8890	59
531	20240809	114800	422134520	8930	8900	8930	8900	1790
532	20240809	114700	406182050	8880	8910	8910	8880	2
533	20240809	114600	406164260	8880	8900	8900	8880	216
534	20240809	114500	404241970	8910	8910	8910	8910	1
535	20240809	114400	404233060	8870	8870	8870	8870	8
536	20240809	114300	404162100	8910	8900	8910	8900	41
537	20240809	114200	403797190	8900	8870	8900	8870	38
538	20240809	114100	403459230	8900	8900	8900	8900	12
539	20240809	114000	403352430	8900	8900	8900	8900	1
540	20240809	113900	403343530	8870	8870	8890	8870	210
541	20240809	113800	401476790	8870	8890	8890	8870	76
542	20240809	113700	400801170	8890	8860	8890	8860	45
543	20240809	113600	400402410	8870	8890	8890	8870	23
544	20240809	113500	400198250	8890	8890	8890	8890	1
545	20240809	113400	400189360	8880	8880	8880	8880	17
546	20240809	113300	400038400	8880	8890	8890	8880	39
547	20240809	113200	399692070	8880	8880	8880	8880	7
548	20240809	113100	399629910	8890	8890	8890	8890	6
549	20240809	113000	399576570	8890	8880	8890	8880	153
550	20240809	112900	398216810	8880	8890	8890	8880	12
551	20240809	112800	398110200	8880	8880	8880	8880	0
552	20240809	112700	398110200	8880	8890	8890	8880	21
553	20240809	112600	397923600	8890	8890	8890	8890	121
554	20240809	112500	396847910	8860	8860	8890	8860	48
555	20240809	112400	396422570	8860	8860	8860	8860	36
556	20240809	112300	396103610	8890	8890	8890	8890	1
557	20240809	112200	396094720	8870	8870	8870	8870	37
558	20240809	112100	395766530	8890	8890	8890	8890	1
559	20240809	112000	395757640	8870	8870	8870	8870	7
560	20240809	111900	395695550	8880	8890	8890	8880	2
561	20240809	111800	395677780	8870	8870	8870	8860	622
562	20240809	111700	390162170	8860	8870	8870	8860	18
563	20240809	111600	390002580	8860	8860	8860	8860	224
564	20240809	111500	388017940	8860	8890	8890	8860	365
565	20240809	111400	384783590	8860	8860	8860	8860	43
566	20240809	111300	384402610	8860	8890	8890	8860	2
567	20240809	111200	384384860	8860	8890	8890	8860	63
568	20240809	111100	383826620	8890	8890	8890	8890	1
569	20240809	111000	383817730	8860	8860	8860	8860	8
570	20240809	110900	383746850	8890	8890	8890	8860	392
571	20240809	110800	380263170	8870	8870	8870	8870	85
572	20240809	110700	379509220	8880	8890	8890	8870	515
573	20240809	110600	374940940	8890	8890	8890	8890	101
574	20240809	110500	374043050	8870	8870	8870	8870	46
575	20240809	110400	373635030	8890	8860	8890	8860	90
576	20240809	110300	372837600	8860	8860	8890	8860	46
577	20240809	110200	372430010	8890	8860	8890	8860	2
578	20240809	110100	372412260	8860	8870	8870	8860	166
579	20240809	110000	370940230	8890	8870	8890	8860	3024
580	20240809	105900	344117080	8870	8870	8870	8870	39
581	20240809	105800	343771150	8890	8870	8890	8870	9
582	20240809	105700	343691300	8870	8890	8890	8870	41
583	20240809	105600	343327610	8890	8870	8890	8870	37
584	20240809	105500	342999400	8870	8890	8890	8870	8
585	20240809	105400	342928420	8890	8870	8890	8870	44
586	20240809	105300	342538100	8870	8880	8880	8870	22
587	20240809	105200	342342920	8890	8880	8890	8880	196
588	20240809	105100	340602380	8890	8880	8890	8880	17
589	20240809	105000	340451330	8880	8870	8880	8870	45
590	20240809	104900	340052120	8880	8900	8900	8880	20
591	20240809	104800	339874400	8900	8900	8900	8870	10
592	20240809	104700	339785640	8900	8900	8900	8900	3
593	20240809	104600	339758940	8900	8870	8900	8870	50
594	20240809	104500	339315410	8870	8880	8900	8870	90
595	20240809	104400	338515580	8900	8900	8900	8900	1
596	20240809	104300	338506680	8870	8870	8880	8870	459
597	20240809	104200	334435050	8900	8870	8900	8870	3
598	20240809	104100	334408380	8870	8870	8870	8870	46
599	20240809	104000	334000360	8900	8900	8900	8900	51
600	20240809	103900	333546460	8870	8870	8870	8870	1
601	20240809	103800	333537590	8900	8900	8900	8870	23
602	20240809	103700	333333100	8890	8860	8890	8860	1191
603	20240809	103600	322747460	8860	8860	8880	8860	49
604	20240809	103500	322313300	8860	8870	8870	8860	1312
605	20240809	103400	310688970	8870	8870	8870	8860	45
606	20240809	103300	310290200	8870	8870	8870	8870	4
607	20240809	103200	310254720	8890	8870	8890	8870	38
608	20240809	103100	309917640	8870	8870	8870	8870	8
609	20240809	103000	309846680	8900	8870	8900	8870	42
610	20240809	102900	309474110	8870	8860	8900	8860	23
611	20240809	102800	309270030	8900	8860	8900	8860	2
612	20240809	102700	309252270	8860	8860	8860	8860	43
613	20240809	102600	308871290	8900	8880	8900	8860	509
614	20240809	102500	304354430	8900	8900	8900	8880	46
615	20240809	102400	303945830	8880	8880	8900	8880	30
