KissMeData/318410/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210900	211824660	9700	9700	9700	9700	742
3	20240809	210800	211824660	9700	9700	9700	9700	0
4	20240809	210700	211824660	9700	9700	9700	9700	0
5	20240809	210600	211824660	9700	9700	9700	9700	0
6	20240809	210500	211824660	9700	9700	9700	9700	0
7	20240809	210400	211824660	9700	9700	9700	9700	0
8	20240809	210300	211824660	9700	9700	9700	9700	0
9	20240809	210200	211824660	9700	9700	9700	9700	0
10	20240809	210100	211824660	9700	9700	9700	9700	0
11	20240809	210000	211824660	9700	9700	9700	9700	0
12	20240809	205900	211824660	9700	9700	9700	9700	0
13	20240809	205800	211824660	9700	9700	9700	9700	0
14	20240809	205700	211824660	9700	9700	9700	9700	0
15	20240809	205600	211824660	9700	9700	9700	9700	0
16	20240809	205500	211824660	9700	9700	9700	9700	0
17	20240809	205400	211824660	9700	9700	9700	9700	0
18	20240809	205300	211824660	9700	9700	9700	9700	0
19	20240809	205200	211824660	9700	9700	9700	9700	0
20	20240809	205100	211824660	9700	9700	9700	9700	0
21	20240809	205000	211824660	9700	9700	9700	9700	0
22	20240809	204900	211824660	9700	9700	9700	9700	0
23	20240809	204800	211824660	9700	9700	9700	9700	0
24	20240809	204700	211824660	9700	9700	9700	9700	0
25	20240809	204600	211824660	9700	9700	9700	9700	0
26	20240809	204500	211824660	9700	9700	9700	9700	0
27	20240809	204400	211824660	9700	9700	9700	9700	0
28	20240809	204300	211824660	9700	9700	9700	9700	0
29	20240809	204200	211824660	9700	9700	9700	9700	0
30	20240809	204100	211824660	9700	9700	9700	9700	0
31	20240809	204000	211824660	9700	9700	9700	9700	0
32	20240809	203900	211824660	9700	9700	9700	9700	742
33	20240809	203800	211824660	9700	9700	9700	9700	0
34	20240809	203700	211824660	9700	9700	9700	9700	0
35	20240809	203600	211824660	9700	9700	9700	9700	0
36	20240809	203500	211824660	9700	9700	9700	9700	0
37	20240809	203400	211824660	9700	9700	9700	9700	0
38	20240809	203300	211824660	9700	9700	9700	9700	0
39	20240809	203200	211824660	9700	9700	9700	9700	0
40	20240809	203100	211824660	9700	9700	9700	9700	0
41	20240809	203000	211824660	9700	9700	9700	9700	0
42	20240809	202900	211824660	9700	9700	9700	9700	0
43	20240809	202800	211824660	9700	9700	9700	9700	0
44	20240809	202700	211824660	9700	9700	9700	9700	0
45	20240809	202600	211824660	9700	9700	9700	9700	0
46	20240809	202500	211824660	9700	9700	9700	9700	0
47	20240809	202400	211824660	9700	9700	9700	9700	0
48	20240809	202300	211824660	9700	9700	9700	9700	0
49	20240809	202200	211824660	9700	9700	9700	9700	0
50	20240809	202100	211824660	9700	9700	9700	9700	0
51	20240809	202000	211824660	9700	9700	9700	9700	0
52	20240809	201900	211824660	9700	9700	9700	9700	0
53	20240809	201800	211824660	9700	9700	9700	9700	0
54	20240809	201700	211824660	9700	9700	9700	9700	0
55	20240809	201600	211824660	9700	9700	9700	9700	0
56	20240809	201500	211824660	9700	9700	9700	9700	0
57	20240809	201400	211824660	9700	9700	9700	9700	0
58	20240809	201300	211824660	9700	9700	9700	9700	0
59	20240809	201200	211824660	9700	9700	9700	9700	0
60	20240809	201100	211824660	9700	9700	9700	9700	0
61	20240809	201000	211824660	9700	9700	9700	9700	0
62	20240809	200900	211824660	9700	9700	9700	9700	742
63	20240809	200800	211824660	9700	9700	9700	9700	0
64	20240809	200700	211824660	9700	9700	9700	9700	0
65	20240809	200600	211824660	9700	9700	9700	9700	0
66	20240809	200500	211824660	9700	9700	9700	9700	0
67	20240809	200400	211824660	9700	9700	9700	9700	0
68	20240809	200300	211824660	9700	9700	9700	9700	0
69	20240809	200200	211824660	9700	9700	9700	9700	0
70	20240809	200100	211824660	9700	9700	9700	9700	0
71	20240809	200000	211824660	9700	9700	9700	9700	0
72	20240809	195900	211824660	9700	9700	9700	9700	0
73	20240809	195800	211824660	9700	9700	9700	9700	0
74	20240809	195700	211824660	9700	9700	9700	9700	0
75	20240809	195600	211824660	9700	9700	9700	9700	0
76	20240809	195500	211824660	9700	9700	9700	9700	0
77	20240809	195400	211824660	9700	9700	9700	9700	0
78	20240809	195300	211824660	9700	9700	9700	9700	0
79	20240809	195200	211824660	9700	9700	9700	9700	0
80	20240809	195100	211824660	9700	9700	9700	9700	0
81	20240809	195000	211824660	9700	9700	9700	9700	0
82	20240809	194900	211824660	9700	9700	9700	9700	0
83	20240809	194800	211824660	9700	9700	9700	9700	0
84	20240809	194700	211824660	9700	9700	9700	9700	0
85	20240809	194600	211824660	9700	9700	9700	9700	0
86	20240809	194500	211824660	9700	9700	9700	9700	0
87	20240809	194400	211824660	9700	9700	9700	9700	0
88	20240809	194300	211824660	9700	9700	9700	9700	0
89	20240809	194200	211824660	9700	9700	9700	9700	0
90	20240809	194100	211824660	9700	9700	9700	9700	0
91	20240809	194000	211824660	9700	9700	9700	9700	0
92	20240809	193900	211824660	9700	9700	9700	9700	742
93	20240809	193800	211824660	9700	9700	9700	9700	0
