KissMeData/318410/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	210800	360969020	9360	9360	9360	9360	192
3	20240807	210700	360969020	9360	9360	9360	9360	0
4	20240807	210600	360969020	9360	9360	9360	9360	0
5	20240807	210500	360969020	9360	9360	9360	9360	0
6	20240807	210400	360969020	9360	9360	9360	9360	0
7	20240807	210300	360969020	9360	9360	9360	9360	0
8	20240807	210200	360969020	9360	9360	9360	9360	0
9	20240807	210100	360969020	9360	9360	9360	9360	0
10	20240807	210000	360969020	9360	9360	9360	9360	0
11	20240807	205900	360969020	9360	9360	9360	9360	0
12	20240807	205800	360969020	9360	9360	9360	9360	0
13	20240807	205700	360969020	9360	9360	9360	9360	0
14	20240807	205600	360969020	9360	9360	9360	9360	0
15	20240807	205500	360969020	9360	9360	9360	9360	0
16	20240807	205400	360969020	9360	9360	9360	9360	0
17	20240807	205300	360969020	9360	9360	9360	9360	0
18	20240807	205200	360969020	9360	9360	9360	9360	0
19	20240807	205100	360969020	9360	9360	9360	9360	0
20	20240807	205000	360969020	9360	9360	9360	9360	0
21	20240807	204900	360969020	9360	9360	9360	9360	0
22	20240807	204800	360969020	9360	9360	9360	9360	0
23	20240807	204700	360969020	9360	9360	9360	9360	0
24	20240807	204600	360969020	9360	9360	9360	9360	0
25	20240807	204500	360969020	9360	9360	9360	9360	0
26	20240807	204400	360969020	9360	9360	9360	9360	0
27	20240807	204300	360969020	9360	9360	9360	9360	0
28	20240807	204200	360969020	9360	9360	9360	9360	0
29	20240807	204100	360969020	9360	9360	9360	9360	0
30	20240807	204000	360969020	9360	9360	9360	9360	0
31	20240807	203900	360969020	9360	9360	9360	9360	0
32	20240807	203800	360969020	9360	9360	9360	9360	192
33	20240807	203700	360969020	9360	9360	9360	9360	0
34	20240807	203600	360969020	9360	9360	9360	9360	0
35	20240807	203500	360969020	9360	9360	9360	9360	0
36	20240807	203400	360969020	9360	9360	9360	9360	0
37	20240807	203300	360969020	9360	9360	9360	9360	0
38	20240807	203200	360969020	9360	9360	9360	9360	0
39	20240807	203100	360969020	9360	9360	9360	9360	0
40	20240807	203000	360969020	9360	9360	9360	9360	0
41	20240807	202900	360969020	9360	9360	9360	9360	0
42	20240807	202800	360969020	9360	9360	9360	9360	0
43	20240807	202700	360969020	9360	9360	9360	9360	0
44	20240807	202600	360969020	9360	9360	9360	9360	0
45	20240807	202500	360969020	9360	9360	9360	9360	0
46	20240807	202400	360969020	9360	9360	9360	9360	0
47	20240807	202300	360969020	9360	9360	9360	9360	0
48	20240807	202200	360969020	9360	9360	9360	9360	0
49	20240807	202100	360969020	9360	9360	9360	9360	0
50	20240807	202000	360969020	9360	9360	9360	9360	0
51	20240807	201900	360969020	9360	9360	9360	9360	0
52	20240807	201800	360969020	9360	9360	9360	9360	0
53	20240807	201700	360969020	9360	9360	9360	9360	0
54	20240807	201600	360969020	9360	9360	9360	9360	0
55	20240807	201500	360969020	9360	9360	9360	9360	0
56	20240807	201400	360969020	9360	9360	9360	9360	0
57	20240807	201300	360969020	9360	9360	9360	9360	0
58	20240807	201200	360969020	9360	9360	9360	9360	0
59	20240807	201100	360969020	9360	9360	9360	9360	0
60	20240807	201000	360969020	9360	9360	9360	9360	0
61	20240807	200900	360969020	9360	9360	9360	9360	0
62	20240807	200800	360969020	9360	9360	9360	9360	192
63	20240807	200700	360969020	9360	9360	9360	9360	0
64	20240807	200600	360969020	9360	9360	9360	9360	0
65	20240807	200500	360969020	9360	9360	9360	9360	0
66	20240807	200400	360969020	9360	9360	9360	9360	0
67	20240807	200300	360969020	9360	9360	9360	9360	0
68	20240807	200200	360969020	9360	9360	9360	9360	0
69	20240807	200100	360969020	9360	9360	9360	9360	0
70	20240807	200000	360969020	9360	9360	9360	9360	0
71	20240807	195900	360969020	9360	9360	9360	9360	0
72	20240807	195800	360969020	9360	9360	9360	9360	0
73	20240807	195700	360969020	9360	9360	9360	9360	0
74	20240807	195600	360969020	9360	9360	9360	9360	0
75	20240807	195500	360969020	9360	9360	9360	9360	0
76	20240807	195400	360969020	9360	9360	9360	9360	0
77	20240807	195300	360969020	9360	9360	9360	9360	0
78	20240807	195200	360969020	9360	9360	9360	9360	0
79	20240807	195100	360969020	9360	9360	9360	9360	0
80	20240807	195000	360969020	9360	9360	9360	9360	0
81	20240807	194900	360969020	9360	9360	9360	9360	0
82	20240807	194800	360969020	9360	9360	9360	9360	0
83	20240807	194700	360969020	9360	9360	9360	9360	0
84	20240807	194600	360969020	9360	9360	9360	9360	0
85	20240807	194500	360969020	9360	9360	9360	9360	0
86	20240807	194400	360969020	9360	9360	9360	9360	0
87	20240807	194300	360969020	9360	9360	9360	9360	0
88	20240807	194200	360969020	9360	9360	9360	9360	0
89	20240807	194100	360969020	9360	9360	9360	9360	0
90	20240807	194000	360969020	9360	9360	9360	9360	0
91	20240807	193900	360969020	9360	9360	9360	9360	0
92	20240807	193800	360969020	9360	9360	9360	9360	192
93	20240807	193700	360969020	9360	9360	9360	9360	0
