KissMeData/413630/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	212700	308259615	2705	2705	2705	2705	2017
3	20240808	212600	308259615	2705	2705	2705	2705	0
4	20240808	212500	308259615	2705	2705	2705	2705	0
5	20240808	212400	308259615	2705	2705	2705	2705	0
6	20240808	212300	308259615	2705	2705	2705	2705	0
7	20240808	212200	308259615	2705	2705	2705	2705	0
8	20240808	212100	308259615	2705	2705	2705	2705	0
9	20240808	212000	308259615	2705	2705	2705	2705	0
10	20240808	211900	308259615	2705	2705	2705	2705	0
11	20240808	211800	308259615	2705	2705	2705	2705	0
12	20240808	211700	308259615	2705	2705	2705	2705	0
13	20240808	211600	308259615	2705	2705	2705	2705	0
14	20240808	211500	308259615	2705	2705	2705	2705	0
15	20240808	211400	308259615	2705	2705	2705	2705	0
16	20240808	211300	308259615	2705	2705	2705	2705	0
17	20240808	211200	308259615	2705	2705	2705	2705	0
18	20240808	211100	308259615	2705	2705	2705	2705	0
19	20240808	211000	308259615	2705	2705	2705	2705	0
20	20240808	210900	308259615	2705	2705	2705	2705	0
21	20240808	210800	308259615	2705	2705	2705	2705	0
22	20240808	210700	308259615	2705	2705	2705	2705	0
23	20240808	210600	308259615	2705	2705	2705	2705	0
24	20240808	210500	308259615	2705	2705	2705	2705	0
25	20240808	210400	308259615	2705	2705	2705	2705	0
26	20240808	210300	308259615	2705	2705	2705	2705	0
27	20240808	210200	308259615	2705	2705	2705	2705	0
28	20240808	210100	308259615	2705	2705	2705	2705	0
29	20240808	210000	308259615	2705	2705	2705	2705	0
30	20240808	205900	308259615	2705	2705	2705	2705	0
31	20240808	205800	308259615	2705	2705	2705	2705	0
32	20240808	205700	308259615	2705	2705	2705	2705	2017
33	20240808	205600	308259615	2705	2705	2705	2705	0
34	20240808	205500	308259615	2705	2705	2705	2705	0
35	20240808	205400	308259615	2705	2705	2705	2705	0
36	20240808	205300	308259615	2705	2705	2705	2705	0
37	20240808	205200	308259615	2705	2705	2705	2705	0
38	20240808	205100	308259615	2705	2705	2705	2705	0
39	20240808	205000	308259615	2705	2705	2705	2705	0
40	20240808	204900	308259615	2705	2705	2705	2705	0
41	20240808	204800	308259615	2705	2705	2705	2705	0
42	20240808	204700	308259615	2705	2705	2705	2705	0
43	20240808	204600	308259615	2705	2705	2705	2705	0
44	20240808	204500	308259615	2705	2705	2705	2705	0
45	20240808	204400	308259615	2705	2705	2705	2705	0
46	20240808	204300	308259615	2705	2705	2705	2705	0
47	20240808	204200	308259615	2705	2705	2705	2705	0
48	20240808	204100	308259615	2705	2705	2705	2705	0
49	20240808	204000	308259615	2705	2705	2705	2705	0
50	20240808	203900	308259615	2705	2705	2705	2705	0
51	20240808	203800	308259615	2705	2705	2705	2705	0
52	20240808	203700	308259615	2705	2705	2705	2705	0
53	20240808	203600	308259615	2705	2705	2705	2705	0
54	20240808	203500	308259615	2705	2705	2705	2705	0
55	20240808	203400	308259615	2705	2705	2705	2705	0
56	20240808	203300	308259615	2705	2705	2705	2705	0
57	20240808	203200	308259615	2705	2705	2705	2705	0
58	20240808	203100	308259615	2705	2705	2705	2705	0
59	20240808	203000	308259615	2705	2705	2705	2705	0
60	20240808	202900	308259615	2705	2705	2705	2705	0
61	20240808	202800	308259615	2705	2705	2705	2705	0
62	20240808	202700	308259615	2705	2705	2705	2705	2017
63	20240808	202600	308259615	2705	2705	2705	2705	0
64	20240808	202500	308259615	2705	2705	2705	2705	0
65	20240808	202400	308259615	2705	2705	2705	2705	0
66	20240808	202300	308259615	2705	2705	2705	2705	0
67	20240808	202200	308259615	2705	2705	2705	2705	0
68	20240808	202100	308259615	2705	2705	2705	2705	0
69	20240808	202000	308259615	2705	2705	2705	2705	0
70	20240808	201900	308259615	2705	2705	2705	2705	0
71	20240808	201800	308259615	2705	2705	2705	2705	0
72	20240808	201700	308259615	2705	2705	2705	2705	0
73	20240808	201600	308259615	2705	2705	2705	2705	0
74	20240808	201500	308259615	2705	2705	2705	2705	0
75	20240808	201400	308259615	2705	2705	2705	2705	0
76	20240808	201300	308259615	2705	2705	2705	2705	0
77	20240808	201200	308259615	2705	2705	2705	2705	0
78	20240808	201100	308259615	2705	2705	2705	2705	0
79	20240808	201000	308259615	2705	2705	2705	2705	0
80	20240808	200900	308259615	2705	2705	2705	2705	0
81	20240808	200800	308259615	2705	2705	2705	2705	0
82	20240808	200700	308259615	2705	2705	2705	2705	0
83	20240808	200600	308259615	2705	2705	2705	2705	0
84	20240808	200500	308259615	2705	2705	2705	2705	0
85	20240808	200400	308259615	2705	2705	2705	2705	0
86	20240808	200300	308259615	2705	2705	2705	2705	0
87	20240808	200200	308259615	2705	2705	2705	2705	0
88	20240808	200100	308259615	2705	2705	2705	2705	0
89	20240808	200000	308259615	2705	2705	2705	2705	0
90	20240808	195900	308259615	2705	2705	2705	2705	0
91	20240808	195800	308259615	2705	2705	2705	2705	0
92	20240808	195700	308259615	2705	2705	2705	2705	2017
93	20240808	195600	308259615	2705	2705	2705	2705	0
94	20240808	195500	308259615	2705	2705	2705	2705	0
95	20240808	195400	308259615	2705	2705	2705	2705	0
