KissMeData/318410/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210600	237575520	9390	9390	9390	9390	255
3	20240813	210500	237575520	9390	9390	9390	9390	0
4	20240813	210400	237575520	9390	9390	9390	9390	0
5	20240813	210300	237575520	9390	9390	9390	9390	0
6	20240813	210200	237575520	9390	9390	9390	9390	0
7	20240813	210100	237575520	9390	9390	9390	9390	0
8	20240813	210000	237575520	9390	9390	9390	9390	0
9	20240813	205900	237575520	9390	9390	9390	9390	0
10	20240813	205800	237575520	9390	9390	9390	9390	0
11	20240813	205700	237575520	9390	9390	9390	9390	0
12	20240813	205600	237575520	9390	9390	9390	9390	0
13	20240813	205500	237575520	9390	9390	9390	9390	0
14	20240813	205400	237575520	9390	9390	9390	9390	0
15	20240813	205300	237575520	9390	9390	9390	9390	0
16	20240813	205200	237575520	9390	9390	9390	9390	0
17	20240813	205100	237575520	9390	9390	9390	9390	0
18	20240813	205000	237575520	9390	9390	9390	9390	0
19	20240813	204900	237575520	9390	9390	9390	9390	0
20	20240813	204800	237575520	9390	9390	9390	9390	0
21	20240813	204700	237575520	9390	9390	9390	9390	0
22	20240813	204600	237575520	9390	9390	9390	9390	0
23	20240813	204500	237575520	9390	9390	9390	9390	0
24	20240813	204400	237575520	9390	9390	9390	9390	0
25	20240813	204300	237575520	9390	9390	9390	9390	0
26	20240813	204200	237575520	9390	9390	9390	9390	0
27	20240813	204100	237575520	9390	9390	9390	9390	0
28	20240813	204000	237575520	9390	9390	9390	9390	0
29	20240813	203900	237575520	9390	9390	9390	9390	0
30	20240813	203800	237575520	9390	9390	9390	9390	0
31	20240813	203700	237575520	9390	9390	9390	9390	0
32	20240813	203600	237575520	9390	9390	9390	9390	255
33	20240813	203500	237575520	9390	9390	9390	9390	0
34	20240813	203400	237575520	9390	9390	9390	9390	0
35	20240813	203300	237575520	9390	9390	9390	9390	0
36	20240813	203200	237575520	9390	9390	9390	9390	0
37	20240813	203100	237575520	9390	9390	9390	9390	0
38	20240813	203000	237575520	9390	9390	9390	9390	0
39	20240813	202900	237575520	9390	9390	9390	9390	0
40	20240813	202800	237575520	9390	9390	9390	9390	0
41	20240813	202700	237575520	9390	9390	9390	9390	0
42	20240813	202600	237575520	9390	9390	9390	9390	0
43	20240813	202500	237575520	9390	9390	9390	9390	0
44	20240813	202400	237575520	9390	9390	9390	9390	0
45	20240813	202300	237575520	9390	9390	9390	9390	0
46	20240813	202200	237575520	9390	9390	9390	9390	0
47	20240813	202100	237575520	9390	9390	9390	9390	0
48	20240813	202000	237575520	9390	9390	9390	9390	0
49	20240813	201900	237575520	9390	9390	9390	9390	0
50	20240813	201800	237575520	9390	9390	9390	9390	0
51	20240813	201700	237575520	9390	9390	9390	9390	0
52	20240813	201600	237575520	9390	9390	9390	9390	0
53	20240813	201500	237575520	9390	9390	9390	9390	0
54	20240813	201400	237575520	9390	9390	9390	9390	0
55	20240813	201300	237575520	9390	9390	9390	9390	0
56	20240813	201200	237575520	9390	9390	9390	9390	0
57	20240813	201100	237575520	9390	9390	9390	9390	0
58	20240813	201000	237575520	9390	9390	9390	9390	0
59	20240813	200900	237575520	9390	9390	9390	9390	0
60	20240813	200800	237575520	9390	9390	9390	9390	0
61	20240813	200700	237575520	9390	9390	9390	9390	0
62	20240813	200600	237575520	9390	9390	9390	9390	255
63	20240813	200500	237575520	9390	9390	9390	9390	0
64	20240813	200400	237575520	9390	9390	9390	9390	0
65	20240813	200300	237575520	9390	9390	9390	9390	0
66	20240813	200200	237575520	9390	9390	9390	9390	0
67	20240813	200100	237575520	9390	9390	9390	9390	0
68	20240813	200000	237575520	9390	9390	9390	9390	0
69	20240813	195900	237575520	9390	9390	9390	9390	0
70	20240813	195800	237575520	9390	9390	9390	9390	0
71	20240813	195700	237575520	9390	9390	9390	9390	0
72	20240813	195600	237575520	9390	9390	9390	9390	0
73	20240813	195500	237575520	9390	9390	9390	9390	0
74	20240813	195400	237575520	9390	9390	9390	9390	0
75	20240813	195300	237575520	9390	9390	9390	9390	0
76	20240813	195200	237575520	9390	9390	9390	9390	0
77	20240813	195100	237575520	9390	9390	9390	9390	0
78	20240813	195000	237575520	9390	9390	9390	9390	0
79	20240813	194900	237575520	9390	9390	9390	9390	0
80	20240813	194800	237575520	9390	9390	9390	9390	0
81	20240813	194700	237575520	9390	9390	9390	9390	0
82	20240813	194600	237575520	9390	9390	9390	9390	0
83	20240813	194500	237575520	9390	9390	9390	9390	0
84	20240813	194400	237575520	9390	9390	9390	9390	0
85	20240813	194300	237575520	9390	9390	9390	9390	0
86	20240813	194200	237575520	9390	9390	9390	9390	0
87	20240813	194100	237575520	9390	9390	9390	9390	0
88	20240813	194000	237575520	9390	9390	9390	9390	0
89	20240813	193900	237575520	9390	9390	9390	9390	0
90	20240813	193800	237575520	9390	9390	9390	9390	0
91	20240813	193700	237575520	9390	9390	9390	9390	0
92	20240813	193600	237575520	9390	9390	9390	9390	255
93	20240813	193500	237575520	9390	9390	9390	9390	0