94	20240807	193600	360969020	9360	9360	9360	9360	0
95	20240807	193500	360969020	9360	9360	9360	9360	0
96	20240807	193400	360969020	9360	9360	9360	9360	0
97	20240807	193300	360969020	9360	9360	9360	9360	0
98	20240807	193200	360969020	9360	9360	9360	9360	0
99	20240807	193100	360969020	9360	9360	9360	9360	0
100	20240807	193000	360969020	9360	9360	9360	9360	0
101	20240807	192900	360969020	9360	9360	9360	9360	0
102	20240807	192800	360969020	9360	9360	9360	9360	0
103	20240807	192700	360969020	9360	9360	9360	9360	0
104	20240807	192600	360969020	9360	9360	9360	9360	0
105	20240807	192500	360969020	9360	9360	9360	9360	0
106	20240807	192400	360969020	9360	9360	9360	9360	0
107	20240807	192300	360969020	9360	9360	9360	9360	0
108	20240807	192200	360969020	9360	9360	9360	9360	0
109	20240807	192100	360969020	9360	9360	9360	9360	0
110	20240807	192000	360969020	9360	9360	9360	9360	0
111	20240807	191900	360969020	9360	9360	9360	9360	0
112	20240807	191800	360969020	9360	9360	9360	9360	0
113	20240807	191700	360969020	9360	9360	9360	9360	0
114	20240807	191600	360969020	9360	9360	9360	9360	0
115	20240807	191500	360969020	9360	9360	9360	9360	0
116	20240807	191400	360969020	9360	9360	9360	9360	0
117	20240807	191300	360969020	9360	9360	9360	9360	0
118	20240807	191200	360969020	9360	9360	9360	9360	0
119	20240807	191100	360969020	9360	9360	9360	9360	0
120	20240807	191000	360969020	9360	9360	9360	9360	0
121	20240807	190900	360969020	9360	9360	9360	9360	0
122	20240807	190800	360969020	9360	9360	9360	9360	192
123	20240807	190700	360969020	9360	9360	9360	9360	0
124	20240807	190600	360969020	9360	9360	9360	9360	0
125	20240807	190500	360969020	9360	9360	9360	9360	0
126	20240807	190400	360969020	9360	9360	9360	9360	0
127	20240807	190300	360969020	9360	9360	9360	9360	0
128	20240807	190200	360969020	9360	9360	9360	9360	0
129	20240807	190100	360969020	9360	9360	9360	9360	0
130	20240807	190000	360969020	9360	9360	9360	9360	0
131	20240807	185900	360969020	9360	9360	9360	9360	0
132	20240807	185800	360969020	9360	9360	9360	9360	0
133	20240807	185700	360969020	9360	9360	9360	9360	0
134	20240807	185600	360969020	9360	9360	9360	9360	0
135	20240807	185500	360969020	9360	9360	9360	9360	0
136	20240807	185400	360969020	9360	9360	9360	9360	0
137	20240807	185300	360969020	9360	9360	9360	9360	0
138	20240807	185200	360969020	9360	9360	9360	9360	0
139	20240807	185100	360969020	9360	9360	9360	9360	0
140	20240807	185000	360969020	9360	9360	9360	9360	0
141	20240807	184900	360969020	9360	9360	9360	9360	0
142	20240807	184800	360969020	9360	9360	9360	9360	0
143	20240807	184700	360969020	9360	9360	9360	9360	0
144	20240807	184600	360969020	9360	9360	9360	9360	0
145	20240807	184500	360969020	9360	9360	9360	9360	0
146	20240807	184400	360969020	9360	9360	9360	9360	0
147	20240807	184300	360969020	9360	9360	9360	9360	0
148	20240807	184200	360969020	9360	9360	9360	9360	0
149	20240807	184100	360969020	9360	9360	9360	9360	0
150	20240807	184000	360969020	9360	9360	9360	9360	0
151	20240807	183900	360969020	9360	9360	9360	9360	0
152	20240807	183800	360969020	9360	9360	9360	9360	192
153	20240807	183700	360969020	9360	9360	9360	9360	0
154	20240807	183600	360969020	9360	9360	9360	9360	0
155	20240807	183500	360969020	9360	9360	9360	9360	0
156	20240807	183400	360969020	9360	9360	9360	9360	0
157	20240807	183300	360969020	9360	9360	9360	9360	0
158	20240807	183200	360969020	9360	9360	9360	9360	0
159	20240807	183100	360969020	9360	9360	9360	9360	0
160	20240807	183000	360969020	9360	9360	9360	9360	0
161	20240807	182900	360969020	9360	9360	9360	9360	0
162	20240807	182800	360969020	9360	9360	9360	9360	0
163	20240807	182700	360969020	9360	9360	9360	9360	0
164	20240807	182600	360969020	9360	9360	9360	9360	0
165	20240807	182500	360969020	9360	9360	9360	9360	0
166	20240807	182400	360969020	9360	9360	9360	9360	0
167	20240807	182300	360969020	9360	9360	9360	9360	0
168	20240807	182200	360969020	9360	9360	9360	9360	0
169	20240807	182100	360969020	9360	9360	9360	9360	0
170	20240807	182000	360969020	9360	9360	9360	9360	0
171	20240807	181900	360969020	9360	9360	9360	9360	0
172	20240807	181800	360969020	9360	9360	9360	9360	0
173	20240807	181700	360969020	9360	9360	9360	9360	0
174	20240807	181600	360969020	9360	9360	9360	9360	0
175	20240807	181500	360969020	9360	9360	9360	9360	0
176	20240807	181400	360969020	9360	9360	9360	9360	0
177	20240807	181300	360969020	9360	9360	9360	9360	0
178	20240807	181200	360969020	9360	9360	9360	9360	0
179	20240807	181100	360969020	9360	9360	9360	9360	0
180	20240807	181000	360969020	9360	9360	9360	9360	0
181	20240807	180900	360969020	9360	9360	9360	9360	0
182	20240807	180800	360969020	9360	9360	9360	9360	192
183	20240807	180700	360969020	9360	9360	9360	9360	0
184	20240807	180600	360969020	9360	9360	9360	9360	0
