KissMeData/213500/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	203500	256561010	9760	9760	9760	9760	910
3	20240816	203400	256561010	9760	9760	9760	9760	0
4	20240816	203300	256561010	9760	9760	9760	9760	0
5	20240816	203200	256561010	9760	9760	9760	9760	0
6	20240816	203100	256561010	9760	9760	9760	9760	0
7	20240816	203000	256561010	9760	9760	9760	9760	0
8	20240816	202900	256561010	9760	9760	9760	9760	0
9	20240816	202800	256561010	9760	9760	9760	9760	0
10	20240816	202700	256561010	9760	9760	9760	9760	0
11	20240816	202600	256561010	9760	9760	9760	9760	0
12	20240816	202500	256561010	9760	9760	9760	9760	0
13	20240816	202400	256561010	9760	9760	9760	9760	0
14	20240816	202300	256561010	9760	9760	9760	9760	0
15	20240816	202200	256561010	9760	9760	9760	9760	0
16	20240816	202100	256561010	9760	9760	9760	9760	0
17	20240816	202000	256561010	9760	9760	9760	9760	0
18	20240816	201900	256561010	9760	9760	9760	9760	0
19	20240816	201800	256561010	9760	9760	9760	9760	0
20	20240816	201700	256561010	9760	9760	9760	9760	0
21	20240816	201600	256561010	9760	9760	9760	9760	0
22	20240816	201500	256561010	9760	9760	9760	9760	0
23	20240816	201400	256561010	9760	9760	9760	9760	0
24	20240816	201300	256561010	9760	9760	9760	9760	0
25	20240816	201200	256561010	9760	9760	9760	9760	0
26	20240816	201100	256561010	9760	9760	9760	9760	0
27	20240816	201000	256561010	9760	9760	9760	9760	0
28	20240816	200900	256561010	9760	9760	9760	9760	0
29	20240816	200800	256561010	9760	9760	9760	9760	0
30	20240816	200700	256561010	9760	9760	9760	9760	0
31	20240816	200600	256561010	9760	9760	9760	9760	0
32	20240816	200500	256561010	9760	9760	9760	9760	910
33	20240816	200400	256561010	9760	9760	9760	9760	0
34	20240816	200300	256561010	9760	9760	9760	9760	0
35	20240816	200200	256561010	9760	9760	9760	9760	0
36	20240816	200100	256561010	9760	9760	9760	9760	0
37	20240816	200000	256561010	9760	9760	9760	9760	0
38	20240816	195900	256561010	9760	9760	9760	9760	0
39	20240816	195800	256561010	9760	9760	9760	9760	0
40	20240816	195700	256561010	9760	9760	9760	9760	0
41	20240816	195600	256561010	9760	9760	9760	9760	0
42	20240816	195500	256561010	9760	9760	9760	9760	0
43	20240816	195400	256561010	9760	9760	9760	9760	0
44	20240816	195300	256561010	9760	9760	9760	9760	0
45	20240816	195200	256561010	9760	9760	9760	9760	0
46	20240816	195100	256561010	9760	9760	9760	9760	0
47	20240816	195000	256561010	9760	9760	9760	9760	0
48	20240816	194900	256561010	9760	9760	9760	9760	0
49	20240816	194800	256561010	9760	9760	9760	9760	0
50	20240816	194700	256561010	9760	9760	9760	9760	0
51	20240816	194600	256561010	9760	9760	9760	9760	0
52	20240816	194500	256561010	9760	9760	9760	9760	0
53	20240816	194400	256561010	9760	9760	9760	9760	0
54	20240816	194300	256561010	9760	9760	9760	9760	0
55	20240816	194200	256561010	9760	9760	9760	9760	0
56	20240816	194100	256561010	9760	9760	9760	9760	0
57	20240816	194000	256561010	9760	9760	9760	9760	0
58	20240816	193900	256561010	9760	9760	9760	9760	0
59	20240816	193800	256561010	9760	9760	9760	9760	0
60	20240816	193700	256561010	9760	9760	9760	9760	0
61	20240816	193600	256561010	9760	9760	9760	9760	0
62	20240816	193500	256561010	9760	9760	9760	9760	910
63	20240816	193400	256561010	9760	9760	9760	9760	0
64	20240816	193300	256561010	9760	9760	9760	9760	0
65	20240816	193200	256561010	9760	9760	9760	9760	0
66	20240816	193100	256561010	9760	9760	9760	9760	0
67	20240816	193000	256561010	9760	9760	9760	9760	0
68	20240816	192900	256561010	9760	9760	9760	9760	0
69	20240816	192800	256561010	9760	9760	9760	9760	0
70	20240816	192700	256561010	9760	9760	9760	9760	0
71	20240816	192600	256561010	9760	9760	9760	9760	0
72	20240816	192500	256561010	9760	9760	9760	9760	0
73	20240816	192400	256561010	9760	9760	9760	9760	0
74	20240816	192300	256561010	9760	9760	9760	9760	0
75	20240816	192200	256561010	9760	9760	9760	9760	0
76	20240816	192100	256561010	9760	9760	9760	9760	0
77	20240816	192000	256561010	9760	9760	9760	9760	0
78	20240816	191900	256561010	9760	9760	9760	9760	0
79	20240816	191800	256561010	9760	9760	9760	9760	0
80	20240816	191700	256561010	9760	9760	9760	9760	0
81	20240816	191600	256561010	9760	9760	9760	9760	0
82	20240816	191500	256561010	9760	9760	9760	9760	0
83	20240816	191400	256561010	9760	9760	9760	9760	0
84	20240816	191300	256561010	9760	9760	9760	9760	0
85	20240816	191200	256561010	9760	9760	9760	9760	0
86	20240816	191100	256561010	9760	9760	9760	9760	0
87	20240816	191000	256561010	9760	9760	9760	9760	0
88	20240816	190900	256561010	9760	9760	9760	9760	0
89	20240816	190800	256561010	9760	9760	9760	9760	0
