KissMeData/338840/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	211400	612715240	8930	8930	8930	8930	1423
3	20240808	211300	612715240	8930	8930	8930	8930	0
4	20240808	211200	612715240	8930	8930	8930	8930	0
5	20240808	211100	612715240	8930	8930	8930	8930	0
6	20240808	211000	612715240	8930	8930	8930	8930	0
7	20240808	210900	612715240	8930	8930	8930	8930	0
8	20240808	210800	612715240	8930	8930	8930	8930	0
9	20240808	210700	612715240	8930	8930	8930	8930	0
10	20240808	210600	612715240	8930	8930	8930	8930	0
11	20240808	210500	612715240	8930	8930	8930	8930	0
12	20240808	210400	612715240	8930	8930	8930	8930	0
13	20240808	210300	612715240	8930	8930	8930	8930	0
14	20240808	210200	612715240	8930	8930	8930	8930	0
15	20240808	210100	612715240	8930	8930	8930	8930	0
16	20240808	210000	612715240	8930	8930	8930	8930	0
17	20240808	205900	612715240	8930	8930	8930	8930	0
18	20240808	205800	612715240	8930	8930	8930	8930	0
19	20240808	205700	612715240	8930	8930	8930	8930	0
20	20240808	205600	612715240	8930	8930	8930	8930	0
21	20240808	205500	612715240	8930	8930	8930	8930	0
22	20240808	205400	612715240	8930	8930	8930	8930	0
23	20240808	205300	612715240	8930	8930	8930	8930	0
24	20240808	205200	612715240	8930	8930	8930	8930	0
25	20240808	205100	612715240	8930	8930	8930	8930	0
26	20240808	205000	612715240	8930	8930	8930	8930	0
27	20240808	204900	612715240	8930	8930	8930	8930	0
28	20240808	204800	612715240	8930	8930	8930	8930	0
29	20240808	204700	612715240	8930	8930	8930	8930	0
30	20240808	204600	612715240	8930	8930	8930	8930	0
31	20240808	204500	612715240	8930	8930	8930	8930	0
32	20240808	204400	612715240	8930	8930	8930	8930	1423
33	20240808	204300	612715240	8930	8930	8930	8930	0
34	20240808	204200	612715240	8930	8930	8930	8930	0
35	20240808	204100	612715240	8930	8930	8930	8930	0
36	20240808	204000	612715240	8930	8930	8930	8930	0
37	20240808	203900	612715240	8930	8930	8930	8930	0
38	20240808	203800	612715240	8930	8930	8930	8930	0
39	20240808	203700	612715240	8930	8930	8930	8930	0
40	20240808	203600	612715240	8930	8930	8930	8930	0
41	20240808	203500	612715240	8930	8930	8930	8930	0
42	20240808	203400	612715240	8930	8930	8930	8930	0
43	20240808	203300	612715240	8930	8930	8930	8930	0
44	20240808	203200	612715240	8930	8930	8930	8930	0
45	20240808	203100	612715240	8930	8930	8930	8930	0
46	20240808	203000	612715240	8930	8930	8930	8930	0
47	20240808	202900	612715240	8930	8930	8930	8930	0
48	20240808	202800	612715240	8930	8930	8930	8930	0
49	20240808	202700	612715240	8930	8930	8930	8930	0
50	20240808	202600	612715240	8930	8930	8930	8930	0
51	20240808	202500	612715240	8930	8930	8930	8930	0
52	20240808	202400	612715240	8930	8930	8930	8930	0
53	20240808	202300	612715240	8930	8930	8930	8930	0
54	20240808	202200	612715240	8930	8930	8930	8930	0
55	20240808	202100	612715240	8930	8930	8930	8930	0
56	20240808	202000	612715240	8930	8930	8930	8930	0
57	20240808	201900	612715240	8930	8930	8930	8930	0
58	20240808	201800	612715240	8930	8930	8930	8930	0
59	20240808	201700	612715240	8930	8930	8930	8930	0
60	20240808	201600	612715240	8930	8930	8930	8930	0
61	20240808	201500	612715240	8930	8930	8930	8930	0
62	20240808	201400	612715240	8930	8930	8930	8930	1423
63	20240808	201300	612715240	8930	8930	8930	8930	0
64	20240808	201200	612715240	8930	8930	8930	8930	0
65	20240808	201100	612715240	8930	8930	8930	8930	0
66	20240808	201000	612715240	8930	8930	8930	8930	0
67	20240808	200900	612715240	8930	8930	8930	8930	0
68	20240808	200800	612715240	8930	8930	8930	8930	0
69	20240808	200700	612715240	8930	8930	8930	8930	0
70	20240808	200600	612715240	8930	8930	8930	8930	0
71	20240808	200500	612715240	8930	8930	8930	8930	0