94	20240813	193400	237575520	9390	9390	9390	9390	0
95	20240813	193300	237575520	9390	9390	9390	9390	0
96	20240813	193200	237575520	9390	9390	9390	9390	0
97	20240813	193100	237575520	9390	9390	9390	9390	0
98	20240813	193000	237575520	9390	9390	9390	9390	0
99	20240813	192900	237575520	9390	9390	9390	9390	0
100	20240813	192800	237575520	9390	9390	9390	9390	0
101	20240813	192700	237575520	9390	9390	9390	9390	0
102	20240813	192600	237575520	9390	9390	9390	9390	0
103	20240813	192500	237575520	9390	9390	9390	9390	0
104	20240813	192400	237575520	9390	9390	9390	9390	0
105	20240813	192300	237575520	9390	9390	9390	9390	0
106	20240813	192200	237575520	9390	9390	9390	9390	0
107	20240813	192100	237575520	9390	9390	9390	9390	0
108	20240813	192000	237575520	9390	9390	9390	9390	0
109	20240813	191900	237575520	9390	9390	9390	9390	0
110	20240813	191800	237575520	9390	9390	9390	9390	0
111	20240813	191700	237575520	9390	9390	9390	9390	0
112	20240813	191600	237575520	9390	9390	9390	9390	0
113	20240813	191500	237575520	9390	9390	9390	9390	0
114	20240813	191400	237575520	9390	9390	9390	9390	0
115	20240813	191300	237575520	9390	9390	9390	9390	0
116	20240813	191200	237575520	9390	9390	9390	9390	0
117	20240813	191100	237575520	9390	9390	9390	9390	0
118	20240813	191000	237575520	9390	9390	9390	9390	0
119	20240813	190900	237575520	9390	9390	9390	9390	0
120	20240813	190800	237575520	9390	9390	9390	9390	0
121	20240813	190700	237575520	9390	9390	9390	9390	0
122	20240813	190600	237575520	9390	9390	9390	9390	255
123	20240813	190500	237575520	9390	9390	9390	9390	0
124	20240813	190400	237575520	9390	9390	9390	9390	0
125	20240813	190300	237575520	9390	9390	9390	9390	0
126	20240813	190200	237575520	9390	9390	9390	9390	0
127	20240813	190100	237575520	9390	9390	9390	9390	0
128	20240813	190000	237575520	9390	9390	9390	9390	0
129	20240813	185900	237575520	9390	9390	9390	9390	0
130	20240813	185800	237575520	9390	9390	9390	9390	0
131	20240813	185700	237575520	9390	9390	9390	9390	0
132	20240813	185600	237575520	9390	9390	9390	9390	0
133	20240813	185500	237575520	9390	9390	9390	9390	0
134	20240813	185400	237575520	9390	9390	9390	9390	0
135	20240813	185300	237575520	9390	9390	9390	9390	0
136	20240813	185200	237575520	9390	9390	9390	9390	0
137	20240813	185100	237575520	9390	9390	9390	9390	0
138	20240813	185000	237575520	9390	9390	9390	9390	0
139	20240813	184900	237575520	9390	9390	9390	9390	0
140	20240813	184800	237575520	9390	9390	9390	9390	0
141	20240813	184700	237575520	9390	9390	9390	9390	0
142	20240813	184600	237575520	9390	9390	9390	9390	0
143	20240813	184500	237575520	9390	9390	9390	9390	0
144	20240813	184400	237575520	9390	9390	9390	9390	0
145	20240813	184300	237575520	9390	9390	9390	9390	0
146	20240813	184200	237575520	9390	9390	9390	9390	0
147	20240813	184100	237575520	9390	9390	9390	9390	0
148	20240813	184000	237575520	9390	9390	9390	9390	0
149	20240813	183900	237575520	9390	9390	9390	9390	0
150	20240813	183800	237575520	9390	9390	9390	9390	0
151	20240813	183700	237575520	9390	9390	9390	9390	0
152	20240813	183600	237575520	9390	9390	9390	9390	255
153	20240813	183500	237575520	9390	9390	9390	9390	0
154	20240813	183400	237575520	9390	9390	9390	9390	0
155	20240813	183300	237575520	9390	9390	9390	9390	0
156	20240813	183200	237575520	9390	9390	9390	9390	0
157	20240813	183100	237575520	9390	9390	9390	9390	0
158	20240813	183000	237575520	9390	9390	9390	9390	0
159	20240813	182900	237575520	9390	9390	9390	9390	0
160	20240813	182800	237575520	9390	9390	9390	9390	0
161	20240813	182700	237575520	9390	9390	9390	9390	0
162	20240813	182600	237575520	9390	9390	9390	9390	0
163	20240813	182500	237575520	9390	9390	9390	9390	0
164	20240813	182400	237575520	9390	9390	9390	9390	0
165	20240813	182300	237575520	9390	9390	9390	9390	0
166	20240813	182200	237575520	9390	9390	9390	9390	0
167	20240813	182100	237575520	9390	9390	9390	9390	0
168	20240813	182000	237575520	9390	9390	9390	9390	0
169	20240813	181900	237575520	9390	9390	9390	9390	0
170	20240813	181800	237575520	9390	9390	9390	9390	0
171	20240813	181700	237575520	9390	9390	9390	9390	0
172	20240813	181600	237575520	9390	9390	9390	9390	0
173	20240813	181500	237575520	9390	9390	9390	9390	0
174	20240813	181400	237575520	9390	9390	9390	9390	0
175	20240813	181300	237575520	9390	9390	9390	9390	0
176	20240813	181200	237575520	9390	9390	9390	9390	0
177	20240813	181100	237575520	9390	9390	9390	9390	0
178	20240813	181000	237575520	9390	9390	9390	9390	0
179	20240813	180900	237575520	9390	9390	9390	9390	0
180	20240813	180800	237575520	9390	9390	9390	9390	0
181	20240813	180700	237575520	9390	9390	9390	9390	0
182	20240813	180600	237575520	9390	9390	9390	9390	255
183	20240813	180500	237575520	9390	9390	9390	9390	0
184	20240813	180400	237575520	9390	9390	9390	9390	0