90	20240816	190700	256561010	9760	9760	9760	9760	0
91	20240816	190600	256561010	9760	9760	9760	9760	0
92	20240816	190500	256561010	9760	9760	9760	9760	910
93	20240816	190400	256561010	9760	9760	9760	9760	0
94	20240816	190300	256561010	9760	9760	9760	9760	0
95	20240816	190200	256561010	9760	9760	9760	9760	0
96	20240816	190100	256561010	9760	9760	9760	9760	0
97	20240816	190000	256561010	9760	9760	9760	9760	0
98	20240816	185900	256561010	9760	9760	9760	9760	0
99	20240816	185800	256561010	9760	9760	9760	9760	0
100	20240816	185700	256561010	9760	9760	9760	9760	0
101	20240816	185600	256561010	9760	9760	9760	9760	0
102	20240816	185500	256561010	9760	9760	9760	9760	0
103	20240816	185400	256561010	9760	9760	9760	9760	0
104	20240816	185300	256561010	9760	9760	9760	9760	0
105	20240816	185200	256561010	9760	9760	9760	9760	0
106	20240816	185100	256561010	9760	9760	9760	9760	0
107	20240816	185000	256561010	9760	9760	9760	9760	0
108	20240816	184900	256561010	9760	9760	9760	9760	0
109	20240816	184800	256561010	9760	9760	9760	9760	0
110	20240816	184700	256561010	9760	9760	9760	9760	0
111	20240816	184600	256561010	9760	9760	9760	9760	0
112	20240816	184500	256561010	9760	9760	9760	9760	0
113	20240816	184400	256561010	9760	9760	9760	9760	0
114	20240816	184300	256561010	9760	9760	9760	9760	0
115	20240816	184200	256561010	9760	9760	9760	9760	0
116	20240816	184100	256561010	9760	9760	9760	9760	0
117	20240816	184000	256561010	9760	9760	9760	9760	0
118	20240816	183900	256561010	9760	9760	9760	9760	0
119	20240816	183800	256561010	9760	9760	9760	9760	0
120	20240816	183700	256561010	9760	9760	9760	9760	0
121	20240816	183600	256561010	9760	9760	9760	9760	0
122	20240816	183500	256561010	9760	9760	9760	9760	910
123	20240816	183400	256561010	9760	9760	9760	9760	0
124	20240816	183300	256561010	9760	9760	9760	9760	0
125	20240816	183200	256561010	9760	9760	9760	9760	0
126	20240816	183100	256561010	9760	9760	9760	9760	0
127	20240816	183000	256561010	9760	9760	9760	9760	0
128	20240816	182900	256561010	9760	9760	9760	9760	0
129	20240816	182800	256561010	9760	9760	9760	9760	0
130	20240816	182700	256561010	9760	9760	9760	9760	0
131	20240816	182600	256561010	9760	9760	9760	9760	0
132	20240816	182500	256561010	9760	9760	9760	9760	0
133	20240816	182400	256561010	9760	9760	9760	9760	0
134	20240816	182300	256561010	9760	9760	9760	9760	0
135	20240816	182200	256561010	9760	9760	9760	9760	0
136	20240816	182100	256561010	9760	9760	9760	9760	0
137	20240816	182000	256561010	9760	9760	9760	9760	0
138	20240816	181900	256561010	9760	9760	9760	9760	0
139	20240816	181800	256561010	9760	9760	9760	9760	0
140	20240816	181700	256561010	9760	9760	9760	9760	0
141	20240816	181600	256561010	9760	9760	9760	9760	0
142	20240816	181500	256561010	9760	9760	9760	9760	0
143	20240816	181400	256561010	9760	9760	9760	9760	0
144	20240816	181300	256561010	9760	9760	9760	9760	0
145	20240816	181200	256561010	9760	9760	9760	9760	0
146	20240816	181100	256561010	9760	9760	9760	9760	0
147	20240816	181000	256561010	9760	9760	9760	9760	0
148	20240816	180900	256561010	9760	9760	9760	9760	0
149	20240816	180800	256561010	9760	9760	9760	9760	0
150	20240816	180700	256561010	9760	9760	9760	9760	0
151	20240816	180600	256561010	9760	9760	9760	9760	0
152	20240816	180500	256561010	9760	9760	9760	9760	910
153	20240816	180400	256561010	9760	9760	9760	9760	0
154	20240816	180300	256561010	9760	9760	9760	9760	0
155	20240816	180200	256561010	9760	9760	9760	9760	0
156	20240816	180100	256561010	9760	9760	9760	9760	0
157	20240816	180000	256561010	9760	9760	9760	9760	0
158	20240816	175900	256561010	9760	9760	9760	9760	0
159	20240816	175800	256561010	9760	9760	9760	9760	0
160	20240816	175700	256561010	9760	9760	9760	9760	0
161	20240816	175600	256561010	9760	9760	9760	9760	0
162	20240816	175500	256561010	9760	9760	9760	9760	0
163	20240816	175400	256561010	9760	9760	9760	9760	0
164	20240816	175300	256561010	9760	9760	9760	9760	0
165	20240816	175200	256561010	9760	9760	9760	9760	0
166	20240816	175100	256561010	9760	9760	9760	9760	0
167	20240816	175000	256561010	9760	9760	9760	9760	0
168	20240816	174900	256561010	9760	9760	9760	9760	0
169	20240816	174800	256561010	9760	9760	9760	9760	0
170	20240816	174700	256561010	9760	9760	9760	9760	0
171	20240816	174600	256561010	9760	9760	9760	9760	0
172	20240816	174500	256561010	9760	9760	9760	9760	0
173	20240816	174400	256561010	9760	9760	9760	9760	0
174	20240816	174300	256561010	9760	9760	9760	9760	0
175	20240816	174200	256561010	9760	9760	9760	9760	0
176	20240816	174100	256561010	9760	9760	9760	9760	0