185	20240807	180500	360969020	9360	9360	9360	9360	0
186	20240807	180400	360969020	9360	9360	9360	9360	0
187	20240807	180300	360969020	9360	9360	9360	9360	0
188	20240807	180200	360969020	9360	9360	9360	9360	0
189	20240807	180100	360969020	9360	9360	9360	9360	0
190	20240807	180000	360969020	9360	9360	9360	9360	0
191	20240807	175900	360969020	9360	9360	9360	9360	0
192	20240807	175800	360969020	9360	9360	9360	9360	0
193	20240807	175700	360969020	9360	9360	9360	9360	0
194	20240807	175600	360969020	9360	9360	9360	9360	0
195	20240807	175500	360969020	9360	9360	9360	9360	0
196	20240807	175400	360969020	9360	9360	9360	9360	0
197	20240807	175300	360969020	9360	9360	9360	9360	0
198	20240807	175200	360969020	9360	9360	9360	9360	0
199	20240807	175100	360969020	9360	9360	9360	9360	0
200	20240807	175000	360969020	9360	9360	9360	9360	0
201	20240807	174900	360969020	9360	9360	9360	9360	0
202	20240807	174800	360969020	9360	9360	9360	9360	0
203	20240807	174700	360969020	9360	9360	9360	9360	0
204	20240807	174600	360969020	9360	9360	9360	9360	0
205	20240807	174500	360969020	9360	9360	9360	9360	0
206	20240807	174400	360969020	9360	9360	9360	9360	0
207	20240807	174300	360969020	9360	9360	9360	9360	0
208	20240807	174200	360969020	9360	9360	9360	9360	0
209	20240807	174100	360969020	9360	9360	9360	9360	0
210	20240807	174000	360969020	9360	9360	9360	9360	0
211	20240807	173900	360969020	9360	9360	9360	9360	0
212	20240807	173800	360969020	9360	9360	9360	9360	192
213	20240807	173700	360969020	9360	9360	9360	9360	0
214	20240807	173600	360969020	9360	9360	9360	9360	0
215	20240807	173500	360969020	9360	9360	9360	9360	0
216	20240807	173400	360969020	9360	9360	9360	9360	0
217	20240807	173300	360969020	9360	9360	9360	9360	0
218	20240807	173200	360969020	9360	9360	9360	9360	0
219	20240807	173100	360969020	9360	9360	9360	9360	0
220	20240807	173000	360969020	9360	9360	9360	9360	0
221	20240807	172900	360969020	9360	9360	9360	9360	0
222	20240807	172800	360969020	9360	9360	9360	9360	0
223	20240807	172700	360969020	9360	9360	9360	9360	0
224	20240807	172600	360969020	9360	9360	9360	9360	0
225	20240807	172500	360969020	9360	9360	9360	9360	0
226	20240807	172400	360969020	9360	9360	9360	9360	0
227	20240807	172300	360969020	9360	9360	9360	9360	0
228	20240807	172200	360969020	9360	9360	9360	9360	0
229	20240807	172100	360969020	9360	9360	9360	9360	0
230	20240807	172000	360969020	9360	9360	9360	9360	0
231	20240807	171900	360969020	9360	9360	9360	9360	0
232	20240807	171800	360969020	9360	9360	9360	9360	0
233	20240807	171700	360969020	9360	9360	9360	9360	0
234	20240807	171600	360969020	9360	9360	9360	9360	0
235	20240807	171500	360969020	9360	9360	9360	9360	0
236	20240807	171400	360969020	9360	9360	9360	9360	0
237	20240807	171300	360969020	9360	9360	9360	9360	0
238	20240807	171200	360969020	9360	9360	9360	9360	0
239	20240807	171100	360969020	9360	9360	9360	9360	0
240	20240807	171000	360969020	9360	9360	9360	9360	0
241	20240807	170900	360969020	9360	9360	9360	9360	0
242	20240807	170800	360969020	9360	9360	9360	9360	192
243	20240807	170700	360969020	9360	9360	9360	9360	0
244	20240807	170600	360969020	9360	9360	9360	9360	0
245	20240807	170500	360969020	9360	9360	9360	9360	0
246	20240807	170400	360969020	9360	9360	9360	9360	0
247	20240807	170300	360969020	9360	9360	9360	9360	0
248	20240807	170200	360969020	9360	9360	9360	9360	0
249	20240807	170100	360969020	9360	9360	9360	9360	0
250	20240807	170000	360969020	9360	9360	9360	9360	0
251	20240807	165900	360969020	9360	9360	9360	9360	0
252	20240807	165800	360969020	9360	9360	9360	9360	0
253	20240807	165700	360969020	9360	9360	9360	9360	0
254	20240807	165600	360969020	9360	9360	9360	9360	0
255	20240807	165500	360969020	9360	9360	9360	9360	0
256	20240807	165400	360969020	9360	9360	9360	9360	0
257	20240807	165300	360969020	9360	9360	9360	9360	0
258	20240807	165200	360969020	9360	9360	9360	9360	0
259	20240807	165100	360969020	9360	9360	9360	9360	0
260	20240807	165000	360969020	9360	9360	9360	9360	0
261	20240807	164900	360969020	9360	9360	9360	9360	0
262	20240807	164800	360969020	9360	9360	9360	9360	0
263	20240807	164700	360969020	9360	9360	9360	9360	0
264	20240807	164600	360969020	9360	9360	9360	9360	0
265	20240807	164500	360969020	9360	9360	9360	9360	0
266	20240807	164400	360969020	9360	9360	9360	9360	0
267	20240807	164300	360969020	9360	9360	9360	9360	0
268	20240807	164200	360969020	9360	9360	9360	9360	0
269	20240807	164100	360969020	9360	9360	9360	9360	0
270	20240807	164000	360969020	9360	9360	9360	9360	0
271	20240807	163900	360969020	9360	9360	9360	9360	0
272	20240807	163800	360969020	9360	9360	9360	9360	192
273	20240807	163700	360969020	9360	9360	9360	9360	0
274	20240807	163600	360969020	9360	9360	9360	9360	0
275	20240807	163500	360969020	9360	9360	9360	9360	0