185	20240813	180300	237575520	9390	9390	9390	9390	0
186	20240813	180200	237575520	9390	9390	9390	9390	0
187	20240813	180100	237575520	9390	9390	9390	9390	0
188	20240813	180000	237575520	9390	9390	9390	9390	0
189	20240813	175900	237575520	9390	9390	9390	9390	0
190	20240813	175800	237575520	9390	9390	9390	9390	0
191	20240813	175700	237575520	9390	9390	9390	9390	0
192	20240813	175600	237575520	9390	9390	9390	9390	0
193	20240813	175500	237575520	9390	9390	9390	9390	0
194	20240813	175400	237575520	9390	9390	9390	9390	0
195	20240813	175300	237575520	9390	9390	9390	9390	0
196	20240813	175200	237575520	9390	9390	9390	9390	0
197	20240813	175100	237575520	9390	9390	9390	9390	0
198	20240813	175000	237575520	9390	9390	9390	9390	0
199	20240813	174900	237575520	9390	9390	9390	9390	0
200	20240813	174800	237575520	9390	9390	9390	9390	0
201	20240813	174700	237575520	9390	9390	9390	9390	0
202	20240813	174600	237575520	9390	9390	9390	9390	0
203	20240813	174500	237575520	9390	9390	9390	9390	0
204	20240813	174400	237575520	9390	9390	9390	9390	0
205	20240813	174300	237575520	9390	9390	9390	9390	0
206	20240813	174200	237575520	9390	9390	9390	9390	0
207	20240813	174100	237575520	9390	9390	9390	9390	0
208	20240813	174000	237575520	9390	9390	9390	9390	0
209	20240813	173900	237575520	9390	9390	9390	9390	0
210	20240813	173800	237575520	9390	9390	9390	9390	0
211	20240813	173700	237575520	9390	9390	9390	9390	0
212	20240813	173600	237575520	9390	9390	9390	9390	255
213	20240813	173500	237575520	9390	9390	9390	9390	0
214	20240813	173400	237575520	9390	9390	9390	9390	0
215	20240813	173300	237575520	9390	9390	9390	9390	0
216	20240813	173200	237575520	9390	9390	9390	9390	0
217	20240813	173100	237575520	9390	9390	9390	9390	0
218	20240813	173000	237575520	9390	9390	9390	9390	0
219	20240813	172900	237575520	9390	9390	9390	9390	0
220	20240813	172800	237575520	9390	9390	9390	9390	0
221	20240813	172700	237575520	9390	9390	9390	9390	0
222	20240813	172600	237575520	9390	9390	9390	9390	0
223	20240813	172500	237575520	9390	9390	9390	9390	0
224	20240813	172400	237575520	9390	9390	9390	9390	0
225	20240813	172300	237575520	9390	9390	9390	9390	0
226	20240813	172200	237575520	9390	9390	9390	9390	0
227	20240813	172100	237575520	9390	9390	9390	9390	0
228	20240813	172000	237575520	9390	9390	9390	9390	0
229	20240813	171900	237575520	9390	9390	9390	9390	0
230	20240813	171800	237575520	9390	9390	9390	9390	0
231	20240813	171700	237575520	9390	9390	9390	9390	0
232	20240813	171600	237575520	9390	9390	9390	9390	0
233	20240813	171500	237575520	9390	9390	9390	9390	0
234	20240813	171400	237575520	9390	9390	9390	9390	0
235	20240813	171300	237575520	9390	9390	9390	9390	0
236	20240813	171200	237575520	9390	9390	9390	9390	0
237	20240813	171100	237575520	9390	9390	9390	9390	0
238	20240813	171000	237575520	9390	9390	9390	9390	0
239	20240813	170900	237575520	9390	9390	9390	9390	0
240	20240813	170800	237575520	9390	9390	9390	9390	0
241	20240813	170700	237575520	9390	9390	9390	9390	0
242	20240813	170600	237575520	9390	9390	9390	9390	255
243	20240813	170500	237575520	9390	9390	9390	9390	0
244	20240813	170400	237575520	9390	9390	9390	9390	0
245	20240813	170300	237575520	9390	9390	9390	9390	0
246	20240813	170200	237575520	9390	9390	9390	9390	0
247	20240813	170100	237575520	9390	9390	9390	9390	0
248	20240813	170000	237575520	9390	9390	9390	9390	0
249	20240813	165900	237575520	9390	9390	9390	9390	0
250	20240813	165800	237575520	9390	9390	9390	9390	0
251	20240813	165700	237575520	9390	9390	9390	9390	0
252	20240813	165600	237575520	9390	9390	9390	9390	0
253	20240813	165500	237575520	9390	9390	9390	9390	0
254	20240813	165400	237575520	9390	9390	9390	9390	0
255	20240813	165300	237575520	9390	9390	9390	9390	0
256	20240813	165200	237575520	9390	9390	9390	9390	0
257	20240813	165100	237575520	9390	9390	9390	9390	0
258	20240813	165000	237575520	9390	9390	9390	9390	0
259	20240813	164900	237575520	9390	9390	9390	9390	0
260	20240813	164800	237575520	9390	9390	9390	9390	0
261	20240813	164700	237575520	9390	9390	9390	9390	0
262	20240813	164600	237575520	9390	9390	9390	9390	0
263	20240813	164500	237575520	9390	9390	9390	9390	0
264	20240813	164400	237575520	9390	9390	9390	9390	0
265	20240813	164300	237575520	9390	9390	9390	9390	0
266	20240813	164200	237575520	9390	9390	9390	9390	0
267	20240813	164100	237575520	9390	9390	9390	9390	0
268	20240813	164000	237575520	9390	9390	9390	9390	0
269	20240813	163900	237575520	9390	9390	9390	9390	0
270	20240813	163800	237575520	9390	9390	9390	9390	0
271	20240813	163700	237575520	9390	9390	9390	9390	0
272	20240813	163600	237575520	9390	9390	9390	9390	255
273	20240813	163500	237575520	9390	9390	9390	9390	0
274	20240813	163400	237575520	9390	9390	9390	9390	0
