KissMeData/417970/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	212800	51192280	9210	9210	9210	9210	39
3	20240808	212700	51192280	9210	9210	9210	9210	0
4	20240808	212600	51192280	9210	9210	9210	9210	0
5	20240808	212500	51192280	9210	9210	9210	9210	0
6	20240808	212400	51192280	9210	9210	9210	9210	0
7	20240808	212300	51192280	9210	9210	9210	9210	0
8	20240808	212200	51192280	9210	9210	9210	9210	0
9	20240808	212100	51192280	9210	9210	9210	9210	0
10	20240808	212000	51192280	9210	9210	9210	9210	0
11	20240808	211900	51192280	9210	9210	9210	9210	0
12	20240808	211800	51192280	9210	9210	9210	9210	0
13	20240808	211700	51192280	9210	9210	9210	9210	0
14	20240808	211600	51192280	9210	9210	9210	9210	0
15	20240808	211500	51192280	9210	9210	9210	9210	0
16	20240808	211400	51192280	9210	9210	9210	9210	0
17	20240808	211300	51192280	9210	9210	9210	9210	0
18	20240808	211200	51192280	9210	9210	9210	9210	0
19	20240808	211100	51192280	9210	9210	9210	9210	0
20	20240808	211000	51192280	9210	9210	9210	9210	0
21	20240808	210900	51192280	9210	9210	9210	9210	0
22	20240808	210800	51192280	9210	9210	9210	9210	0
23	20240808	210700	51192280	9210	9210	9210	9210	0
24	20240808	210600	51192280	9210	9210	9210	9210	0
25	20240808	210500	51192280	9210	9210	9210	9210	0
26	20240808	210400	51192280	9210	9210	9210	9210	0
27	20240808	210300	51192280	9210	9210	9210	9210	0
28	20240808	210200	51192280	9210	9210	9210	9210	0
29	20240808	210100	51192280	9210	9210	9210	9210	0
30	20240808	210000	51192280	9210	9210	9210	9210	0
31	20240808	205900	51192280	9210	9210	9210	9210	0
32	20240808	205800	51192280	9210	9210	9210	9210	39
33	20240808	205700	51192280	9210	9210	9210	9210	0
34	20240808	205600	51192280	9210	9210	9210	9210	0
35	20240808	205500	51192280	9210	9210	9210	9210	0
36	20240808	205400	51192280	9210	9210	9210	9210	0
37	20240808	205300	51192280	9210	9210	9210	9210	0
38	20240808	205200	51192280	9210	9210	9210	9210	0
39	20240808	205100	51192280	9210	9210	9210	9210	0
40	20240808	205000	51192280	9210	9210	9210	9210	0
41	20240808	204900	51192280	9210	9210	9210	9210	0
42	20240808	204800	51192280	9210	9210	9210	9210	0
43	20240808	204700	51192280	9210	9210	9210	9210	0
44	20240808	204600	51192280	9210	9210	9210	9210	0
45	20240808	204500	51192280	9210	9210	9210	9210	0
46	20240808	204400	51192280	9210	9210	9210	9210	0
47	20240808	204300	51192280	9210	9210	9210	9210	0
48	20240808	204200	51192280	9210	9210	9210	9210	0
49	20240808	204100	51192280	9210	9210	9210	9210	0
50	20240808	204000	51192280	9210	9210	9210	9210	0
51	20240808	203900	51192280	9210	9210	9210	9210	0
52	20240808	203800	51192280	9210	9210	9210	9210	0
53	20240808	203700	51192280	9210	9210	9210	9210	0
54	20240808	203600	51192280	9210	9210	9210	9210	0
55	20240808	203500	51192280	9210	9210	9210	9210	0
56	20240808	203400	51192280	9210	9210	9210	9210	0
57	20240808	203300	51192280	9210	9210	9210	9210	0
58	20240808	203200	51192280	9210	9210	9210	9210	0
59	20240808	203100	51192280	9210	9210	9210	9210	0
60	20240808	203000	51192280	9210	9210	9210	9210	0
61	20240808	202900	51192280	9210	9210	9210	9210	0
62	20240808	202800	51192280	9210	9210	9210	9210	39
63	20240808	202700	51192280	9210	9210	9210	9210	0
64	20240808	202600	51192280	9210	9210	9210	9210	0
65	20240808	202500	51192280	9210	9210	9210	9210	0
66	20240808	202400	51192280	9210	9210	9210	9210	0
67	20240808	202300	51192280	9210	9210	9210	9210	0
68	20240808	202200	51192280	9210	9210	9210	9210	0
69	20240808	202100	51192280	9210	9210	9210	9210	0
70	20240808	202000	51192280	9210	9210	9210	9210	0
71	20240808	201900	51192280	9210	9210	9210	9210	0
72	20240808	201800	51192280	9210	9210	9210	9210	0
73	20240808	201700	51192280	9210	9210	9210	9210	0
74	20240808	201600	51192280	9210	9210	9210	9210	0
75	20240808	201500	51192280	9210	9210	9210	9210	0
76	20240808	201400	51192280	9210	9210	9210	9210	0
77	20240808	201300	51192280	9210	9210	9210	9210	0
78	20240808	201200	51192280	9210	9210	9210	9210	0
79	20240808	201100	51192280	9210	9210	9210	9210	0
80	20240808	201000	51192280	9210	9210	9210	9210	0
81	20240808	200900	51192280	9210	9210	9210	9210	0
82	20240808	200800	51192280	9210	9210	9210	9210	0
83	20240808	200700	51192280	9210	9210	9210	9210	0
84	20240808	200600	51192280	9210	9210	9210	9210	0
85	20240808	200500	51192280	9210	9210	9210	9210	0
86	20240808	200400	51192280	9210	9210	9210	9210	0
87	20240808	200300	51192280	9210	9210	9210	9210	0
88	20240808	200200	51192280	9210	9210	9210	9210	0
89	20240808	200100	51192280	9210	9210	9210	9210	0
90	20240808	200000	51192280	9210	9210	9210	9210	0
91	20240808	195900	51192280	9210	9210	9210	9210	0
92	20240808	195800	51192280	9210	9210	9210	9210	39
93	20240808	195700	51192280	9210	9210	9210	9210	0
94	20240808	195600	51192280	9210	9210	9210	9210	0
95	20240808	195500	51192280	9210	9210	9210	9210	0