94	20240809	193700	211824660	9700	9700	9700	9700	0
95	20240809	193600	211824660	9700	9700	9700	9700	0
96	20240809	193500	211824660	9700	9700	9700	9700	0
97	20240809	193400	211824660	9700	9700	9700	9700	0
98	20240809	193300	211824660	9700	9700	9700	9700	0
99	20240809	193200	211824660	9700	9700	9700	9700	0
100	20240809	193100	211824660	9700	9700	9700	9700	0
101	20240809	193000	211824660	9700	9700	9700	9700	0
102	20240809	192900	211824660	9700	9700	9700	9700	0
103	20240809	192800	211824660	9700	9700	9700	9700	0
104	20240809	192700	211824660	9700	9700	9700	9700	0
105	20240809	192600	211824660	9700	9700	9700	9700	0
106	20240809	192500	211824660	9700	9700	9700	9700	0
107	20240809	192400	211824660	9700	9700	9700	9700	0
108	20240809	192300	211824660	9700	9700	9700	9700	0
109	20240809	192200	211824660	9700	9700	9700	9700	0
110	20240809	192100	211824660	9700	9700	9700	9700	0
111	20240809	192000	211824660	9700	9700	9700	9700	0
112	20240809	191900	211824660	9700	9700	9700	9700	0
113	20240809	191800	211824660	9700	9700	9700	9700	0
114	20240809	191700	211824660	9700	9700	9700	9700	0
115	20240809	191600	211824660	9700	9700	9700	9700	0
116	20240809	191500	211824660	9700	9700	9700	9700	0
117	20240809	191400	211824660	9700	9700	9700	9700	0
118	20240809	191300	211824660	9700	9700	9700	9700	0
119	20240809	191200	211824660	9700	9700	9700	9700	0
120	20240809	191100	211824660	9700	9700	9700	9700	0
121	20240809	191000	211824660	9700	9700	9700	9700	0
122	20240809	190900	211824660	9700	9700	9700	9700	742
123	20240809	190800	211824660	9700	9700	9700	9700	0
124	20240809	190700	211824660	9700	9700	9700	9700	0
125	20240809	190600	211824660	9700	9700	9700	9700	0
126	20240809	190500	211824660	9700	9700	9700	9700	0
127	20240809	190400	211824660	9700	9700	9700	9700	0
128	20240809	190300	211824660	9700	9700	9700	9700	0
129	20240809	190200	211824660	9700	9700	9700	9700	0
130	20240809	190100	211824660	9700	9700	9700	9700	0
131	20240809	190000	211824660	9700	9700	9700	9700	0
132	20240809	185900	211824660	9700	9700	9700	9700	0
133	20240809	185800	211824660	9700	9700	9700	9700	0
134	20240809	185700	211824660	9700	9700	9700	9700	0
135	20240809	185600	211824660	9700	9700	9700	9700	0
136	20240809	185500	211824660	9700	9700	9700	9700	0
137	20240809	185400	211824660	9700	9700	9700	9700	0
138	20240809	185300	211824660	9700	9700	9700	9700	0
139	20240809	185200	211824660	9700	9700	9700	9700	0
140	20240809	185100	211824660	9700	9700	9700	9700	0
141	20240809	185000	211824660	9700	9700	9700	9700	0
142	20240809	184900	211824660	9700	9700	9700	9700	0
143	20240809	184800	211824660	9700	9700	9700	9700	0
144	20240809	184700	211824660	9700	9700	9700	9700	0
145	20240809	184600	211824660	9700	9700	9700	9700	0
146	20240809	184500	211824660	9700	9700	9700	9700	0
147	20240809	184400	211824660	9700	9700	9700	9700	0
148	20240809	184300	211824660	9700	9700	9700	9700	0
149	20240809	184200	211824660	9700	9700	9700	9700	0
150	20240809	184100	211824660	9700	9700	9700	9700	0
151	20240809	184000	211824660	9700	9700	9700	9700	0
152	20240809	183900	211824660	9700	9700	9700	9700	742
153	20240809	183800	211824660	9700	9700	9700	9700	0
154	20240809	183700	211824660	9700	9700	9700	9700	0
155	20240809	183600	211824660	9700	9700	9700	9700	0
156	20240809	183500	211824660	9700	9700	9700	9700	0
157	20240809	183400	211824660	9700	9700	9700	9700	0
158	20240809	183300	211824660	9700	9700	9700	9700	0
159	20240809	183200	211824660	9700	9700	9700	9700	0
160	20240809	183100	211824660	9700	9700	9700	9700	0
161	20240809	183000	211824660	9700	9700	9700	9700	0
162	20240809	182900	211824660	9700	9700	9700	9700	0
163	20240809	182800	211824660	9700	9700	9700	9700	0
164	20240809	182700	211824660	9700	9700	9700	9700	0
165	20240809	182600	211824660	9700	9700	9700	9700	0
166	20240809	182500	211824660	9700	9700	9700	9700	0
167	20240809	182400	211824660	9700	9700	9700	9700	0
168	20240809	182300	211824660	9700	9700	9700	9700	0
169	20240809	182200	211824660	9700	9700	9700	9700	0
170	20240809	182100	211824660	9700	9700	9700	9700	0
171	20240809	182000	211824660	9700	9700	9700	9700	0
172	20240809	181900	211824660	9700	9700	9700	9700	0
173	20240809	181800	211824660	9700	9700	9700	9700	0
174	20240809	181700	211824660	9700	9700	9700	9700	0
175	20240809	181600	211824660	9700	9700	9700	9700	0
176	20240809	181500	211824660	9700	9700	9700	9700	0
177	20240809	181400	211824660	9700	9700	9700	9700	0
178	20240809	181300	211824660	9700	9700	9700	9700	0
179	20240809	181200	211824660	9700	9700	9700	9700	0
180	20240809	181100	211824660	9700	9700	9700	9700	0
181	20240809	181000	211824660	9700	9700	9700	9700	0
182	20240809	180900	211824660	9700	9700	9700	9700	742
183	20240809	180800	211824660	9700	9700	9700	9700	0
184	20240809	180700	211824660	9700	9700	9700	9700	0