275	20240813	163300	237575520	9390	9390	9390	9390	0
276	20240813	163200	237575520	9390	9390	9390	9390	0
277	20240813	163100	237575520	9390	9390	9390	9390	0
278	20240813	163000	237575520	9390	9390	9390	9390	0
279	20240813	162900	237575520	9390	9390	9390	9390	0
280	20240813	162800	237575520	9390	9390	9390	9390	0
281	20240813	162700	237575520	9390	9390	9390	9390	0
282	20240813	162600	237575520	9390	9390	9390	9390	0
283	20240813	162500	237575520	9390	9390	9390	9390	0
284	20240813	162400	237575520	9390	9390	9390	9390	0
285	20240813	162300	237575520	9390	9390	9390	9390	0
286	20240813	162200	237575520	9390	9390	9390	9390	0
287	20240813	162100	237575520	9390	9390	9390	9390	0
288	20240813	162000	237575520	9390	9390	9390	9390	0
289	20240813	161900	237575520	9390	9390	9390	9390	0
290	20240813	161800	237575520	9390	9390	9390	9390	0
291	20240813	161700	237575520	9390	9390	9390	9390	0
292	20240813	161600	237575520	9390	9390	9390	9390	0
293	20240813	161500	237575520	9390	9390	9390	9390	0
294	20240813	161400	237575520	9390	9390	9390	9390	0
295	20240813	161300	237575520	9390	9390	9390	9390	0
296	20240813	161200	237575520	9390	9390	9390	9390	0
297	20240813	161100	237575520	9390	9390	9390	9390	0
298	20240813	161000	237575520	9390	9390	9390	9390	0
299	20240813	160900	237575520	9390	9390	9390	9390	0
300	20240813	160800	237575520	9390	9390	9390	9390	0
301	20240813	160700	237575520	9390	9390	9390	9390	0
302	20240813	160600	237575520	9390	9390	9390	9390	255
303	20240813	160500	237575520	9390	9390	9390	9390	0
304	20240813	160400	237575520	9390	9390	9390	9390	0
305	20240813	160300	237575520	9390	9390	9390	9390	0
306	20240813	160200	237575520	9390	9390	9390	9390	0
307	20240813	160100	237575520	9390	9390	9390	9390	0
308	20240813	160000	237575520	9390	9390	9390	9390	0
309	20240813	155900	237575520	9390	9390	9390	9390	0
310	20240813	155800	237575520	9390	9390	9390	9390	0
311	20240813	155700	237575520	9390	9390	9390	9390	0
312	20240813	155600	237575520	9390	9390	9390	9390	0
313	20240813	155500	237575520	9390	9390	9390	9390	0
314	20240813	155400	237575520	9390	9390	9390	9390	0
315	20240813	155300	237575520	9390	9390	9390	9390	0
316	20240813	155200	237575520	9390	9390	9390	9390	0
317	20240813	155100	237575520	9390	9390	9390	9390	0
318	20240813	155000	237575520	9390	9390	9390	9390	0
319	20240813	154900	237575520	9390	9390	9390	9390	0
320	20240813	154800	237575520	9390	9390	9390	9390	0
321	20240813	154700	237575520	9390	9390	9390	9390	0
322	20240813	154600	237575520	9390	9390	9390	9390	0
323	20240813	154500	237575520	9390	9390	9390	9390	0
324	20240813	154400	237575520	9390	9390	9390	9390	0
325	20240813	154300	237575520	9390	9390	9390	9390	0
326	20240813	154200	237575520	9390	9390	9390	9390	0
327	20240813	154100	237575520	9390	9390	9390	9390	0
328	20240813	154000	237575520	9390	9390	9390	9390	0
329	20240813	153900	237575520	9390	9390	9390	9390	0
330	20240813	153800	237575520	9390	9390	9390	9390	0
331	20240813	153700	237575520	9390	9390	9390	9390	0
332	20240813	153600	237575520	9390	9390	9390	9390	255
333	20240813	153500	237575520	9390	9390	9390	9390	0
334	20240813	153400	237575520	9390	9390	9390	9390	0
335	20240813	153300	237575520	9390	9390	9390	9390	0
336	20240813	153200	237575520	9390	9390	9390	9390	0
337	20240813	153100	237575520	9390	9390	9390	9390	0
338	20240813	153000	237575520	9390	9390	9390	9390	255
339	20240813	152900	235181070	9270	9270	9270	9270	0
340	20240813	152800	235181070	9270	9270	9270	9270	0
341	20240813	152700	235181070	9270	9270	9270	9270	0
342	20240813	152600	235181070	9270	9270	9270	9270	0
343	20240813	152500	235181070	9270	9270	9270	9270	0
344	20240813	152400	235181070	9270	9270	9270	9270	0
345	20240813	152300	235181070	9270	9270	9270	9270	0
346	20240813	152200	235181070	9270	9270	9270	9270	0
347	20240813	152100	235181070	9270	9270	9270	9270	0
348	20240813	152000	235181070	9270	9270	9270	9270	0
349	20240813	151900	235181070	9270	9270	9270	9270	0
350	20240813	151800	235181070	9270	9270	9270	9270	15
351	20240813	151700	235042020	9270	9270	9270	9270	0
352	20240813	151600	235042020	9270	9270	9270	9270	0
353	20240813	151500	235042020	9270	9270	9270	9270	44
354	20240813	151400	234634140	9270	9270	9270	9270	900
355	20240813	151300	226291140	9270	9270	9270	9270	0
356	20240813	151200	226291140	9270	9270	9270	9270	0
357	20240813	151100	226291140	9270	9270	9270	9270	0
358	20240813	151000	226291140	9270	9270	9270	9270	25
359	20240813	150900	226059390	9350	9350	9350	9350	0
360	20240813	150800	226059390	9350	9350	9350	9350	0
361	20240813	150700	226059390	9350	9350	9350	9350	0
362	20240813	150600	226059390	9350	9300	9350	9220	1382
363	20240813	150500	213263280	9300	9300	9300	9300	0
364	20240813	150400	213263280	9300	9300	9300	9300	0
365	20240813	150300	213263280	9300	9300	9300	9300	0