616	20240809	102300	303679370	8880	8880	8880	8880	40
617	20240809	102200	303324170	8880	8910	8910	8880	3
618	20240809	102100	303297470	8880	8890	8890	8880	362
619	20240809	102000	300079360	8890	8870	8890	8870	42
620	20240809	101900	299706700	8880	8880	8880	8880	22
621	20240809	101800	299511340	8890	8890	8890	8890	4
622	20240809	101700	299475780	8870	8870	8870	8870	69
623	20240809	101600	298863750	8890	8870	8890	8870	57
624	20240809	101500	298358000	8870	8870	8870	8870	0
625	20240809	101400	298358000	8870	8890	8890	8870	14
626	20240809	101300	298233700	8880	8880	8880	8880	118
627	20240809	101200	297185860	8890	8890	8900	8880	154
628	20240809	101100	295816860	8890	8890	8890	8890	1
629	20240809	101000	295807970	8900	8900	8900	8900	101
630	20240809	100900	294909070	8890	8890	8890	8890	129
631	20240809	100800	293762260	8880	8890	8890	8880	177
632	20240809	100700	292188740	8870	8870	8890	8870	32
633	20240809	100600	291904600	8880	8870	8880	8870	499
634	20240809	100500	287474460	8870	8870	8870	8870	1
635	20240809	100400	287465590	8870	8880	8880	8870	28
636	20240809	100300	287217020	8870	8860	8880	8860	83
637	20240809	100200	286480760	8860	8880	8880	8860	29
638	20240809	100100	286223400	8860	8860	8860	8860	0
639	20240809	100000	286223400	8860	8900	8900	8850	50
640	20240809	095900	285780420	8850	8860	8900	8850	250
641	20240809	095800	283567290	8870	8870	8870	8870	82
642	20240809	095700	282839950	8870	8880	8880	8870	84
643	20240809	095600	282094490	8920	8920	8920	8920	0
644	20240809	095500	282094490	8920	8920	8920	8920	11
645	20240809	095400	281996370	8920	8920	8920	8920	16
646	20240809	095300	281853650	8920	8920	8920	8920	57
647	20240809	095200	281345210	8930	8930	8930	8870	471
648	20240809	095100	277162800	8890	8940	8940	8890	79
649	20240809	095000	276460400	8940	8940	8940	8940	0
650	20240809	094900	276460400	8940	8910	8940	8890	151
651	20240809	094800	275117650	8940	8940	8940	8940	0
652	20240809	094700	275117650	8940	8910	8940	8900	1044
653	20240809	094600	265809010	8900	8910	8910	8870	659
654	20240809	094500	259958300	8920	8920	8920	8920	7
655	20240809	094400	259895860	8920	8900	8920	8800	1187
656	20240809	094300	249402780	8930	8930	8930	8900	875
657	20240809	094200	241611040	8930	8900	8930	8900	427
658	20240809	094100	237802600	8900	8940	8940	8900	212
659	20240809	094000	235915270	8960	8960	8960	8900	54
660	20240809	093900	235434430	8910	8960	8960	8910	998
661	20240809	093800	226517540	8970	8970	8970	8970	0
662	20240809	093700	226517540	8970	8970	8970	8970	29
663	20240809	093600	226257410	8950	8950	8950	8950	88
664	20240809	093500	225469810	8950	8950	8950	8950	391
665	20240809	093400	221970360	8940	8940	8940	8940	0
666	20240809	093300	221970360	8940	8940	8940	8940	0
667	20240809	093200	221970360	8940	8940	8940	8940	700
668	20240809	093100	215712360	8940	8950	8950	8940	500
669	20240809	093000	211237850	8960	8970	8970	8960	614
670	20240809	092900	205735280	8970	8970	8970	8970	20
671	20240809	092800	205555880	8970	8970	8970	8970	20
672	20240809	092700	205376480	8970	8950	8970	8940	306
673	20240809	092600	202634130	8970	8970	8970	8960	87
674	20240809	092500	201854090	8940	8940	8940	8940	419
675	20240809	092400	198108230	8940	8950	8960	8940	851
676	20240809	092300	190494030	8950	8970	8970	8950	60
677	20240809	092200	189956910	8960	8960	8960	8960	15
678	20240809	092100	189822510	8950	8960	8960	8950	327
679	20240809	092000	186895440	8960	8970	8970	8960	1792
680	20240809	091900	170839080	8970	9000	9000	8970	320
681	20240809	091800	167962950	9010	9030	9030	9010	35
682	20240809	091700	167647120	9020	8990	9030	8990	591
683	20240809	091600	162319250	8970	9030	9030	8970	1320
684	20240809	091500	150453830	9030	9050	9060	8960	728
685	20240809	091400	143889480	9040	9120	9140	9020	2104
686	20240809	091300	124769150	9120	9030	9190	9030	3693
687	20240809	091200	91245050	9030	9030	9030	9020	437
688	20240809	091100	87300220	9020	8960	9020	8960	1808
689	20240809	091000	71066200	8960	8960	8960	8960	30
690	20240809	090900	70797400	8960	8930	8960	8930	369
691	20240809	090800	67497840	8930	8930	8930	8930	419
692	20240809	090700	63756170	8930	8930	8930	8930	0
693	20240809	090600	63756170	8930	8960	8960	8930	804
694	20240809	090500	56562370	8960	8970	8970	8960	104
695	20240809	090400	55630480	8960	8930	8960	8930	3466
696	20240809	090300	24643430	8930	8940	8940	8930	1112
697	20240809	090200	14702940	8930	8930	8930	8930	106
698	20240809	090100	13756360	8940	8940	8940	8940	0
699	20240809	090000	13756360	8940	8920	8940	8920	1542