96	20240808	195400	51192280	9210	9210	9210	9210	0
97	20240808	195300	51192280	9210	9210	9210	9210	0
98	20240808	195200	51192280	9210	9210	9210	9210	0
99	20240808	195100	51192280	9210	9210	9210	9210	0
100	20240808	195000	51192280	9210	9210	9210	9210	0
101	20240808	194900	51192280	9210	9210	9210	9210	0
102	20240808	194800	51192280	9210	9210	9210	9210	0
103	20240808	194700	51192280	9210	9210	9210	9210	0
104	20240808	194600	51192280	9210	9210	9210	9210	0
105	20240808	194500	51192280	9210	9210	9210	9210	0
106	20240808	194400	51192280	9210	9210	9210	9210	0
107	20240808	194300	51192280	9210	9210	9210	9210	0
108	20240808	194200	51192280	9210	9210	9210	9210	0
109	20240808	194100	51192280	9210	9210	9210	9210	0
110	20240808	194000	51192280	9210	9210	9210	9210	0
111	20240808	193900	51192280	9210	9210	9210	9210	0
112	20240808	193800	51192280	9210	9210	9210	9210	0
113	20240808	193700	51192280	9210	9210	9210	9210	0
114	20240808	193600	51192280	9210	9210	9210	9210	0
115	20240808	193500	51192280	9210	9210	9210	9210	0
116	20240808	193400	51192280	9210	9210	9210	9210	0
117	20240808	193300	51192280	9210	9210	9210	9210	0
118	20240808	193200	51192280	9210	9210	9210	9210	0
119	20240808	193100	51192280	9210	9210	9210	9210	0
120	20240808	193000	51192280	9210	9210	9210	9210	0
121	20240808	192900	51192280	9210	9210	9210	9210	0
122	20240808	192800	51192280	9210	9210	9210	9210	39
123	20240808	192700	51192280	9210	9210	9210	9210	0
124	20240808	192600	51192280	9210	9210	9210	9210	0
125	20240808	192500	51192280	9210	9210	9210	9210	0
126	20240808	192400	51192280	9210	9210	9210	9210	0
127	20240808	192300	51192280	9210	9210	9210	9210	0
128	20240808	192200	51192280	9210	9210	9210	9210	0
129	20240808	192100	51192280	9210	9210	9210	9210	0
130	20240808	192000	51192280	9210	9210	9210	9210	0
131	20240808	191900	51192280	9210	9210	9210	9210	0
132	20240808	191800	51192280	9210	9210	9210	9210	0
133	20240808	191700	51192280	9210	9210	9210	9210	0
134	20240808	191600	51192280	9210	9210	9210	9210	0
135	20240808	191500	51192280	9210	9210	9210	9210	0
136	20240808	191400	51192280	9210	9210	9210	9210	0
137	20240808	191300	51192280	9210	9210	9210	9210	0
138	20240808	191200	51192280	9210	9210	9210	9210	0
139	20240808	191100	51192280	9210	9210	9210	9210	0
140	20240808	191000	51192280	9210	9210	9210	9210	0
141	20240808	190900	51192280	9210	9210	9210	9210	0
142	20240808	190800	51192280	9210	9210	9210	9210	0
143	20240808	190700	51192280	9210	9210	9210	9210	0
144	20240808	190600	51192280	9210	9210	9210	9210	0
145	20240808	190500	51192280	9210	9210	9210	9210	0
146	20240808	190400	51192280	9210	9210	9210	9210	0
147	20240808	190300	51192280	9210	9210	9210	9210	0
148	20240808	190200	51192280	9210	9210	9210	9210	0
149	20240808	190100	51192280	9210	9210	9210	9210	0
150	20240808	190000	51192280	9210	9210	9210	9210	0
151	20240808	185900	51192280	9210	9210	9210	9210	0
152	20240808	185800	51192280	9210	9210	9210	9210	39
153	20240808	185700	51192280	9210	9210	9210	9210	0
154	20240808	185600	51192280	9210	9210	9210	9210	0
155	20240808	185500	51192280	9210	9210	9210	9210	0
156	20240808	185400	51192280	9210	9210	9210	9210	0
157	20240808	185300	51192280	9210	9210	9210	9210	0
158	20240808	185200	51192280	9210	9210	9210	9210	0
159	20240808	185100	51192280	9210	9210	9210	9210	0
160	20240808	185000	51192280	9210	9210	9210	9210	0
161	20240808	184900	51192280	9210	9210	9210	9210	0
162	20240808	184800	51192280	9210	9210	9210	9210	0
163	20240808	184700	51192280	9210	9210	9210	9210	0
164	20240808	184600	51192280	9210	9210	9210	9210	0
165	20240808	184500	51192280	9210	9210	9210	9210	0
166	20240808	184400	51192280	9210	9210	9210	9210	0
167	20240808	184300	51192280	9210	9210	9210	9210	0
168	20240808	184200	51192280	9210	9210	9210	9210	0
169	20240808	184100	51192280	9210	9210	9210	9210	0
170	20240808	184000	51192280	9210	9210	9210	9210	0
171	20240808	183900	51192280	9210	9210	9210	9210	0
172	20240808	183800	51192280	9210	9210	9210	9210	0
173	20240808	183700	51192280	9210	9210	9210	9210	0
174	20240808	183600	51192280	9210	9210	9210	9210	0
175	20240808	183500	51192280	9210	9210	9210	9210	0
176	20240808	183400	51192280	9210	9210	9210	9210	0
177	20240808	183300	51192280	9210	9210	9210	9210	0
178	20240808	183200	51192280	9210	9210	9210	9210	0
179	20240808	183100	51192280	9210	9210	9210	9210	0
180	20240808	183000	51192280	9210	9210	9210	9210	0
181	20240808	182900	51192280	9210	9210	9210	9210	0
182	20240808	182800	51192280	9210	9210	9210	9210	39
183	20240808	182700	51192280	9210	9210	9210	9210	0
184	20240808	182600	51192280	9210	9210	9210	9210	0
185	20240808	182500	51192280	9210	9210	9210	9210	0
186	20240808	182400	51192280	9210	9210	9210	9210	0
187	20240808	182300	51192280	9210	9210	9210	9210	0
188	20240808	182200	51192280	9210	9210	9210	9210	0
189	20240808	182100	51192280	9210	9210	9210	9210	0