366	20240813	150200	213263280	9300	9300	9300	9300	0
367	20240813	150100	213263280	9300	9300	9300	9300	73
368	20240813	150000	212584380	9310	9310	9310	9310	0
369	20240813	145900	212584380	9310	9310	9310	9310	0
370	20240813	145800	212584380	9310	9310	9310	9300	127
371	20240813	145700	211402020	9310	9310	9310	9310	48
372	20240813	145600	210955140	9310	9310	9310	9310	0
373	20240813	145500	210955140	9310	9310	9310	9310	0
374	20240813	145400	210955140	9310	9310	9310	9310	0
375	20240813	145300	210955140	9310	9310	9310	9310	0
376	20240813	145200	210955140	9310	9310	9310	9310	4
377	20240813	145100	210917900	9310	9310	9310	9310	0
378	20240813	145000	210917900	9310	9310	9310	9310	0
379	20240813	144900	210917900	9310	9310	9310	9310	2
380	20240813	144800	210899280	9300	9300	9300	9300	0
381	20240813	144700	210899280	9300	9300	9300	9300	0
382	20240813	144600	210899280	9300	9300	9300	9300	0
383	20240813	144500	210899280	9300	9300	9300	9300	10
384	20240813	144400	210806280	9310	9310	9310	9310	0
385	20240813	144300	210806280	9310	9310	9310	9310	0
386	20240813	144200	210806280	9310	9310	9310	9310	0
387	20240813	144100	210806280	9310	9310	9310	9310	0
388	20240813	144000	210806280	9310	9310	9310	9310	0
389	20240813	143900	210806280	9310	9310	9310	9310	0
390	20240813	143800	210806280	9310	9310	9310	9310	0
391	20240813	143700	210806280	9310	9310	9310	9310	0
392	20240813	143600	210806280	9310	9310	9310	9310	0
393	20240813	143500	210806280	9310	9310	9310	9310	0
394	20240813	143400	210806280	9310	9300	9310	9280	497
395	20240813	143300	206184210	9310	9310	9310	9310	1
396	20240813	143200	206174900	9300	9300	9300	9300	13
397	20240813	143100	206054000	9310	9310	9310	9310	0
398	20240813	143000	206054000	9310	9300	9310	9300	101
399	20240813	142900	205114690	9310	9310	9310	9310	0
400	20240813	142800	205114690	9310	9310	9310	9310	40
401	20240813	142700	204742290	9310	9310	9310	9310	20
402	20240813	142600	204556090	9300	9300	9300	9300	0
403	20240813	142500	204556090	9300	9300	9300	9300	0
404	20240813	142400	204556090	9300	9300	9300	9300	0
405	20240813	142300	204556090	9300	9300	9300	9300	0
406	20240813	142200	204556090	9300	9300	9300	9300	2
407	20240813	142100	204537490	9310	9310	9310	9310	0
408	20240813	142000	204537490	9310	9310	9310	9310	0
409	20240813	141900	204537490	9310	9310	9310	9310	0
410	20240813	141800	204537490	9310	9310	9310	9310	0
411	20240813	141700	204537490	9310	9310	9310	9310	0
412	20240813	141600	204537490	9310	9270	9310	9270	42
413	20240813	141500	204148110	9270	9270	9270	9270	0
414	20240813	141400	204148110	9270	9270	9270	9270	0
415	20240813	141300	204148110	9270	9270	9270	9270	2
416	20240813	141200	204129570	9250	9250	9250	9250	0
417	20240813	141100	204129570	9250	9250	9250	9250	0
418	20240813	141000	204129570	9250	9250	9250	9250	0
419	20240813	140900	204129570	9250	9250	9250	9250	0
420	20240813	140800	204129570	9250	9250	9250	9250	0
421	20240813	140700	204129570	9250	9250	9250	9250	0
422	20240813	140600	204129570	9250	9290	9290	9250	1500
423	20240813	140500	190213670	9290	9290	9290	9290	0
424	20240813	140400	190213670	9290	9290	9290	9290	0
425	20240813	140300	190213670	9290	9290	9290	9290	0
426	20240813	140200	190213670	9290	9290	9290	9290	0
427	20240813	140100	190213670	9290	9290	9290	9290	0
428	20240813	140000	190213670	9290	9300	9300	9290	146
429	20240813	135900	188856640	9350	9350	9350	9350	0
430	20240813	135800	188856640	9350	9350	9350	9350	0
431	20240813	135700	188856640	9350	9350	9350	9350	0
432	20240813	135600	188856640	9350	9350	9350	9350	0
433	20240813	135500	188856640	9350	9350	9350	9350	0
434	20240813	135400	188856640	9350	9350	9350	9350	0
435	20240813	135300	188856640	9350	9350	9350	9350	0
436	20240813	135200	188856640	9350	9350	9350	9350	0
437	20240813	135100	188856640	9350	9350	9350	9350	0
438	20240813	135000	188856640	9350	9350	9350	9350	0
439	20240813	134900	188856640	9350	9350	9350	9350	0
440	20240813	134800	188856640	9350	9350	9350	9350	0
441	20240813	134700	188856640	9350	9350	9350	9350	0
442	20240813	134600	188856640	9350	9350	9350	9350	0
443	20240813	134500	188856640	9350	9350	9350	9350	0
444	20240813	134400	188856640	9350	9350	9350	9350	0
445	20240813	134300	188856640	9350	9350	9350	9350	0
446	20240813	134200	188856640	9350	9350	9350	9350	0
447	20240813	134100	188856640	9350	9350	9350	9350	0
448	20240813	134000	188856640	9350	9350	9350	9350	0
449	20240813	133900	188856640	9350	9350	9350	9350	0
450	20240813	133800	188856640	9350	9350	9350	9350	0
451	20240813	133700	188856640	9350	9350	9350	9350	4
452	20240813	133600	188819240	9300	9300	9300	9300	0
453	20240813	133500	188819240	9300	9300	9300	9300	10
454	20240813	133400	188726240	9300	9300	9300	9300	0
455	20240813	133300	188726240	9300	9300	9300	9300	0
456	20240813	133200	188726240	9300	9300	9300	9300	0