96	20240808	195300	308259615	2705	2705	2705	2705	0
97	20240808	195200	308259615	2705	2705	2705	2705	0
98	20240808	195100	308259615	2705	2705	2705	2705	0
99	20240808	195000	308259615	2705	2705	2705	2705	0
100	20240808	194900	308259615	2705	2705	2705	2705	0
101	20240808	194800	308259615	2705	2705	2705	2705	0
102	20240808	194700	308259615	2705	2705	2705	2705	0
103	20240808	194600	308259615	2705	2705	2705	2705	0
104	20240808	194500	308259615	2705	2705	2705	2705	0
105	20240808	194400	308259615	2705	2705	2705	2705	0
106	20240808	194300	308259615	2705	2705	2705	2705	0
107	20240808	194200	308259615	2705	2705	2705	2705	0
108	20240808	194100	308259615	2705	2705	2705	2705	0
109	20240808	194000	308259615	2705	2705	2705	2705	0
110	20240808	193900	308259615	2705	2705	2705	2705	0
111	20240808	193800	308259615	2705	2705	2705	2705	0
112	20240808	193700	308259615	2705	2705	2705	2705	0
113	20240808	193600	308259615	2705	2705	2705	2705	0
114	20240808	193500	308259615	2705	2705	2705	2705	0
115	20240808	193400	308259615	2705	2705	2705	2705	0
116	20240808	193300	308259615	2705	2705	2705	2705	0
117	20240808	193200	308259615	2705	2705	2705	2705	0
118	20240808	193100	308259615	2705	2705	2705	2705	0
119	20240808	193000	308259615	2705	2705	2705	2705	0
120	20240808	192900	308259615	2705	2705	2705	2705	0
121	20240808	192800	308259615	2705	2705	2705	2705	0
122	20240808	192700	308259615	2705	2705	2705	2705	2017
123	20240808	192600	308259615	2705	2705	2705	2705	0
124	20240808	192500	308259615	2705	2705	2705	2705	0
125	20240808	192400	308259615	2705	2705	2705	2705	0
126	20240808	192300	308259615	2705	2705	2705	2705	0
127	20240808	192200	308259615	2705	2705	2705	2705	0
128	20240808	192100	308259615	2705	2705	2705	2705	0
129	20240808	192000	308259615	2705	2705	2705	2705	0
130	20240808	191900	308259615	2705	2705	2705	2705	0
131	20240808	191800	308259615	2705	2705	2705	2705	0
132	20240808	191700	308259615	2705	2705	2705	2705	0
133	20240808	191600	308259615	2705	2705	2705	2705	0
134	20240808	191500	308259615	2705	2705	2705	2705	0
135	20240808	191400	308259615	2705	2705	2705	2705	0
136	20240808	191300	308259615	2705	2705	2705	2705	0
137	20240808	191200	308259615	2705	2705	2705	2705	0
138	20240808	191100	308259615	2705	2705	2705	2705	0
139	20240808	191000	308259615	2705	2705	2705	2705	0
140	20240808	190900	308259615	2705	2705	2705	2705	0
141	20240808	190800	308259615	2705	2705	2705	2705	0
142	20240808	190700	308259615	2705	2705	2705	2705	0
143	20240808	190600	308259615	2705	2705	2705	2705	0
144	20240808	190500	308259615	2705	2705	2705	2705	0
145	20240808	190400	308259615	2705	2705	2705	2705	0
146	20240808	190300	308259615	2705	2705	2705	2705	0
147	20240808	190200	308259615	2705	2705	2705	2705	0
148	20240808	190100	308259615	2705	2705	2705	2705	0
149	20240808	190000	308259615	2705	2705	2705	2705	0
150	20240808	185900	308259615	2705	2705	2705	2705	0
151	20240808	185800	308259615	2705	2705	2705	2705	0
152	20240808	185700	308259615	2705	2705	2705	2705	2017
153	20240808	185600	308259615	2705	2705	2705	2705	0
154	20240808	185500	308259615	2705	2705	2705	2705	0
155	20240808	185400	308259615	2705	2705	2705	2705	0
156	20240808	185300	308259615	2705	2705	2705	2705	0
157	20240808	185200	308259615	2705	2705	2705	2705	0
158	20240808	185100	308259615	2705	2705	2705	2705	0
159	20240808	185000	308259615	2705	2705	2705	2705	0
160	20240808	184900	308259615	2705	2705	2705	2705	0
161	20240808	184800	308259615	2705	2705	2705	2705	0
162	20240808	184700	308259615	2705	2705	2705	2705	0
163	20240808	184600	308259615	2705	2705	2705	2705	0
164	20240808	184500	308259615	2705	2705	2705	2705	0
165	20240808	184400	308259615	2705	2705	2705	2705	0
166	20240808	184300	308259615	2705	2705	2705	2705	0
167	20240808	184200	308259615	2705	2705	2705	2705	0
168	20240808	184100	308259615	2705	2705	2705	2705	0
169	20240808	184000	308259615	2705	2705	2705	2705	0
170	20240808	183900	308259615	2705	2705	2705	2705	0
171	20240808	183800	308259615	2705	2705	2705	2705	0
172	20240808	183700	308259615	2705	2705	2705	2705	0
173	20240808	183600	308259615	2705	2705	2705	2705	0
174	20240808	183500	308259615	2705	2705	2705	2705	0
175	20240808	183400	308259615	2705	2705	2705	2705	0
176	20240808	183300	308259615	2705	2705	2705	2705	0
177	20240808	183200	308259615	2705	2705	2705	2705	0
178	20240808	183100	308259615	2705	2705	2705	2705	0
179	20240808	183000	308259615	2705	2705	2705	2705	0
180	20240808	182900	308259615	2705	2705	2705	2705	0
181	20240808	182800	308259615	2705	2705	2705	2705	0
182	20240808	182700	308259615	2705	2705	2705	2705	2017
183	20240808	182600	308259615	2705	2705	2705	2705	0
184	20240808	182500	308259615	2705	2705	2705	2705	0
185	20240808	182400	308259615	2705	2705	2705	2705	0
186	20240808	182300	308259615	2705	2705	2705	2705	0
187	20240808	182200	308259615	2705	2705	2705	2705	0
188	20240808	182100	308259615	2705	2705	2705	2705	0
189	20240808	182000	308259615	2705	2705	2705	2705	0