190	20240808	182000	51192280	9210	9210	9210	9210	0
191	20240808	181900	51192280	9210	9210	9210	9210	0
192	20240808	181800	51192280	9210	9210	9210	9210	0
193	20240808	181700	51192280	9210	9210	9210	9210	0
194	20240808	181600	51192280	9210	9210	9210	9210	0
195	20240808	181500	51192280	9210	9210	9210	9210	0
196	20240808	181400	51192280	9210	9210	9210	9210	0
197	20240808	181300	51192280	9210	9210	9210	9210	0
198	20240808	181200	51192280	9210	9210	9210	9210	0
199	20240808	181100	51192280	9210	9210	9210	9210	0
200	20240808	181000	51192280	9210	9210	9210	9210	0
201	20240808	180900	51192280	9210	9210	9210	9210	0
202	20240808	180800	51192280	9210	9210	9210	9210	0
203	20240808	180700	51192280	9210	9210	9210	9210	0
204	20240808	180600	51192280	9210	9210	9210	9210	0
205	20240808	180500	51192280	9210	9210	9210	9210	0
206	20240808	180400	51192280	9210	9210	9210	9210	0
207	20240808	180300	51192280	9210	9210	9210	9210	0
208	20240808	180200	51192280	9210	9210	9210	9210	0
209	20240808	180100	51192280	9210	9210	9210	9210	0
210	20240808	180000	51192280	9210	9210	9210	9210	0
211	20240808	175900	51192280	9210	9210	9210	9210	0
212	20240808	175800	51192280	9210	9210	9210	9210	39
213	20240808	175700	51192280	9210	9210	9210	9210	0
214	20240808	175600	51192280	9210	9210	9210	9210	0
215	20240808	175500	51192280	9210	9210	9210	9210	0
216	20240808	175400	51192280	9210	9210	9210	9210	0
217	20240808	175300	51192280	9210	9210	9210	9210	0
218	20240808	175200	51192280	9210	9210	9210	9210	0
219	20240808	175100	51192280	9210	9210	9210	9210	0
220	20240808	175000	51192280	9210	9210	9210	9210	0
221	20240808	174900	51192280	9210	9210	9210	9210	0
222	20240808	174800	51192280	9210	9210	9210	9210	0
223	20240808	174700	51192280	9210	9210	9210	9210	0
224	20240808	174600	51192280	9210	9210	9210	9210	0
225	20240808	174500	51192280	9210	9210	9210	9210	0
226	20240808	174400	51192280	9210	9210	9210	9210	0
227	20240808	174300	51192280	9210	9210	9210	9210	0
228	20240808	174200	51192280	9210	9210	9210	9210	0
229	20240808	174100	51192280	9210	9210	9210	9210	0
230	20240808	174000	51192280	9210	9210	9210	9210	0
231	20240808	173900	51192280	9210	9210	9210	9210	0
232	20240808	173800	51192280	9210	9210	9210	9210	0
233	20240808	173700	51192280	9210	9210	9210	9210	0
234	20240808	173600	51192280	9210	9210	9210	9210	0
235	20240808	173500	51192280	9210	9210	9210	9210	0
236	20240808	173400	51192280	9210	9210	9210	9210	0
237	20240808	173300	51192280	9210	9210	9210	9210	0
238	20240808	173200	51192280	9210	9210	9210	9210	0
239	20240808	173100	51192280	9210	9210	9210	9210	0
240	20240808	173000	51192280	9210	9210	9210	9210	0
241	20240808	172900	51192280	9210	9210	9210	9210	0
242	20240808	172800	51192280	9210	9210	9210	9210	39
243	20240808	172700	51192280	9210	9210	9210	9210	0
244	20240808	172600	51192280	9210	9210	9210	9210	0
245	20240808	172500	51192280	9210	9210	9210	9210	0
246	20240808	172400	51192280	9210	9210	9210	9210	0
247	20240808	172300	51192280	9210	9210	9210	9210	0
248	20240808	172200	51192280	9210	9210	9210	9210	0
249	20240808	172100	51192280	9210	9210	9210	9210	0
250	20240808	172000	51192280	9210	9210	9210	9210	0
251	20240808	171900	51192280	9210	9210	9210	9210	0
252	20240808	171800	51192280	9210	9210	9210	9210	0
253	20240808	171700	51192280	9210	9210	9210	9210	0
254	20240808	171600	51192280	9210	9210	9210	9210	0
255	20240808	171500	51192280	9210	9210	9210	9210	0
256	20240808	171400	51192280	9210	9210	9210	9210	0
257	20240808	171300	51192280	9210	9210	9210	9210	0
258	20240808	171200	51192280	9210	9210	9210	9210	0
259	20240808	171100	51192280	9210	9210	9210	9210	0
260	20240808	171000	51192280	9210	9210	9210	9210	0
261	20240808	170900	51192280	9210	9210	9210	9210	0
262	20240808	170800	51192280	9210	9210	9210	9210	0
263	20240808	170700	51192280	9210	9210	9210	9210	0
264	20240808	170600	51192280	9210	9210	9210	9210	0
265	20240808	170500	51192280	9210	9210	9210	9210	0
266	20240808	170400	51192280	9210	9210	9210	9210	0
267	20240808	170300	51192280	9210	9210	9210	9210	0
268	20240808	170200	51192280	9210	9210	9210	9210	0
269	20240808	170100	51192280	9210	9210	9210	9210	0
270	20240808	170000	51192280	9210	9210	9210	9210	0
271	20240808	165900	51192280	9210	9210	9210	9210	0
272	20240808	165800	51192280	9210	9210	9210	9210	39
273	20240808	165700	51192280	9210	9210	9210	9210	0
274	20240808	165600	51192280	9210	9210	9210	9210	0
275	20240808	165500	51192280	9210	9210	9210	9210	0
276	20240808	165400	51192280	9210	9210	9210	9210	0
277	20240808	165300	51192280	9210	9210	9210	9210	0
278	20240808	165200	51192280	9210	9210	9210	9210	0
279	20240808	165100	51192280	9210	9210	9210	9210	0
280	20240808	165000	51192280	9210	9210	9210	9210	0
281	20240808	164900	51192280	9210	9210	9210	9210	0
282	20240808	164800	51192280	9210	9210	9210	9210	0