457	20240813	133100	188726240	9300	9300	9300	9300	0
458	20240813	133000	188726240	9300	9300	9300	9300	0
459	20240813	132900	188726240	9300	9300	9300	9300	0
460	20240813	132800	188726240	9300	9300	9300	9300	0
461	20240813	132700	188726240	9300	9300	9300	9300	0
462	20240813	132600	188726240	9300	9300	9300	9300	0
463	20240813	132500	188726240	9300	9300	9300	9300	0
464	20240813	132400	188726240	9300	9300	9300	9300	0
465	20240813	132300	188726240	9300	9300	9300	9300	0
466	20240813	132200	188726240	9300	9300	9300	9300	0
467	20240813	132100	188726240	9300	9300	9300	9300	105
468	20240813	132000	187749740	9310	9310	9310	9310	0
469	20240813	131900	187749740	9310	9310	9310	9310	0
470	20240813	131800	187749740	9310	9310	9310	9310	0
471	20240813	131700	187749740	9310	9310	9310	9310	0
472	20240813	131600	187749740	9310	9310	9310	9310	0
473	20240813	131500	187749740	9310	9310	9310	9310	0
474	20240813	131400	187749740	9310	9310	9310	9310	0
475	20240813	131300	187749740	9310	9310	9310	9310	0
476	20240813	131200	187749740	9310	9310	9310	9310	0
477	20240813	131100	187749740	9310	9310	9310	9310	0
478	20240813	131000	187749740	9310	9310	9310	9310	5
479	20240813	130900	187703190	9310	9310	9310	9310	211
480	20240813	130800	185738780	9320	9320	9320	9320	0
481	20240813	130700	185738780	9320	9320	9320	9320	100
482	20240813	130600	184806780	9320	9320	9320	9320	0
483	20240813	130500	184806780	9320	9320	9320	9320	0
484	20240813	130400	184806780	9320	9320	9320	9320	9
485	20240813	130300	184722900	9320	9320	9320	9320	0
486	20240813	130200	184722900	9320	9320	9320	9320	0
487	20240813	130100	184722900	9320	9320	9320	9320	0
488	20240813	130000	184722900	9320	9320	9320	9320	11
489	20240813	125900	184620380	9320	9320	9320	9320	0
490	20240813	125800	184620380	9320	9320	9320	9320	6
491	20240813	125700	184564460	9350	9350	9350	9350	0
492	20240813	125600	184564460	9350	9350	9350	9350	0
493	20240813	125500	184564460	9350	9350	9350	9350	0
494	20240813	125400	184564460	9350	9340	9350	9340	102
495	20240813	125300	183611760	9330	9330	9330	9330	0
496	20240813	125200	183611760	9330	9330	9330	9330	0
497	20240813	125100	183611760	9330	9330	9330	9330	0
498	20240813	125000	183611760	9330	9330	9330	9330	0
499	20240813	124900	183611760	9330	9330	9330	9330	122
500	20240813	124800	182473500	9350	9350	9350	9350	0
501	20240813	124700	182473500	9350	9350	9350	9350	0
502	20240813	124600	182473500	9350	9350	9350	9350	0
503	20240813	124500	182473500	9350	9350	9350	9350	0
504	20240813	124400	182473500	9350	9350	9350	9350	0
505	20240813	124300	182473500	9350	9350	9350	9350	0
506	20240813	124200	182473500	9350	9350	9350	9350	0
507	20240813	124100	182473500	9350	9350	9350	9350	0
508	20240813	124000	182473500	9350	9350	9350	9350	0
509	20240813	123900	182473500	9350	9350	9350	9350	0
510	20240813	123800	182473500	9350	9350	9350	9350	0
511	20240813	123700	182473500	9350	9350	9350	9350	0
512	20240813	123600	182473500	9350	9350	9350	9350	100
513	20240813	123500	181538500	9350	9350	9350	9350	0
514	20240813	123400	181538500	9350	9350	9350	9350	0
515	20240813	123300	181538500	9350	9350	9350	9350	0
516	20240813	123200	181538500	9350	9350	9350	9350	0
517	20240813	123100	181538500	9350	9350	9350	9350	1
518	20240813	123000	181529150	9390	9390	9390	9390	0
519	20240813	122900	181529150	9390	9390	9390	9390	0
520	20240813	122800	181529150	9390	9390	9390	9390	0
521	20240813	122700	181529150	9390	9390	9390	9390	0
522	20240813	122600	181529150	9390	9390	9390	9390	0
523	20240813	122500	181529150	9390	9390	9390	9390	0
524	20240813	122400	181529150	9390	9390	9390	9390	0
525	20240813	122300	181529150	9390	9390	9390	9390	0
526	20240813	122200	181529150	9390	9390	9390	9390	0
527	20240813	122100	181529150	9390	9390	9390	9390	0
528	20240813	122000	181529150	9390	9390	9390	9390	0
529	20240813	121900	181529150	9390	9390	9390	9390	0
530	20240813	121800	181529150	9390	9390	9390	9390	0
531	20240813	121700	181529150	9390	9390	9390	9390	0
532	20240813	121600	181529150	9390	9390	9390	9390	0
533	20240813	121500	181529150	9390	9390	9390	9390	3
534	20240813	121400	181500980	9390	9390	9390	9390	2
535	20240813	121300	181482200	9390	9390	9390	9390	0
536	20240813	121200	181482200	9390	9390	9390	9390	0
537	20240813	121100	181482200	9390	9390	9390	9390	0
538	20240813	121000	181482200	9390	9390	9390	9390	0
539	20240813	120900	181482200	9390	9390	9390	9390	0
540	20240813	120800	181482200	9390	9390	9390	9390	0
541	20240813	120700	181482200	9390	9390	9390	9390	0
542	20240813	120600	181482200	9390	9390	9390	9390	0
543	20240813	120500	181482200	9390	9390	9390	9390	0
544	20240813	120400	181482200	9390	9390	9390	9390	0
545	20240813	120300	181482200	9390	9390	9390	9390	0
546	20240813	120200	181482200	9390	9390	9390	9390	1