190	20240808	181900	308259615	2705	2705	2705	2705	0
191	20240808	181800	308259615	2705	2705	2705	2705	0
192	20240808	181700	308259615	2705	2705	2705	2705	0
193	20240808	181600	308259615	2705	2705	2705	2705	0
194	20240808	181500	308259615	2705	2705	2705	2705	0
195	20240808	181400	308259615	2705	2705	2705	2705	0
196	20240808	181300	308259615	2705	2705	2705	2705	0
197	20240808	181200	308259615	2705	2705	2705	2705	0
198	20240808	181100	308259615	2705	2705	2705	2705	0
199	20240808	181000	308259615	2705	2705	2705	2705	0
200	20240808	180900	308259615	2705	2705	2705	2705	0
201	20240808	180800	308259615	2705	2705	2705	2705	0
202	20240808	180700	308259615	2705	2705	2705	2705	0
203	20240808	180600	308259615	2705	2705	2705	2705	0
204	20240808	180500	308259615	2705	2705	2705	2705	0
205	20240808	180400	308259615	2705	2705	2705	2705	0
206	20240808	180300	308259615	2705	2705	2705	2705	0
207	20240808	180200	308259615	2705	2705	2705	2705	0
208	20240808	180100	308259615	2705	2705	2705	2705	0
209	20240808	180000	308259615	2705	2705	2705	2705	0
210	20240808	175900	308259615	2705	2705	2705	2705	0
211	20240808	175800	308259615	2705	2705	2705	2705	0
212	20240808	175700	308259615	2705	2705	2705	2705	2017
213	20240808	175600	308259615	2705	2705	2705	2705	0
214	20240808	175500	308259615	2705	2705	2705	2705	0
215	20240808	175400	308259615	2705	2705	2705	2705	0
216	20240808	175300	308259615	2705	2705	2705	2705	0
217	20240808	175200	308259615	2705	2705	2705	2705	0
218	20240808	175100	308259615	2705	2705	2705	2705	0
219	20240808	175000	308259615	2705	2705	2705	2705	0
220	20240808	174900	308259615	2705	2705	2705	2705	0
221	20240808	174800	308259615	2705	2705	2705	2705	0
222	20240808	174700	308259615	2705	2705	2705	2705	0
223	20240808	174600	308259615	2705	2705	2705	2705	0
224	20240808	174500	308259615	2705	2705	2705	2705	0
225	20240808	174400	308259615	2705	2705	2705	2705	0
226	20240808	174300	308259615	2705	2705	2705	2705	0
227	20240808	174200	308259615	2705	2705	2705	2705	0
228	20240808	174100	308259615	2705	2705	2705	2705	0
229	20240808	174000	308259615	2705	2705	2705	2705	0
230	20240808	173900	308259615	2705	2705	2705	2705	0
231	20240808	173800	308259615	2705	2705	2705	2705	0
232	20240808	173700	308259615	2705	2705	2705	2705	0
233	20240808	173600	308259615	2705	2705	2705	2705	0
234	20240808	173500	308259615	2705	2705	2705	2705	0
235	20240808	173400	308259615	2705	2705	2705	2705	0
236	20240808	173300	308259615	2705	2705	2705	2705	0
237	20240808	173200	308259615	2705	2705	2705	2705	0
238	20240808	173100	308259615	2705	2705	2705	2705	0
239	20240808	173000	308259615	2705	2705	2705	2705	0
240	20240808	172900	308259615	2705	2705	2705	2705	0
241	20240808	172800	308259615	2705	2705	2705	2705	0
242	20240808	172700	308259615	2705	2705	2705	2705	2017
243	20240808	172600	308259615	2705	2705	2705	2705	0
244	20240808	172500	308259615	2705	2705	2705	2705	0
245	20240808	172400	308259615	2705	2705	2705	2705	0
246	20240808	172300	308259615	2705	2705	2705	2705	0
247	20240808	172200	308259615	2705	2705	2705	2705	0
248	20240808	172100	308259615	2705	2705	2705	2705	0
249	20240808	172000	308259615	2705	2705	2705	2705	0
250	20240808	171900	308259615	2705	2705	2705	2705	0
251	20240808	171800	308259615	2705	2705	2705	2705	0
252	20240808	171700	308259615	2705	2705	2705	2705	0
253	20240808	171600	308259615	2705	2705	2705	2705	0
254	20240808	171500	308259615	2705	2705	2705	2705	0
255	20240808	171400	308259615	2705	2705	2705	2705	0
256	20240808	171300	308259615	2705	2705	2705	2705	0
257	20240808	171200	308259615	2705	2705	2705	2705	0
258	20240808	171100	308259615	2705	2705	2705	2705	0
259	20240808	171000	308259615	2705	2705	2705	2705	0
260	20240808	170900	308259615	2705	2705	2705	2705	0
261	20240808	170800	308259615	2705	2705	2705	2705	0
262	20240808	170700	308259615	2705	2705	2705	2705	0
263	20240808	170600	308259615	2705	2705	2705	2705	0
264	20240808	170500	308259615	2705	2705	2705	2705	0
265	20240808	170400	308259615	2705	2705	2705	2705	0
266	20240808	170300	308259615	2705	2705	2705	2705	0
267	20240808	170200	308259615	2705	2705	2705	2705	0
268	20240808	170100	308259615	2705	2705	2705	2705	0
269	20240808	170000	308259615	2705	2705	2705	2705	0
270	20240808	165900	308259615	2705	2705	2705	2705	0
271	20240808	165800	308259615	2705	2705	2705	2705	0
272	20240808	165700	308259615	2705	2705	2705	2705	2017
273	20240808	165600	308259615	2705	2705	2705	2705	0
274	20240808	165500	308259615	2705	2705	2705	2705	0
275	20240808	165400	308259615	2705	2705	2705	2705	0
276	20240808	165300	308259615	2705	2705	2705	2705	0
277	20240808	165200	308259615	2705	2705	2705	2705	0
278	20240808	165100	308259615	2705	2705	2705	2705	0
279	20240808	165000	308259615	2705	2705	2705	2705	0
280	20240808	164900	308259615	2705	2705	2705	2705	0
281	20240808	164800	308259615	2705	2705	2705	2705	0
282	20240808	164700	308259615	2705	2705	2705	2705	0
283	20240808	164600	308259615	2705	2705	2705	2705	0