283	20240808	164700	51192280	9210	9210	9210	9210	0
284	20240808	164600	51192280	9210	9210	9210	9210	0
285	20240808	164500	51192280	9210	9210	9210	9210	0
286	20240808	164400	51192280	9210	9210	9210	9210	0
287	20240808	164300	51192280	9210	9210	9210	9210	0
288	20240808	164200	51192280	9210	9210	9210	9210	0
289	20240808	164100	51192280	9210	9210	9210	9210	0
290	20240808	164000	51192280	9210	9210	9210	9210	0
291	20240808	163900	51192280	9210	9210	9210	9210	0
292	20240808	163800	51192280	9210	9210	9210	9210	0
293	20240808	163700	51192280	9210	9210	9210	9210	0
294	20240808	163600	51192280	9210	9210	9210	9210	0
295	20240808	163500	51192280	9210	9210	9210	9210	0
296	20240808	163400	51192280	9210	9210	9210	9210	0
297	20240808	163300	51192280	9210	9210	9210	9210	0
298	20240808	163200	51192280	9210	9210	9210	9210	0
299	20240808	163100	51192280	9210	9210	9210	9210	0
300	20240808	163000	51192280	9210	9210	9210	9210	0
301	20240808	162900	51192280	9210	9210	9210	9210	0
302	20240808	162800	51192280	9210	9210	9210	9210	39
303	20240808	162700	51192280	9210	9210	9210	9210	0
304	20240808	162600	51192280	9210	9210	9210	9210	0
305	20240808	162500	51192280	9210	9210	9210	9210	0
306	20240808	162400	51192280	9210	9210	9210	9210	0
307	20240808	162300	51192280	9210	9210	9210	9210	0
308	20240808	162200	51192280	9210	9210	9210	9210	0
309	20240808	162100	51192280	9210	9210	9210	9210	0
310	20240808	162000	51192280	9210	9210	9210	9210	0
311	20240808	161900	51192280	9210	9210	9210	9210	0
312	20240808	161800	51192280	9210	9210	9210	9210	0
313	20240808	161700	51192280	9210	9210	9210	9210	0
314	20240808	161600	51192280	9210	9210	9210	9210	0
315	20240808	161500	51192280	9210	9210	9210	9210	0
316	20240808	161400	51192280	9210	9210	9210	9210	0
317	20240808	161300	51192280	9210	9210	9210	9210	0
318	20240808	161200	51192280	9210	9210	9210	9210	0
319	20240808	161100	51192280	9210	9210	9210	9210	0
320	20240808	161000	51192280	9210	9210	9210	9210	0
321	20240808	160900	51192280	9210	9210	9210	9210	0
322	20240808	160800	51192280	9210	9210	9210	9210	0
323	20240808	160700	51192280	9210	9210	9210	9210	0
324	20240808	160600	51192280	9210	9210	9210	9210	0
325	20240808	160500	51192280	9210	9210	9210	9210	0
326	20240808	160400	51192280	9210	9210	9210	9210	0
327	20240808	160300	51192280	9210	9210	9210	9210	0
328	20240808	160200	51192280	9210	9210	9210	9210	0
329	20240808	160100	51192280	9210	9210	9210	9210	0
330	20240808	160000	51192280	9210	9210	9210	9210	0
331	20240808	155900	51192280	9210	9210	9210	9210	0
332	20240808	155800	51192280	9210	9210	9210	9210	39
333	20240808	155700	51192280	9210	9210	9210	9210	0
334	20240808	155600	51192280	9210	9210	9210	9210	0
335	20240808	155500	51192280	9210	9210	9210	9210	0
336	20240808	155400	51192280	9210	9210	9210	9210	0
337	20240808	155300	51192280	9210	9210	9210	9210	0
338	20240808	155200	51192280	9210	9210	9210	9210	0
339	20240808	155100	51192280	9210	9210	9210	9210	0
340	20240808	155000	51192280	9210	9210	9210	9210	0
341	20240808	154900	51192280	9210	9210	9210	9210	0
342	20240808	154800	51192280	9210	9210	9210	9210	0
343	20240808	154700	51192280	9210	9210	9210	9210	0
344	20240808	154600	51192280	9210	9210	9210	9210	0
345	20240808	154500	51192280	9210	9210	9210	9210	0
346	20240808	154400	51192280	9210	9210	9210	9210	0
347	20240808	154300	51192280	9210	9210	9210	9210	0
348	20240808	154200	51192280	9210	9210	9210	9210	0
349	20240808	154100	51192280	9210	9210	9210	9210	0
350	20240808	154000	51192280	9210	9210	9210	9210	0
351	20240808	153900	51192280	9210	9210	9210	9210	0
352	20240808	153800	51192280	9210	9210	9210	9210	0
353	20240808	153700	51192280	9210	9210	9210	9210	0
354	20240808	153600	51192280	9210	9210	9210	9210	0
355	20240808	153500	51192280	9210	9210	9210	9210	0
356	20240808	153400	51192280	9210	9210	9210	9210	0
357	20240808	153300	51192280	9210	9210	9210	9210	0
358	20240808	153200	51192280	9210	9210	9210	9210	0
359	20240808	153100	51192280	9210	9210	9210	9210	0
360	20240808	153000	51192280	9210	9210	9210	9210	39
361	20240808	152900	50833090	9150	9150	9150	9150	0
362	20240808	152800	50833090	9150	9150	9150	9150	0
363	20240808	152700	50833090	9150	9150	9150	9150	0
364	20240808	152600	50833090	9150	9150	9150	9150	0
365	20240808	152500	50833090	9150	9150	9150	9150	0
366	20240808	152400	50833090	9150	9150	9150	9150	0
367	20240808	152300	50833090	9150	9150	9150	9150	0
368	20240808	152200	50833090	9150	9150	9150	9150	0
369	20240808	152100	50833090	9150	9150	9150	9150	0
370	20240808	152000	50833090	9150	9150	9150	9150	0
371	20240808	151900	50833090	9150	9150	9150	9150	20
372	20240808	151800	50650090	9150	9150	9150	9150	17
373	20240808	151700	50494540	9160	9160	9160	9160	0
374	20240808	151600	50494540	9160	9160	9160	9160	36
375	20240808	151500	50164780	9160	9160	9160	9160	0
376	20240808	151400	50164780	9160	9160	9160	9160	1