185	20240809	180600	211824660	9700	9700	9700	9700	0
186	20240809	180500	211824660	9700	9700	9700	9700	0
187	20240809	180400	211824660	9700	9700	9700	9700	0
188	20240809	180300	211824660	9700	9700	9700	9700	0
189	20240809	180200	211824660	9700	9700	9700	9700	0
190	20240809	180100	211824660	9700	9700	9700	9700	0
191	20240809	180000	211824660	9700	9700	9700	9700	0
192	20240809	175900	211824660	9700	9700	9700	9700	0
193	20240809	175800	211824660	9700	9700	9700	9700	0
194	20240809	175700	211824660	9700	9700	9700	9700	0
195	20240809	175600	211824660	9700	9700	9700	9700	0
196	20240809	175500	211824660	9700	9700	9700	9700	0
197	20240809	175400	211824660	9700	9700	9700	9700	0
198	20240809	175300	211824660	9700	9700	9700	9700	0
199	20240809	175200	211824660	9700	9700	9700	9700	0
200	20240809	175100	211824660	9700	9700	9700	9700	0
201	20240809	175000	211824660	9700	9700	9700	9700	0
202	20240809	174900	211824660	9700	9700	9700	9700	0
203	20240809	174800	211824660	9700	9700	9700	9700	0
204	20240809	174700	211824660	9700	9700	9700	9700	0
205	20240809	174600	211824660	9700	9700	9700	9700	0
206	20240809	174500	211824660	9700	9700	9700	9700	0
207	20240809	174400	211824660	9700	9700	9700	9700	0
208	20240809	174300	211824660	9700	9700	9700	9700	0
209	20240809	174200	211824660	9700	9700	9700	9700	0
210	20240809	174100	211824660	9700	9700	9700	9700	0
211	20240809	174000	211824660	9700	9700	9700	9700	0
212	20240809	173900	211824660	9700	9700	9700	9700	742
213	20240809	173800	211824660	9700	9700	9700	9700	0
214	20240809	173700	211824660	9700	9700	9700	9700	0
215	20240809	173600	211824660	9700	9700	9700	9700	0
216	20240809	173500	211824660	9700	9700	9700	9700	0
217	20240809	173400	211824660	9700	9700	9700	9700	0
218	20240809	173300	211824660	9700	9700	9700	9700	0
219	20240809	173200	211824660	9700	9700	9700	9700	0
220	20240809	173100	211824660	9700	9700	9700	9700	0
221	20240809	173000	211824660	9700	9700	9700	9700	0
222	20240809	172900	211824660	9700	9700	9700	9700	0
223	20240809	172800	211824660	9700	9700	9700	9700	0
224	20240809	172700	211824660	9700	9700	9700	9700	0
225	20240809	172600	211824660	9700	9700	9700	9700	0
226	20240809	172500	211824660	9700	9700	9700	9700	0
227	20240809	172400	211824660	9700	9700	9700	9700	0
228	20240809	172300	211824660	9700	9700	9700	9700	0
229	20240809	172200	211824660	9700	9700	9700	9700	0
230	20240809	172100	211824660	9700	9700	9700	9700	0
231	20240809	172000	211824660	9700	9700	9700	9700	0
232	20240809	171900	211824660	9700	9700	9700	9700	0
233	20240809	171800	211824660	9700	9700	9700	9700	0
234	20240809	171700	211824660	9700	9700	9700	9700	0
235	20240809	171600	211824660	9700	9700	9700	9700	0
236	20240809	171500	211824660	9700	9700	9700	9700	0
237	20240809	171400	211824660	9700	9700	9700	9700	0
238	20240809	171300	211824660	9700	9700	9700	9700	0
239	20240809	171200	211824660	9700	9700	9700	9700	0
240	20240809	171100	211824660	9700	9700	9700	9700	0
241	20240809	171000	211824660	9700	9700	9700	9700	0
242	20240809	170900	211824660	9700	9700	9700	9700	742
243	20240809	170800	211824660	9700	9700	9700	9700	0
244	20240809	170700	211824660	9700	9700	9700	9700	0
245	20240809	170600	211824660	9700	9700	9700	9700	0
246	20240809	170500	211824660	9700	9700	9700	9700	0
247	20240809	170400	211824660	9700	9700	9700	9700	0
248	20240809	170300	211824660	9700	9700	9700	9700	0
249	20240809	170200	211824660	9700	9700	9700	9700	0
250	20240809	170100	211824660	9700	9700	9700	9700	0
251	20240809	170000	211824660	9700	9700	9700	9700	0
252	20240809	165900	211824660	9700	9700	9700	9700	0
253	20240809	165800	211824660	9700	9700	9700	9700	0
254	20240809	165700	211824660	9700	9700	9700	9700	0
255	20240809	165600	211824660	9700	9700	9700	9700	0
256	20240809	165500	211824660	9700	9700	9700	9700	0
257	20240809	165400	211824660	9700	9700	9700	9700	0
258	20240809	165300	211824660	9700	9700	9700	9700	0
259	20240809	165200	211824660	9700	9700	9700	9700	0
260	20240809	165100	211824660	9700	9700	9700	9700	0
261	20240809	165000	211824660	9700	9700	9700	9700	0
262	20240809	164900	211824660	9700	9700	9700	9700	0
263	20240809	164800	211824660	9700	9700	9700	9700	0
264	20240809	164700	211824660	9700	9700	9700	9700	0
265	20240809	164600	211824660	9700	9700	9700	9700	0
266	20240809	164500	211824660	9700	9700	9700	9700	0
267	20240809	164400	211824660	9700	9700	9700	9700	0
268	20240809	164300	211824660	9700	9700	9700	9700	0
269	20240809	164200	211824660	9700	9700	9700	9700	0
270	20240809	164100	211824660	9700	9700	9700	9700	0
271	20240809	164000	211824660	9700	9700	9700	9700	0
272	20240809	163900	211824660	9700	9700	9700	9700	742
273	20240809	163800	211824660	9700	9700	9700	9700	0
274	20240809	163700	211824660	9700	9700	9700	9700	0
275	20240809	163600	211824660	9700	9700	9700	9700	0