284	20240808	164500	308259615	2705	2705	2705	2705	0
285	20240808	164400	308259615	2705	2705	2705	2705	0
286	20240808	164300	308259615	2705	2705	2705	2705	0
287	20240808	164200	308259615	2705	2705	2705	2705	0
288	20240808	164100	308259615	2705	2705	2705	2705	0
289	20240808	164000	308259615	2705	2705	2705	2705	0
290	20240808	163900	308259615	2705	2705	2705	2705	0
291	20240808	163800	308259615	2705	2705	2705	2705	0
292	20240808	163700	308259615	2705	2705	2705	2705	0
293	20240808	163600	308259615	2705	2705	2705	2705	0
294	20240808	163500	308259615	2705	2705	2705	2705	0
295	20240808	163400	308259615	2705	2705	2705	2705	0
296	20240808	163300	308259615	2705	2705	2705	2705	0
297	20240808	163200	308259615	2705	2705	2705	2705	0
298	20240808	163100	308259615	2705	2705	2705	2705	0
299	20240808	163000	308259615	2705	2705	2705	2705	0
300	20240808	162900	308259615	2705	2705	2705	2705	0
301	20240808	162800	308259615	2705	2705	2705	2705	0
302	20240808	162700	308259615	2705	2705	2705	2705	2017
303	20240808	162600	308259615	2705	2705	2705	2705	0
304	20240808	162500	308259615	2705	2705	2705	2705	0
305	20240808	162400	308259615	2705	2705	2705	2705	0
306	20240808	162300	308259615	2705	2705	2705	2705	0
307	20240808	162200	308259615	2705	2705	2705	2705	0
308	20240808	162100	308259615	2705	2705	2705	2705	0
309	20240808	162000	308259615	2705	2705	2705	2705	0
310	20240808	161900	308259615	2705	2705	2705	2705	0
311	20240808	161800	308259615	2705	2705	2705	2705	0
312	20240808	161700	308259615	2705	2705	2705	2705	0
313	20240808	161600	308259615	2705	2705	2705	2705	0
314	20240808	161500	308259615	2705	2705	2705	2705	0
315	20240808	161400	308259615	2705	2705	2705	2705	0
316	20240808	161300	308259615	2705	2705	2705	2705	0
317	20240808	161200	308259615	2705	2705	2705	2705	0
318	20240808	161100	308259615	2705	2705	2705	2705	0
319	20240808	161000	308259615	2705	2705	2705	2705	0
320	20240808	160900	308259615	2705	2705	2705	2705	0
321	20240808	160800	308259615	2705	2705	2705	2705	0
322	20240808	160700	308259615	2705	2705	2705	2705	0
323	20240808	160600	308259615	2705	2705	2705	2705	0
324	20240808	160500	308259615	2705	2705	2705	2705	0
325	20240808	160400	308259615	2705	2705	2705	2705	0
326	20240808	160300	308259615	2705	2705	2705	2705	0
327	20240808	160200	308259615	2705	2705	2705	2705	0
328	20240808	160100	308259615	2705	2705	2705	2705	0
329	20240808	160000	308259615	2705	2705	2705	2705	0
330	20240808	155900	308259615	2705	2705	2705	2705	0
331	20240808	155800	308259615	2705	2705	2705	2705	0
332	20240808	155700	308259615	2705	2705	2705	2705	2017
333	20240808	155600	308259615	2705	2705	2705	2705	0
334	20240808	155500	308259615	2705	2705	2705	2705	0
335	20240808	155400	308259615	2705	2705	2705	2705	0
336	20240808	155300	308259615	2705	2705	2705	2705	0
337	20240808	155200	308259615	2705	2705	2705	2705	0
338	20240808	155100	308259615	2705	2705	2705	2705	0
339	20240808	155000	308259615	2705	2705	2705	2705	0
340	20240808	154900	308259615	2705	2705	2705	2705	0
341	20240808	154800	308259615	2705	2705	2705	2705	0
342	20240808	154700	308259615	2705	2705	2705	2705	0
343	20240808	154600	308259615	2705	2705	2705	2705	0
344	20240808	154500	308259615	2705	2705	2705	2705	0
345	20240808	154400	308259615	2705	2705	2705	2705	0
346	20240808	154300	308259615	2705	2705	2705	2705	0
347	20240808	154200	308259615	2705	2705	2705	2705	0
348	20240808	154100	308259615	2705	2705	2705	2705	0
349	20240808	154000	308259615	2705	2705	2705	2705	0
350	20240808	153900	308259615	2705	2705	2705	2705	0
351	20240808	153800	308259615	2705	2705	2705	2705	0
352	20240808	153700	308259615	2705	2705	2705	2705	0
353	20240808	153600	308259615	2705	2705	2705	2705	0
354	20240808	153500	308259615	2705	2705	2705	2705	0
355	20240808	153400	308259615	2705	2705	2705	2705	0
356	20240808	153300	308259615	2705	2705	2705	2705	0
357	20240808	153200	308259615	2705	2705	2705	2705	0
358	20240808	153100	308259615	2705	2705	2705	2705	0
359	20240808	153000	308259615	2705	2705	2705	2705	2017
360	20240808	152900	302803630	2705	2705	2705	2705	0
361	20240808	152800	302803630	2705	2705	2705	2705	0
362	20240808	152700	302803630	2705	2705	2705	2705	0
363	20240808	152600	302803630	2705	2705	2705	2705	0
364	20240808	152500	302803630	2705	2705	2705	2705	0
365	20240808	152400	302803630	2705	2705	2705	2705	0
366	20240808	152300	302803630	2705	2705	2705	2705	0
367	20240808	152200	302803630	2705	2705	2705	2705	0
368	20240808	152100	302803630	2705	2705	2705	2705	0
369	20240808	152000	302803630	2705	2705	2705	2705	0
370	20240808	151900	302803630	2705	2720	2720	2705	2573
371	20240808	151800	295823380	2720	2720	2720	2720	500
372	20240808	151700	294463380	2720	2720	2720	2720	514
373	20240808	151600	293065300	2720	2720	2720	2720	313
374	20240808	151500	292213940	2720	2720	2720	2720	89
375	20240808	151400	291971860	2725	2725	2725	2720	14
376	20240808	151300	291933765	2720	2720	2720	2720	389