377	20240808	151300	50155620	9180	9180	9180	9180	0
378	20240808	151200	50155620	9180	9180	9180	9180	0
379	20240808	151100	50155620	9180	9180	9180	9180	0
380	20240808	151000	50155620	9180	9180	9180	9180	0
381	20240808	150900	50155620	9180	9180	9180	9180	0
382	20240808	150800	50155620	9180	9180	9180	9180	0
383	20240808	150700	50155620	9180	9180	9180	9180	4
384	20240808	150600	50118900	9180	9180	9180	9180	0
385	20240808	150500	50118900	9180	9180	9180	9180	0
386	20240808	150400	50118900	9180	9180	9180	9180	0
387	20240808	150300	50118900	9180	9180	9180	9180	0
388	20240808	150200	50118900	9180	9180	9180	9180	0
389	20240808	150100	50118900	9180	9180	9180	9180	0
390	20240808	150000	50118900	9180	9180	9180	9180	0
391	20240808	145900	50118900	9180	9200	9200	9180	27
392	20240808	145800	49871020	9240	9240	9240	9240	0
393	20240808	145700	49871020	9240	9240	9240	9240	0
394	20240808	145600	49871020	9240	9240	9240	9240	0
395	20240808	145500	49871020	9240	9240	9240	9240	0
396	20240808	145400	49871020	9240	9240	9240	9240	0
397	20240808	145300	49871020	9240	9240	9240	9240	0
398	20240808	145200	49871020	9240	9240	9240	9240	0
399	20240808	145100	49871020	9240	9240	9240	9240	0
400	20240808	145000	49871020	9240	9250	9250	9240	6
401	20240808	144900	49815530	9250	9250	9250	9250	0
402	20240808	144800	49815530	9250	9250	9250	9250	0
403	20240808	144700	49815530	9250	9230	9250	9230	100
404	20240808	144600	48892130	9180	9180	9180	9180	0
405	20240808	144500	48892130	9180	9180	9180	9180	0
406	20240808	144400	48892130	9180	9210	9210	9180	347
407	20240808	144300	45700420	9210	9210	9210	9210	0
408	20240808	144200	45700420	9210	9210	9210	9210	10
409	20240808	144100	45608320	9210	9210	9210	9210	0
410	20240808	144000	45608320	9210	9210	9210	9210	0
411	20240808	143900	45608320	9210	9210	9210	9210	1
412	20240808	143800	45599110	9200	9200	9200	9200	0
413	20240808	143700	45599110	9200	9200	9200	9200	0
414	20240808	143600	45599110	9200	9200	9200	9200	1
415	20240808	143500	45589910	9200	9200	9200	9200	0
416	20240808	143400	45589910	9200	9200	9200	9200	0
417	20240808	143300	45589910	9200	9200	9200	9200	0
418	20240808	143200	45589910	9200	9200	9200	9200	0
419	20240808	143100	45589910	9200	9200	9200	9200	0
420	20240808	143000	45589910	9200	9200	9200	9200	0
421	20240808	142900	45589910	9200	9200	9200	9200	0
422	20240808	142800	45589910	9200	9200	9200	9200	0
423	20240808	142700	45589910	9200	9200	9200	9200	0
424	20240808	142600	45589910	9200	9200	9200	9200	0
425	20240808	142500	45589910	9200	9200	9200	9200	0
426	20240808	142400	45589910	9200	9210	9210	9200	230
427	20240808	142300	43472110	9250	9250	9250	9250	0
428	20240808	142200	43472110	9250	9250	9250	9250	0
429	20240808	142100	43472110	9250	9250	9250	9250	0
430	20240808	142000	43472110	9250	9250	9250	9250	0
431	20240808	141900	43472110	9250	9250	9250	9250	0
432	20240808	141800	43472110	9250	9250	9250	9250	0
433	20240808	141700	43472110	9250	9250	9250	9250	211
434	20240808	141600	41520360	9300	9300	9300	9300	0
435	20240808	141500	41520360	9300	9280	9300	9280	17
436	20240808	141400	41362430	9250	9250	9250	9250	0
437	20240808	141300	41362430	9250	9250	9250	9250	0
438	20240808	141200	41362430	9250	9250	9250	9250	19
439	20240808	141100	41186680	9310	9310	9310	9310	0
440	20240808	141000	41186680	9310	9310	9310	9310	0
441	20240808	140900	41186680	9310	9310	9310	9310	0
442	20240808	140800	41186680	9310	9300	9310	9300	80
443	20240808	140700	40442330	9310	9310	9310	9310	0
444	20240808	140600	40442330	9310	9310	9310	9310	0
445	20240808	140500	40442330	9310	9310	9310	9310	0
446	20240808	140400	40442330	9310	9260	9310	9260	5
447	20240808	140300	40395880	9250	9250	9250	9250	0
448	20240808	140200	40395880	9250	9250	9250	9250	0
449	20240808	140100	40395880	9250	9250	9250	9250	0
450	20240808	140000	40395880	9250	9250	9250	9250	0
451	20240808	135900	40395880	9250	9250	9250	9250	0
452	20240808	135800	40395880	9250	9250	9250	9250	2
453	20240808	135700	40377380	9250	9260	9260	9250	73
454	20240808	135600	39702040	9270	9270	9270	9270	0
455	20240808	135500	39702040	9270	9270	9270	9270	0
456	20240808	135400	39702040	9270	9270	9270	9270	0
457	20240808	135300	39702040	9270	9270	9270	9270	0
458	20240808	135200	39702040	9270	9270	9270	9270	0
459	20240808	135100	39702040	9270	9270	9270	9270	0
460	20240808	135000	39702040	9270	9270	9270	9270	0
461	20240808	134900	39702040	9270	9270	9270	9270	1
462	20240808	134800	39692770	9310	9310	9310	9310	0
463	20240808	134700	39692770	9310	9300	9310	9300	20
464	20240808	134600	39506740	9250	9250	9250	9250	0
465	20240808	134500	39506740	9250	9250	9250	9250	0
466	20240808	134400	39506740	9250	9250	9250	9250	0
467	20240808	134300	39506740	9250	9250	9250	9250	1
468	20240808	134200	39497490	9270	9270	9270	9270	0
469	20240808	134100	39497490	9270	9280	9280	9270	154