276	20240809	163500	211824660	9700	9700	9700	9700	0
277	20240809	163400	211824660	9700	9700	9700	9700	0
278	20240809	163300	211824660	9700	9700	9700	9700	0
279	20240809	163200	211824660	9700	9700	9700	9700	0
280	20240809	163100	211824660	9700	9700	9700	9700	0
281	20240809	163000	211824660	9700	9700	9700	9700	0
282	20240809	162900	211824660	9700	9700	9700	9700	0
283	20240809	162800	211824660	9700	9700	9700	9700	0
284	20240809	162700	211824660	9700	9700	9700	9700	0
285	20240809	162600	211824660	9700	9700	9700	9700	0
286	20240809	162500	211824660	9700	9700	9700	9700	0
287	20240809	162400	211824660	9700	9700	9700	9700	0
288	20240809	162300	211824660	9700	9700	9700	9700	0
289	20240809	162200	211824660	9700	9700	9700	9700	0
290	20240809	162100	211824660	9700	9700	9700	9700	0
291	20240809	162000	211824660	9700	9700	9700	9700	0
292	20240809	161900	211824660	9700	9700	9700	9700	0
293	20240809	161800	211824660	9700	9700	9700	9700	0
294	20240809	161700	211824660	9700	9700	9700	9700	0
295	20240809	161600	211824660	9700	9700	9700	9700	0
296	20240809	161500	211824660	9700	9700	9700	9700	0
297	20240809	161400	211824660	9700	9700	9700	9700	0
298	20240809	161300	211824660	9700	9700	9700	9700	0
299	20240809	161200	211824660	9700	9700	9700	9700	0
300	20240809	161100	211824660	9700	9700	9700	9700	0
301	20240809	161000	211824660	9700	9700	9700	9700	0
302	20240809	160900	211824660	9700	9700	9700	9700	742
303	20240809	160800	211824660	9700	9700	9700	9700	0
304	20240809	160700	211824660	9700	9700	9700	9700	0
305	20240809	160600	211824660	9700	9700	9700	9700	0
306	20240809	160500	211824660	9700	9700	9700	9700	0
307	20240809	160400	211824660	9700	9700	9700	9700	0
308	20240809	160300	211824660	9700	9700	9700	9700	0
309	20240809	160200	211824660	9700	9700	9700	9700	0
310	20240809	160100	211824660	9700	9700	9700	9700	0
311	20240809	160000	211824660	9700	9700	9700	9700	0
312	20240809	155900	211824660	9700	9700	9700	9700	0
313	20240809	155800	211824660	9700	9700	9700	9700	0
314	20240809	155700	211824660	9700	9700	9700	9700	0
315	20240809	155600	211824660	9700	9700	9700	9700	0
316	20240809	155500	211824660	9700	9700	9700	9700	0
317	20240809	155400	211824660	9700	9700	9700	9700	0
318	20240809	155300	211824660	9700	9700	9700	9700	0
319	20240809	155200	211824660	9700	9700	9700	9700	0
320	20240809	155100	211824660	9700	9700	9700	9700	0
321	20240809	155000	211824660	9700	9700	9700	9700	0
322	20240809	154900	211824660	9700	9700	9700	9700	0
323	20240809	154800	211824660	9700	9700	9700	9700	0
324	20240809	154700	211824660	9700	9700	9700	9700	0
325	20240809	154600	211824660	9700	9700	9700	9700	0
326	20240809	154500	211824660	9700	9700	9700	9700	0
327	20240809	154400	211824660	9700	9700	9700	9700	0
328	20240809	154300	211824660	9700	9700	9700	9700	0
329	20240809	154200	211824660	9700	9700	9700	9700	0
330	20240809	154100	211824660	9700	9700	9700	9700	0
331	20240809	154000	211824660	9700	9700	9700	9700	0
332	20240809	153900	211824660	9700	9700	9700	9700	742
333	20240809	153800	211824660	9700	9700	9700	9700	0
334	20240809	153700	211824660	9700	9700	9700	9700	0
335	20240809	153600	211824660	9700	9700	9700	9700	0
336	20240809	153500	211824660	9700	9700	9700	9700	0
337	20240809	153400	211824660	9700	9700	9700	9700	0
338	20240809	153300	211824660	9700	9700	9700	9700	0
339	20240809	153200	211824660	9700	9700	9700	9700	0
340	20240809	153100	211824660	9700	9700	9700	9700	0
341	20240809	153000	211824660	9700	9700	9700	9700	742
342	20240809	152900	204627260	9700	9700	9700	9700	0
343	20240809	152800	204627260	9700	9700	9700	9700	0
344	20240809	152700	204627260	9700	9700	9700	9700	0
345	20240809	152600	204627260	9700	9700	9700	9700	0
346	20240809	152500	204627260	9700	9700	9700	9700	0
347	20240809	152400	204627260	9700	9700	9700	9700	0
348	20240809	152300	204627260	9700	9700	9700	9700	0
349	20240809	152200	204627260	9700	9700	9700	9700	0
350	20240809	152100	204627260	9700	9700	9700	9700	0
351	20240809	152000	204627260	9700	9700	9700	9700	0
352	20240809	151900	204627260	9700	9680	9700	9680	508
353	20240809	151800	199703580	9680	9680	9680	9680	0
354	20240809	151700	199703580	9680	9680	9680	9680	1
355	20240809	151600	199693900	9630	9630	9630	9630	0
356	20240809	151500	199693900	9630	9630	9630	9630	0
357	20240809	151400	199693900	9630	9630	9630	9630	0
358	20240809	151300	199693900	9630	9630	9630	9630	0
359	20240809	151200	199693900	9630	9630	9630	9630	0
360	20240809	151100	199693900	9630	9630	9630	9630	0
361	20240809	151000	199693900	9630	9630	9630	9630	0
362	20240809	150900	199693900	9630	9630	9630	9630	0
363	20240809	150800	199693900	9630	9630	9630	9630	10
364	20240809	150700	199597600	9680	9680	9680	9680	0
365	20240809	150600	199597600	9680	9680	9680	9680	0
366	20240809	150500	199597600	9680	9680	9680	9680	0