276	20240807	163400	360969020	9360	9360	9360	9360	0
277	20240807	163300	360969020	9360	9360	9360	9360	0
278	20240807	163200	360969020	9360	9360	9360	9360	0
279	20240807	163100	360969020	9360	9360	9360	9360	0
280	20240807	163000	360969020	9360	9360	9360	9360	0
281	20240807	162900	360969020	9360	9360	9360	9360	0
282	20240807	162800	360969020	9360	9360	9360	9360	0
283	20240807	162700	360969020	9360	9360	9360	9360	0
284	20240807	162600	360969020	9360	9360	9360	9360	0
285	20240807	162500	360969020	9360	9360	9360	9360	0
286	20240807	162400	360969020	9360	9360	9360	9360	0
287	20240807	162300	360969020	9360	9360	9360	9360	0
288	20240807	162200	360969020	9360	9360	9360	9360	0
289	20240807	162100	360969020	9360	9360	9360	9360	0
290	20240807	162000	360969020	9360	9360	9360	9360	0
291	20240807	161900	360969020	9360	9360	9360	9360	0
292	20240807	161800	360969020	9360	9360	9360	9360	0
293	20240807	161700	360969020	9360	9360	9360	9360	0
294	20240807	161600	360969020	9360	9360	9360	9360	0
295	20240807	161500	360969020	9360	9360	9360	9360	0
296	20240807	161400	360969020	9360	9360	9360	9360	0
297	20240807	161300	360969020	9360	9360	9360	9360	0
298	20240807	161200	360969020	9360	9360	9360	9360	0
299	20240807	161100	360969020	9360	9360	9360	9360	0
300	20240807	161000	360969020	9360	9360	9360	9360	0
301	20240807	160900	360969020	9360	9360	9360	9360	0
302	20240807	160800	360969020	9360	9360	9360	9360	192
303	20240807	160700	360969020	9360	9360	9360	9360	0
304	20240807	160600	360969020	9360	9360	9360	9360	0
305	20240807	160500	360969020	9360	9360	9360	9360	0
306	20240807	160400	360969020	9360	9360	9360	9360	0
307	20240807	160300	360969020	9360	9360	9360	9360	0
308	20240807	160200	360969020	9360	9360	9360	9360	0
309	20240807	160100	360969020	9360	9360	9360	9360	0
310	20240807	160000	360969020	9360	9360	9360	9360	0
311	20240807	155900	360969020	9360	9360	9360	9360	0
312	20240807	155800	360969020	9360	9360	9360	9360	0
313	20240807	155700	360969020	9360	9360	9360	9360	0
314	20240807	155600	360969020	9360	9360	9360	9360	0
315	20240807	155500	360969020	9360	9360	9360	9360	0
316	20240807	155400	360969020	9360	9360	9360	9360	0
317	20240807	155300	360969020	9360	9360	9360	9360	0
318	20240807	155200	360969020	9360	9360	9360	9360	0
319	20240807	155100	360969020	9360	9360	9360	9360	0
320	20240807	155000	360969020	9360	9360	9360	9360	0
321	20240807	154900	360969020	9360	9360	9360	9360	0
322	20240807	154800	360969020	9360	9360	9360	9360	0
323	20240807	154700	360969020	9360	9360	9360	9360	0
324	20240807	154600	360969020	9360	9360	9360	9360	0
325	20240807	154500	360969020	9360	9360	9360	9360	0
326	20240807	154400	360969020	9360	9360	9360	9360	0
327	20240807	154300	360969020	9360	9360	9360	9360	0
328	20240807	154200	360969020	9360	9360	9360	9360	0
329	20240807	154100	360969020	9360	9360	9360	9360	0
330	20240807	154000	360969020	9360	9360	9360	9360	0
331	20240807	153900	360969020	9360	9360	9360	9360	0
332	20240807	153800	360969020	9360	9360	9360	9360	192
333	20240807	153700	360969020	9360	9360	9360	9360	0
334	20240807	153600	360969020	9360	9360	9360	9360	0
335	20240807	153500	360969020	9360	9360	9360	9360	0
336	20240807	153400	360969020	9360	9360	9360	9360	0
337	20240807	153300	360969020	9360	9360	9360	9360	0
338	20240807	153200	360969020	9360	9360	9360	9360	0
339	20240807	153100	360969020	9360	9360	9360	9360	0
340	20240807	153000	360969020	9360	9360	9360	9360	192
341	20240807	152900	359171900	9360	9360	9360	9360	0
342	20240807	152800	359171900	9360	9360	9360	9360	0
343	20240807	152700	359171900	9360	9360	9360	9360	0
344	20240807	152600	359171900	9360	9360	9360	9360	0
345	20240807	152500	359171900	9360	9360	9360	9360	0
346	20240807	152400	359171900	9360	9360	9360	9360	0
347	20240807	152300	359171900	9360	9360	9360	9360	0
348	20240807	152200	359171900	9360	9360	9360	9360	0
349	20240807	152100	359171900	9360	9360	9360	9360	0
350	20240807	152000	359171900	9360	9360	9360	9360	0
351	20240807	151900	359171900	9360	9270	9360	9270	103
352	20240807	151800	358216760	9260	9270	9270	9260	20
353	20240807	151700	358031390	9320	9320	9320	9320	0
354	20240807	151600	358031390	9320	9320	9320	9320	3
355	20240807	151500	358003430	9270	9320	9320	9270	7
356	20240807	151400	357938390	9270	9340	9340	9270	207
357	20240807	151300	356018810	9300	9300	9300	9300	0
358	20240807	151200	356018810	9300	9300	9300	9300	0
359	20240807	151100	356018810	9300	9300	9300	9300	0
360	20240807	151000	356018810	9300	9300	9300	9300	1
361	20240807	150900	356009510	9300	9300	9300	9300	0
362	20240807	150800	356009510	9300	9300	9300	9300	0
363	20240807	150700	356009510	9300	9310	9310	9300	460
364	20240807	150600	351731140	9310	9320	9320	9310	500
365	20240807	150500	347072950	9350	9350	9350	9350	10
366	20240807	150400	346979450	9320	9320	9320	9320	1