72	20240808	200400	612715240	8930	8930	8930	8930	0
73	20240808	200300	612715240	8930	8930	8930	8930	0
74	20240808	200200	612715240	8930	8930	8930	8930	0
75	20240808	200100	612715240	8930	8930	8930	8930	0
76	20240808	200000	612715240	8930	8930	8930	8930	0
77	20240808	195900	612715240	8930	8930	8930	8930	0
78	20240808	195800	612715240	8930	8930	8930	8930	0
79	20240808	195700	612715240	8930	8930	8930	8930	0
80	20240808	195600	612715240	8930	8930	8930	8930	0
81	20240808	195500	612715240	8930	8930	8930	8930	0
82	20240808	195400	612715240	8930	8930	8930	8930	0
83	20240808	195300	612715240	8930	8930	8930	8930	0
84	20240808	195200	612715240	8930	8930	8930	8930	0
85	20240808	195100	612715240	8930	8930	8930	8930	0
86	20240808	195000	612715240	8930	8930	8930	8930	0
87	20240808	194900	612715240	8930	8930	8930	8930	0
88	20240808	194800	612715240	8930	8930	8930	8930	0
89	20240808	194700	612715240	8930	8930	8930	8930	0
90	20240808	194600	612715240	8930	8930	8930	8930	0
91	20240808	194500	612715240	8930	8930	8930	8930	0
92	20240808	194400	612715240	8930	8930	8930	8930	1423
93	20240808	194300	612715240	8930	8930	8930	8930	0
94	20240808	194200	612715240	8930	8930	8930	8930	0
95	20240808	194100	612715240	8930	8930	8930	8930	0
96	20240808	194000	612715240	8930	8930	8930	8930	0
97	20240808	193900	612715240	8930	8930	8930	8930	0
98	20240808	193800	612715240	8930	8930	8930	8930	0
99	20240808	193700	612715240	8930	8930	8930	8930	0
100	20240808	193600	612715240	8930	8930	8930	8930	0
101	20240808	193500	612715240	8930	8930	8930	8930	0
102	20240808	193400	612715240	8930	8930	8930	8930	0
103	20240808	193300	612715240	8930	8930	8930	8930	0
104	20240808	193200	612715240	8930	8930	8930	8930	0
105	20240808	193100	612715240	8930	8930	8930	8930	0
106	20240808	193000	612715240	8930	8930	8930	8930	0
107	20240808	192900	612715240	8930	8930	8930	8930	0
108	20240808	192800	612715240	8930	8930	8930	8930	0
109	20240808	192700	612715240	8930	8930	8930	8930	0
110	20240808	192600	612715240	8930	8930	8930	8930	0
111	20240808	192500	612715240	8930	8930	8930	8930	0
112	20240808	192400	612715240	8930	8930	8930	8930	0
113	20240808	192300	612715240	8930	8930	8930	8930	0
114	20240808	192200	612715240	8930	8930	8930	8930	0
115	20240808	192100	612715240	8930	8930	8930	8930	0
116	20240808	192000	612715240	8930	8930	8930	8930	0
117	20240808	191900	612715240	8930	8930	8930	8930	0
118	20240808	191800	612715240	8930	8930	8930	8930	0
119	20240808	191700	612715240	8930	8930	8930	8930	0
120	20240808	191600	612715240	8930	8930	8930	8930	0
121	20240808	191500	612715240	8930	8930	8930	8930	0
122	20240808	191400	612715240	8930	8930	8930	8930	1423
123	20240808	191300	612715240	8930	8930	8930	8930	0
124	20240808	191200	612715240	8930	8930	8930	8930	0
125	20240808	191100	612715240	8930	8930	8930	8930	0
126	20240808	191000	612715240	8930	8930	8930	8930	0
127	20240808	190900	612715240	8930	8930	8930	8930	0
128	20240808	190800	612715240	8930	8930	8930	8930	0
129	20240808	190700	612715240	8930	8930	8930	8930	0
130	20240808	190600	612715240	8930	8930	8930	8930	0
131	20240808	190500	612715240	8930	8930	8930	8930	0
132	20240808	190400	612715240	8930	8930	8930	8930	0
133	20240808	190300	612715240	8930	8930	8930	8930	0
134	20240808	190200	612715240	8930	8930	8930	8930	0
135	20240808	190100	612715240	8930	8930	8930	8930	0
136	20240808	190000	612715240	8930	8930	8930	8930	0
137	20240808	185900	612715240	8930	8930	8930	8930	0
138	20240808	185800	612715240	8930	8930	8930	8930	0
139	20240808	185700	612715240	8930	8930	8930	8930	0
140	20240808	185600	612715240	8930	8930	8930	8930	0
141	20240808	185500	612715240	8930	8930	8930	8930	0
142	20240808	185400	612715240	8930	8930	8930	8930	0