367	20240809	150400	199597600	9680	9680	9680	9680	0
368	20240809	150300	199597600	9680	9680	9680	9680	1
369	20240809	150200	199587920	9630	9630	9630	9630	0
370	20240809	150100	199587920	9630	9630	9630	9630	0
371	20240809	150000	199587920	9630	9630	9630	9630	1
372	20240809	145900	199578290	9680	9680	9680	9680	0
373	20240809	145800	199578290	9680	9680	9680	9680	0
374	20240809	145700	199578290	9680	9680	9680	9680	0
375	20240809	145600	199578290	9680	9680	9680	9680	0
376	20240809	145500	199578290	9680	9680	9680	9680	0
377	20240809	145400	199578290	9680	9680	9680	9680	0
378	20240809	145300	199578290	9680	9680	9680	9680	300
379	20240809	145200	196674290	9690	9690	9690	9690	0
380	20240809	145100	196674290	9690	9690	9690	9690	100
381	20240809	145000	195705290	9690	9690	9690	9690	0
382	20240809	144900	195705290	9690	9690	9690	9690	0
383	20240809	144800	195705290	9690	9690	9690	9690	0
384	20240809	144700	195705290	9690	9690	9690	9690	0
385	20240809	144600	195705290	9690	9690	9690	9690	0
386	20240809	144500	195705290	9690	9640	9690	9640	101
387	20240809	144400	194731600	9700	9700	9700	9700	0
388	20240809	144300	194731600	9700	9700	9700	9700	0
389	20240809	144200	194731600	9700	9700	9700	9700	0
390	20240809	144100	194731600	9700	9680	9700	9680	129
391	20240809	144000	193480880	9680	9650	9680	9650	112
392	20240809	143900	192399420	9640	9640	9640	9640	0
393	20240809	143800	192399420	9640	9640	9640	9640	0
394	20240809	143700	192399420	9640	9640	9640	9640	0
395	20240809	143600	192399420	9640	9640	9640	9640	40
396	20240809	143500	192013820	9640	9640	9640	9640	45
397	20240809	143400	191580020	9640	9640	9640	9640	0
398	20240809	143300	191580020	9640	9640	9640	9640	0
399	20240809	143200	191580020	9640	9640	9640	9640	0
400	20240809	143100	191580020	9640	9640	9640	9640	0
401	20240809	143000	191580020	9640	9640	9640	9640	0
402	20240809	142900	191580020	9640	9640	9640	9640	0
403	20240809	142800	191580020	9640	9640	9640	9640	1
404	20240809	142700	191570380	9600	9600	9600	9600	0
405	20240809	142600	191570380	9600	9600	9600	9600	0
406	20240809	142500	191570380	9600	9600	9600	9600	1
407	20240809	142400	191560780	9650	9650	9650	9650	0
408	20240809	142300	191560780	9650	9650	9650	9650	0
409	20240809	142200	191560780	9650	9650	9650	9650	0
410	20240809	142100	191560780	9650	9650	9650	9650	0
411	20240809	142000	191560780	9650	9610	9650	9610	251
412	20240809	141900	189148630	9570	9570	9570	9570	0
413	20240809	141800	189148630	9570	9570	9570	9570	50
414	20240809	141700	188670130	9560	9560	9560	9560	100
415	20240809	141600	187714130	9570	9570	9570	9570	0
416	20240809	141500	187714130	9570	9570	9570	9570	34
417	20240809	141400	187388750	9570	9570	9570	9570	0
418	20240809	141300	187388750	9570	9570	9570	9570	51
419	20240809	141200	186900680	9570	9570	9570	9570	0
420	20240809	141100	186900680	9570	9570	9570	9570	300
421	20240809	141000	184029680	9570	9590	9590	9570	1883
422	20240809	140900	166005370	9660	9660	9660	9660	0
423	20240809	140800	166005370	9660	9660	9660	9660	0
424	20240809	140700	166005370	9660	9660	9660	9660	0
425	20240809	140600	166005370	9660	9610	9660	9610	225
426	20240809	140500	163842970	9610	9610	9610	9610	0
427	20240809	140400	163842970	9610	9610	9610	9610	0
428	20240809	140300	163842970	9610	9610	9610	9610	0
429	20240809	140200	163842970	9610	9610	9610	9610	0
430	20240809	140100	163842970	9610	9600	9610	9600	157
431	20240809	140000	162335760	9600	9600	9600	9600	0
432	20240809	135900	162335760	9600	9600	9600	9600	0
433	20240809	135800	162335760	9600	9600	9600	9600	0
434	20240809	135700	162335760	9600	9600	9600	9600	1
435	20240809	135600	162326160	9580	9580	9580	9580	0
436	20240809	135500	162326160	9580	9580	9580	9580	0
437	20240809	135400	162326160	9580	9580	9580	9580	0
438	20240809	135300	162326160	9580	9580	9580	9580	0
439	20240809	135200	162326160	9580	9580	9580	9580	0
440	20240809	135100	162326160	9580	9580	9580	9580	0
441	20240809	135000	162326160	9580	9580	9580	9580	0
442	20240809	134900	162326160	9580	9580	9580	9580	0
443	20240809	134800	162326160	9580	9580	9580	9580	10
444	20240809	134700	162230360	9580	9580	9580	9580	0
445	20240809	134600	162230360	9580	9570	9600	9570	112
446	20240809	134500	161158380	9570	9580	9580	9570	51
447	20240809	134400	160669810	9600	9600	9600	9600	0
448	20240809	134300	160669810	9600	9570	9600	9570	581
449	20240809	134200	155105920	9570	9600	9600	9570	846
450	20240809	134100	146997280	9610	9640	9640	9610	672
451	20240809	134000	140519380	9650	9650	9650	9650	0
452	20240809	133900	140519380	9650	9650	9650	9650	0
453	20240809	133800	140519380	9650	9650	9650	9650	0
454	20240809	133700	140519380	9650	9650	9650	9650	242
455	20240809	133600	138184080	9640	9640	9640	9640	0
456	20240809	133500	138184080	9640	9640	9640	9640	0
457	20240809	133400	138184080	9640	9640	9640	9640	0