547	20240813	120100	181472810	9310	9310	9310	9310	1
548	20240813	120000	181463500	9390	9390	9390	9390	0
549	20240813	115900	181463500	9390	9390	9390	9390	0
550	20240813	115800	181463500	9390	9390	9390	9390	0
551	20240813	115700	181463500	9390	9390	9390	9390	0
552	20240813	115600	181463500	9390	9390	9390	9390	0
553	20240813	115500	181463500	9390	9390	9390	9390	0
554	20240813	115400	181463500	9390	9390	9390	9390	0
555	20240813	115300	181463500	9390	9390	9390	9390	0
556	20240813	115200	181463500	9390	9390	9390	9390	0
557	20240813	115100	181463500	9390	9390	9390	9390	0
558	20240813	115000	181463500	9390	9390	9390	9390	0
559	20240813	114900	181463500	9390	9390	9390	9390	0
560	20240813	114800	181463500	9390	9390	9390	9390	0
561	20240813	114700	181463500	9390	9390	9390	9390	0
562	20240813	114600	181463500	9390	9390	9390	9390	0
563	20240813	114500	181463500	9390	9390	9390	9390	0
564	20240813	114400	181463500	9390	9390	9390	9390	0
565	20240813	114300	181463500	9390	9390	9390	9390	0
566	20240813	114200	181463500	9390	9390	9390	9390	1
567	20240813	114100	181454110	9410	9410	9410	9410	0
568	20240813	114000	181454110	9410	9410	9410	9410	0
569	20240813	113900	181454110	9410	9410	9410	9410	0
570	20240813	113800	181454110	9410	9410	9410	9410	0
571	20240813	113700	181454110	9410	9400	9410	9310	659
572	20240813	113600	175277480	9400	9400	9400	9400	0
573	20240813	113500	175277480	9400	9380	9400	9380	75
574	20240813	113400	174573960	9380	9320	9380	9320	27
575	20240813	113300	174322260	9280	9280	9280	9280	0
576	20240813	113200	174322260	9280	9280	9280	9280	0
577	20240813	113100	174322260	9280	9280	9280	9280	40
578	20240813	113000	173951060	9320	9320	9320	9320	0
579	20240813	112900	173951060	9320	9320	9320	9320	0
580	20240813	112800	173951060	9320	9320	9320	9320	0
581	20240813	112700	173951060	9320	9320	9320	9320	0
582	20240813	112600	173951060	9320	9280	9320	9280	951
583	20240813	112500	165125740	9290	9320	9320	9290	200
584	20240813	112400	163264860	9330	9330	9330	9330	0
585	20240813	112300	163264860	9330	9330	9330	9330	0
586	20240813	112200	163264860	9330	9330	9330	9330	0
587	20240813	112100	163264860	9330	9330	9330	9330	0
588	20240813	112000	163264860	9330	9340	9340	9330	285
589	20240813	111900	160604830	9400	9400	9400	9400	0
590	20240813	111800	160604830	9400	9400	9400	9400	0
591	20240813	111700	160604830	9400	9390	9400	9390	3
592	20240813	111600	160576650	9390	9330	9390	9330	231
593	20240813	111500	158418610	9330	9320	9330	9320	138
594	20240813	111400	157131300	9310	9310	9310	9310	38
595	20240813	111300	156777520	9310	9310	9310	9310	10
596	20240813	111200	156684420	9310	9310	9310	9310	0
597	20240813	111100	156684420	9310	9310	9310	9310	0
598	20240813	111000	156684420	9310	9260	9310	9260	48
599	20240813	110900	156239790	9260	9300	9300	9260	1199
600	20240813	110800	145090150	9300	9340	9340	9300	55
601	20240813	110700	144578220	9340	9340	9340	9340	1
602	20240813	110600	144568880	9360	9360	9360	9360	0
603	20240813	110500	144568880	9360	9420	9420	9350	690
604	20240813	110400	138106310	9400	9400	9400	9400	0
605	20240813	110300	138106310	9400	9410	9410	9400	200
606	20240813	110200	136225810	9410	9410	9410	9410	1
607	20240813	110100	136216400	9410	9410	9410	9410	0
608	20240813	110000	136216400	9410	9410	9410	9410	0
609	20240813	105900	136216400	9410	9410	9410	9410	0
610	20240813	105800	136216400	9410	9410	9410	9410	0
611	20240813	105700	136216400	9410	9410	9410	9410	0
612	20240813	105600	136216400	9410	9410	9410	9410	0
613	20240813	105500	136216400	9410	9410	9410	9410	0
614	20240813	105400	136216400	9410	9410	9410	9410	0
615	20240813	105300	136216400	9410	9410	9410	9410	0
616	20240813	105200	136216400	9410	9410	9410	9410	82
617	20240813	105100	135444780	9420	9450	9480	9420	1168
618	20240813	105000	124426560	9440	9440	9440	9440	0
619	20240813	104900	124426560	9440	9440	9440	9440	0
620	20240813	104800	124426560	9440	9440	9440	9440	0
621	20240813	104700	124426560	9440	9440	9440	9440	0
622	20240813	104600	124426560	9440	9440	9440	9440	0
623	20240813	104500	124426560	9440	9440	9440	9440	0
624	20240813	104400	124426560	9440	9440	9440	9440	0
625	20240813	104300	124426560	9440	9440	9440	9440	0
626	20240813	104200	124426560	9440	9440	9440	9440	10
627	20240813	104100	124332160	9440	9440	9440	9440	0
628	20240813	104000	124332160	9440	9440	9440	9440	0
629	20240813	103900	124332160	9440	9440	9440	9440	0
630	20240813	103800	124332160	9440	9440	9440	9440	0
631	20240813	103700	124332160	9440	9440	9440	9440	0
632	20240813	103600	124332160	9440	9440	9440	9440	100
633	20240813	103500	123388160	9440	9440	9440	9440	0
634	20240813	103400	123388160	9440	9440	9440	9440	0
635	20240813	103300	123388160	9440	9440	9440	9440	32
636	20240813	103200	123086080	9440	9440	9440	9440	0
637	20240813	103100	123086080	9440	9440	9440	9440	1
