KissMeData/413640/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	212400	198655840	9060	9060	9060	9060	898
3	20240813	212300	198655840	9060	9060	9060	9060	0
4	20240813	212200	198655840	9060	9060	9060	9060	0
5	20240813	212100	198655840	9060	9060	9060	9060	0
6	20240813	212000	198655840	9060	9060	9060	9060	0
7	20240813	211900	198655840	9060	9060	9060	9060	0
8	20240813	211800	198655840	9060	9060	9060	9060	0
9	20240813	211700	198655840	9060	9060	9060	9060	0
10	20240813	211600	198655840	9060	9060	9060	9060	0
11	20240813	211500	198655840	9060	9060	9060	9060	0
12	20240813	211400	198655840	9060	9060	9060	9060	0
13	20240813	211300	198655840	9060	9060	9060	9060	0
14	20240813	211200	198655840	9060	9060	9060	9060	0
15	20240813	211100	198655840	9060	9060	9060	9060	0
16	20240813	211000	198655840	9060	9060	9060	9060	0
17	20240813	210900	198655840	9060	9060	9060	9060	0
18	20240813	210800	198655840	9060	9060	9060	9060	0
19	20240813	210700	198655840	9060	9060	9060	9060	0
20	20240813	210600	198655840	9060	9060	9060	9060	0
21	20240813	210500	198655840	9060	9060	9060	9060	0
22	20240813	210400	198655840	9060	9060	9060	9060	0
23	20240813	210300	198655840	9060	9060	9060	9060	0
24	20240813	210200	198655840	9060	9060	9060	9060	0
25	20240813	210100	198655840	9060	9060	9060	9060	0
26	20240813	210000	198655840	9060	9060	9060	9060	0
27	20240813	205900	198655840	9060	9060	9060	9060	0
28	20240813	205800	198655840	9060	9060	9060	9060	0
29	20240813	205700	198655840	9060	9060	9060	9060	0
30	20240813	205600	198655840	9060	9060	9060	9060	0
31	20240813	205500	198655840	9060	9060	9060	9060	0
32	20240813	205400	198655840	9060	9060	9060	9060	898
33	20240813	205300	198655840	9060	9060	9060	9060	0
34	20240813	205200	198655840	9060	9060	9060	9060	0
35	20240813	205100	198655840	9060	9060	9060	9060	0
36	20240813	205000	198655840	9060	9060	9060	9060	0
37	20240813	204900	198655840	9060	9060	9060	9060	0
38	20240813	204800	198655840	9060	9060	9060	9060	0
39	20240813	204700	198655840	9060	9060	9060	9060	0
40	20240813	204600	198655840	9060	9060	9060	9060	0
41	20240813	204500	198655840	9060	9060	9060	9060	0
42	20240813	204400	198655840	9060	9060	9060	9060	0
43	20240813	204300	198655840	9060	9060	9060	9060	0
44	20240813	204200	198655840	9060	9060	9060	9060	0
45	20240813	204100	198655840	9060	9060	9060	9060	0
46	20240813	204000	198655840	9060	9060	9060	9060	0
47	20240813	203900	198655840	9060	9060	9060	9060	0
48	20240813	203800	198655840	9060	9060	9060	9060	0
49	20240813	203700	198655840	9060	9060	9060	9060	0
50	20240813	203600	198655840	9060	9060	9060	9060	0
51	20240813	203500	198655840	9060	9060	9060	9060	0
52	20240813	203400	198655840	9060	9060	9060	9060	0
53	20240813	203300	198655840	9060	9060	9060	9060	0
54	20240813	203200	198655840	9060	9060	9060	9060	0
55	20240813	203100	198655840	9060	9060	9060	9060	0
56	20240813	203000	198655840	9060	9060	9060	9060	0
57	20240813	202900	198655840	9060	9060	9060	9060	0
58	20240813	202800	198655840	9060	9060	9060	9060	0
59	20240813	202700	198655840	9060	9060	9060	9060	0
60	20240813	202600	198655840	9060	9060	9060	9060	0
61	20240813	202500	198655840	9060	9060	9060	9060	0
62	20240813	202400	198655840	9060	9060	9060	9060	898
63	20240813	202300	198655840	9060	9060	9060	9060	0
64	20240813	202200	198655840	9060	9060	9060	9060	0
65	20240813	202100	198655840	9060	9060	9060	9060	0
66	20240813	202000	198655840	9060	9060	9060	9060	0
67	20240813	201900	198655840	9060	9060	9060	9060	0
68	20240813	201800	198655840	9060	9060	9060	9060	0
69	20240813	201700	198655840	9060	9060	9060	9060	0
70	20240813	201600	198655840	9060	9060	9060	9060	0
71	20240813	201500	198655840	9060	9060	9060	9060	0
72	20240813	201400	198655840	9060	9060	9060	9060	0
73	20240813	201300	198655840	9060	9060	9060	9060	0
74	20240813	201200	198655840	9060	9060	9060	9060	0
75	20240813	201100	198655840	9060	9060	9060	9060	0
76	20240813	201000	198655840	9060	9060	9060	9060	0
77	20240813	200900	198655840	9060	9060	9060	9060	0
78	20240813	200800	198655840	9060	9060	9060	9060	0
79	20240813	200700	198655840	9060	9060	9060	9060	0
80	20240813	200600	198655840	9060	9060	9060	9060	0
81	20240813	200500	198655840	9060	9060	9060	9060	0
82	20240813	200400	198655840	9060	9060	9060	9060	0
83	20240813	200300	198655840	9060	9060	9060	9060	0
84	20240813	200200	198655840	9060	9060	9060	9060	0
85	20240813	200100	198655840	9060	9060	9060	9060	0
86	20240813	200000	198655840	9060	9060	9060	9060	0
87	20240813	195900	198655840	9060	9060	9060	9060	0
88	20240813	195800	198655840	9060	9060	9060	9060	0
89	20240813	195700	198655840	9060	9060	9060	9060	0
90	20240813	195600	198655840	9060	9060	9060	9060	0
91	20240813	195500	198655840	9060	9060	9060	9060	0
92	20240813	195400	198655840	9060	9060	9060	9060	898
93	20240813	195300	198655840	9060	9060	9060	9060	0
94	20240813	195200	198655840	9060	9060	9060	9060	0
95	20240813	195100	198655840	9060	9060	9060	9060	0