177	20240816	174000	256561010	9760	9760	9760	9760	0
178	20240816	173900	256561010	9760	9760	9760	9760	0
179	20240816	173800	256561010	9760	9760	9760	9760	0
180	20240816	173700	256561010	9760	9760	9760	9760	0
181	20240816	173600	256561010	9760	9760	9760	9760	0
182	20240816	173500	256561010	9760	9760	9760	9760	910
183	20240816	173400	256561010	9760	9760	9760	9760	0
184	20240816	173300	256561010	9760	9760	9760	9760	0
185	20240816	173200	256561010	9760	9760	9760	9760	0
186	20240816	173100	256561010	9760	9760	9760	9760	0
187	20240816	173000	256561010	9760	9760	9760	9760	0
188	20240816	172900	256561010	9760	9760	9760	9760	0
189	20240816	172800	256561010	9760	9760	9760	9760	0
190	20240816	172700	256561010	9760	9760	9760	9760	0
191	20240816	172600	256561010	9760	9760	9760	9760	0
192	20240816	172500	256561010	9760	9760	9760	9760	0
193	20240816	172400	256561010	9760	9760	9760	9760	0
194	20240816	172300	256561010	9760	9760	9760	9760	0
195	20240816	172200	256561010	9760	9760	9760	9760	0
196	20240816	172100	256561010	9760	9760	9760	9760	0
197	20240816	172000	256561010	9760	9760	9760	9760	0
198	20240816	171900	256561010	9760	9760	9760	9760	0
199	20240816	171800	256561010	9760	9760	9760	9760	0
200	20240816	171700	256561010	9760	9760	9760	9760	0
201	20240816	171600	256561010	9760	9760	9760	9760	0
202	20240816	171500	256561010	9760	9760	9760	9760	0
203	20240816	171400	256561010	9760	9760	9760	9760	0
204	20240816	171300	256561010	9760	9760	9760	9760	0
205	20240816	171200	256561010	9760	9760	9760	9760	0
206	20240816	171100	256561010	9760	9760	9760	9760	0
207	20240816	171000	256561010	9760	9760	9760	9760	0
208	20240816	170900	256561010	9760	9760	9760	9760	0
209	20240816	170800	256561010	9760	9760	9760	9760	0
210	20240816	170700	256561010	9760	9760	9760	9760	0
211	20240816	170600	256561010	9760	9760	9760	9760	0
212	20240816	170500	256561010	9760	9760	9760	9760	910
213	20240816	170400	256561010	9760	9760	9760	9760	0
214	20240816	170300	256561010	9760	9760	9760	9760	0
215	20240816	170200	256561010	9760	9760	9760	9760	0
216	20240816	170100	256561010	9760	9760	9760	9760	0
217	20240816	170000	256561010	9760	9760	9760	9760	0
218	20240816	165900	256561010	9760	9760	9760	9760	0
219	20240816	165800	256561010	9760	9760	9760	9760	0
220	20240816	165700	256561010	9760	9760	9760	9760	0
221	20240816	165600	256561010	9760	9760	9760	9760	0
222	20240816	165500	256561010	9760	9760	9760	9760	0
223	20240816	165400	256561010	9760	9760	9760	9760	0
224	20240816	165300	256561010	9760	9760	9760	9760	0
225	20240816	165200	256561010	9760	9760	9760	9760	0
226	20240816	165100	256561010	9760	9760	9760	9760	0
227	20240816	165000	256561010	9760	9760	9760	9760	0
228	20240816	164900	256561010	9760	9760	9760	9760	0
229	20240816	164800	256561010	9760	9760	9760	9760	0
230	20240816	164700	256561010	9760	9760	9760	9760	0
231	20240816	164600	256561010	9760	9760	9760	9760	0
232	20240816	164500	256561010	9760	9760	9760	9760	0
233	20240816	164400	256561010	9760	9760	9760	9760	0
234	20240816	164300	256561010	9760	9760	9760	9760	0
235	20240816	164200	256561010	9760	9760	9760	9760	0
236	20240816	164100	256561010	9760	9760	9760	9760	0
237	20240816	164000	256561010	9760	9760	9760	9760	0
238	20240816	163900	256561010	9760	9760	9760	9760	0
239	20240816	163800	256561010	9760	9760	9760	9760	0
240	20240816	163700	256561010	9760	9760	9760	9760	0
241	20240816	163600	256561010	9760	9760	9760	9760	0
242	20240816	163500	256561010	9760	9760	9760	9760	910
243	20240816	163400	256561010	9760	9760	9760	9760	0
244	20240816	163300	256561010	9760	9760	9760	9760	0
245	20240816	163200	256561010	9760	9760	9760	9760	0
246	20240816	163100	256561010	9760	9760	9760	9760	0
247	20240816	163000	256561010	9760	9760	9760	9760	0
248	20240816	162900	256561010	9760	9760	9760	9760	0
249	20240816	162800	256561010	9760	9760	9760	9760	0
250	20240816	162700	256561010	9760	9760	9760	9760	0
251	20240816	162600	256561010	9760	9760	9760	9760	0
252	20240816	162500	256561010	9760	9760	9760	9760	0
253	20240816	162400	256561010	9760	9760	9760	9760	0
254	20240816	162300	256561010	9760	9760	9760	9760	0
255	20240816	162200	256561010	9760	9760	9760	9760	0
256	20240816	162100	256561010	9760	9760	9760	9760	0
257	20240816	162000	256561010	9760	9760	9760	9760	0
258	20240816	161900	256561010	9760	9760	9760	9760	0
259	20240816	161800	256561010	9760	9760	9760	9760	0
260	20240816	161700	256561010	9760	9760	9760	9760	0
261	20240816	161600	256561010	9760	9760	9760	9760	0
262	20240816	161500	256561010	9760	9760	9760	9760	0
263	20240816	161400	256561010	9760	9760	9760	9760	0