377	20240808	151200	290875685	2720	2720	2720	2720	2
378	20240808	151100	290870245	2715	2720	2720	2715	125
379	20240808	151000	290530720	2720	2720	2720	2720	0
380	20240808	150900	290530720	2720	2720	2720	2720	0
381	20240808	150800	290530720	2720	2720	2720	2720	369
382	20240808	150700	289527040	2730	2730	2730	2730	0
383	20240808	150600	289527040	2730	2730	2730	2730	0
384	20240808	150500	289527040	2730	2730	2730	2730	0
385	20240808	150400	289527040	2730	2730	2730	2730	0
386	20240808	150300	289527040	2730	2730	2730	2730	0
387	20240808	150200	289527040	2730	2730	2730	2730	2
388	20240808	150100	289521580	2725	2725	2725	2725	0
389	20240808	150000	289521580	2725	2725	2725	2725	44
390	20240808	145900	289401680	2725	2725	2725	2725	0
391	20240808	145800	289401680	2725	2725	2725	2725	0
392	20240808	145700	289401680	2725	2725	2725	2725	0
393	20240808	145600	289401680	2725	2725	2725	2725	5
394	20240808	145500	289388055	2725	2725	2725	2725	0
395	20240808	145400	289388055	2725	2725	2725	2725	1
396	20240808	145300	289385330	2735	2735	2735	2735	0
397	20240808	145200	289385330	2735	2735	2735	2735	0
398	20240808	145100	289385330	2735	2735	2735	2735	0
399	20240808	145000	289385330	2735	2730	2735	2730	107
400	20240808	144900	289092730	2730	2725	2730	2725	10
401	20240808	144800	289065475	2720	2715	2720	2715	3
402	20240808	144700	289057325	2720	2720	2720	2720	8
403	20240808	144600	289035565	2720	2720	2720	2720	105
404	20240808	144500	288749965	2725	2725	2725	2725	0
405	20240808	144400	288749965	2725	2725	2725	2725	0
406	20240808	144300	288749965	2725	2725	2725	2725	3
407	20240808	144200	288741790	2735	2735	2735	2735	0
408	20240808	144100	288741790	2735	2735	2735	2735	0
409	20240808	144000	288741790	2735	2735	2735	2735	0
410	20240808	143900	288741790	2735	2735	2735	2735	0
411	20240808	143800	288741790	2735	2735	2735	2735	0
412	20240808	143700	288741790	2735	2735	2735	2735	1
413	20240808	143600	288739055	2730	2730	2730	2730	0
414	20240808	143500	288739055	2730	2730	2730	2730	0
415	20240808	143400	288739055	2730	2730	2730	2730	0
416	20240808	143300	288739055	2730	2730	2730	2730	0
417	20240808	143200	288739055	2730	2725	2730	2720	209
418	20240808	143100	288168615	2725	2725	2725	2725	48
419	20240808	143000	288037815	2725	2725	2725	2725	0
420	20240808	142900	288037815	2725	2725	2725	2725	0
421	20240808	142800	288037815	2725	2725	2725	2725	0
422	20240808	142700	288037815	2725	2725	2725	2725	0
423	20240808	142600	288037815	2725	2725	2725	2725	15
424	20240808	142500	287996940	2725	2725	2725	2725	40
425	20240808	142400	287887940	2730	2730	2730	2730	0
426	20240808	142300	287887940	2730	2730	2730	2730	0
427	20240808	142200	287887940	2730	2720	2730	2720	707
428	20240808	142100	285962920	2720	2725	2725	2720	12
429	20240808	142000	285930275	2755	2755	2755	2755	0
430	20240808	141900	285930275	2755	2755	2755	2755	0
431	20240808	141800	285930275	2755	2710	2755	2710	20000
432	20240808	141700	230997895	2705	2705	2705	2705	0
433	20240808	141600	230997895	2705	2705	2705	2705	0
434	20240808	141500	230997895	2705	2705	2705	2705	0
435	20240808	141400	230997895	2705	2705	2705	2705	0
436	20240808	141300	230997895	2705	2705	2705	2705	6
437	20240808	141200	230981665	2700	2700	2700	2700	5
438	20240808	141100	230968165	2710	2710	2710	2710	0
439	20240808	141000	230968165	2710	2710	2710	2710	0
440	20240808	140900	230968165	2710	2710	2710	2710	0
441	20240808	140800	230968165	2710	2710	2710	2710	90
442	20240808	140700	230724265	2710	2710	2710	2710	2
443	20240808	140600	230718845	2705	2705	2705	2705	0
444	20240808	140500	230718845	2705	2705	2705	2705	0
445	20240808	140400	230718845	2705	2705	2705	2705	0
446	20240808	140300	230718845	2705	2705	2705	2705	3
447	20240808	140200	230710730	2700	2705	2705	2700	8
448	20240808	140100	230689125	2705	2700	2705	2700	10
449	20240808	140000	230662120	2695	2695	2695	2695	0
450	20240808	135900	230662120	2695	2695	2695	2695	19
451	20240808	135800	230610915	2715	2715	2715	2715	17
452	20240808	135700	230564760	2715	2715	2715	2715	11
453	20240808	135600	230534895	2710	2700	2710	2700	139
454	20240808	135500	230158215	2695	2695	2695	2695	0
455	20240808	135400	230158215	2695	2695	2695	2695	0
456	20240808	135300	230158215	2695	2695	2695	2695	0
457	20240808	135200	230158215	2695	2695	2695	2695	9
458	20240808	135100	230133960	2705	2705	2705	2705	0
459	20240808	135000	230133960	2705	2705	2705	2705	1
460	20240808	134900	230131255	2705	2705	2705	2705	0
461	20240808	134800	230131255	2705	2695	2705	2695	900
462	20240808	134700	227697675	2680	2680	2680	2680	0
463	20240808	134600	227697675	2680	2675	2680	2675	14
464	20240808	134500	227660160	2665	2665	2665	2665	0
465	20240808	134400	227660160	2665	2665	2665	2665	186
466	20240808	134300	227164470	2670	2670	2670	2670	972
467	20240808	134200	224569230	2675	2675	2675	2675	12
468	20240808	134100	224537130	2675	2675	2675	2675	0
469	20240808	134000	224537130	2675	2675	2675	2675	0