367	20240807	150300	346970130	9330	9330	9330	9330	0
368	20240807	150200	346970130	9330	9330	9330	9330	0
369	20240807	150100	346970130	9330	9330	9330	9330	0
370	20240807	150000	346970130	9330	9330	9330	9330	0
371	20240807	145900	346970130	9330	9330	9330	9330	300
372	20240807	145800	344171130	9330	9330	9330	9330	0
373	20240807	145700	344171130	9330	9330	9330	9330	0
374	20240807	145600	344171130	9330	9330	9330	9330	0
375	20240807	145500	344171130	9330	9330	9330	9330	0
376	20240807	145400	344171130	9330	9330	9330	9330	0
377	20240807	145300	344171130	9330	9330	9330	9330	0
378	20240807	145200	344171130	9330	9330	9330	9330	132
379	20240807	145100	342939570	9330	9330	9330	9330	0
380	20240807	145000	342939570	9330	9330	9330	9330	150
381	20240807	144900	341540070	9330	9330	9330	9330	165
382	20240807	144800	340000620	9350	9350	9350	9350	0
383	20240807	144700	340000620	9350	9350	9350	9350	0
384	20240807	144600	340000620	9350	9360	9360	9350	476
385	20240807	144500	335547370	9410	9410	9410	9410	0
386	20240807	144400	335547370	9410	9410	9410	9410	0
387	20240807	144300	335547370	9410	9410	9410	9410	5
388	20240807	144200	335500320	9360	9360	9360	9360	0
389	20240807	144100	335500320	9360	9360	9360	9360	0
390	20240807	144000	335500320	9360	9360	9360	9360	0
391	20240807	143900	335500320	9360	9380	9380	9360	299
392	20240807	143800	332698610	9400	9400	9400	9400	0
393	20240807	143700	332698610	9400	9400	9400	9400	0
394	20240807	143600	332698610	9400	9400	9400	9400	0
395	20240807	143500	332698610	9400	9400	9400	9400	0
396	20240807	143400	332698610	9400	9400	9400	9400	0
397	20240807	143300	332698610	9400	9410	9410	9400	1233
398	20240807	143200	321108380	9450	9450	9450	9450	3
399	20240807	143100	321080030	9450	9450	9450	9450	0
400	20240807	143000	321080030	9450	9450	9450	9450	0
401	20240807	142900	321080030	9450	9450	9450	9450	0
402	20240807	142800	321080030	9450	9450	9450	9450	0
403	20240807	142700	321080030	9450	9450	9450	9450	0
404	20240807	142600	321080030	9450	9450	9450	9450	11
405	20240807	142500	320976080	9450	9460	9460	9440	47
406	20240807	142400	320532060	9470	9460	9470	9460	3
407	20240807	142300	320503670	9460	9440	9460	9440	256
408	20240807	142200	318084420	9450	9410	9450	9410	2488
409	20240807	142100	294607300	9420	9420	9420	9420	0
410	20240807	142000	294607300	9420	9420	9420	9420	1
411	20240807	141900	294597880	9360	9360	9360	9360	0
412	20240807	141800	294597880	9360	9360	9360	9360	0
413	20240807	141700	294597880	9360	9360	9360	9360	0
414	20240807	141600	294597880	9360	9360	9360	9360	0
415	20240807	141500	294597880	9360	9360	9360	9360	0
416	20240807	141400	294597880	9360	9360	9360	9360	0
417	20240807	141300	294597880	9360	9360	9360	9360	0
418	20240807	141200	294597880	9360	9360	9360	9360	0
419	20240807	141100	294597880	9360	9360	9360	9360	0
420	20240807	141000	294597880	9360	9360	9360	9360	0
421	20240807	140900	294597880	9360	9360	9360	9360	0
422	20240807	140800	294597880	9360	9380	9380	9360	140
423	20240807	140700	293286620	9420	9420	9420	9420	0
424	20240807	140600	293286620	9420	9420	9420	9420	0
425	20240807	140500	293286620	9420	9420	9420	9420	0
426	20240807	140400	293286620	9420	9420	9420	9420	87
427	20240807	140300	292467080	9430	9430	9430	9430	0
428	20240807	140200	292467080	9430	9430	9430	9430	69
429	20240807	140100	291816410	9420	9420	9420	9420	69
430	20240807	140000	291166430	9420	9420	9420	9420	0
431	20240807	135900	291166430	9420	9420	9420	9420	0
432	20240807	135800	291166430	9420	9420	9420	9420	0
433	20240807	135700	291166430	9420	9420	9420	9420	0
434	20240807	135600	291166430	9420	9420	9420	9420	0
435	20240807	135500	291166430	9420	9410	9420	9410	2
436	20240807	135400	291147600	9400	9390	9400	9390	280
437	20240807	135300	288516600	9370	9370	9370	9370	0
438	20240807	135200	288516600	9370	9360	9370	9360	45
439	20240807	135100	288095030	9360	9360	9360	9360	0
440	20240807	135000	288095030	9360	9360	9360	9360	0
441	20240807	134900	288095030	9360	9360	9360	9360	0
442	20240807	134800	288095030	9360	9360	9360	9360	1
443	20240807	134700	288085670	9370	9370	9370	9370	12
444	20240807	134600	287973230	9390	9390	9390	9390	0
445	20240807	134500	287973230	9390	9390	9390	9390	0
446	20240807	134400	287973230	9390	9390	9390	9390	0
447	20240807	134300	287973230	9390	9390	9390	9390	0
448	20240807	134200	287973230	9390	9390	9390	9390	1
449	20240807	134100	287963840	9380	9380	9380	9380	0
450	20240807	134000	287963840	9380	9380	9380	9380	1
451	20240807	133900	287954460	9390	9390	9390	9390	0
452	20240807	133800	287954460	9390	9390	9390	9390	0
453	20240807	133700	287954460	9390	9390	9390	9390	0
454	20240807	133600	287954460	9390	9390	9390	9390	1
455	20240807	133500	287945070	9390	9390	9390	9390	0
456	20240807	133400	287945070	9390	9390	9390	9390	0