96	20240813	195000	198655840	9060	9060	9060	9060	0
97	20240813	194900	198655840	9060	9060	9060	9060	0
98	20240813	194800	198655840	9060	9060	9060	9060	0
99	20240813	194700	198655840	9060	9060	9060	9060	0
100	20240813	194600	198655840	9060	9060	9060	9060	0
101	20240813	194500	198655840	9060	9060	9060	9060	0
102	20240813	194400	198655840	9060	9060	9060	9060	0
103	20240813	194300	198655840	9060	9060	9060	9060	0
104	20240813	194200	198655840	9060	9060	9060	9060	0
105	20240813	194100	198655840	9060	9060	9060	9060	0
106	20240813	194000	198655840	9060	9060	9060	9060	0
107	20240813	193900	198655840	9060	9060	9060	9060	0
108	20240813	193800	198655840	9060	9060	9060	9060	0
109	20240813	193700	198655840	9060	9060	9060	9060	0
110	20240813	193600	198655840	9060	9060	9060	9060	0
111	20240813	193500	198655840	9060	9060	9060	9060	0
112	20240813	193400	198655840	9060	9060	9060	9060	0
113	20240813	193300	198655840	9060	9060	9060	9060	0
114	20240813	193200	198655840	9060	9060	9060	9060	0
115	20240813	193100	198655840	9060	9060	9060	9060	0
116	20240813	193000	198655840	9060	9060	9060	9060	0
117	20240813	192900	198655840	9060	9060	9060	9060	0
118	20240813	192800	198655840	9060	9060	9060	9060	0
119	20240813	192700	198655840	9060	9060	9060	9060	0
120	20240813	192600	198655840	9060	9060	9060	9060	0
121	20240813	192500	198655840	9060	9060	9060	9060	0
122	20240813	192400	198655840	9060	9060	9060	9060	898
123	20240813	192300	198655840	9060	9060	9060	9060	0
124	20240813	192200	198655840	9060	9060	9060	9060	0
125	20240813	192100	198655840	9060	9060	9060	9060	0
126	20240813	192000	198655840	9060	9060	9060	9060	0
127	20240813	191900	198655840	9060	9060	9060	9060	0
128	20240813	191800	198655840	9060	9060	9060	9060	0
129	20240813	191700	198655840	9060	9060	9060	9060	0
130	20240813	191600	198655840	9060	9060	9060	9060	0
131	20240813	191500	198655840	9060	9060	9060	9060	0
132	20240813	191400	198655840	9060	9060	9060	9060	0
133	20240813	191300	198655840	9060	9060	9060	9060	0
134	20240813	191200	198655840	9060	9060	9060	9060	0
135	20240813	191100	198655840	9060	9060	9060	9060	0
136	20240813	191000	198655840	9060	9060	9060	9060	0
137	20240813	190900	198655840	9060	9060	9060	9060	0
138	20240813	190800	198655840	9060	9060	9060	9060	0
139	20240813	190700	198655840	9060	9060	9060	9060	0
140	20240813	190600	198655840	9060	9060	9060	9060	0
141	20240813	190500	198655840	9060	9060	9060	9060	0
142	20240813	190400	198655840	9060	9060	9060	9060	0
143	20240813	190300	198655840	9060	9060	9060	9060	0
144	20240813	190200	198655840	9060	9060	9060	9060	0
145	20240813	190100	198655840	9060	9060	9060	9060	0
146	20240813	190000	198655840	9060	9060	9060	9060	0
147	20240813	185900	198655840	9060	9060	9060	9060	0
148	20240813	185800	198655840	9060	9060	9060	9060	0
149	20240813	185700	198655840	9060	9060	9060	9060	0
150	20240813	185600	198655840	9060	9060	9060	9060	0
151	20240813	185500	198655840	9060	9060	9060	9060	0
152	20240813	185400	198655840	9060	9060	9060	9060	898
153	20240813	185300	198655840	9060	9060	9060	9060	0
154	20240813	185200	198655840	9060	9060	9060	9060	0
155	20240813	185100	198655840	9060	9060	9060	9060	0
156	20240813	185000	198655840	9060	9060	9060	9060	0
157	20240813	184900	198655840	9060	9060	9060	9060	0
158	20240813	184800	198655840	9060	9060	9060	9060	0
159	20240813	184700	198655840	9060	9060	9060	9060	0
160	20240813	184600	198655840	9060	9060	9060	9060	0
161	20240813	184500	198655840	9060	9060	9060	9060	0
162	20240813	184400	198655840	9060	9060	9060	9060	0
163	20240813	184300	198655840	9060	9060	9060	9060	0
164	20240813	184200	198655840	9060	9060	9060	9060	0
165	20240813	184100	198655840	9060	9060	9060	9060	0
166	20240813	184000	198655840	9060	9060	9060	9060	0
167	20240813	183900	198655840	9060	9060	9060	9060	0
168	20240813	183800	198655840	9060	9060	9060	9060	0
169	20240813	183700	198655840	9060	9060	9060	9060	0
170	20240813	183600	198655840	9060	9060	9060	9060	0
171	20240813	183500	198655840	9060	9060	9060	9060	0
172	20240813	183400	198655840	9060	9060	9060	9060	0
173	20240813	183300	198655840	9060	9060	9060	9060	0
174	20240813	183200	198655840	9060	9060	9060	9060	0
175	20240813	183100	198655840	9060	9060	9060	9060	0
176	20240813	183000	198655840	9060	9060	9060	9060	0
177	20240813	182900	198655840	9060	9060	9060	9060	0
178	20240813	182800	198655840	9060	9060	9060	9060	0
179	20240813	182700	198655840	9060	9060	9060	9060	0
180	20240813	182600	198655840	9060	9060	9060	9060	0
181	20240813	182500	198655840	9060	9060	9060	9060	0
182	20240813	182400	198655840	9060	9060	9060	9060	898
183	20240813	182300	198655840	9060	9060	9060	9060	0
184	20240813	182200	198655840	9060	9060	9060	9060	0
185	20240813	182100	198655840	9060	9060	9060	9060	0
186	20240813	182000	198655840	9060	9060	9060	9060	0
187	20240813	181900	198655840	9060	9060	9060	9060	0
188	20240813	181800	198655840	9060	9060	9060	9060	0