470	20240808	134000	38068860	9370	9370	9370	9370	0
471	20240808	133900	38068860	9370	9370	9370	9370	0
472	20240808	133800	38068860	9370	9370	9370	9370	0
473	20240808	133700	38068860	9370	9370	9370	9370	0
474	20240808	133600	38068860	9370	9370	9370	9370	0
475	20240808	133500	38068860	9370	9370	9370	9370	0
476	20240808	133400	38068860	9370	9370	9370	9370	0
477	20240808	133300	38068860	9370	9370	9370	9370	0
478	20240808	133200	38068860	9370	9370	9370	9370	0
479	20240808	133100	38068860	9370	9370	9370	9370	0
480	20240808	133000	38068860	9370	9370	9370	9370	0
481	20240808	132900	38068860	9370	9370	9370	9370	0
482	20240808	132800	38068860	9370	9370	9370	9370	0
483	20240808	132700	38068860	9370	9370	9370	9370	0
484	20240808	132600	38068860	9370	9370	9370	9370	0
485	20240808	132500	38068860	9370	9370	9370	9370	0
486	20240808	132400	38068860	9370	9370	9370	9370	0
487	20240808	132300	38068860	9370	9370	9370	9370	0
488	20240808	132200	38068860	9370	9370	9370	9370	0
489	20240808	132100	38068860	9370	9370	9370	9370	0
490	20240808	132000	38068860	9370	9370	9370	9370	0
491	20240808	131900	38068860	9370	9330	9370	9330	20
492	20240808	131800	37881890	9380	9380	9380	9380	0
493	20240808	131700	37881890	9380	9380	9380	9380	0
494	20240808	131600	37881890	9380	9380	9380	9380	0
495	20240808	131500	37881890	9380	9380	9380	9380	0
496	20240808	131400	37881890	9380	9380	9380	9380	0
497	20240808	131300	37881890	9380	9380	9380	9380	0
498	20240808	131200	37881890	9380	9380	9380	9380	0
499	20240808	131100	37881890	9380	9380	9380	9380	0
500	20240808	131000	37881890	9380	9380	9380	9380	0
501	20240808	130900	37881890	9380	9380	9380	9380	0
502	20240808	130800	37881890	9380	9380	9380	9380	0
503	20240808	130700	37881890	9380	9380	9380	9380	0
504	20240808	130600	37881890	9380	9380	9380	9380	0
505	20240808	130500	37881890	9380	9380	9380	9380	0
506	20240808	130400	37881890	9380	9380	9380	9380	0
507	20240808	130300	37881890	9380	9380	9380	9380	0
508	20240808	130200	37881890	9380	9280	9380	9280	44
509	20240808	130100	37471720	9290	9280	9290	9280	40
510	20240808	130000	37100510	9340	9340	9340	9340	0
511	20240808	125900	37100510	9340	9340	9340	9340	0
512	20240808	125800	37100510	9340	9340	9340	9340	0
513	20240808	125700	37100510	9340	9340	9340	9340	0
514	20240808	125600	37100510	9340	9340	9340	9340	0
515	20240808	125500	37100510	9340	9340	9340	9340	0
516	20240808	125400	37100510	9340	9340	9340	9340	0
517	20240808	125300	37100510	9340	9340	9340	9340	0
518	20240808	125200	37100510	9340	9340	9340	9340	0
519	20240808	125100	37100510	9340	9340	9340	9340	0
520	20240808	125000	37100510	9340	9340	9340	9340	28
521	20240808	124900	36838990	9280	9280	9280	9280	0
522	20240808	124800	36838990	9280	9280	9280	9280	0
523	20240808	124700	36838990	9280	9280	9280	9280	1
524	20240808	124600	36829710	9380	9380	9380	9380	0
525	20240808	124500	36829710	9380	9380	9380	9380	0
526	20240808	124400	36829710	9380	9380	9380	9380	0
527	20240808	124300	36829710	9380	9380	9380	9380	0
528	20240808	124200	36829710	9380	9380	9380	9380	0
529	20240808	124100	36829710	9380	9380	9380	9380	0
530	20240808	124000	36829710	9380	9380	9380	9380	0
531	20240808	123900	36829710	9380	9380	9380	9380	0
532	20240808	123800	36829710	9380	9380	9380	9380	0
533	20240808	123700	36829710	9380	9380	9380	9380	0
534	20240808	123600	36829710	9380	9380	9380	9380	0
535	20240808	123500	36829710	9380	9380	9380	9380	0
536	20240808	123400	36829710	9380	9380	9380	9380	0
537	20240808	123300	36829710	9380	9320	9380	9320	35
538	20240808	123200	36503390	9310	9310	9310	9310	0
539	20240808	123100	36503390	9310	9300	9310	9300	24
540	20240808	123000	36279990	9380	9380	9380	9380	0
541	20240808	122900	36279990	9380	9380	9380	9380	0
542	20240808	122800	36279990	9380	9380	9380	9380	0
543	20240808	122700	36279990	9380	9380	9380	9380	0
544	20240808	122600	36279990	9380	9380	9380	9380	0
545	20240808	122500	36279990	9380	9380	9380	9380	0
546	20240808	122400	36279990	9380	9380	9380	9380	1
547	20240808	122300	36270610	9400	9400	9400	9400	0
548	20240808	122200	36270610	9400	9400	9400	9400	0
549	20240808	122100	36270610	9400	9400	9400	9400	0
550	20240808	122000	36270610	9400	9330	9400	9330	35
551	20240808	121900	35942740	9400	9400	9400	9400	0
552	20240808	121800	35942740	9400	9400	9400	9400	0
553	20240808	121700	35942740	9400	9400	9400	9400	0
554	20240808	121600	35942740	9400	9400	9400	9400	0
555	20240808	121500	35942740	9400	9400	9400	9400	0
556	20240808	121400	35942740	9400	9400	9400	9400	0
557	20240808	121300	35942740	9400	9400	9400	9400	0
558	20240808	121200	35942740	9400	9290	9400	9290	2
559	20240808	121100	35924050	9290	9290	9290	9290	0
560	20240808	121000	35924050	9290	9290	9290	9290	0
561	20240808	120900	35924050	9290	9290	9290	9290	0
562	20240808	120800	35924050	9290	9290	9290	9290	1
563	20240808	120700	35914760	9290	9290	9290	9290	3