457	20240807	133300	287945070	9390	9390	9390	9390	0
458	20240807	133200	287945070	9390	9390	9390	9390	0
459	20240807	133100	287945070	9390	9390	9390	9390	0
460	20240807	133000	287945070	9390	9370	9390	9370	189
461	20240807	132900	286174120	9370	9370	9370	9370	0
462	20240807	132800	286174120	9370	9370	9370	9370	0
463	20240807	132700	286174120	9370	9370	9370	9370	0
464	20240807	132600	286174120	9370	9370	9370	9370	0
465	20240807	132500	286174120	9370	9370	9370	9370	0
466	20240807	132400	286174120	9370	9370	9370	9370	1
467	20240807	132300	286164750	9310	9310	9310	9310	0
468	20240807	132200	286164750	9310	9310	9310	9310	4
469	20240807	132100	286127510	9300	9300	9300	9300	0
470	20240807	132000	286127510	9300	9340	9340	9300	1080
471	20240807	131900	276075930	9400	9400	9400	9400	0
472	20240807	131800	276075930	9400	9400	9400	9400	1
473	20240807	131700	276066530	9420	9420	9420	9420	0
474	20240807	131600	276066530	9420	9420	9420	9420	0
475	20240807	131500	276066530	9420	9420	9420	9420	0
476	20240807	131400	276066530	9420	9420	9420	9420	5
477	20240807	131300	276019430	9420	9420	9420	9420	0
478	20240807	131200	276019430	9420	9420	9420	9420	1
479	20240807	131100	276010010	9420	9420	9420	9420	0
480	20240807	131000	276010010	9420	9420	9420	9420	0
481	20240807	130900	276010010	9420	9420	9420	9420	5
482	20240807	130800	275962910	9420	9420	9420	9420	318
483	20240807	130700	272967350	9420	9380	9420	9350	675
484	20240807	130600	266633260	9420	9380	9420	9380	197
485	20240807	130500	264785360	9370	9370	9370	9370	100
486	20240807	130400	263848360	9380	9380	9380	9380	76
487	20240807	130300	263135480	9430	9430	9430	9430	0
488	20240807	130200	263135480	9430	9430	9430	9430	0
489	20240807	130100	263135480	9430	9430	9430	9430	0
490	20240807	130000	263135480	9430	9430	9430	9430	1
491	20240807	125900	263126050	9430	9430	9430	9430	0
492	20240807	125800	263126050	9430	9410	9430	9410	6
493	20240807	125700	263069550	9360	9360	9360	9360	0
494	20240807	125600	263069550	9360	9360	9360	9360	0
495	20240807	125500	263069550	9360	9360	9360	9360	38
496	20240807	125400	262713870	9370	9370	9370	9370	10
497	20240807	125300	262620170	9370	9370	9370	9370	0
498	20240807	125200	262620170	9370	9370	9370	9370	0
499	20240807	125100	262620170	9370	9370	9370	9370	0
500	20240807	125000	262620170	9370	9370	9370	9370	2
501	20240807	124900	262601430	9440	9440	9440	9440	2
502	20240807	124800	262582550	9360	9400	9400	9360	25
503	20240807	124700	262347760	9400	9400	9400	9400	0
504	20240807	124600	262347760	9400	9400	9400	9400	0
505	20240807	124500	262347760	9400	9450	9450	9400	7
506	20240807	124400	262281660	9450	9430	9450	9430	200
507	20240807	124300	260393840	9430	9390	9430	9390	2010
508	20240807	124200	241490750	9390	9380	9390	9380	9
509	20240807	124100	241406320	9380	9380	9380	9380	100
510	20240807	124000	240468320	9380	9380	9380	9380	0
511	20240807	123900	240468320	9380	9370	9380	9370	52
512	20240807	123800	239981070	9370	9370	9370	9370	200
513	20240807	123700	238107070	9380	9380	9380	9380	0
514	20240807	123600	238107070	9380	9380	9380	9380	0
515	20240807	123500	238107070	9380	9380	9380	9380	0
516	20240807	123400	238107070	9380	9380	9380	9380	0
517	20240807	123300	238107070	9380	9380	9380	9380	0
518	20240807	123200	238107070	9380	9380	9380	9380	0
519	20240807	123100	238107070	9380	9360	9380	9360	461
520	20240807	123000	233792080	9360	9360	9360	9360	0
521	20240807	122900	233792080	9360	9360	9360	9360	0
522	20240807	122800	233792080	9360	9360	9360	9360	0
523	20240807	122700	233792080	9360	9360	9360	9360	0
524	20240807	122600	233792080	9360	9360	9360	9360	0
525	20240807	122500	233792080	9360	9360	9360	9360	0
526	20240807	122400	233792080	9360	9360	9360	9360	0
527	20240807	122300	233792080	9360	9360	9360	9360	0
528	20240807	122200	233792080	9360	9360	9360	9360	0
529	20240807	122100	233792080	9360	9360	9360	9360	0
530	20240807	122000	233792080	9360	9360	9360	9360	0
531	20240807	121900	233792080	9360	9360	9360	9360	0
532	20240807	121800	233792080	9360	9360	9360	9360	0
533	20240807	121700	233792080	9360	9360	9360	9360	0
534	20240807	121600	233792080	9360	9360	9360	9360	0
535	20240807	121500	233792080	9360	9350	9360	9350	10
536	20240807	121400	233698510	9360	9360	9360	9360	0
537	20240807	121300	233698510	9360	9360	9360	9360	0
538	20240807	121200	233698510	9360	9360	9360	9360	0
539	20240807	121100	233698510	9360	9360	9360	9360	0
540	20240807	121000	233698510	9360	9360	9360	9360	0
541	20240807	120900	233698510	9360	9360	9360	9360	0
542	20240807	120800	233698510	9360	9360	9360	9360	0
543	20240807	120700	233698510	9360	9320	9360	9320	30
544	20240807	120600	233418370	9240	9240	9240	9240	6
545	20240807	120500	233362930	9220	9220	9220	9220	0
546	20240807	120400	233362930	9220	9220	9220	9220	0
547	20240807	120300	233362930	9220	9220	9220	9220	0