458	20240809	133300	138184080	9640	9640	9640	9640	0
459	20240809	133200	138184080	9640	9640	9640	9640	0
460	20240809	133100	138184080	9640	9640	9640	9640	0
461	20240809	133000	138184080	9640	9640	9640	9640	8
462	20240809	132900	138106960	9650	9650	9650	9650	0
463	20240809	132800	138106960	9650	9650	9650	9650	0
464	20240809	132700	138106960	9650	9650	9650	9650	100
465	20240809	132600	137141960	9660	9660	9660	9660	1
466	20240809	132500	137132300	9650	9650	9650	9650	0
467	20240809	132400	137132300	9650	9650	9650	9650	0
468	20240809	132300	137132300	9650	9650	9650	9650	0
469	20240809	132200	137132300	9650	9650	9650	9650	0
470	20240809	132100	137132300	9650	9650	9650	9650	22
471	20240809	132000	136920000	9690	9690	9690	9690	0
472	20240809	131900	136920000	9690	9690	9690	9690	0
473	20240809	131800	136920000	9690	9690	9690	9690	0
474	20240809	131700	136920000	9690	9690	9690	9690	0
475	20240809	131600	136920000	9690	9690	9690	9690	0
476	20240809	131500	136920000	9690	9690	9690	9690	0
477	20240809	131400	136920000	9690	9690	9690	9690	0
478	20240809	131300	136920000	9690	9690	9690	9690	0
479	20240809	131200	136920000	9690	9690	9690	9690	0
480	20240809	131100	136920000	9690	9690	9690	9690	0
481	20240809	131000	136920000	9690	9690	9690	9690	128
482	20240809	130900	135679680	9690	9690	9690	9690	0
483	20240809	130800	135679680	9690	9690	9690	9690	0
484	20240809	130700	135679680	9690	9690	9690	9690	0
485	20240809	130600	135679680	9690	9690	9690	9690	0
486	20240809	130500	135679680	9690	9690	9690	9690	0
487	20240809	130400	135679680	9690	9690	9690	9690	0
488	20240809	130300	135679680	9690	9690	9690	9690	0
489	20240809	130200	135679680	9690	9690	9690	9690	0
490	20240809	130100	135679680	9690	9690	9690	9690	0
491	20240809	130000	135679680	9690	9690	9690	9690	0
492	20240809	125900	135679680	9690	9690	9690	9690	45
493	20240809	125800	135243630	9690	9690	9690	9690	0
494	20240809	125700	135243630	9690	9690	9690	9690	0
495	20240809	125600	135243630	9690	9690	9690	9690	0
496	20240809	125500	135243630	9690	9690	9690	9690	2
497	20240809	125400	135224250	9660	9660	9660	9660	110
498	20240809	125300	134161650	9660	9660	9660	9660	0
499	20240809	125200	134161650	9660	9660	9660	9660	40
500	20240809	125100	133775250	9650	9650	9650	9650	0
501	20240809	125000	133775250	9650	9650	9650	9650	0
502	20240809	124900	133775250	9650	9650	9650	9650	0
503	20240809	124800	133775250	9650	9650	9650	9650	0
504	20240809	124700	133775250	9650	9650	9650	9650	0
505	20240809	124600	133775250	9650	9650	9650	9650	0
506	20240809	124500	133775250	9650	9650	9650	9650	0
507	20240809	124400	133775250	9650	9650	9650	9650	0
508	20240809	124300	133775250	9650	9650	9650	9650	0
509	20240809	124200	133775250	9650	9650	9650	9650	0
510	20240809	124100	133775250	9650	9650	9650	9650	0
511	20240809	124000	133775250	9650	9650	9650	9650	100
512	20240809	123900	132810250	9650	9650	9650	9650	0
513	20240809	123800	132810250	9650	9650	9650	9650	301
514	20240809	123700	129905600	9650	9650	9650	9650	0
515	20240809	123600	129905600	9650	9650	9650	9650	0
516	20240809	123500	129905600	9650	9650	9650	9650	0
517	20240809	123400	129905600	9650	9650	9650	9650	0
518	20240809	123300	129905600	9650	9650	9650	9650	0
519	20240809	123200	129905600	9650	9650	9650	9650	0
520	20240809	123100	129905600	9650	9650	9650	9650	0
521	20240809	123000	129905600	9650	9650	9650	9650	0
522	20240809	122900	129905600	9650	9650	9650	9650	0
523	20240809	122800	129905600	9650	9650	9650	9650	0
524	20240809	122700	129905600	9650	9650	9650	9650	0
525	20240809	122600	129905600	9650	9650	9650	9650	0
526	20240809	122500	129905600	9650	9650	9650	9650	0
527	20240809	122400	129905600	9650	9650	9650	9650	0
528	20240809	122300	129905600	9650	9650	9650	9650	0
529	20240809	122200	129905600	9650	9650	9650	9650	0
530	20240809	122100	129905600	9650	9650	9650	9650	0
531	20240809	122000	129905600	9650	9650	9650	9650	0
532	20240809	121900	129905600	9650	9650	9650	9650	0
533	20240809	121800	129905600	9650	9650	9650	9650	0
534	20240809	121700	129905600	9650	9650	9650	9650	0
535	20240809	121600	129905600	9650	9650	9650	9650	0
536	20240809	121500	129905600	9650	9650	9650	9650	0
537	20240809	121400	129905600	9650	9650	9650	9650	0
538	20240809	121300	129905600	9650	9650	9650	9650	112
539	20240809	121200	128824800	9650	9660	9660	9650	121
540	20240809	121100	127656250	9690	9690	9690	9690	0
541	20240809	121000	127656250	9690	9690	9690	9690	0
542	20240809	120900	127656250	9690	9690	9690	9690	0
543	20240809	120800	127656250	9690	9690	9690	9690	0
544	20240809	120700	127656250	9690	9690	9690	9690	0
545	20240809	120600	127656250	9690	9690	9690	9690	0
546	20240809	120500	127656250	9690	9690	9690	9690	1
547	20240809	120400	127646560	9700	9700	9700	9700	0
548	20240809	120300	127646560	9700	9700	9700	9700	0