189	20240813	181700	198655840	9060	9060	9060	9060	0
190	20240813	181600	198655840	9060	9060	9060	9060	0
191	20240813	181500	198655840	9060	9060	9060	9060	0
192	20240813	181400	198655840	9060	9060	9060	9060	0
193	20240813	181300	198655840	9060	9060	9060	9060	0
194	20240813	181200	198655840	9060	9060	9060	9060	0
195	20240813	181100	198655840	9060	9060	9060	9060	0
196	20240813	181000	198655840	9060	9060	9060	9060	0
197	20240813	180900	198655840	9060	9060	9060	9060	0
198	20240813	180800	198655840	9060	9060	9060	9060	0
199	20240813	180700	198655840	9060	9060	9060	9060	0
200	20240813	180600	198655840	9060	9060	9060	9060	0
201	20240813	180500	198655840	9060	9060	9060	9060	0
202	20240813	180400	198655840	9060	9060	9060	9060	0
203	20240813	180300	198655840	9060	9060	9060	9060	0
204	20240813	180200	198655840	9060	9060	9060	9060	0
205	20240813	180100	198655840	9060	9060	9060	9060	0
206	20240813	180000	198655840	9060	9060	9060	9060	0
207	20240813	175900	198655840	9060	9060	9060	9060	0
208	20240813	175800	198655840	9060	9060	9060	9060	0
209	20240813	175700	198655840	9060	9060	9060	9060	0
210	20240813	175600	198655840	9060	9060	9060	9060	0
211	20240813	175500	198655840	9060	9060	9060	9060	0
212	20240813	175400	198655840	9060	9060	9060	9060	898
213	20240813	175300	198655840	9060	9060	9060	9060	0
214	20240813	175200	198655840	9060	9060	9060	9060	0
215	20240813	175100	198655840	9060	9060	9060	9060	0
216	20240813	175000	198655840	9060	9060	9060	9060	0
217	20240813	174900	198655840	9060	9060	9060	9060	0
218	20240813	174800	198655840	9060	9060	9060	9060	0
219	20240813	174700	198655840	9060	9060	9060	9060	0
220	20240813	174600	198655840	9060	9060	9060	9060	0
221	20240813	174500	198655840	9060	9060	9060	9060	0
222	20240813	174400	198655840	9060	9060	9060	9060	0
223	20240813	174300	198655840	9060	9060	9060	9060	0
224	20240813	174200	198655840	9060	9060	9060	9060	0
225	20240813	174100	198655840	9060	9060	9060	9060	0
226	20240813	174000	198655840	9060	9060	9060	9060	0
227	20240813	173900	198655840	9060	9060	9060	9060	0
228	20240813	173800	198655840	9060	9060	9060	9060	0
229	20240813	173700	198655840	9060	9060	9060	9060	0
230	20240813	173600	198655840	9060	9060	9060	9060	0
231	20240813	173500	198655840	9060	9060	9060	9060	0
232	20240813	173400	198655840	9060	9060	9060	9060	0
233	20240813	173300	198655840	9060	9060	9060	9060	0
234	20240813	173200	198655840	9060	9060	9060	9060	0
235	20240813	173100	198655840	9060	9060	9060	9060	0
236	20240813	173000	198655840	9060	9060	9060	9060	0
237	20240813	172900	198655840	9060	9060	9060	9060	0
238	20240813	172800	198655840	9060	9060	9060	9060	0
239	20240813	172700	198655840	9060	9060	9060	9060	0
240	20240813	172600	198655840	9060	9060	9060	9060	0
241	20240813	172500	198655840	9060	9060	9060	9060	0
242	20240813	172400	198655840	9060	9060	9060	9060	898
243	20240813	172300	198655840	9060	9060	9060	9060	0
244	20240813	172200	198655840	9060	9060	9060	9060	0
245	20240813	172100	198655840	9060	9060	9060	9060	0
246	20240813	172000	198655840	9060	9060	9060	9060	0
247	20240813	171900	198655840	9060	9060	9060	9060	0
248	20240813	171800	198655840	9060	9060	9060	9060	0
249	20240813	171700	198655840	9060	9060	9060	9060	0
250	20240813	171600	198655840	9060	9060	9060	9060	0
251	20240813	171500	198655840	9060	9060	9060	9060	0
252	20240813	171400	198655840	9060	9060	9060	9060	0
253	20240813	171300	198655840	9060	9060	9060	9060	0
254	20240813	171200	198655840	9060	9060	9060	9060	0
255	20240813	171100	198655840	9060	9060	9060	9060	0
256	20240813	171000	198655840	9060	9060	9060	9060	0
257	20240813	170900	198655840	9060	9060	9060	9060	0
258	20240813	170800	198655840	9060	9060	9060	9060	0
259	20240813	170700	198655840	9060	9060	9060	9060	0
260	20240813	170600	198655840	9060	9060	9060	9060	0
261	20240813	170500	198655840	9060	9060	9060	9060	0
262	20240813	170400	198655840	9060	9060	9060	9060	0
263	20240813	170300	198655840	9060	9060	9060	9060	0
264	20240813	170200	198655840	9060	9060	9060	9060	0
265	20240813	170100	198655840	9060	9060	9060	9060	0
266	20240813	170000	198655840	9060	9060	9060	9060	0
267	20240813	165900	198655840	9060	9060	9060	9060	0
268	20240813	165800	198655840	9060	9060	9060	9060	0
269	20240813	165700	198655840	9060	9060	9060	9060	0
270	20240813	165600	198655840	9060	9060	9060	9060	0
271	20240813	165500	198655840	9060	9060	9060	9060	0
272	20240813	165400	198655840	9060	9060	9060	9060	898
273	20240813	165300	198655840	9060	9060	9060	9060	0
274	20240813	165200	198655840	9060	9060	9060	9060	0
275	20240813	165100	198655840	9060	9060	9060	9060	0
276	20240813	165000	198655840	9060	9060	9060	9060	0
277	20240813	164900	198655840	9060	9060	9060	9060	0
278	20240813	164800	198655840	9060	9060	9060	9060	0
279	20240813	164700	198655840	9060	9060	9060	9060	0
280	20240813	164600	198655840	9060	9060	9060	9060	0
281	20240813	164500	198655840	9060	9060	9060	9060	0