548	20240807	120200	233362930	9220	9220	9220	9220	0
549	20240807	120100	233362930	9220	9220	9220	9220	0
550	20240807	120000	233362930	9220	9220	9220	9220	0
551	20240807	115900	233362930	9220	9220	9220	9220	0
552	20240807	115800	233362930	9220	9220	9220	9220	0
553	20240807	115700	233362930	9220	9230	9230	9220	200
554	20240807	115600	231518510	9230	9260	9260	9230	100
555	20240807	115500	230594150	9270	9270	9270	9270	0
556	20240807	115400	230594150	9270	9270	9270	9270	0
557	20240807	115300	230594150	9270	9270	9270	9270	0
558	20240807	115200	230594150	9270	9270	9270	9270	0
559	20240807	115100	230594150	9270	9270	9270	9270	0
560	20240807	115000	230594150	9270	9270	9270	9270	0
561	20240807	114900	230594150	9270	9290	9290	9270	707
562	20240807	114800	224040240	9310	9310	9310	9310	0
563	20240807	114700	224040240	9310	9310	9310	9310	16
564	20240807	114600	223891280	9320	9330	9330	9320	100
565	20240807	114500	222959240	9360	9360	9360	9360	0
566	20240807	114400	222959240	9360	9360	9360	9360	0
567	20240807	114300	222959240	9360	9360	9360	9360	0
568	20240807	114200	222959240	9360	9360	9360	9360	0
569	20240807	114100	222959240	9360	9360	9360	9360	0
570	20240807	114000	222959240	9360	9360	9360	9360	0
571	20240807	113900	222959240	9360	9360	9360	9360	0
572	20240807	113800	222959240	9360	9360	9360	9360	0
573	20240807	113700	222959240	9360	9350	9360	9350	17
574	20240807	113600	222800280	9390	9390	9390	9390	0
575	20240807	113500	222800280	9390	9390	9390	9390	0
576	20240807	113400	222800280	9390	9390	9390	9390	0
577	20240807	113300	222800280	9390	9390	9390	9390	0
578	20240807	113200	222800280	9390	9390	9390	9390	0
579	20240807	113100	222800280	9390	9380	9390	9380	7
580	20240807	113000	222734610	9370	9370	9370	9370	16
581	20240807	112900	222584690	9320	9320	9320	9320	0
582	20240807	112800	222584690	9320	9320	9320	9320	0
583	20240807	112700	222584690	9320	9320	9320	9320	0
584	20240807	112600	222584690	9320	9320	9320	9320	0
585	20240807	112500	222584690	9320	9320	9320	9320	57
586	20240807	112400	222053450	9320	9320	9320	9320	143
587	20240807	112300	220720690	9390	9390	9390	9390	0
588	20240807	112200	220720690	9390	9390	9390	9390	0
589	20240807	112100	220720690	9390	9390	9390	9390	0
590	20240807	112000	220720690	9390	9390	9390	9390	0
591	20240807	111900	220720690	9390	9390	9390	9390	0
592	20240807	111800	220720690	9390	9390	9390	9390	0
593	20240807	111700	220720690	9390	9390	9390	9390	0
594	20240807	111600	220720690	9390	9390	9390	9390	0
595	20240807	111500	220720690	9390	9390	9390	9390	0
596	20240807	111400	220720690	9390	9390	9390	9390	0
597	20240807	111300	220720690	9390	9390	9390	9390	15
598	20240807	111200	220579840	9390	9380	9390	9380	100
599	20240807	111100	219641390	9380	9380	9380	9380	0
600	20240807	111000	219641390	9380	9380	9380	9380	1
601	20240807	110900	219632010	9390	9390	9390	9390	0
602	20240807	110800	219632010	9390	9390	9390	9390	0
603	20240807	110700	219632010	9390	9390	9390	9390	50
604	20240807	110600	219162510	9400	9400	9400	9400	0
605	20240807	110500	219162510	9400	9400	9400	9400	1
606	20240807	110400	219153110	9410	9410	9410	9400	135
607	20240807	110300	217883670	9400	9390	9400	9390	650
608	20240807	110200	211776810	9380	9380	9380	9380	0
609	20240807	110100	211776810	9380	9370	9380	9370	200
610	20240807	110000	209900910	9380	9380	9380	9380	0
611	20240807	105900	209900910	9380	9380	9380	9380	0
612	20240807	105800	209900910	9380	9380	9380	9380	0
613	20240807	105700	209900910	9380	9380	9380	9380	1
614	20240807	105600	209891530	9380	9380	9380	9380	10
615	20240807	105500	209797730	9380	9370	9380	9370	292
616	20240807	105400	207059460	9370	9360	9370	9360	826
617	20240807	105300	199319860	9300	9300	9300	9300	30
618	20240807	105200	199040860	9270	9360	9370	9270	5132
619	20240807	105100	150983850	9360	9360	9360	9360	0
620	20240807	105000	150983850	9360	9360	9360	9360	1
621	20240807	104900	150974490	9360	9360	9360	9360	0
622	20240807	104800	150974490	9360	9360	9360	9360	0
623	20240807	104700	150974490	9360	9360	9360	9360	0
624	20240807	104600	150974490	9360	9360	9360	9360	300
625	20240807	104500	148166490	9360	9350	9360	9350	300
626	20240807	104400	145360200	9360	9360	9360	9360	0
627	20240807	104300	145360200	9360	9260	9360	9130	1050
628	20240807	104200	135608660	9260	9260	9260	9260	0
629	20240807	104100	135608660	9260	9260	9260	9260	0
630	20240807	104000	135608660	9260	9270	9270	9260	63
631	20240807	103900	135025230	9270	9270	9270	9270	0
632	20240807	103800	135025230	9270	9270	9270	9270	0
633	20240807	103700	135025230	9270	9270	9270	9270	0
634	20240807	103600	135025230	9270	9270	9270	9270	5
635	20240807	103500	134978880	9270	9320	9360	9270	5054
636	20240807	103400	87694170	9330	9330	9330	9330	0
637	20240807	103300	87694170	9330	9330	9330	9330	0