549	20240809	120200	127646560	9700	9700	9700	9700	1
550	20240809	120100	127636860	9700	9700	9700	9700	60
551	20240809	120000	127054860	9700	9690	9700	9690	136
552	20240809	115900	125735750	9660	9660	9660	9660	0
553	20240809	115800	125735750	9660	9660	9660	9660	0
554	20240809	115700	125735750	9660	9660	9660	9660	0
555	20240809	115600	125735750	9660	9660	9660	9660	0
556	20240809	115500	125735750	9660	9660	9660	9660	0
557	20240809	115400	125735750	9660	9660	9660	9660	0
558	20240809	115300	125735750	9660	9660	9660	9660	0
559	20240809	115200	125735750	9660	9660	9660	9660	1
560	20240809	115100	125726090	9660	9660	9660	9660	2
561	20240809	115000	125706770	9660	9660	9660	9660	0
562	20240809	114900	125706770	9660	9660	9660	9660	0
563	20240809	114800	125706770	9660	9660	9660	9660	10
564	20240809	114700	125610170	9660	9660	9660	9660	0
565	20240809	114600	125610170	9660	9670	9670	9660	400
566	20240809	114500	121743640	9670	9670	9670	9670	1
567	20240809	114400	121733970	9670	9690	9690	9670	519
568	20240809	114300	116713300	9690	9690	9690	9690	0
569	20240809	114200	116713300	9690	9690	9690	9690	9
570	20240809	114100	116626090	9690	9690	9690	9690	0
571	20240809	114000	116626090	9690	9690	9690	9690	0
572	20240809	113900	116626090	9690	9700	9700	9690	55
573	20240809	113800	116093090	9690	9690	9690	9690	0
574	20240809	113700	116093090	9690	9690	9690	9690	0
575	20240809	113600	116093090	9690	9690	9690	9690	0
576	20240809	113500	116093090	9690	9690	9690	9690	0
577	20240809	113400	116093090	9690	9690	9690	9690	0
578	20240809	113300	116093090	9690	9690	9690	9690	372
579	20240809	113200	112488410	9700	9750	9750	9700	256
580	20240809	113100	110001720	9740	9740	9740	9740	0
581	20240809	113000	110001720	9740	9740	9740	9740	0
582	20240809	112900	110001720	9740	9740	9740	9740	0
583	20240809	112800	110001720	9740	9740	9740	9740	0
584	20240809	112700	110001720	9740	9740	9740	9740	0
585	20240809	112600	110001720	9740	9740	9740	9740	0
586	20240809	112500	110001720	9740	9740	9740	9740	0
587	20240809	112400	110001720	9740	9770	9770	9740	352
588	20240809	112300	106571580	9760	9760	9760	9760	2
589	20240809	112200	106552060	9770	9770	9770	9770	0
590	20240809	112100	106552060	9770	9770	9770	9770	100
591	20240809	112000	105575060	9770	9770	9770	9770	0
592	20240809	111900	105575060	9770	9780	9780	9770	96
593	20240809	111800	104637110	9770	9770	9770	9770	100
594	20240809	111700	103660110	9780	9780	9780	9780	600
595	20240809	111600	97792110	9770	9770	9770	9770	132
596	20240809	111500	96502470	9760	9760	9760	9760	20
597	20240809	111400	96307270	9770	9770	9770	9760	422
598	20240809	111300	92184390	9760	9760	9760	9760	32
599	20240809	111200	91872070	9760	9760	9760	9760	500
600	20240809	111100	86992070	9770	9770	9770	9770	2
601	20240809	111000	86972530	9770	9770	9770	9770	502
602	20240809	110900	82067990	9760	9760	9760	9760	91
603	20240809	110800	81179830	9770	9770	9770	9770	0
604	20240809	110700	81179830	9770	9770	9770	9770	0
605	20240809	110600	81179830	9770	9770	9770	9770	0
606	20240809	110500	81179830	9770	9730	9770	9730	552
607	20240809	110400	75788830	9730	9730	9730	9730	0
608	20240809	110300	75788830	9730	9730	9730	9730	12
609	20240809	110200	75672070	9720	9760	9780	9720	762
610	20240809	110100	68231110	9760	9740	9760	9740	762
611	20240809	110000	60799310	9740	9690	9740	9690	663
612	20240809	105900	54351480	9690	9690	9690	9690	0
613	20240809	105800	54351480	9690	9690	9690	9690	1
614	20240809	105700	54341790	9690	9690	9690	9690	0
615	20240809	105600	54341790	9690	9690	9690	9690	359
616	20240809	105500	50863080	9680	9680	9680	9680	0
617	20240809	105400	50863080	9680	9680	9680	9680	0
618	20240809	105300	50863080	9680	9680	9680	9680	1
619	20240809	105200	50853400	9670	9670	9670	9670	2
620	20240809	105100	50834060	9670	9670	9670	9670	0
621	20240809	105000	50834060	9670	9670	9670	9670	0
622	20240809	104900	50834060	9670	9670	9670	9670	1
623	20240809	104800	50824390	9660	9660	9660	9660	122
624	20240809	104700	49645870	9660	9660	9660	9660	100
625	20240809	104600	48679870	9660	9700	9720	9660	59
626	20240809	104500	48108200	9690	9690	9690	9690	0
627	20240809	104400	48108200	9690	9700	9700	9690	3
628	20240809	104300	48079120	9680	9680	9680	9680	0
629	20240809	104200	48079120	9680	9680	9680	9680	50
630	20240809	104100	47595120	9680	9680	9680	9680	8
631	20240809	104000	47517680	9680	9680	9680	9680	68
632	20240809	103900	46859440	9700	9700	9700	9700	0
633	20240809	103800	46859440	9700	9750	9750	9700	272
634	20240809	103700	44213920	9750	9690	9750	9690	449
635	20240809	103600	39855220	9690	9690	9690	9690	1
636	20240809	103500	39845530	9680	9660	9680	9660	208
637	20240809	103400	37833850	9640	9640	9640	9640	0
638	20240809	103300	37833850	9640	9640	9640	9640	0
639	20240809	103200	37833850	9640	9640	9640	9640	0