143	20240808	185300	612715240	8930	8930	8930	8930	0
144	20240808	185200	612715240	8930	8930	8930	8930	0
145	20240808	185100	612715240	8930	8930	8930	8930	0
146	20240808	185000	612715240	8930	8930	8930	8930	0
147	20240808	184900	612715240	8930	8930	8930	8930	0
148	20240808	184800	612715240	8930	8930	8930	8930	0
149	20240808	184700	612715240	8930	8930	8930	8930	0
150	20240808	184600	612715240	8930	8930	8930	8930	0
151	20240808	184500	612715240	8930	8930	8930	8930	0
152	20240808	184400	612715240	8930	8930	8930	8930	1423
153	20240808	184300	612715240	8930	8930	8930	8930	0
154	20240808	184200	612715240	8930	8930	8930	8930	0
155	20240808	184100	612715240	8930	8930	8930	8930	0
156	20240808	184000	612715240	8930	8930	8930	8930	0
157	20240808	183900	612715240	8930	8930	8930	8930	0
158	20240808	183800	612715240	8930	8930	8930	8930	0
159	20240808	183700	612715240	8930	8930	8930	8930	0
160	20240808	183600	612715240	8930	8930	8930	8930	0
161	20240808	183500	612715240	8930	8930	8930	8930	0
162	20240808	183400	612715240	8930	8930	8930	8930	0
163	20240808	183300	612715240	8930	8930	8930	8930	0
164	20240808	183200	612715240	8930	8930	8930	8930	0
165	20240808	183100	612715240	8930	8930	8930	8930	0
166	20240808	183000	612715240	8930	8930	8930	8930	0
167	20240808	182900	612715240	8930	8930	8930	8930	0
168	20240808	182800	612715240	8930	8930	8930	8930	0
169	20240808	182700	612715240	8930	8930	8930	8930	0
170	20240808	182600	612715240	8930	8930	8930	8930	0
171	20240808	182500	612715240	8930	8930	8930	8930	0
172	20240808	182400	612715240	8930	8930	8930	8930	0
173	20240808	182300	612715240	8930	8930	8930	8930	0
174	20240808	182200	612715240	8930	8930	8930	8930	0
175	20240808	182100	612715240	8930	8930	8930	8930	0
176	20240808	182000	612715240	8930	8930	8930	8930	0
177	20240808	181900	612715240	8930	8930	8930	8930	0
178	20240808	181800	612715240	8930	8930	8930	8930	0
179	20240808	181700	612715240	8930	8930	8930	8930	0
180	20240808	181600	612715240	8930	8930	8930	8930	0
181	20240808	181500	612715240	8930	8930	8930	8930	0
182	20240808	181400	612715240	8930	8930	8930	8930	1423
183	20240808	181300	612715240	8930	8930	8930	8930	0
184	20240808	181200	612715240	8930	8930	8930	8930	0
185	20240808	181100	612715240	8930	8930	8930	8930	0
186	20240808	181000	612715240	8930	8930	8930	8930	0
187	20240808	180900	612715240	8930	8930	8930	8930	0
188	20240808	180800	612715240	8930	8930	8930	8930	0
189	20240808	180700	612715240	8930	8930	8930	8930	0
190	20240808	180600	612715240	8930	8930	8930	8930	0
191	20240808	180500	612715240	8930	8930	8930	8930	0
192	20240808	180400	612715240	8930	8930	8930	8930	0
193	20240808	180300	612715240	8930	8930	8930	8930	0
194	20240808	180200	612715240	8930	8930	8930	8930	0
195	20240808	180100	612715240	8930	8930	8930	8930	0
196	20240808	180000	612715240	8930	8930	8930	8930	0
197	20240808	175900	612715240	8930	8930	8930	8930	0
198	20240808	175800	612715240	8930	8930	8930	8930	0
199	20240808	175700	612715240	8930	8930	8930	8930	0
200	20240808	175600	612715240	8930	8930	8930	8930	0
201	20240808	175500	612715240	8930	8930	8930	8930	0
202	20240808	175400	612715240	8930	8930	8930	8930	0
203	20240808	175300	612715240	8930	8930	8930	8930	0
204	20240808	175200	612715240	8930	8930	8930	8930	0
205	20240808	175100	612715240	8930	8930	8930	8930	0
206	20240808	175000	612715240	8930	8930	8930	8930	0
207	20240808	174900	612715240	8930	8930	8930	8930	0
208	20240808	174800	612715240	8930	8930	8930	8930	0
209	20240808	174700	612715240	8930	8930	8930	8930	0
210	20240808	174600	612715240	8930	8930	8930	8930	0
211	20240808	174500	612715240	8930	8930	8930	8930	0
212	20240808	174400	612715240	8930	8930	8930	8930	1423