264	20240816	161300	256561010	9760	9760	9760	9760	0
265	20240816	161200	256561010	9760	9760	9760	9760	0
266	20240816	161100	256561010	9760	9760	9760	9760	0
267	20240816	161000	256561010	9760	9760	9760	9760	0
268	20240816	160900	256561010	9760	9760	9760	9760	0
269	20240816	160800	256561010	9760	9760	9760	9760	0
270	20240816	160700	256561010	9760	9760	9760	9760	0
271	20240816	160600	256561010	9760	9760	9760	9760	0
272	20240816	160500	256561010	9760	9760	9760	9760	910
273	20240816	160400	256561010	9760	9760	9760	9760	0
274	20240816	160300	256561010	9760	9760	9760	9760	0
275	20240816	160200	256561010	9760	9760	9760	9760	0
276	20240816	160100	256561010	9760	9760	9760	9760	0
277	20240816	160000	256561010	9760	9760	9760	9760	0
278	20240816	155900	256561010	9760	9760	9760	9760	0
279	20240816	155800	256561010	9760	9760	9760	9760	0
280	20240816	155700	256561010	9760	9760	9760	9760	0
281	20240816	155600	256561010	9760	9760	9760	9760	0
282	20240816	155500	256561010	9760	9760	9760	9760	0
283	20240816	155400	256561010	9760	9760	9760	9760	0
284	20240816	155300	256561010	9760	9760	9760	9760	0
285	20240816	155200	256561010	9760	9760	9760	9760	0
286	20240816	155100	256561010	9760	9760	9760	9760	0
287	20240816	155000	256561010	9760	9760	9760	9760	0
288	20240816	154900	256561010	9760	9760	9760	9760	0
289	20240816	154800	256561010	9760	9760	9760	9760	0
290	20240816	154700	256561010	9760	9760	9760	9760	0
291	20240816	154600	256561010	9760	9760	9760	9760	0
292	20240816	154500	256561010	9760	9760	9760	9760	0
293	20240816	154400	256561010	9760	9760	9760	9760	0
294	20240816	154300	256561010	9760	9760	9760	9760	0
295	20240816	154200	256561010	9760	9760	9760	9760	0
296	20240816	154100	256561010	9760	9760	9760	9760	0
297	20240816	154000	256561010	9760	9760	9760	9760	0
298	20240816	153900	256561010	9760	9760	9760	9760	0
299	20240816	153800	256561010	9760	9760	9760	9760	0
300	20240816	153700	256561010	9760	9760	9760	9760	0
301	20240816	153600	256561010	9760	9760	9760	9760	0
302	20240816	153500	256561010	9760	9760	9760	9760	910
303	20240816	153400	256561010	9760	9760	9760	9760	0
304	20240816	153300	256561010	9760	9760	9760	9760	0
305	20240816	153200	256561010	9760	9760	9760	9760	0
306	20240816	153100	256561010	9760	9760	9760	9760	0
307	20240816	153000	256561010	9760	9760	9760	9760	910
308	20240816	152900	247679410	9780	9780	9780	9780	0
309	20240816	152800	247679410	9780	9780	9780	9780	0
310	20240816	152700	247679410	9780	9780	9780	9780	0
311	20240816	152600	247679410	9780	9780	9780	9780	0
312	20240816	152500	247679410	9780	9780	9780	9780	0
313	20240816	152400	247679410	9780	9780	9780	9780	0
314	20240816	152300	247679410	9780	9780	9780	9780	0
315	20240816	152200	247679410	9780	9780	9780	9780	0
316	20240816	152100	247679410	9780	9780	9780	9780	0
317	20240816	152000	247679410	9780	9780	9780	9780	0
318	20240816	151900	247679410	9780	9780	9780	9780	8
319	20240816	151800	247601170	9780	9790	9790	9780	14
320	20240816	151700	247464240	9780	9780	9780	9780	20
321	20240816	151600	247268640	9780	9780	9780	9780	17
322	20240816	151500	247102380	9780	9780	9780	9780	12
323	20240816	151400	246985020	9780	9780	9780	9780	0
324	20240816	151300	246985020	9780	9780	9780	9780	2
325	20240816	151200	246965460	9770	9770	9770	9770	26
326	20240816	151100	246711440	9780	9780	9780	9780	1
327	20240816	151000	246701660	9770	9770	9770	9770	236
328	20240816	150900	244395940	9780	9780	9780	9780	2
329	20240816	150800	244376380	9780	9790	9790	9780	47
330	20240816	150700	243916660	9780	9780	9780	9780	0
331	20240816	150600	243916660	9780	9780	9780	9780	32
332	20240816	150500	243603700	9770	9770	9770	9770	0
333	20240816	150400	243603700	9770	9770	9770	9770	0
334	20240816	150300	243603700	9770	9770	9770	9770	0
335	20240816	150200	243603700	9770	9780	9780	9770	42
336	20240816	150100	243193140	9780	9780	9780	9780	0
337	20240816	150000	243193140	9780	9780	9780	9780	200
338	20240816	145900	241237140	9780	9780	9780	9780	50
339	20240816	145800	240748140	9790	9790	9790	9790	1
340	20240816	145700	240738350	9790	9790	9790	9790	2
341	20240816	145600	240718770	9790	9790	9790	9790	20
342	20240816	145500	240522970	9780	9780	9780	9780	0
343	20240816	145400	240522970	9780	9780	9780	9780	0
344	20240816	145300	240522970	9780	9780	9780	9780	0
345	20240816	145200	240522970	9780	9780	9780	9780	0
346	20240816	145100	240522970	9780	9780	9780	9780	20
347	20240816	145000	240327370	9780	9780	9780	9780	30
348	20240816	144900	240033970	9770	9770	9770	9770	0
349	20240816	144800	240033970	9770	9780	9780	9770	149
350	20240816	144700	238576770	9770	9780	9780	9770	17