640	20240809	103100	37833850	9640	9640	9640	9640	0
641	20240809	103000	37833850	9640	9640	9640	9640	0
642	20240809	102900	37833850	9640	9640	9640	9640	0
643	20240809	102800	37833850	9640	9640	9640	9640	1
644	20240809	102700	37824210	9640	9640	9640	9640	0
645	20240809	102600	37824210	9640	9640	9640	9640	30
646	20240809	102500	37535010	9640	9640	9640	9640	62
647	20240809	102400	36937330	9640	9640	9640	9640	65
648	20240809	102300	36310730	9640	9640	9640	9640	50
649	20240809	102200	35828730	9640	9640	9640	9640	50
650	20240809	102100	35346730	9650	9650	9650	9650	0
651	20240809	102000	35346730	9650	9650	9650	9650	0
652	20240809	101900	35346730	9650	9650	9650	9650	232
653	20240809	101800	33107930	9660	9660	9660	9660	0
654	20240809	101700	33107930	9660	9650	9660	9650	80
655	20240809	101600	32335630	9650	9650	9650	9650	160
656	20240809	101500	30791630	9660	9660	9660	9660	1
657	20240809	101400	30781970	9660	9660	9660	9660	0
658	20240809	101300	30781970	9660	9660	9660	9660	0
659	20240809	101200	30781970	9660	9660	9660	9660	40
660	20240809	101100	30395570	9660	9660	9660	9660	0
661	20240809	101000	30395570	9660	9650	9660	9650	54
662	20240809	100900	29874360	9650	9650	9650	9650	37
663	20240809	100800	29517310	9660	9610	9660	9610	329
664	20240809	100700	26347120	9630	9630	9630	9630	2
665	20240809	100600	26327860	9640	9640	9640	9640	0
666	20240809	100500	26327860	9640	9630	9640	9630	16
667	20240809	100400	26173630	9640	9640	9640	9640	0
668	20240809	100300	26173630	9640	9640	9640	9640	0
669	20240809	100200	26173630	9640	9630	9640	9630	15
670	20240809	100100	26029130	9640	9640	9640	9640	0
671	20240809	100000	26029130	9640	9640	9640	9640	0
672	20240809	095900	26029130	9640	9640	9640	9640	0
673	20240809	095800	26029130	9640	9640	9640	9640	5
674	20240809	095700	25980930	9640	9640	9640	9640	1
675	20240809	095600	25971290	9580	9580	9580	9580	0
676	20240809	095500	25971290	9580	9580	9580	9580	27
677	20240809	095400	25712630	9590	9590	9590	9590	0
678	20240809	095300	25712630	9590	9600	9600	9590	384
679	20240809	095200	22030060	9590	9590	9590	9590	0
680	20240809	095100	22030060	9590	9590	9590	9590	144
681	20240809	095000	20649100	9610	9610	9610	9610	0
682	20240809	094900	20649100	9610	9610	9610	9610	0
683	20240809	094800	20649100	9610	9610	9610	9610	0
684	20240809	094700	20649100	9610	9610	9610	9610	3
685	20240809	094600	20620270	9610	9610	9610	9610	21
686	20240809	094500	20418460	9610	9610	9610	9610	0
687	20240809	094400	20418460	9610	9610	9610	9610	20
688	20240809	094300	20226260	9610	9610	9610	9610	0
689	20240809	094200	20226260	9610	9610	9610	9610	0
690	20240809	094100	20226260	9610	9610	9610	9610	1
691	20240809	094000	20216650	9610	9610	9610	9610	0
692	20240809	093900	20216650	9610	9610	9610	9610	8
693	20240809	093800	20139770	9580	9580	9580	9580	3
694	20240809	093700	20111030	9570	9570	9570	9570	0
695	20240809	093600	20111030	9570	9570	9570	9570	0
696	20240809	093500	20111030	9570	9570	9570	9570	549
697	20240809	093400	14857100	9580	9600	9600	9580	202
698	20240809	093300	12921650	9600	9600	9600	9600	0
699	20240809	093200	12921650	9600	9600	9600	9600	0
700	20240809	093100	12921650	9600	9600	9600	9600	0
701	20240809	093000	12921650	9600	9600	9600	9600	50
702	20240809	092900	12441650	9600	9640	9640	9600	42
703	20240809	092800	12038370	9640	9640	9640	9640	85
704	20240809	092700	11218970	9640	9640	9640	9640	23
705	20240809	092600	10997250	9650	9650	9650	9650	2
706	20240809	092500	10977950	9650	9670	9670	9650	29
707	20240809	092400	10698080	9670	9660	9670	9660	17
708	20240809	092300	10533790	9670	9670	9670	9670	0
709	20240809	092200	10533790	9670	9670	9670	9670	0
710	20240809	092100	10533790	9670	9670	9670	9670	0
711	20240809	092000	10533790	9670	9670	9670	9670	50
712	20240809	091900	10050290	9660	9660	9660	9660	1
713	20240809	091800	10040630	9680	9680	9680	9680	0
714	20240809	091700	10040630	9680	9670	9680	9670	15
715	20240809	091600	9895570	9670	9670	9670	9670	0
716	20240809	091500	9895570	9670	9670	9670	9670	10
717	20240809	091400	9798870	9670	9650	9670	9650	11
718	20240809	091300	9692660	9680	9680	9680	9680	0
719	20240809	091200	9692660	9680	9670	9680	9670	25
720	20240809	091100	9450900	9670	9660	9670	9660	55
721	20240809	091000	8919100	9670	9650	9670	9650	87
722	20240809	090900	8078120	9660	9640	9660	9640	160
723	20240809	090800	6535060	9640	9640	9640	9640	0
724	20240809	090700	6535060	9640	9640	9650	9640	101
725	20240809	090600	5561410	9640	9600	9640	9600	120
726	20240809	090500	4407300	9570	9570	9570	9570	93
727	20240809	090400	3517290	9570	9600	9620	9570	303
728	20240809	090300	610870	9600	9600	9600	9600	0
729	20240809	090200	610870	9600	9590	9600	9590	5
730	20240809	090100	562910	9590	9590	9590	9590	1
731	20240809	090000	553320	9540	9540	9540	9540	54