282	20240813	164400	198655840	9060	9060	9060	9060	0
283	20240813	164300	198655840	9060	9060	9060	9060	0
284	20240813	164200	198655840	9060	9060	9060	9060	0
285	20240813	164100	198655840	9060	9060	9060	9060	0
286	20240813	164000	198655840	9060	9060	9060	9060	0
287	20240813	163900	198655840	9060	9060	9060	9060	0
288	20240813	163800	198655840	9060	9060	9060	9060	0
289	20240813	163700	198655840	9060	9060	9060	9060	0
290	20240813	163600	198655840	9060	9060	9060	9060	0
291	20240813	163500	198655840	9060	9060	9060	9060	0
292	20240813	163400	198655840	9060	9060	9060	9060	0
293	20240813	163300	198655840	9060	9060	9060	9060	0
294	20240813	163200	198655840	9060	9060	9060	9060	0
295	20240813	163100	198655840	9060	9060	9060	9060	0
296	20240813	163000	198655840	9060	9060	9060	9060	0
297	20240813	162900	198655840	9060	9060	9060	9060	0
298	20240813	162800	198655840	9060	9060	9060	9060	0
299	20240813	162700	198655840	9060	9060	9060	9060	0
300	20240813	162600	198655840	9060	9060	9060	9060	0
301	20240813	162500	198655840	9060	9060	9060	9060	0
302	20240813	162400	198655840	9060	9060	9060	9060	898
303	20240813	162300	198655840	9060	9060	9060	9060	0
304	20240813	162200	198655840	9060	9060	9060	9060	0
305	20240813	162100	198655840	9060	9060	9060	9060	0
306	20240813	162000	198655840	9060	9060	9060	9060	0
307	20240813	161900	198655840	9060	9060	9060	9060	0
308	20240813	161800	198655840	9060	9060	9060	9060	0
309	20240813	161700	198655840	9060	9060	9060	9060	0
310	20240813	161600	198655840	9060	9060	9060	9060	0
311	20240813	161500	198655840	9060	9060	9060	9060	0
312	20240813	161400	198655840	9060	9060	9060	9060	0
313	20240813	161300	198655840	9060	9060	9060	9060	0
314	20240813	161200	198655840	9060	9060	9060	9060	0
315	20240813	161100	198655840	9060	9060	9060	9060	0
316	20240813	161000	198655840	9060	9060	9060	9060	0
317	20240813	160900	198655840	9060	9060	9060	9060	0
318	20240813	160800	198655840	9060	9060	9060	9060	0
319	20240813	160700	198655840	9060	9060	9060	9060	0
320	20240813	160600	198655840	9060	9060	9060	9060	0
321	20240813	160500	198655840	9060	9060	9060	9060	0
322	20240813	160400	198655840	9060	9060	9060	9060	0
323	20240813	160300	198655840	9060	9060	9060	9060	0
324	20240813	160200	198655840	9060	9060	9060	9060	0
325	20240813	160100	198655840	9060	9060	9060	9060	0
326	20240813	160000	198655840	9060	9060	9060	9060	0
327	20240813	155900	198655840	9060	9060	9060	9060	0
328	20240813	155800	198655840	9060	9060	9060	9060	0
329	20240813	155700	198655840	9060	9060	9060	9060	0
330	20240813	155600	198655840	9060	9060	9060	9060	0
331	20240813	155500	198655840	9060	9060	9060	9060	0
332	20240813	155400	198655840	9060	9060	9060	9060	898
333	20240813	155300	198655840	9060	9060	9060	9060	0
334	20240813	155200	198655840	9060	9060	9060	9060	0
335	20240813	155100	198655840	9060	9060	9060	9060	0
336	20240813	155000	198655840	9060	9060	9060	9060	0
337	20240813	154900	198655840	9060	9060	9060	9060	0
338	20240813	154800	198655840	9060	9060	9060	9060	0
339	20240813	154700	198655840	9060	9060	9060	9060	0
340	20240813	154600	198655840	9060	9060	9060	9060	0
341	20240813	154500	198655840	9060	9060	9060	9060	0
342	20240813	154400	198655840	9060	9060	9060	9060	0
343	20240813	154300	198655840	9060	9060	9060	9060	0
344	20240813	154200	198655840	9060	9060	9060	9060	0
345	20240813	154100	198655840	9060	9060	9060	9060	0
346	20240813	154000	198655840	9060	9060	9060	9060	0
347	20240813	153900	198655840	9060	9060	9060	9060	0
348	20240813	153800	198655840	9060	9060	9060	9060	0
349	20240813	153700	198655840	9060	9060	9060	9060	0
350	20240813	153600	198655840	9060	9060	9060	9060	0
351	20240813	153500	198655840	9060	9060	9060	9060	0
352	20240813	153400	198655840	9060	9060	9060	9060	0
353	20240813	153300	198655840	9060	9060	9060	9060	0
354	20240813	153200	198655840	9060	9060	9060	9060	0
355	20240813	153100	198655840	9060	9060	9060	9060	0
356	20240813	153000	198655840	9060	9060	9060	9060	898
357	20240813	152900	190519960	9110	9110	9110	9110	0
358	20240813	152800	190519960	9110	9110	9110	9110	0
359	20240813	152700	190519960	9110	9110	9110	9110	0
360	20240813	152600	190519960	9110	9110	9110	9110	0
361	20240813	152500	190519960	9110	9110	9110	9110	0
362	20240813	152400	190519960	9110	9110	9110	9110	0
363	20240813	152300	190519960	9110	9110	9110	9110	0
364	20240813	152200	190519960	9110	9110	9110	9110	0
365	20240813	152100	190519960	9110	9110	9110	9110	0
366	20240813	152000	190519960	9110	9110	9110	9110	0
367	20240813	151900	190519960	9110	9070	9110	9070	3
368	20240813	151800	190492670	9070	9080	9080	9070	69
369	20240813	151700	189866380	9080	9080	9080	9080	0
370	20240813	151600	189866380	9080	9080	9080	9080	0
371	20240813	151500	189866380	9080	9080	9080	9080	0
372	20240813	151400	189866380	9080	9080	9080	9080	0
373	20240813	151300	189866380	9080	9080	9080	9080	0
374	20240813	151200	189866380	9080	9080	9080	9080	0