470	20240808	133900	224537130	2675	2680	2680	2675	475
471	20240808	133800	223265460	2680	2680	2680	2680	0
472	20240808	133700	223265460	2680	2690	2690	2680	971
473	20240808	133600	220655260	2690	2700	2700	2690	3326
474	20240808	133500	211691930	2700	2700	2700	2700	32
475	20240808	133400	211605530	2700	2700	2700	2700	51
476	20240808	133300	211467830	2715	2715	2715	2715	0
477	20240808	133200	211467830	2715	2715	2715	2715	0
478	20240808	133100	211467830	2715	2715	2715	2715	0
479	20240808	133000	211467830	2715	2715	2715	2715	100
480	20240808	132900	211196330	2700	2700	2700	2700	0
481	20240808	132800	211196330	2700	2700	2700	2700	0
482	20240808	132700	211196330	2700	2700	2700	2700	1
483	20240808	132600	211193630	2705	2705	2705	2700	3227
484	20240808	132500	202466950	2700	2735	2735	2700	232
485	20240808	132400	201839390	2745	2725	2745	2725	491
486	20240808	132300	200492095	2725	2725	2725	2725	30
487	20240808	132200	200410345	2770	2735	2770	2730	1831
488	20240808	132100	195383020	2725	2725	2725	2725	95
489	20240808	132000	195124145	2720	2720	2720	2720	0
490	20240808	131900	195124145	2720	2720	2720	2720	0
491	20240808	131800	195124145	2720	2720	2720	2720	0
492	20240808	131700	195124145	2720	2720	2720	2720	0
493	20240808	131600	195124145	2720	2720	2720	2720	0
494	20240808	131500	195124145	2720	2720	2720	2720	0
495	20240808	131400	195124145	2720	2720	2720	2720	0
496	20240808	131300	195124145	2720	2720	2720	2720	0
497	20240808	131200	195124145	2720	2720	2720	2720	53
498	20240808	131100	194979985	2730	2730	2730	2725	3
499	20240808	131000	194971800	2720	2720	2720	2720	0
500	20240808	130900	194971800	2720	2720	2720	2720	0
501	20240808	130800	194971800	2720	2720	2720	2720	0
502	20240808	130700	194971800	2720	2720	2720	2720	25
503	20240808	130600	194903800	2745	2745	2745	2740	130
504	20240808	130500	194546955	2745	2745	2745	2745	201
505	20240808	130400	193995210	2750	2710	2750	2710	2601
506	20240808	130300	186851735	2700	2700	2700	2700	0
507	20240808	130200	186851735	2700	2700	2700	2700	0
508	20240808	130100	186851735	2700	2700	2700	2700	0
509	20240808	130000	186851735	2700	2700	2700	2700	0
510	20240808	125900	186851735	2700	2725	2725	2690	1777
511	20240808	125800	182030820	2730	2730	2730	2730	20
512	20240808	125700	181976220	2745	2745	2745	2745	0
513	20240808	125600	181976220	2745	2745	2745	2745	0
514	20240808	125500	181976220	2745	2745	2745	2745	0
515	20240808	125400	181976220	2745	2715	2745	2715	150
516	20240808	125300	181565400	2710	2710	2710	2710	0
517	20240808	125200	181565400	2710	2710	2710	2710	0
518	20240808	125100	181565400	2710	2720	2725	2710	8
519	20240808	125000	181543620	2715	2715	2715	2715	0
520	20240808	124900	181543620	2715	2715	2715	2715	0
521	20240808	124800	181543620	2715	2715	2715	2715	0
522	20240808	124700	181543620	2715	2715	2715	2715	0
523	20240808	124600	181543620	2715	2715	2715	2715	0
524	20240808	124500	181543620	2715	2715	2715	2715	0
525	20240808	124400	181543620	2715	2715	2715	2715	0
526	20240808	124300	181543620	2715	2715	2715	2715	0
527	20240808	124200	181543620	2715	2710	2715	2710	8
528	20240808	124100	181521935	2705	2705	2705	2705	0
529	20240808	124000	181521935	2705	2705	2705	2705	0
530	20240808	123900	181521935	2705	2705	2705	2705	0
531	20240808	123800	181521935	2705	2705	2705	2705	6
532	20240808	123700	181505705	2710	2710	2710	2710	1
533	20240808	123600	181502995	2710	2710	2710	2710	0
534	20240808	123500	181502995	2710	2710	2710	2710	1
535	20240808	123400	181500285	2710	2710	2710	2710	0
536	20240808	123300	181500285	2710	2710	2710	2710	0
537	20240808	123200	181500285	2710	2710	2710	2710	6
538	20240808	123100	181484025	2705	2705	2705	2705	0
539	20240808	123000	181484025	2705	2705	2705	2705	0
540	20240808	122900	181484025	2705	2705	2705	2705	0
541	20240808	122800	181484025	2705	2705	2705	2705	0
542	20240808	122700	181484025	2705	2705	2705	2705	1
543	20240808	122600	181481320	2735	2735	2735	2735	2
544	20240808	122500	181475850	2730	2715	2730	2715	5
545	20240808	122400	181462235	2715	2715	2715	2715	1
546	20240808	122300	181459520	2705	2705	2705	2705	8
547	20240808	122200	181437880	2705	2705	2705	2705	2
548	20240808	122100	181432470	2700	2700	2700	2700	0
549	20240808	122000	181432470	2700	2700	2700	2700	16
550	20240808	121900	181389270	2695	2695	2695	2695	1
551	20240808	121800	181386575	2705	2705	2705	2705	0
552	20240808	121700	181386575	2705	2705	2705	2705	0
553	20240808	121600	181386575	2705	2705	2705	2705	0
554	20240808	121500	181386575	2705	2705	2705	2705	2
555	20240808	121400	181381165	2700	2700	2700	2700	0
556	20240808	121300	181381165	2700	2700	2700	2700	0
557	20240808	121200	181381165	2700	2700	2700	2700	6
558	20240808	121100	181364965	2695	2695	2695	2695	1040
559	20240808	121000	178562165	2695	2695	2695	2695	0
560	20240808	120900	178562165	2695	2695	2695	2695	521
561	20240808	120800	177158070	2690	2690	2690	2690	0
562	20240808	120700	177158070	2690	2690	2690	2690	0