351	20240816	144600	238410670	9770	9770	9770	9770	22
352	20240816	144500	238195730	9780	9780	9780	9780	0
353	20240816	144400	238195730	9780	9780	9780	9780	0
354	20240816	144300	238195730	9780	9780	9780	9780	1
355	20240816	144200	238185950	9780	9780	9780	9780	0
356	20240816	144100	238185950	9780	9780	9780	9780	0
357	20240816	144000	238185950	9780	9780	9780	9780	54
358	20240816	143900	237657830	9770	9770	9770	9770	0
359	20240816	143800	237657830	9770	9770	9770	9770	0
360	20240816	143700	237657830	9770	9770	9770	9770	20
361	20240816	143600	237462430	9770	9770	9770	9770	0
362	20240816	143500	237462430	9770	9770	9770	9770	0
363	20240816	143400	237462430	9770	9770	9770	9770	50
364	20240816	143300	236973930	9770	9770	9770	9770	0
365	20240816	143200	236973930	9770	9770	9770	9770	0
366	20240816	143100	236973930	9770	9770	9770	9770	0
367	20240816	143000	236973930	9770	9770	9770	9770	0
368	20240816	142900	236973930	9770	9770	9770	9770	83
369	20240816	142800	236163020	9770	9770	9770	9770	67
370	20240816	142700	235508430	9780	9770	9780	9770	21
371	20240816	142600	235303130	9760	9770	9770	9760	110
372	20240816	142500	234228520	9780	9770	9780	9770	87
373	20240816	142400	233378510	9770	9770	9770	9770	28
374	20240816	142300	233104950	9760	9760	9760	9760	83
375	20240816	142200	232294870	9760	9760	9760	9760	0
376	20240816	142100	232294870	9760	9760	9760	9760	75
377	20240816	142000	231562870	9760	9760	9760	9760	67
378	20240816	141900	230908950	9760	9760	9760	9760	0
379	20240816	141800	230908950	9760	9770	9770	9760	217
380	20240816	141700	228789530	9760	9760	9760	9760	96
381	20240816	141600	227852570	9760	9770	9770	9760	1094
382	20240816	141500	217172450	9770	9770	9770	9770	398
383	20240816	141400	213283990	9770	9770	9770	9770	0
384	20240816	141300	213283990	9770	9770	9770	9770	67
385	20240816	141200	212629400	9770	9770	9770	9770	1111
386	20240816	141100	201774930	9770	9770	9770	9770	0
387	20240816	141000	201774930	9770	9770	9770	9770	77
388	20240816	140900	201022640	9770	9770	9770	9770	7
389	20240816	140800	200954250	9770	9770	9770	9770	67
390	20240816	140700	200299660	9780	9780	9780	9770	82
391	20240816	140600	199498370	9780	9770	9780	9770	101
392	20240816	140500	198510600	9780	9770	9780	9770	114
393	20240816	140400	197396770	9770	9770	9770	9770	67
394	20240816	140300	196742180	9770	9770	9770	9770	0
395	20240816	140200	196742180	9770	9770	9770	9770	67
396	20240816	140100	196087590	9770	9780	9780	9770	40
397	20240816	140000	195696780	9770	9770	9770	9770	67
398	20240816	135900	195042190	9770	9770	9770	9770	67
399	20240816	135800	194387600	9770	9770	9770	9770	0
400	20240816	135700	194387600	9770	9770	9770	9770	124
401	20240816	135600	193176120	9770	9770	9770	9770	81
402	20240816	135500	192384750	9780	9780	9780	9780	0
403	20240816	135400	192384750	9780	9770	9780	9770	88
404	20240816	135300	191524980	9780	9780	9780	9780	40
405	20240816	135200	191133780	9770	9780	9780	9770	68
406	20240816	135100	190469410	9780	9770	9780	9770	71
407	20240816	135000	189775700	9780	9770	9780	9770	49
408	20240816	134900	189296890	9770	9770	9770	9770	67
409	20240816	134800	188642300	9780	9780	9780	9780	1
410	20240816	134700	188632520	9770	9770	9770	9770	67
411	20240816	134600	187977930	9780	9770	9780	9770	112
412	20240816	134500	186883640	9770	9770	9770	9770	0
413	20240816	134400	186883640	9770	9770	9770	9770	67
414	20240816	134300	186229050	9770	9770	9770	9770	67
415	20240816	134200	185574460	9780	9780	9780	9770	41
416	20240816	134100	185173870	9770	9780	9780	9770	68
417	20240816	134000	184509500	9770	9770	9770	9770	0
418	20240816	133900	184509500	9770	9770	9770	9770	67
419	20240816	133800	183854910	9770	9770	9770	9770	150
420	20240816	133700	182389410	9780	9780	9780	9780	0
421	20240816	133600	182389410	9780	9770	9780	9770	86
422	20240816	133500	181549000	9770	9770	9770	9770	107
423	20240816	133400	180503610	9770	9770	9770	9770	14
424	20240816	133300	180366830	9770	9770	9770	9770	67
425	20240816	133200	179712240	9770	9770	9770	9770	9
426	20240816	133100	179624310	9780	9770	9780	9770	158
427	20240816	133000	178080140	9780	9770	9780	9770	90
428	20240816	132900	177200830	9770	9770	9770	9770	2
429	20240816	132800	177181290	9780	9780	9780	9770	100
430	20240816	132700	176203960	9770	9770	9770	9770	40
431	20240816	132600	175813160	9770	9770	9770	9770	67
432	20240816	132500	175158570	9770	9770	9770	9770	67
433	20240816	132400	174503980	9780	9780	9780	9780	1
434	20240816	132300	174494200	9770	9770	9770	9770	92
435	20240816	132200	173595360	9770	9770	9770	9770	67
436	20240816	132100	172940770	9770	9770	9770	9770	23