638	20240813	103000	123076640	9440	9440	9440	9440	0
639	20240813	102900	123076640	9440	9440	9440	9440	0
640	20240813	102800	123076640	9440	9450	9450	9440	500
641	20240813	102700	118355190	9450	9450	9450	9450	606
642	20240813	102600	112628490	9460	9460	9460	9460	1
643	20240813	102500	112619030	9460	9460	9460	9460	404
644	20240813	102400	108797190	9460	9460	9460	9460	3
645	20240813	102300	108768810	9460	9460	9460	9460	0
646	20240813	102200	108768810	9460	9460	9460	9460	4
647	20240813	102100	108730970	9510	9510	9510	9510	0
648	20240813	102000	108730970	9510	9510	9510	9510	0
649	20240813	101900	108730970	9510	9510	9510	9510	0
650	20240813	101800	108730970	9510	9510	9510	9510	0
651	20240813	101700	108730970	9510	9510	9510	9510	0
652	20240813	101600	108730970	9510	9510	9510	9510	0
653	20240813	101500	108730970	9510	9510	9510	9510	0
654	20240813	101400	108730970	9510	9510	9510	9510	1
655	20240813	101300	108721460	9460	9460	9460	9460	0
656	20240813	101200	108721460	9460	9460	9460	9460	0
657	20240813	101100	108721460	9460	9460	9460	9460	0
658	20240813	101000	108721460	9460	9460	9460	9460	0
659	20240813	100900	108721460	9460	9460	9460	9460	0
660	20240813	100800	108721460	9460	9460	9460	9460	0
661	20240813	100700	108721460	9460	9460	9460	9460	1
662	20240813	100600	108712000	9500	9500	9500	9500	10
663	20240813	100500	108617000	9500	9500	9500	9500	1
664	20240813	100400	108607500	9460	9460	9460	9460	0
665	20240813	100300	108607500	9460	9460	9460	9460	0
666	20240813	100200	108607500	9460	9460	9460	9460	0
667	20240813	100100	108607500	9460	9460	9460	9460	1
668	20240813	100000	108598040	9460	9460	9460	9460	0
669	20240813	095900	108598040	9460	9470	9480	9460	1000
670	20240813	095800	99130390	9490	9490	9490	9490	0
671	20240813	095700	99130390	9490	9490	9490	9490	1000
672	20240813	095600	89640390	9490	9490	9490	9490	1
673	20240813	095500	89630900	9590	9590	9590	9590	0
674	20240813	095400	89630900	9590	9590	9590	9590	0
675	20240813	095300	89630900	9590	9590	9590	9590	0
676	20240813	095200	89630900	9590	9590	9590	9590	1
677	20240813	095100	89621310	9500	9500	9500	9500	500
678	20240813	095000	84871310	9590	9490	9590	9490	52
679	20240813	094900	84372820	9500	9500	9500	9500	100
680	20240813	094800	83422820	9500	9500	9500	9500	0
681	20240813	094700	83422820	9500	9500	9500	9500	0
682	20240813	094600	83422820	9500	9500	9500	9500	252
683	20240813	094500	81028820	9460	9460	9460	9460	0
684	20240813	094400	81028820	9460	9500	9500	9460	249
685	20240813	094300	78663360	9500	9500	9510	9500	299
686	20240813	094200	75822500	9500	9520	9520	9500	959
687	20240813	094100	66706390	9500	9460	9500	9460	4569
688	20240813	094000	23301630	9460	9490	9490	9460	10
689	20240813	093900	23206760	9490	9460	9490	9460	101
690	20240813	093800	22248300	9490	9490	9490	9490	0
691	20240813	093700	22248300	9490	9470	9490	9470	51
692	20240813	093600	21765310	9480	9480	9480	9480	0
693	20240813	093500	21765310	9480	9490	9490	9480	52
694	20240813	093400	21272330	9490	9500	9500	9490	585
695	20240813	093300	15716050	9590	9510	9590	9510	2
696	20240813	093200	15696950	9510	9510	9510	9510	0
697	20240813	093100	15696950	9510	9510	9510	9510	0
698	20240813	093000	15696950	9510	9540	9540	9510	54
699	20240813	092900	15182820	9550	9550	9550	9550	75
700	20240813	092800	14466570	9570	9570	9570	9570	0
701	20240813	092700	14466570	9570	9570	9570	9570	60
702	20240813	092600	13892370	9570	9570	9570	9570	0
703	20240813	092500	13892370	9570	9590	9590	9570	161
704	20240813	092400	12350610	9590	9590	9590	9590	0
705	20240813	092300	12350610	9590	9590	9590	9590	0
706	20240813	092200	12350610	9590	9590	9590	9590	1
707	20240813	092100	12341020	9580	9580	9580	9580	0
708	20240813	092000	12341020	9580	9580	9580	9580	0
709	20240813	091900	12341020	9580	9580	9580	9580	0
710	20240813	091800	12341020	9580	9580	9580	9580	0
711	20240813	091700	12341020	9580	9580	9580	9580	0
712	20240813	091600	12341020	9580	9580	9580	9580	1
713	20240813	091500	12331440	9600	9600	9600	9600	0
714	20240813	091400	12331440	9600	9600	9600	9600	314
715	20240813	091300	9317040	9600	9610	9610	9600	295
716	20240813	091200	6484540	9620	9620	9620	9620	0
717	20240813	091100	6484540	9620	9620	9620	9620	0
718	20240813	091000	6484540	9620	9630	9630	9620	192
719	20240813	090900	4637480	9660	9660	9660	9660	0
720	20240813	090800	4637480	9660	9660	9660	9660	0
721	20240813	090700	4637480	9660	9670	9670	9660	4
722	20240813	090600	4598830	9680	9690	9690	9680	23
723	20240813	090500	4375970	9700	9700	9700	9700	0
724	20240813	090400	4375970	9700	9700	9700	9700	0
725	20240813	090300	4375970	9700	9700	9700	9700	0
726	20240813	090200	4375970	9700	9700	9700	9700	0
727	20240813	090100	4375970	9700	9720	9720	9700	4
728	20240813	090000	4337130	9710	9620	9710	9620	447