375	20240813	151100	189866380	9080	9080	9080	9080	0
376	20240813	151000	189866380	9080	9080	9080	9080	0
377	20240813	150900	189866380	9080	9080	9080	9080	0
378	20240813	150800	189866380	9080	9080	9080	9080	1
379	20240813	150700	189857300	9080	9080	9080	9080	0
380	20240813	150600	189857300	9080	9080	9080	9080	0
381	20240813	150500	189857300	9080	9090	9090	9080	79
382	20240813	150400	189139910	9090	9090	9090	9090	70
383	20240813	150300	188503610	9100	9100	9100	9100	0
384	20240813	150200	188503610	9100	9100	9100	9100	0
385	20240813	150100	188503610	9100	9100	9100	9100	0
386	20240813	150000	188503610	9100	9100	9100	9100	0
387	20240813	145900	188503610	9100	9100	9100	9100	0
388	20240813	145800	188503610	9100	9100	9100	9100	0
389	20240813	145700	188503610	9100	9110	9110	9100	109
390	20240813	145600	187511510	9120	9120	9120	9120	0
391	20240813	145500	187511510	9120	9120	9120	9120	0
392	20240813	145400	187511510	9120	9120	9120	9120	0
393	20240813	145300	187511510	9120	9120	9120	9120	0
394	20240813	145200	187511510	9120	9120	9120	9120	0
395	20240813	145100	187511510	9120	9120	9120	9120	0
396	20240813	145000	187511510	9120	9120	9120	9120	0
397	20240813	144900	187511510	9120	9120	9120	9120	206
398	20240813	144800	185632790	9080	9080	9080	9080	19
399	20240813	144700	185460270	9120	9120	9120	9120	0
400	20240813	144600	185460270	9120	9120	9120	9120	1
401	20240813	144500	185451150	9110	9110	9110	9110	0
402	20240813	144400	185451150	9110	9110	9110	9110	0
403	20240813	144300	185451150	9110	9110	9110	9110	0
404	20240813	144200	185451150	9110	9110	9110	9110	0
405	20240813	144100	185451150	9110	9110	9110	9110	0
406	20240813	144000	185451150	9110	9110	9110	9110	0
407	20240813	143900	185451150	9110	9110	9110	9110	0
408	20240813	143800	185451150	9110	9110	9110	9110	0
409	20240813	143700	185451150	9110	9110	9110	9110	0
410	20240813	143600	185451150	9110	9110	9110	9110	0
411	20240813	143500	185451150	9110	9110	9110	9110	0
412	20240813	143400	185451150	9110	9100	9110	9100	60
413	20240813	143300	184904630	9080	9080	9080	9080	0
414	20240813	143200	184904630	9080	9080	9080	9080	0
415	20240813	143100	184904630	9080	9080	9080	9080	0
416	20240813	143000	184904630	9080	9080	9080	9080	0
417	20240813	142900	184904630	9080	9080	9080	9080	0
418	20240813	142800	184904630	9080	9080	9080	9080	0
419	20240813	142700	184904630	9080	9080	9080	9080	0
420	20240813	142600	184904630	9080	9080	9080	9080	0
421	20240813	142500	184904630	9080	9080	9080	9080	0
422	20240813	142400	184904630	9080	9080	9080	9080	85
423	20240813	142300	184132830	9080	9080	9080	9080	0
424	20240813	142200	184132830	9080	9080	9080	9080	0
425	20240813	142100	184132830	9080	9080	9080	9080	0
426	20240813	142000	184132830	9080	9080	9080	9080	0
427	20240813	141900	184132830	9080	9080	9080	9080	8
428	20240813	141800	184060190	9150	9150	9150	9150	0
429	20240813	141700	184060190	9150	9150	9150	9150	0
430	20240813	141600	184060190	9150	9150	9150	9150	0
431	20240813	141500	184060190	9150	9150	9150	9150	0
432	20240813	141400	184060190	9150	9150	9150	9150	0
433	20240813	141300	184060190	9150	9150	9150	9150	0
434	20240813	141200	184060190	9150	9140	9150	9140	15
435	20240813	141100	183922960	9150	9150	9150	9150	70
436	20240813	141000	183282460	9150	9150	9150	9150	0
437	20240813	140900	183282460	9150	9150	9150	9150	0
438	20240813	140800	183282460	9150	9150	9150	9150	0
439	20240813	140700	183282460	9150	9150	9150	9150	0
440	20240813	140600	183282460	9150	9150	9150	9150	0
441	20240813	140500	183282460	9150	9150	9150	9060	203
442	20240813	140400	181443100	9100	9100	9160	9100	211
443	20240813	140300	179516330	9100	9100	9100	9100	0
444	20240813	140200	179516330	9100	9100	9100	9100	0
445	20240813	140100	179516330	9100	9100	9100	9100	0
446	20240813	140000	179516330	9100	9100	9100	9100	0
447	20240813	135900	179516330	9100	9100	9100	9100	0
448	20240813	135800	179516330	9100	9100	9100	9100	1
449	20240813	135700	179507230	9050	9080	9080	9050	1000
450	20240813	135600	170446270	9100	9100	9100	9100	0
451	20240813	135500	170446270	9100	9080	9100	9080	3
452	20240813	135400	170419000	9070	9070	9070	9070	2
453	20240813	135300	170400860	9100	9070	9100	9070	4
454	20240813	135200	170364520	9070	9090	9090	9070	2
455	20240813	135100	170346360	9080	9080	9080	9080	0
456	20240813	135000	170346360	9080	9080	9080	9080	0
457	20240813	134900	170346360	9080	9080	9080	9080	1
458	20240813	134800	170337280	9080	9080	9090	9080	299
459	20240813	134700	167622290	9080	9080	9080	9080	1
460	20240813	134600	167613210	9070	9070	9070	9070	13
461	20240813	134500	167495300	9070	9070	9070	9070	0
462	20240813	134400	167495300	9070	9070	9070	9070	0
463	20240813	134300	167495300	9070	9070	9070	9070	0
464	20240813	134200	167495300	9070	9070	9070	9070	0
465	20240813	134100	167495300	9070	9040	9070	9040	4
466	20240813	134000	167459110	9050	9050	9050	9050	0
467	20240813	133900	167459110	9050	9050	9050	9050	0