564	20240808	120600	35886890	9290	9290	9290	9290	1
565	20240808	120500	35877600	9460	9460	9460	9460	0
566	20240808	120400	35877600	9460	9460	9460	9460	0
567	20240808	120300	35877600	9460	9460	9460	9460	0
568	20240808	120200	35877600	9460	9460	9460	9460	0
569	20240808	120100	35877600	9460	9410	9460	9410	10
570	20240808	120000	35783320	9450	9450	9450	9450	0
571	20240808	115900	35783320	9450	9450	9450	9450	0
572	20240808	115800	35783320	9450	9410	9450	9410	24
573	20240808	115700	35556890	9420	9420	9420	9420	0
574	20240808	115600	35556890	9420	9420	9420	9420	10
575	20240808	115500	35462690	9420	9410	9420	9410	5
576	20240808	115400	35415600	9420	9300	9420	9300	55
577	20240808	115300	34902390	9260	9260	9260	9260	0
578	20240808	115200	34902390	9260	9220	9260	9210	390
579	20240808	115100	31306150	9220	9220	9220	9220	0
580	20240808	115000	31306150	9220	9220	9220	9220	0
581	20240808	114900	31306150	9220	9220	9220	9220	0
582	20240808	114800	31306150	9220	9220	9220	9220	0
583	20240808	114700	31306150	9220	9220	9220	9220	0
584	20240808	114600	31306150	9220	9220	9220	9220	0
585	20240808	114500	31306150	9220	9220	9220	9220	0
586	20240808	114400	31306150	9220	9220	9220	9220	0
587	20240808	114300	31306150	9220	9220	9220	9220	0
588	20240808	114200	31306150	9220	9220	9220	9220	0
589	20240808	114100	31306150	9220	9220	9220	9220	0
590	20240808	114000	31306150	9220	9220	9220	9220	0
591	20240808	113900	31306150	9220	9220	9220	9220	0
592	20240808	113800	31306150	9220	9220	9220	9220	0
593	20240808	113700	31306150	9220	9220	9220	9220	0
594	20240808	113600	31306150	9220	9210	9220	9210	2
595	20240808	113500	31287720	9180	9180	9180	9180	1
596	20240808	113400	31278540	9180	9170	9220	9170	86
597	20240808	113300	30487880	9120	9140	9140	9120	127
598	20240808	113200	29328670	9140	9140	9140	9140	6
599	20240808	113100	29273830	9220	9220	9220	9220	0
600	20240808	113000	29273830	9220	9220	9220	9220	0
601	20240808	112900	29273830	9220	9220	9220	9220	0
602	20240808	112800	29273830	9220	9190	9220	9190	50
603	20240808	112700	28812900	9140	9140	9140	9140	0
604	20240808	112600	28812900	9140	9140	9140	9140	3
605	20240808	112500	28785480	9220	9220	9220	9220	0
606	20240808	112400	28785480	9220	9220	9220	9220	0
607	20240808	112300	28785480	9220	9220	9220	9220	0
608	20240808	112200	28785480	9220	9220	9220	9220	0
609	20240808	112100	28785480	9220	9220	9220	9220	0
610	20240808	112000	28785480	9220	9220	9220	9220	0
611	20240808	111900	28785480	9220	9220	9220	9220	0
612	20240808	111800	28785480	9220	9220	9220	9130	728
613	20240808	111700	22076130	9220	9190	9220	9140	480
614	20240808	111600	17658370	9210	9210	9210	9210	0
615	20240808	111500	17658370	9210	9210	9210	9210	0
616	20240808	111400	17658370	9210	9210	9210	9210	0
617	20240808	111300	17658370	9210	9210	9210	9210	0
618	20240808	111200	17658370	9210	9210	9210	9210	0
619	20240808	111100	17658370	9210	9210	9210	9210	0
620	20240808	111000	17658370	9210	9210	9210	9210	0
621	20240808	110900	17658370	9210	9210	9210	9210	0
622	20240808	110800	17658370	9210	9210	9210	9210	0
623	20240808	110700	17658370	9210	9210	9210	9210	0
624	20240808	110600	17658370	9210	9210	9210	9210	0
625	20240808	110500	17658370	9210	9190	9210	9190	10
626	20240808	110400	17566310	9210	9210	9210	9210	0
627	20240808	110300	17566310	9210	9210	9210	9210	0
628	20240808	110200	17566310	9210	9180	9210	9180	7
629	20240808	110100	17501970	9170	9170	9170	9170	0
630	20240808	110000	17501970	9170	9170	9170	9170	1
631	20240808	105900	17492800	9180	9180	9180	9180	0
632	20240808	105800	17492800	9180	9180	9180	9180	17
633	20240808	105700	17336740	9180	9180	9180	9180	40
634	20240808	105600	16969540	9120	9120	9120	9120	0
635	20240808	105500	16969540	9120	9120	9120	9120	1
636	20240808	105400	16960420	9120	9120	9120	9120	0
637	20240808	105300	16960420	9120	9120	9120	9120	1
638	20240808	105200	16951300	9210	9210	9210	9210	0
639	20240808	105100	16951300	9210	9210	9210	9210	0
640	20240808	105000	16951300	9210	9210	9210	9210	0
641	20240808	104900	16951300	9210	9210	9210	9210	0
642	20240808	104800	16951300	9210	9210	9210	9210	0
643	20240808	104700	16951300	9210	9210	9210	9210	0
644	20240808	104600	16951300	9210	9210	9210	9210	0
645	20240808	104500	16951300	9210	9210	9210	9210	0
646	20240808	104400	16951300	9210	9210	9210	9210	0
647	20240808	104300	16951300	9210	9170	9210	9170	5
648	20240808	104200	16905370	9200	9200	9200	9200	0
649	20240808	104100	16905370	9200	9200	9200	9200	0
650	20240808	104000	16905370	9200	9200	9200	9200	0
651	20240808	103900	16905370	9200	9200	9200	9200	0
652	20240808	103800	16905370	9200	9200	9200	9200	0
653	20240808	103700	16905370	9200	9200	9200	9200	1
654	20240808	103600	16896170	9200	9200	9200	9200	0
655	20240808	103500	16896170	9200	9190	9200	9190	12
656	20240808	103400	16785810	9200	9200	9200	9200	0