437	20240816	132000	172716060	9770	9770	9780	9770	142
438	20240816	131900	171328570	9780	9770	9780	9770	53
439	20240816	131800	170810450	9770	9770	9780	9770	91
440	20240816	131700	169921370	9770	9770	9770	9770	89
441	20240816	131600	169051840	9770	9770	9770	9770	64
442	20240816	131500	168426560	9770	9770	9780	9770	90
443	20240816	131400	167547250	9770	9770	9770	9770	89
444	20240816	131300	166677720	9780	9770	9780	9770	24
445	20240816	131200	166443230	9770	9770	9770	9770	319
446	20240816	131100	163326600	9770	9780	9790	9770	34
447	20240816	131000	162994250	9770	9770	9770	9770	132
448	20240816	130900	161704610	9770	9770	9770	9770	23
449	20240816	130800	161479900	9770	9780	9780	9770	116
450	20240816	130700	160345760	9780	9780	9780	9780	67
451	20240816	130600	159690500	9780	9780	9780	9780	22
452	20240816	130500	159475340	9780	9780	9780	9780	168
453	20240816	130400	157832300	9780	9780	9780	9780	23
454	20240816	130300	157607360	9790	9780	9790	9780	175
455	20240816	130200	155894330	9780	9780	9780	9780	23
456	20240816	130100	155669390	9780	9780	9780	9780	63
457	20240816	130000	155053250	9780	9780	9780	9780	23
458	20240816	125900	154828310	9780	9780	9780	9780	22
459	20240816	125800	154613150	9790	9780	9790	9780	66
460	20240816	125700	153967640	9780	9780	9780	9780	22
461	20240816	125600	153752480	9780	9780	9780	9780	22
462	20240816	125500	153537320	9790	9780	9790	9780	33
463	20240816	125400	153214480	9790	9780	9790	9780	169
464	20240816	125300	151560480	9780	9780	9780	9780	23
465	20240816	125200	151335540	9790	9780	9790	9780	82
466	20240816	125100	150533060	9780	9790	9790	9780	329
467	20240816	125000	147312380	9780	9780	9780	9780	235
468	20240816	124900	145014080	9780	9780	9780	9780	0
469	20240816	124800	145014080	9780	9780	9780	9780	30
470	20240816	124700	144720680	9780	9780	9780	9780	0
471	20240816	124600	144720680	9780	9780	9780	9780	15
472	20240816	124500	144573980	9780	9780	9780	9780	50
473	20240816	124400	144084980	9780	9780	9780	9780	108
474	20240816	124300	143028740	9770	9770	9770	9770	49
475	20240816	124200	142550010	9780	9780	9780	9780	1
476	20240816	124100	142540230	9770	9770	9770	9770	21
477	20240816	124000	142335060	9770	9770	9770	9770	0
478	20240816	123900	142335060	9770	9780	9780	9770	25
479	20240816	123800	142090770	9770	9770	9770	9770	50
480	20240816	123700	141602270	9780	9770	9780	9770	80
481	20240816	123600	140820070	9770	9770	9770	9770	0
482	20240816	123500	140820070	9770	9770	9770	9770	41
483	20240816	123400	140419500	9780	9780	9780	9780	0
484	20240816	123300	140419500	9780	9780	9780	9780	4
485	20240816	123200	140380380	9770	9770	9770	9770	10
486	20240816	123100	140282680	9770	9770	9770	9770	27
487	20240816	123000	140018890	9780	9780	9780	9780	0
488	20240816	122900	140018890	9780	9780	9780	9780	1
489	20240816	122800	140009110	9780	9770	9780	9770	28
490	20240816	122700	139735540	9780	9780	9780	9780	0
491	20240816	122600	139735540	9780	9780	9780	9780	1
492	20240816	122500	139725760	9770	9780	9780	9770	89
493	20240816	122400	138855690	9780	9780	9780	9780	0
494	20240816	122300	138855690	9780	9780	9780	9780	90
495	20240816	122200	137975490	9780	9780	9780	9780	22
496	20240816	122100	137760330	9780	9780	9780	9780	0
497	20240816	122000	137760330	9780	9780	9780	9780	13
498	20240816	121900	137633190	9770	9770	9770	9770	40
499	20240816	121800	137242390	9770	9770	9770	9770	0
500	20240816	121700	137242390	9770	9770	9770	9770	0
501	20240816	121600	137242390	9770	9770	9770	9770	60
502	20240816	121500	136656190	9770	9770	9770	9770	0
503	20240816	121400	136656190	9770	9770	9770	9770	0
504	20240816	121300	136656190	9770	9770	9770	9770	0
505	20240816	121200	136656190	9770	9770	9770	9770	32
506	20240816	121100	136343550	9770	9770	9770	9770	0
507	20240816	121000	136343550	9770	9770	9770	9770	0
508	20240816	120900	136343550	9770	9770	9770	9770	0
509	20240816	120800	136343550	9770	9790	9790	9770	54
510	20240816	120700	135815790	9790	9790	9790	9790	1
511	20240816	120600	135806000	9770	9770	9770	9770	0
512	20240816	120500	135806000	9770	9780	9780	9770	59
513	20240816	120400	135229500	9770	9770	9770	9770	0
514	20240816	120300	135229500	9770	9770	9770	9770	30
515	20240816	120200	134936400	9770	9770	9770	9770	0
516	20240816	120100	134936400	9770	9770	9770	9770	35
517	20240816	120000	134594450	9770	9770	9770	9770	0
518	20240816	115900	134594450	9770	9770	9770	9770	0
519	20240816	115800	134594450	9770	9770	9770	9770	0
520	20240816	115700	134594450	9770	9780	9780	9770	52
521	20240816	115600	134086300	9770	9770	9770	9770	0
522	20240816	115500	134086300	9770	9790	9790	9770	230