468	20240813	133800	167459110	9050	9060	9060	9050	30
469	20240813	133700	167187600	9060	9060	9060	9060	11
470	20240813	133600	167087940	9050	9040	9050	9040	223
471	20240813	133500	165072010	9040	9040	9040	9040	0
472	20240813	133400	165072010	9040	9040	9040	9040	0
473	20240813	133300	165072010	9040	9040	9040	9040	0
474	20240813	133200	165072010	9040	9040	9040	9040	1
475	20240813	133100	165062970	9040	9040	9040	9040	1
476	20240813	133000	165053930	9040	9040	9040	9040	0
477	20240813	132900	165053930	9040	9040	9040	9040	0
478	20240813	132800	165053930	9040	9040	9040	9040	0
479	20240813	132700	165053930	9040	9040	9040	9040	0
480	20240813	132600	165053930	9040	9040	9040	9040	0
481	20240813	132500	165053930	9040	9040	9040	9040	0
482	20240813	132400	165053930	9040	9040	9040	9040	0
483	20240813	132300	165053930	9040	9040	9040	9040	0
484	20240813	132200	165053930	9040	9040	9040	9040	0
485	20240813	132100	165053930	9040	9040	9040	9040	1
486	20240813	132000	165044890	9040	9040	9040	9040	0
487	20240813	131900	165044890	9040	9040	9040	9040	1
488	20240813	131800	165035850	9080	9070	9080	9070	6
489	20240813	131700	164981420	9040	9040	9040	9040	300
490	20240813	131600	162269420	9040	9040	9040	9040	113
491	20240813	131500	161247900	9040	9040	9040	9040	0
492	20240813	131400	161247900	9040	9040	9040	9040	30
493	20240813	131300	160976700	9080	9080	9080	9080	0
494	20240813	131200	160976700	9080	9080	9080	9080	0
495	20240813	131100	160976700	9080	9080	9080	9080	0
496	20240813	131000	160976700	9080	9080	9080	9080	0
497	20240813	130900	160976700	9080	9080	9080	9080	0
498	20240813	130800	160976700	9080	9080	9080	9080	0
499	20240813	130700	160976700	9080	9080	9080	9080	0
500	20240813	130600	160976700	9080	9080	9080	9080	0
501	20240813	130500	160976700	9080	9080	9080	9080	0
502	20240813	130400	160976700	9080	9080	9080	9080	0
503	20240813	130300	160976700	9080	9080	9080	9080	0
504	20240813	130200	160976700	9080	9080	9080	9080	1
505	20240813	130100	160967620	9080	9080	9080	9080	0
506	20240813	130000	160967620	9080	9080	9080	9080	0
507	20240813	125900	160967620	9080	9080	9080	9080	0
508	20240813	125800	160967620	9080	9040	9080	9040	8
509	20240813	125700	160895180	9050	9040	9050	9040	46
510	20240813	125600	160479320	9080	9080	9080	9080	0
511	20240813	125500	160479320	9080	9080	9080	9080	1
512	20240813	125400	160470240	9080	9080	9080	9080	0
513	20240813	125300	160470240	9080	9080	9080	9080	0
514	20240813	125200	160470240	9080	9080	9080	9080	0
515	20240813	125100	160470240	9080	9080	9080	9080	0
516	20240813	125000	160470240	9080	9080	9080	9080	0
517	20240813	124900	160470240	9080	9080	9080	9080	0
518	20240813	124800	160470240	9080	9080	9080	9080	0
519	20240813	124700	160470240	9080	9080	9080	9080	0
520	20240813	124600	160470240	9080	9080	9080	9080	0
521	20240813	124500	160470240	9080	9080	9080	9080	0
522	20240813	124400	160470240	9080	9080	9080	9080	0
523	20240813	124300	160470240	9080	9080	9080	9080	163
524	20240813	124200	158990200	9070	9070	9070	9070	0
525	20240813	124100	158990200	9070	9070	9070	9070	0
526	20240813	124000	158990200	9070	9070	9070	9070	0
527	20240813	123900	158990200	9070	9070	9070	9070	0
528	20240813	123800	158990200	9070	9070	9070	9070	0
529	20240813	123700	158990200	9070	9070	9070	9070	0
530	20240813	123600	158990200	9070	9070	9070	9070	0
531	20240813	123500	158990200	9070	9070	9070	9070	0
532	20240813	123400	158990200	9070	9070	9070	9070	0
533	20240813	123300	158990200	9070	9070	9070	9070	0
534	20240813	123200	158990200	9070	9070	9070	9070	0
535	20240813	123100	158990200	9070	9070	9070	9070	0
536	20240813	123000	158990200	9070	9070	9070	9070	0
537	20240813	122900	158990200	9070	9070	9070	9070	0
538	20240813	122800	158990200	9070	9070	9070	9070	0
539	20240813	122700	158990200	9070	9070	9070	9070	0
540	20240813	122600	158990200	9070	9070	9070	9070	0
541	20240813	122500	158990200	9070	9070	9070	9070	0
542	20240813	122400	158990200	9070	9070	9070	9070	0
543	20240813	122300	158990200	9070	9070	9070	9070	0
544	20240813	122200	158990200	9070	9070	9070	9070	0
545	20240813	122100	158990200	9070	9070	9070	9070	0
546	20240813	122000	158990200	9070	9070	9070	9070	0
547	20240813	121900	158990200	9070	9070	9070	9070	0
548	20240813	121800	158990200	9070	9070	9070	9070	34
549	20240813	121700	158681820	9070	9070	9070	9070	0
550	20240813	121600	158681820	9070	9070	9070	9070	0
551	20240813	121500	158681820	9070	9070	9070	9070	1
552	20240813	121400	158672750	9010	9010	9010	9010	0
553	20240813	121300	158672750	9010	9060	9060	9010	210
554	20240813	121200	156770650	9060	9060	9060	9060	1
555	20240813	121100	156761590	9010	9010	9010	9000	107
556	20240813	121000	155797590	9080	9080	9080	9080	0
557	20240813	120900	155797590	9080	9080	9080	9080	0
558	20240813	120800	155797590	9080	9080	9080	9080	0
559	20240813	120700	155797590	9080	9080	9080	9080	0
560	20240813	120600	155797590	9080	9080	9080	9080	0