563	20240808	120600	177158070	2690	2690	2690	2690	0
564	20240808	120500	177158070	2690	2690	2690	2690	0
565	20240808	120400	177158070	2690	2705	2705	2690	1185
566	20240808	120300	173955940	2710	2710	2710	2710	0
567	20240808	120200	173955940	2710	2710	2710	2710	25
568	20240808	120100	173888190	2705	2705	2705	2705	12
569	20240808	120000	173855730	2705	2705	2730	2705	333
570	20240808	115900	172948040	2700	2700	2700	2700	1
571	20240808	115800	172945340	2700	2700	2700	2700	0
572	20240808	115700	172945340	2700	2700	2700	2700	4
573	20240808	115600	172934540	2700	2700	2700	2700	1
574	20240808	115500	172931840	2705	2705	2705	2705	0
575	20240808	115400	172931840	2705	2705	2705	2705	0
576	20240808	115300	172931840	2705	2705	2705	2705	0
577	20240808	115200	172931840	2705	2705	2705	2705	0
578	20240808	115100	172931840	2705	2705	2705	2705	0
579	20240808	115000	172931840	2705	2705	2705	2705	80
580	20240808	114900	172715440	2695	2695	2695	2695	0
581	20240808	114800	172715440	2695	2695	2695	2695	0
582	20240808	114700	172715440	2695	2690	2695	2690	3
583	20240808	114600	172707360	2690	2690	2690	2690	0
584	20240808	114500	172707360	2690	2690	2690	2690	0
585	20240808	114400	172707360	2690	2690	2690	2690	0
586	20240808	114300	172707360	2690	2690	2690	2690	0
587	20240808	114200	172707360	2690	2690	2690	2690	5
588	20240808	114100	172693910	2690	2690	2690	2690	0
589	20240808	114000	172693910	2690	2690	2690	2690	0
590	20240808	113900	172693910	2690	2690	2690	2690	0
591	20240808	113800	172693910	2690	2690	2690	2690	0
592	20240808	113700	172693910	2690	2690	2690	2690	1
593	20240808	113600	172691220	2690	2690	2690	2690	0
594	20240808	113500	172691220	2690	2690	2690	2690	0
595	20240808	113400	172691220	2690	2690	2690	2690	0
596	20240808	113300	172691220	2690	2690	2690	2690	0
597	20240808	113200	172691220	2690	2690	2690	2690	6
598	20240808	113100	172675080	2700	2700	2700	2700	0
599	20240808	113000	172675080	2700	2700	2700	2700	0
600	20240808	112900	172675080	2700	2700	2700	2700	0
601	20240808	112800	172675080	2700	2700	2700	2700	0
602	20240808	112700	172675080	2700	2700	2700	2700	0
603	20240808	112600	172675080	2700	2700	2700	2700	0
604	20240808	112500	172675080	2700	2700	2700	2700	2
605	20240808	112400	172669680	2690	2690	2690	2690	0
606	20240808	112300	172669680	2690	2690	2690	2690	0
607	20240808	112200	172669680	2690	2690	2690	2690	6
608	20240808	112100	172653540	2680	2680	2680	2680	0
609	20240808	112000	172653540	2680	2680	2680	2680	0
610	20240808	111900	172653540	2680	2680	2680	2680	0
611	20240808	111800	172653540	2680	2680	2680	2680	41
612	20240808	111700	172543660	2680	2680	2680	2680	1
613	20240808	111600	172540980	2705	2695	2705	2695	1000
614	20240808	111500	169836880	2700	2700	2700	2700	0
615	20240808	111400	169836880	2700	2700	2700	2700	0
616	20240808	111300	169836880	2700	2700	2700	2700	0
617	20240808	111200	169836880	2700	2700	2700	2700	0
618	20240808	111100	169836880	2700	2700	2700	2700	0
619	20240808	111000	169836880	2700	2690	2700	2690	4
620	20240808	110900	169826090	2675	2675	2675	2675	0
621	20240808	110800	169826090	2675	2680	2700	2675	521
622	20240808	110700	168423290	2680	2680	2680	2680	0
623	20240808	110600	168423290	2680	2680	2680	2680	0
624	20240808	110500	168423290	2680	2680	2680	2680	0
625	20240808	110400	168423290	2680	2680	2680	2680	0
626	20240808	110300	168423290	2680	2680	2680	2680	15
627	20240808	110200	168383090	2675	2675	2675	2675	16
628	20240808	110100	168340290	2675	2675	2675	2675	0
629	20240808	110000	168340290	2675	2675	2675	2675	833
630	20240808	105900	166112015	2680	2680	2680	2680	0
631	20240808	105800	166112015	2680	2680	2680	2680	0
632	20240808	105700	166112015	2680	2680	2680	2680	1
633	20240808	105600	166109335	2675	2675	2675	2675	0
634	20240808	105500	166109335	2675	2675	2675	2675	2
635	20240808	105400	166103985	2670	2670	2670	2670	0
636	20240808	105300	166103985	2670	2670	2670	2670	0
637	20240808	105200	166103985	2670	2680	2680	2670	633
638	20240808	105100	164410580	2680	2680	2680	2680	0
639	20240808	105000	164410580	2680	2680	2680	2680	0
640	20240808	104900	164410580	2680	2680	2680	2680	5
641	20240808	104800	164397180	2680	2680	2680	2680	0
642	20240808	104700	164397180	2680	2680	2680	2680	0
643	20240808	104600	164397180	2680	2680	2680	2680	0
644	20240808	104500	164397180	2680	2680	2680	2680	0
645	20240808	104400	164397180	2680	2680	2680	2680	2
646	20240808	104300	164391820	2680	2680	2680	2680	0
647	20240808	104200	164391820	2680	2680	2680	2680	0
648	20240808	104100	164391820	2680	2680	2680	2680	0
649	20240808	104000	164391820	2680	2680	2680	2680	0
650	20240808	103900	164391820	2680	2680	2680	2680	1
651	20240808	103800	164389140	2680	2680	2680	2680	0
652	20240808	103700	164389140	2680	2680	2680	2680	86
653	20240808	103600	164158660	2680	2680	2680	2680	0
654	20240808	103500	164158660	2680	2680	2680	2680	0
655	20240808	103400	164158660	2680	2680	2680	2680	0
656	20240808	103300	164158660	2680	2680	2680	2680	0