657	20240808	103300	16785810	9200	9200	9200	9200	0
658	20240808	103200	16785810	9200	9190	9200	9190	20
659	20240808	103100	16601870	9200	9170	9200	9170	32
660	20240808	103000	16307670	9200	9200	9200	9200	0
661	20240808	102900	16307670	9200	9200	9200	9200	0
662	20240808	102800	16307670	9200	9200	9200	9200	0
663	20240808	102700	16307670	9200	9200	9200	9200	0
664	20240808	102600	16307670	9200	9200	9200	9200	0
665	20240808	102500	16307670	9200	9200	9200	9200	0
666	20240808	102400	16307670	9200	9200	9200	9200	0
667	20240808	102300	16307670	9200	9200	9200	9200	0
668	20240808	102200	16307670	9200	9200	9200	9200	0
669	20240808	102100	16307670	9200	9200	9200	9200	0
670	20240808	102000	16307670	9200	9180	9200	9180	20
671	20240808	101900	16123860	9190	9190	9190	9190	0
672	20240808	101800	16123860	9190	9190	9190	9190	0
673	20240808	101700	16123860	9190	9190	9190	9190	0
674	20240808	101600	16123860	9190	9190	9190	9190	1
675	20240808	101500	16114670	9200	9200	9200	9200	0
676	20240808	101400	16114670	9200	9150	9200	9150	55
677	20240808	101300	15610720	9170	9170	9170	9170	0
678	20240808	101200	15610720	9170	9170	9170	9170	0
679	20240808	101100	15610720	9170	9170	9170	9170	0
680	20240808	101000	15610720	9170	9170	9170	9170	0
681	20240808	100900	15610720	9170	9170	9170	9170	0
682	20240808	100800	15610720	9170	9130	9170	9130	110
683	20240808	100700	14603510	9090	9090	9090	9090	0
684	20240808	100600	14603510	9090	9090	9090	9090	0
685	20240808	100500	14603510	9090	9090	9090	9090	0
686	20240808	100400	14603510	9090	9090	9090	9090	37
687	20240808	100300	14267180	9140	9140	9140	9140	0
688	20240808	100200	14267180	9140	9140	9140	9140	0
689	20240808	100100	14267180	9140	9080	9140	9080	376
690	20240808	100000	10838540	9120	9080	9120	9080	3
691	20240808	095900	10811260	9140	9140	9140	9140	0
692	20240808	095800	10811260	9140	9140	9140	9140	0
693	20240808	095700	10811260	9140	9140	9140	9140	0
694	20240808	095600	10811260	9140	9140	9140	9140	1
695	20240808	095500	10802120	9150	9110	9150	9110	13
696	20240808	095400	10683470	9150	9150	9150	9150	0
697	20240808	095300	10683470	9150	9150	9150	9150	0
698	20240808	095200	10683470	9150	9150	9150	9150	0
699	20240808	095100	10683470	9150	9150	9150	9150	0
700	20240808	095000	10683470	9150	9060	9150	9060	130
701	20240808	094900	9500000	9040	9060	9060	9040	13
702	20240808	094800	9382270	9120	9060	9120	9060	79
703	20240808	094700	8666470	9130	9130	9130	9130	1
704	20240808	094600	8657340	9130	9130	9130	9130	0
705	20240808	094500	8657340	9130	9130	9130	9130	1
706	20240808	094400	8648210	9100	9100	9100	9100	0
707	20240808	094300	8648210	9100	9100	9100	9100	0
708	20240808	094200	8648210	9100	9130	9130	9100	317
709	20240808	094100	5760470	9220	9220	9220	9220	0
710	20240808	094000	5760470	9220	9220	9220	9220	0
711	20240808	093900	5760470	9220	9220	9220	9220	0
712	20240808	093800	5760470	9220	9220	9220	9220	100
713	20240808	093700	4838470	9210	9210	9210	9210	0
714	20240808	093600	4838470	9210	9210	9210	9210	13
715	20240808	093500	4718740	9230	9230	9230	9230	0
716	20240808	093400	4718740	9230	9230	9230	9230	0
717	20240808	093300	4718740	9230	9200	9230	9200	100
718	20240808	093200	3796950	9200	9190	9200	9190	100
719	20240808	093100	2877050	9200	9170	9200	9170	40
720	20240808	093000	2509740	9130	9130	9130	9130	10
721	20240808	092900	2418440	9190	9190	9190	9190	0
722	20240808	092800	2418440	9190	9190	9190	9190	0
723	20240808	092700	2418440	9190	9190	9190	9190	0
724	20240808	092600	2418440	9190	9190	9190	9190	1
725	20240808	092500	2409250	9200	9200	9200	9200	0
726	20240808	092400	2409250	9200	9200	9200	9200	0
727	20240808	092300	2409250	9200	9200	9200	9200	0
728	20240808	092200	2409250	9200	9200	9200	9200	0
729	20240808	092100	2409250	9200	9200	9200	9200	0
730	20240808	092000	2409250	9200	9170	9200	9130	52
731	20240808	091900	1934310	9170	9170	9170	9170	1
732	20240808	091800	1925140	9100	9100	9100	9100	0
733	20240808	091700	1925140	9100	9100	9100	9100	0
734	20240808	091600	1925140	9100	9100	9100	9100	0
735	20240808	091500	1925140	9100	9160	9160	9100	4
736	20240808	091400	1888640	9180	9180	9180	9180	0
737	20240808	091300	1888640	9180	9180	9180	9180	1
738	20240808	091200	1879460	9180	9180	9180	9180	27
739	20240808	091100	1631600	9220	9220	9220	9220	0
740	20240808	091000	1631600	9220	9220	9220	9220	0
741	20240808	090900	1631600	9220	9220	9220	9220	0
742	20240808	090800	1631600	9220	9220	9220	9220	0
743	20240808	090700	1631600	9220	9220	9220	9220	0
744	20240808	090600	1631600	9220	9220	9220	9220	0
745	20240808	090500	1631600	9220	9220	9220	9220	1
746	20240808	090400	1622380	9230	9230	9230	9230	0
747	20240808	090300	1622380	9230	9230	9230	9230	2
748	20240808	090200	1603920	9200	9200	9200	9200	1
749	20240808	090100	1594720	9200	9200	9200	9200	0
750	20240808	090000	1594720	9200	9280	9280	9200	172