561	20240813	120500	155797590	9080	9080	9080	9080	0
562	20240813	120400	155797590	9080	9080	9080	9080	0
563	20240813	120300	155797590	9080	9080	9080	9080	0
564	20240813	120200	155797590	9080	9080	9080	9080	0
565	20240813	120100	155797590	9080	9080	9080	9080	0
566	20240813	120000	155797590	9080	9080	9080	9080	0
567	20240813	115900	155797590	9080	9080	9080	9080	0
568	20240813	115800	155797590	9080	9080	9080	9080	0
569	20240813	115700	155797590	9080	9080	9080	9080	0
570	20240813	115600	155797590	9080	9080	9080	9080	0
571	20240813	115500	155797590	9080	9080	9080	9080	0
572	20240813	115400	155797590	9080	9080	9080	9080	0
573	20240813	115300	155797590	9080	9080	9080	9080	0
574	20240813	115200	155797590	9080	9080	9080	9080	0
575	20240813	115100	155797590	9080	9080	9080	9080	0
576	20240813	115000	155797590	9080	9080	9080	9080	0
577	20240813	114900	155797590	9080	9080	9080	9080	0
578	20240813	114800	155797590	9080	9080	9080	9080	0
579	20240813	114700	155797590	9080	9080	9080	9080	0
580	20240813	114600	155797590	9080	9080	9080	9080	2
581	20240813	114500	155779430	9070	9000	9070	9000	1050
582	20240813	114400	146273380	9000	9000	9000	9000	0
583	20240813	114300	146273380	9000	9000	9000	9000	7
584	20240813	114200	146210380	8990	8990	8990	8990	0
585	20240813	114100	146210380	8990	8990	8990	8990	0
586	20240813	114000	146210380	8990	8990	8990	8990	0
587	20240813	113900	146210380	8990	8990	8990	8990	0
588	20240813	113800	146210380	8990	8990	8990	8990	0
589	20240813	113700	146210380	8990	8990	8990	8990	18
590	20240813	113600	146048560	8980	8980	8980	8980	18
591	20240813	113500	145886920	8950	8950	8950	8950	0
592	20240813	113400	145886920	8950	8950	8950	8950	0
593	20240813	113300	145886920	8950	8950	8950	8950	0
594	20240813	113200	145886920	8950	8950	8950	8950	16
595	20240813	113100	145743720	8990	8990	8990	8990	0
596	20240813	113000	145743720	8990	8990	8990	8990	0
597	20240813	112900	145743720	8990	8990	8990	8990	0
598	20240813	112800	145743720	8990	8990	8990	8990	7
599	20240813	112700	145680790	8980	8980	8980	8980	0
600	20240813	112600	145680790	8980	8980	8980	8980	335
601	20240813	112500	142672490	8980	8950	8980	8950	2
602	20240813	112400	142654560	8950	8950	8950	8950	0
603	20240813	112300	142654560	8950	8950	8950	8950	0
604	20240813	112200	142654560	8950	8950	8950	8950	0
605	20240813	112100	142654560	8950	8950	8950	8950	0
606	20240813	112000	142654560	8950	8950	8950	8950	0
607	20240813	111900	142654560	8950	8950	8950	8950	0
608	20240813	111800	142654560	8950	8950	8950	8950	0
609	20240813	111700	142654560	8950	8950	8950	8950	50
610	20240813	111600	142207060	8960	8960	8960	8960	0
611	20240813	111500	142207060	8960	8960	8960	8960	0
612	20240813	111400	142207060	8960	8960	8960	8960	0
613	20240813	111300	142207060	8960	8960	8960	8960	0
614	20240813	111200	142207060	8960	8960	8960	8960	0
615	20240813	111100	142207060	8960	8960	8960	8960	0
616	20240813	111000	142207060	8960	8980	8980	8960	110
617	20240813	110900	141219460	8970	8970	8970	8970	0
618	20240813	110800	141219460	8970	8980	8980	8970	34
619	20240813	110700	140914250	8990	8990	8990	8990	0
620	20240813	110600	140914250	8990	8990	8990	8990	0
621	20240813	110500	140914250	8990	8990	8990	8990	25
622	20240813	110400	140689500	8990	8980	8990	8980	45
623	20240813	110300	140285140	8970	8970	8970	8970	1
624	20240813	110200	140276170	8950	8950	8950	8950	0
625	20240813	110100	140276170	8950	8950	8950	8950	0
626	20240813	110000	140276170	8950	8950	8950	8950	0
627	20240813	105900	140276170	8950	8950	8950	8950	0
628	20240813	105800	140276170	8950	8950	8950	8950	0
629	20240813	105700	140276170	8950	8950	8950	8950	0
630	20240813	105600	140276170	8950	8950	8950	8950	0
631	20240813	105500	140276170	8950	8950	8950	8950	0
632	20240813	105400	140276170	8950	8950	8950	8950	0
633	20240813	105300	140276170	8950	8950	8950	8950	0
634	20240813	105200	140276170	8950	8950	8950	8950	0
635	20240813	105100	140276170	8950	8950	8950	8950	0
636	20240813	105000	140276170	8950	8950	8950	8950	8
637	20240813	104900	140204570	9000	9000	9000	9000	0
638	20240813	104800	140204570	9000	9000	9000	9000	0
639	20240813	104700	140204570	9000	9000	9000	9000	0
640	20240813	104600	140204570	9000	9000	9000	9000	0
641	20240813	104500	140204570	9000	9000	9000	9000	0
642	20240813	104400	140204570	9000	9000	9000	9000	0
643	20240813	104300	140204570	9000	9000	9000	9000	0
644	20240813	104200	140204570	9000	9000	9000	9000	0
645	20240813	104100	140204570	9000	9000	9000	9000	0
646	20240813	104000	140204570	9000	9000	9000	9000	0
647	20240813	103900	140204570	9000	9000	9000	9000	0
648	20240813	103800	140204570	9000	9000	9000	9000	0
649	20240813	103700	140204570	9000	9000	9000	9000	0
650	20240813	103600	140204570	9000	9000	9000	9000	0
651	20240813	103500	140204570	9000	9000	9000	9000	0
652	20240813	103400	140204570	9000	9000	9000	9000	0
653	20240813	103300	140204570	9000	9000	9000	9000	0