638	20240807	103200	87694170	9330	9330	9330	9330	0
639	20240807	103100	87694170	9330	9330	9330	9330	0
640	20240807	103000	87694170	9330	9330	9330	9330	0
641	20240807	102900	87694170	9330	9330	9330	9330	1
642	20240807	102800	87684840	9340	9340	9340	9340	0
643	20240807	102700	87684840	9340	9340	9340	9340	0
644	20240807	102600	87684840	9340	9340	9340	9340	0
645	20240807	102500	87684840	9340	9340	9340	9340	0
646	20240807	102400	87684840	9340	9340	9340	9340	0
647	20240807	102300	87684840	9340	9340	9340	9340	7
648	20240807	102200	87619460	9340	9280	9340	9280	43
649	20240807	102100	87219570	9260	9270	9270	9260	4
650	20240807	102000	87182520	9370	9370	9370	9370	0
651	20240807	101900	87182520	9370	9250	9370	9250	327
652	20240807	101800	84151730	9250	9230	9250	9230	527
653	20240807	101700	79282510	9230	9230	9230	9230	0
654	20240807	101600	79282510	9230	9210	9230	9200	612
655	20240807	101500	73649790	9220	9220	9220	9220	1
656	20240807	101400	73640570	9220	9210	9220	9210	2
657	20240807	101300	73622140	9220	9220	9220	9220	9
658	20240807	101200	73539160	9220	9220	9220	9220	0
659	20240807	101100	73539160	9220	9220	9220	9220	0
660	20240807	101000	73539160	9220	9220	9220	9220	87
661	20240807	100900	72737020	9210	9210	9210	9210	0
662	20240807	100800	72737020	9210	9210	9210	9210	0
663	20240807	100700	72737020	9210	9210	9210	9210	0
664	20240807	100600	72737020	9210	9210	9210	9210	2
665	20240807	100500	72718600	9210	9210	9210	9210	5
666	20240807	100400	72672550	9220	9140	9220	9130	506
667	20240807	100300	68051530	9150	9150	9150	9150	0
668	20240807	100200	68051530	9150	9150	9150	9150	0
669	20240807	100100	68051530	9150	9150	9150	9150	0
670	20240807	100000	68051530	9150	9150	9150	9150	0
671	20240807	095900	68051530	9150	9220	9220	9150	12
672	20240807	095800	67941380	9220	9220	9220	9220	1
673	20240807	095700	67932160	9220	9220	9220	9220	309
674	20240807	095600	65083180	9220	9220	9220	9220	0
675	20240807	095500	65083180	9220	9220	9220	9220	0
676	20240807	095400	65083180	9220	9220	9220	9220	1
677	20240807	095300	65073960	9210	9210	9210	9210	542
678	20240807	095200	60082140	9210	9210	9210	9210	0
679	20240807	095100	60082140	9210	9210	9210	9210	0
680	20240807	095000	60082140	9210	9210	9210	9210	0
681	20240807	094900	60082140	9210	9210	9210	9210	0
682	20240807	094800	60082140	9210	9210	9210	9210	0
683	20240807	094700	60082140	9210	9210	9210	9210	0
684	20240807	094600	60082140	9210	9210	9210	9210	1
685	20240807	094500	60072930	9200	9190	9200	9190	300
686	20240807	094400	57312990	9200	9200	9200	9200	0
687	20240807	094300	57312990	9200	9200	9200	9200	0
688	20240807	094200	57312990	9200	9200	9200	9200	0
689	20240807	094100	57312990	9200	9200	9200	9200	0
690	20240807	094000	57312990	9200	9200	9200	9200	0
691	20240807	093900	57312990	9200	9200	9200	9200	0
692	20240807	093800	57312990	9200	9200	9200	9200	0
693	20240807	093700	57312990	9200	9200	9200	9200	0
694	20240807	093600	57312990	9200	9200	9200	9200	0
695	20240807	093500	57312990	9200	9200	9200	9200	0
696	20240807	093400	57312990	9200	9200	9200	9200	0
697	20240807	093300	57312990	9200	9200	9200	9200	0
698	20240807	093200	57312990	9200	9200	9200	9200	0
699	20240807	093100	57312990	9200	9200	9200	9200	0
700	20240807	093000	57312990	9200	9200	9200	9200	0
701	20240807	092900	57312990	9200	9200	9200	9200	0
702	20240807	092800	57312990	9200	9190	9200	9190	600
703	20240807	092700	51795860	9200	9200	9200	9200	0
704	20240807	092600	51795860	9200	9200	9200	9200	0
705	20240807	092500	51795860	9200	9200	9200	9200	1
706	20240807	092400	51786660	9190	9190	9190	9190	291
707	20240807	092300	49112370	9190	9190	9190	9190	0
708	20240807	092200	49112370	9190	9190	9190	9190	0
709	20240807	092100	49112370	9190	9160	9190	9160	79
710	20240807	092000	48386690	9160	9090	9160	9090	5014
711	20240807	091900	2659150	9090	9090	9090	9090	2
712	20240807	091800	2640970	9090	9090	9090	9090	0
713	20240807	091700	2640970	9090	9090	9090	9090	2
714	20240807	091600	2622790	9100	9100	9100	9100	2
715	20240807	091500	2604590	9120	9120	9120	9120	0
716	20240807	091400	2604590	9120	9120	9120	9120	0
717	20240807	091300	2604590	9120	9120	9120	9120	1
718	20240807	091200	2595470	9010	9010	9010	9010	0
719	20240807	091100	2595470	9010	9010	9010	9010	0
720	20240807	091000	2595470	9010	9010	9010	9010	219
721	20240807	090900	622280	9010	9010	9010	9010	0
722	20240807	090800	622280	9010	9010	9010	9010	0
723	20240807	090700	622280	9010	9010	9010	9010	0
724	20240807	090600	622280	9010	9010	9010	9010	5
725	20240807	090500	577230	8910	8910	8910	8910	0
726	20240807	090400	577230	8910	8910	8910	8910	0
727	20240807	090300	577230	8910	8910	8910	8910	1
728	20240807	090200	568320	9010	9010	9010	9010	0
729	20240807	090100	568320	9010	9010	9010	9010	11
730	20240807	090000	469210	9010	8850	9010	8850	53