657	20240808	103200	164158660	2680	2680	2680	2680	1
658	20240808	103100	164155980	2680	2680	2680	2680	9
659	20240808	103000	164131860	2695	2695	2695	2695	0
660	20240808	102900	164131860	2695	2695	2695	2695	0
661	20240808	102800	164131860	2695	2695	2695	2695	0
662	20240808	102700	164131860	2695	2695	2695	2695	0
663	20240808	102600	164131860	2695	2695	2695	2695	0
664	20240808	102500	164131860	2695	2695	2695	2695	0
665	20240808	102400	164131860	2695	2695	2695	2695	1
666	20240808	102300	164129165	2700	2695	2700	2695	7
667	20240808	102200	164110275	2720	2720	2720	2720	0
668	20240808	102100	164110275	2720	2720	2720	2720	0
669	20240808	102000	164110275	2720	2700	2720	2700	187
670	20240808	101900	163605210	2685	2685	2685	2685	24
671	20240808	101800	163540770	2690	2690	2690	2690	0
672	20240808	101700	163540770	2690	2690	2690	2690	1
673	20240808	101600	163538080	2690	2690	2690	2690	0
674	20240808	101500	163538080	2690	2690	2690	2690	382
675	20240808	101400	162510500	2685	2685	2685	2685	0
676	20240808	101300	162510500	2685	2685	2685	2685	0
677	20240808	101200	162510500	2685	2685	2685	2685	5
678	20240808	101100	162497075	2685	2685	2685	2685	0
679	20240808	101000	162497075	2685	2685	2685	2685	0
680	20240808	100900	162497075	2685	2685	2685	2685	0
681	20240808	100800	162497075	2685	2685	2685	2685	0
682	20240808	100700	162497075	2685	2685	2685	2685	1
683	20240808	100600	162494390	2690	2690	2690	2690	0
684	20240808	100500	162494390	2690	2690	2690	2690	5
685	20240808	100400	162480940	2690	2690	2690	2690	0
686	20240808	100300	162480940	2690	2690	2690	2690	0
687	20240808	100200	162480940	2690	2690	2690	2690	11
688	20240808	100100	162451350	2685	2685	2685	2685	0
689	20240808	100000	162451350	2685	2685	2685	2685	0
690	20240808	095900	162451350	2685	2695	2700	2685	39
691	20240808	095800	162346155	2680	2680	2680	2680	12
692	20240808	095700	162313995	2680	2690	2695	2680	8
693	20240808	095600	162292455	2690	2690	2690	2690	0
694	20240808	095500	162292455	2690	2690	2690	2690	6
695	20240808	095400	162276315	2695	2695	2695	2695	0
696	20240808	095300	162276315	2695	2695	2695	2695	0
697	20240808	095200	162276315	2695	2695	2695	2695	0
698	20240808	095100	162276315	2695	2695	2695	2695	0
699	20240808	095000	162276315	2695	2695	2695	2695	0
700	20240808	094900	162276315	2695	2695	2695	2695	3
701	20240808	094800	162268230	2695	2695	2695	2695	0
702	20240808	094700	162268230	2695	2695	2695	2695	0
703	20240808	094600	162268230	2695	2695	2695	2695	0
704	20240808	094500	162268230	2695	2695	2695	2695	11
705	20240808	094400	162238585	2680	2680	2680	2680	0
706	20240808	094300	162238585	2680	2680	2680	2680	42
707	20240808	094200	162126025	2685	2685	2685	2685	11
708	20240808	094100	162096490	2685	2685	2685	2685	0
709	20240808	094000	162096490	2685	2685	2685	2685	0
710	20240808	093900	162096490	2685	2685	2685	2685	0
711	20240808	093800	162096490	2685	2685	2685	2685	0
712	20240808	093700	162096490	2685	2685	2685	2685	1
713	20240808	093600	162093805	2690	2690	2690	2690	12
714	20240808	093500	162061525	2685	2685	2685	2685	5
715	20240808	093400	162048100	2685	2685	2685	2685	0
716	20240808	093300	162048100	2685	2685	2690	2685	481
717	20240808	093200	160754905	2700	2700	2700	2700	0
718	20240808	093100	160754905	2700	2700	2700	2700	0
719	20240808	093000	160754905	2700	2700	2700	2700	5
720	20240808	092900	160741405	2695	2695	2695	2695	55
721	20240808	092800	160593180	2695	2695	2695	2695	21
722	20240808	092700	160536585	2695	2695	2695	2695	19
723	20240808	092600	160485380	2685	2685	2685	2685	0
724	20240808	092500	160485380	2685	2685	2685	2685	0
725	20240808	092400	160485380	2685	2685	2685	2685	0
726	20240808	092300	160485380	2685	2685	2685	2685	0
727	20240808	092200	160485380	2685	2685	2685	2685	5
728	20240808	092100	160471955	2680	2680	2695	2680	975
729	20240808	092000	157852980	2740	2740	2740	2740	23364
730	20240808	091900	93835620	2740	2720	2740	2720	21974
731	20240808	091800	33633065	2715	2695	2715	2690	4798
732	20240808	091700	20616675	2695	2695	2695	2695	0
733	20240808	091600	20616675	2695	2685	2695	2685	65
734	20240808	091500	20441705	2695	2675	2695	2675	964
735	20240808	091400	17860525	2670	2670	2670	2670	0
736	20240808	091300	17860525	2670	2630	2670	2630	311
737	20240808	091200	17041705	2635	2665	2665	2635	1059
738	20240808	091100	14242390	2665	2665	2665	2665	0
739	20240808	091000	14242390	2665	2665	2680	2665	645
740	20240808	090900	12522530	2665	2660	2665	2660	340
741	20240808	090800	11618120	2655	2655	2655	2655	0
742	20240808	090700	11618120	2655	2660	2660	2655	4
743	20240808	090600	11607495	2660	2660	2690	2650	1786
744	20240808	090500	6859695	2680	2680	2680	2680	200
745	20240808	090400	6323695	2680	2680	2680	2680	282
746	20240808	090300	5567935	2680	2680	2680	2680	13
747	20240808	090200	5533095	2685	2675	2685	2640	912
748	20240808	090100	3101565	2690	2715	2715	2675	256
749	20240808	090000	2413195	2740	2790	2790	2740	489