523	20240816	115400	131835200	9770	9770	9770	9770	39
524	20240816	115300	131454170	9790	9790	9790	9790	0
525	20240816	115200	131454170	9790	9790	9790	9790	0
526	20240816	115100	131454170	9790	9780	9790	9780	2
527	20240816	115000	131434600	9780	9770	9780	9770	43
528	20240816	114900	131014450	9780	9780	9780	9780	0
529	20240816	114800	131014450	9780	9780	9780	9780	1
530	20240816	114700	131004670	9770	9770	9770	9770	0
531	20240816	114600	131004670	9770	9780	9780	9770	103
532	20240816	114500	129997750	9780	9780	9780	9780	0
533	20240816	114400	129997750	9780	9780	9780	9780	0
534	20240816	114300	129997750	9780	9780	9780	9780	60
535	20240816	114200	129410950	9780	9780	9780	9780	41
536	20240816	114100	129009970	9770	9770	9770	9770	0
537	20240816	114000	129009970	9770	9770	9770	9770	0
538	20240816	113900	129009970	9770	9770	9770	9770	0
539	20240816	113800	129009970	9770	9770	9770	9770	37
540	20240816	113700	128648480	9770	9770	9770	9770	0
541	20240816	113600	128648480	9770	9770	9770	9770	0
542	20240816	113500	128648480	9770	9770	9770	9770	38
543	20240816	113400	128277220	9770	9770	9770	9770	0
544	20240816	113300	128277220	9770	9770	9770	9770	0
545	20240816	113200	128277220	9770	9780	9780	9770	500
546	20240816	113100	123392130	9780	9790	9790	9780	39
547	20240816	113000	123010700	9780	9780	9780	9780	0
548	20240816	112900	123010700	9780	9780	9780	9780	0
549	20240816	112800	123010700	9780	9780	9780	9780	4
550	20240816	112700	122971580	9790	9790	9790	9790	3
551	20240816	112600	122942210	9780	9780	9780	9780	0
552	20240816	112500	122942210	9780	9780	9780	9780	97
553	20240816	112400	121993550	9780	9780	9780	9780	0
554	20240816	112300	121993550	9780	9780	9780	9780	0
555	20240816	112200	121993550	9780	9780	9780	9780	0
556	20240816	112100	121993550	9780	9780	9780	9780	11
557	20240816	112000	121885970	9780	9780	9780	9780	208
558	20240816	111900	119851730	9770	9770	9770	9770	203
559	20240816	111800	117868420	9770	9770	9770	9770	3
560	20240816	111700	117839110	9770	9770	9780	9770	67
561	20240816	111600	117184300	9770	9770	9770	9770	26
562	20240816	111500	116930280	9770	9770	9770	9770	72
563	20240816	111400	116226840	9770	9780	9780	9770	7
564	20240816	111300	116158400	9770	9770	9770	9770	6
565	20240816	111200	116099780	9770	9770	9770	9770	691
566	20240816	111100	109348710	9770	9770	9770	9770	42
567	20240816	111000	108938370	9770	9770	9770	9770	5
568	20240816	110900	108889520	9770	9770	9770	9770	3
569	20240816	110800	108860210	9770	9780	9780	9770	45
570	20240816	110700	108420540	9770	9780	9780	9770	3
571	20240816	110600	108391210	9770	9770	9770	9770	3
572	20240816	110500	108361900	9770	9770	9770	9770	1
573	20240816	110400	108352130	9770	9770	9770	9770	33
574	20240816	110300	108029720	9770	9770	9770	9770	0
575	20240816	110200	108029720	9770	9770	9770	9770	0
576	20240816	110100	108029720	9770	9770	9770	9770	0
577	20240816	110000	108029720	9770	9780	9780	9770	527
578	20240816	105900	102876000	9780	9780	9780	9780	14
579	20240816	105800	102739080	9780	9780	9780	9780	222
580	20240816	105700	100567920	9780	9780	9780	9780	40
581	20240816	105600	100176720	9790	9790	9790	9790	0
582	20240816	105500	100176720	9790	9790	9790	9790	50
583	20240816	105400	99687220	9790	9790	9790	9790	2
584	20240816	105300	99667640	9780	9780	9780	9780	35
585	20240816	105200	99325340	9790	9790	9790	9790	50
586	20240816	105100	98835840	9780	9780	9780	9780	0
587	20240816	105000	98835840	9780	9780	9780	9780	26
588	20240816	104900	98581560	9780	9790	9790	9780	1128
589	20240816	104800	87548440	9800	9800	9800	9800	1
590	20240816	104700	87538640	9790	9790	9790	9790	0
591	20240816	104600	87538640	9790	9790	9790	9790	240
592	20240816	104500	85189040	9790	9790	9790	9790	20
593	20240816	104400	84993240	9790	9790	9790	9790	0
594	20240816	104300	84993240	9790	9790	9790	9790	47
595	20240816	104200	84533110	9790	9790	9790	9790	100
596	20240816	104100	83554110	9780	9780	9780	9780	26
597	20240816	104000	83299830	9790	9790	9790	9790	0
598	20240816	103900	83299830	9790	9790	9790	9790	0
599	20240816	103800	83299830	9790	9790	9790	9790	21
600	20240816	103700	83094240	9780	9780	9780	9780	26
601	20240816	103600	82839960	9780	9780	9780	9780	0
602	20240816	103500	82839960	9780	9780	9780	9780	26
603	20240816	103400	82585680	9780	9780	9780	9780	1
604	20240816	103300	82575900	9780	9780	9780	9780	0
605	20240816	103200	82575900	9780	9780	9780	9780	24
606	20240816	103100	82341180	9790	9790	9790	9790	0
607	20240816	103000	82341180	9790	9780	9790	9780	22
608	20240816	102900	82126000	9780	9780	9780	9780	21
609	20240816	102800	81920620	9780	9780	9780	9780	24