654	20240813	103200	140204570	9000	9000	9000	9000	0
655	20240813	103100	140204570	9000	9000	9000	9000	0
656	20240813	103000	140204570	9000	9000	9000	9000	0
657	20240813	102900	140204570	9000	9000	9000	9000	0
658	20240813	102800	140204570	9000	9000	9000	9000	0
659	20240813	102700	140204570	9000	9000	9000	9000	0
660	20240813	102600	140204570	9000	9000	9000	9000	0
661	20240813	102500	140204570	9000	9000	9000	9000	3
662	20240813	102400	140177570	9000	9000	9000	9000	1
663	20240813	102300	140168570	9050	9050	9050	9050	0
664	20240813	102200	140168570	9050	9050	9050	9050	0
665	20240813	102100	140168570	9050	9050	9050	9050	0
666	20240813	102000	140168570	9050	9050	9050	9050	101
667	20240813	101900	139254520	9080	9080	9080	9080	0
668	20240813	101800	139254520	9080	8990	9080	8990	200
669	20240813	101700	137450410	8990	8900	8990	8900	1260
670	20240813	101600	126234840	8880	8890	8890	8880	131
671	20240813	101500	125071510	8900	8900	8900	8900	40
672	20240813	101400	124715510	8900	8890	8900	8890	315
673	20240813	101300	121913040	8900	8910	8910	8890	563
674	20240813	101200	116902860	9000	9000	9000	9000	0
675	20240813	101100	116902860	9000	9000	9000	9000	0
676	20240813	101000	116902860	9000	9000	9000	9000	0
677	20240813	100900	116902860	9000	8930	9000	8930	100
678	20240813	100800	116004260	8890	8890	8890	8890	0
679	20240813	100700	116004260	8890	8890	8890	8890	35
680	20240813	100600	115693110	9000	9000	9000	9000	0
681	20240813	100500	115693110	9000	9000	9000	9000	1
682	20240813	100400	115684110	9000	9000	9000	9000	0
683	20240813	100300	115684110	9000	8880	9000	8780	1778
684	20240813	100200	99927930	8870	8880	8880	8840	2195
685	20240813	100100	80479210	8880	8960	8960	8880	1229
686	20240813	100000	69517490	8970	8980	8980	8970	195
687	20240813	095900	67768280	8970	8970	8970	8970	0
688	20240813	095800	67768280	8970	8970	8970	8970	1
689	20240813	095700	67759310	9040	9040	9040	9040	0
690	20240813	095600	67759310	9040	9040	9040	9040	0
691	20240813	095500	67759310	9040	9040	9040	9040	0
692	20240813	095400	67759310	9040	9040	9040	9040	1
693	20240813	095300	67750270	9030	9030	9030	9030	50
694	20240813	095200	67298770	9030	8970	9030	8930	1867
695	20240813	095100	50613470	8980	8980	8980	8980	0
696	20240813	095000	50613470	8980	8980	8980	8980	0
697	20240813	094900	50613470	8980	8980	8980	8980	0
698	20240813	094800	50613470	8980	8980	8980	8980	1
699	20240813	094700	50604490	9030	9030	9030	9030	0
700	20240813	094600	50604490	9030	9030	9030	9030	1
701	20240813	094500	50595460	8980	8980	8980	8980	0
702	20240813	094400	50595460	8980	8980	8980	8980	65
703	20240813	094300	50011760	8980	8980	8980	8980	1
704	20240813	094200	50002780	8990	8990	8990	8990	0
705	20240813	094100	50002780	8990	8990	8990	8990	143
706	20240813	094000	48717210	8990	8990	8990	8990	157
707	20240813	093900	47305780	8930	8930	8930	8930	0
708	20240813	093800	47305780	8930	8980	8980	8930	40
709	20240813	093700	46947980	8980	8980	8980	8980	0
710	20240813	093600	46947980	8980	8980	8980	8980	0
711	20240813	093500	46947980	8980	8980	8980	8980	5
712	20240813	093400	46903080	8980	8990	8990	8980	35
713	20240813	093300	46588580	8990	8990	8990	8990	1
714	20240813	093200	46579590	9140	9140	9140	9140	1
715	20240813	093100	46570450	8990	9090	9090	8990	31
716	20240813	093000	46288760	9090	9000	9140	8950	846
717	20240813	092900	38632630	8990	8990	8990	8990	44
718	20240813	092800	38237070	8990	9020	9020	8990	257
719	20240813	092700	35923870	9020	9020	9020	9020	15
720	20240813	092600	35788570	9070	9070	9070	9070	0
721	20240813	092500	35788570	9070	9070	9070	9070	45
722	20240813	092400	35380420	9080	9080	9080	9080	0
723	20240813	092300	35380420	9080	9080	9080	9080	0
724	20240813	092200	35380420	9080	9080	9080	9080	0
725	20240813	092100	35380420	9080	9080	9080	9080	11
726	20240813	092000	35280540	9060	9060	9060	9060	200
727	20240813	091900	33468540	9060	9060	9060	9060	0
728	20240813	091800	33468540	9060	9060	9060	9060	0
729	20240813	091700	33468540	9060	9050	9060	9050	1000
730	20240813	091600	24410360	9060	9060	9060	9060	0
731	20240813	091500	24410360	9060	9060	9060	9060	0
732	20240813	091400	24410360	9060	9050	9060	9050	62
733	20240813	091300	23848760	9060	9060	9060	9060	2
734	20240813	091200	23830640	9060	9070	9070	9060	111
735	20240813	091100	22824970	9000	9000	9000	9000	0
736	20240813	091000	22824970	9000	9030	9100	9000	762
737	20240813	090900	15960270	9050	9060	9060	9050	109
738	20240813	090800	14972880	9130	9130	9130	9130	200
739	20240813	090700	13146880	9150	9090	9150	9090	42
740	20240813	090600	12763480	9150	9150	9220	9150	253
741	20240813	090500	10444360	9220	9090	9220	9090	346
742	20240813	090400	7277560	8990	9020	9020	8990	700
743	20240813	090300	981200	9020	9020	9020	9020	0
744	20240813	090200	981200	9020	9020	9020	9020	0
745	20240813	090100	981200	9020	9020	9020	9020	10
746	20240813	090000	891000	9000	9000	9000	9000	99