610	20240816	102700	81685900	9780	9780	9780	9780	0
611	20240816	102600	81685900	9780	9780	9780	9780	29
612	20240816	102500	81402280	9780	9780	9780	9780	0
613	20240816	102400	81402280	9780	9780	9780	9780	0
614	20240816	102300	81402280	9780	9780	9780	9780	97
615	20240816	102200	80453620	9770	9780	9780	9770	22
616	20240816	102100	80238660	9770	9770	9770	9770	0
617	20240816	102000	80238660	9770	9770	9770	9770	35
618	20240816	101900	79896710	9770	9770	9770	9770	0
619	20240816	101800	79896710	9770	9770	9770	9770	430
620	20240816	101700	75695610	9770	9770	9770	9770	5
621	20240816	101600	75646760	9770	9770	9770	9770	10
622	20240816	101500	75549060	9780	9780	9780	9780	0
623	20240816	101400	75549060	9780	9780	9780	9780	1
624	20240816	101300	75539280	9760	9760	9760	9760	10
625	20240816	101200	75441680	9760	9760	9760	9760	11
626	20240816	101100	75334320	9760	9770	9770	9760	26
627	20240816	101000	75080480	9770	9770	9770	9770	43
628	20240816	100900	74660370	9770	9770	9770	9770	29
629	20240816	100800	74377040	9760	9770	9770	9760	11
630	20240816	100700	74269640	9770	9770	9770	9770	50
631	20240816	100600	73781140	9770	9770	9770	9760	729
632	20240816	100500	66665980	9760	9760	9760	9760	0
633	20240816	100400	66665980	9760	9760	9760	9760	9
634	20240816	100300	66578140	9770	9760	9770	9760	86
635	20240816	100200	65738580	9760	9760	9760	9760	36
636	20240816	100100	65387220	9760	9760	9760	9760	0
637	20240816	100000	65387220	9760	9770	9770	9760	21
638	20240816	095900	65182160	9770	9760	9770	9760	16
639	20240816	095800	65025980	9770	9770	9770	9770	50
640	20240816	095700	64537480	9770	9760	9770	9760	35
641	20240816	095600	64195830	9770	9770	9770	9770	1
642	20240816	095500	64186060	9760	9760	9760	9760	318
643	20240816	095400	61082380	9760	9760	9760	9760	0
644	20240816	095300	61082380	9760	9760	9760	9760	4
645	20240816	095200	61043340	9760	9770	9780	9760	204
646	20240816	095100	59051590	9770	9770	9770	9770	0
647	20240816	095000	59051590	9770	9770	9770	9770	0
648	20240816	094900	59051590	9770	9770	9770	9770	0
649	20240816	094800	59051590	9770	9770	9770	9770	0
650	20240816	094700	59051590	9770	9790	9790	9770	51
651	20240816	094600	58553300	9770	9770	9770	9770	0
652	20240816	094500	58553300	9770	9760	9770	9760	77
653	20240816	094400	57801360	9760	9760	9760	9760	380
654	20240816	094300	54092560	9760	9760	9760	9760	103
655	20240816	094200	53087280	9750	9770	9770	9750	135
656	20240816	094100	51770410	9750	9750	9770	9750	106
657	20240816	094000	50736880	9750	9750	9770	9750	90
658	20240816	093900	49859360	9760	9760	9760	9760	36
659	20240816	093800	49508000	9760	9770	9770	9760	15
660	20240816	093700	49361590	9770	9750	9770	9750	27
661	20240816	093600	49098300	9750	9750	9750	9750	0
662	20240816	093500	49098300	9750	9750	9750	9750	878
663	20240816	093400	40537800	9750	9750	9750	9750	513
664	20240816	093300	35536050	9750	9750	9750	9750	16
665	20240816	093200	35380050	9750	9750	9750	9750	25
666	20240816	093100	35136300	9740	9740	9740	9740	77
667	20240816	093000	34386320	9750	9760	9760	9750	363
668	20240816	092900	30846940	9760	9760	9760	9760	0
669	20240816	092800	30846940	9760	9760	9760	9760	13
670	20240816	092700	30720060	9760	9760	9760	9760	8
671	20240816	092600	30641980	9750	9760	9760	9750	210
672	20240816	092500	28594310	9760	9750	9760	9750	65
673	20240816	092400	27960160	9760	9760	9760	9760	51
674	20240816	092300	27462400	9740	9740	9740	9740	24
675	20240816	092200	27228640	9740	9740	9740	9730	578
676	20240816	092100	21598980	9740	9740	9740	9740	25
677	20240816	092000	21355480	9750	9740	9750	9740	303
678	20240816	091900	18403920	9740	9770	9770	9740	57
679	20240816	091800	17848140	9770	9780	9780	9770	1245
680	20240816	091700	5675270	9780	9780	9780	9780	0
681	20240816	091600	5675270	9780	9790	9790	9780	94
682	20240816	091500	4755820	9790	9790	9790	9790	0
683	20240816	091400	4755820	9790	9790	9790	9790	1
684	20240816	091300	4746030	9790	9790	9790	9790	0
685	20240816	091200	4746030	9790	9790	9790	9790	0
686	20240816	091100	4746030	9790	9770	9790	9770	32
687	20240816	091000	4433250	9770	9780	9780	9770	169
688	20240816	090900	2782070	9780	9780	9780	9780	9
689	20240816	090800	2694050	9780	9790	9790	9780	150
690	20240816	090700	1226710	9800	9800	9800	9800	0
691	20240816	090600	1226710	9800	9810	9810	9800	5
692	20240816	090500	1177700	9810	9810	9810	9810	1
693	20240816	090400	1167890	9810	9810	9810	9810	0
694	20240816	090300	1167890	9810	9810	9810	9810	10
695	20240816	090200	1069790	9810	9810	9810	9810	1
696	20240816	090100	1059980	9810	9810	9810	9810	5
697	20240816	090000	1010930	9810	9820	9820	9780	103