213	20240808	174300	612715240	8930	8930	8930	8930	0
214	20240808	174200	612715240	8930	8930	8930	8930	0
215	20240808	174100	612715240	8930	8930	8930	8930	0
216	20240808	174000	612715240	8930	8930	8930	8930	0
217	20240808	173900	612715240	8930	8930	8930	8930	0
218	20240808	173800	612715240	8930	8930	8930	8930	0
219	20240808	173700	612715240	8930	8930	8930	8930	0
220	20240808	173600	612715240	8930	8930	8930	8930	0
221	20240808	173500	612715240	8930	8930	8930	8930	0
222	20240808	173400	612715240	8930	8930	8930	8930	0
223	20240808	173300	612715240	8930	8930	8930	8930	0
224	20240808	173200	612715240	8930	8930	8930	8930	0
225	20240808	173100	612715240	8930	8930	8930	8930	0
226	20240808	173000	612715240	8930	8930	8930	8930	0
227	20240808	172900	612715240	8930	8930	8930	8930	0
228	20240808	172800	612715240	8930	8930	8930	8930	0
229	20240808	172700	612715240	8930	8930	8930	8930	0
230	20240808	172600	612715240	8930	8930	8930	8930	0
231	20240808	172500	612715240	8930	8930	8930	8930	0
232	20240808	172400	612715240	8930	8930	8930	8930	0
233	20240808	172300	612715240	8930	8930	8930	8930	0
234	20240808	172200	612715240	8930	8930	8930	8930	0
235	20240808	172100	612715240	8930	8930	8930	8930	0
236	20240808	172000	612715240	8930	8930	8930	8930	0
237	20240808	171900	612715240	8930	8930	8930	8930	0
238	20240808	171800	612715240	8930	8930	8930	8930	0
239	20240808	171700	612715240	8930	8930	8930	8930	0
240	20240808	171600	612715240	8930	8930	8930	8930	0
241	20240808	171500	612715240	8930	8930	8930	8930	0
242	20240808	171400	612715240	8930	8930	8930	8930	1423
243	20240808	171300	612715240	8930	8930	8930	8930	0
244	20240808	171200	612715240	8930	8930	8930	8930	0
245	20240808	171100	612715240	8930	8930	8930	8930	0
246	20240808	171000	612715240	8930	8930	8930	8930	0
247	20240808	170900	612715240	8930	8930	8930	8930	0
248	20240808	170800	612715240	8930	8930	8930	8930	0
249	20240808	170700	612715240	8930	8930	8930	8930	0
250	20240808	170600	612715240	8930	8930	8930	8930	0
251	20240808	170500	612715240	8930	8930	8930	8930	0
252	20240808	170400	612715240	8930	8930	8930	8930	0
253	20240808	170300	612715240	8930	8930	8930	8930	0
254	20240808	170200	612715240	8930	8930	8930	8930	0
255	20240808	170100	612715240	8930	8930	8930	8930	0
256	20240808	170000	612715240	8930	8930	8930	8930	0
257	20240808	165900	612715240	8930	8930	8930	8930	0
258	20240808	165800	612715240	8930	8930	8930	8930	0
259	20240808	165700	612715240	8930	8930	8930	8930	0
260	20240808	165600	612715240	8930	8930	8930	8930	0
261	20240808	165500	612715240	8930	8930	8930	8930	0
262	20240808	165400	612715240	8930	8930	8930	8930	0
263	20240808	165300	612715240	8930	8930	8930	8930	0
264	20240808	165200	612715240	8930	8930	8930	8930	0
265	20240808	165100	612715240	8930	8930	8930	8930	0
266	20240808	165000	612715240	8930	8930	8930	8930	0
267	20240808	164900	612715240	8930	8930	8930	8930	0
268	20240808	164800	612715240	8930	8930	8930	8930	0
269	20240808	164700	612715240	8930	8930	8930	8930	0
270	20240808	164600	612715240	8930	8930	8930	8930	0
271	20240808	164500	612715240	8930	8930	8930	8930	0
272	20240808	164400	612715240	8930	8930	8930	8930	1423
273	20240808	164300	612715240	8930	8930	8930	8930	0
274	20240808	164200	612715240	8930	8930	8930	8930	0
275	20240808	164100	612715240	8930	8930	8930	8930	0
276	20240808	164000	612715240	8930	8930	8930	8930	0
277	20240808	163900	612715240	8930	8930	8930	8930	0
278	20240808	163800	612715240	8930	8930	8930	8930	0
279	20240808	163700	612715240	8930	8930	8930	8930	0
280	20240808	163600	612715240	8930	8930	8930	8930	0
281	20240808	163500	612715240	8930	8930	8930	8930	0
282	20240808	163400	612715240	8930	8930	8930	8930	0
283	20240808	163300	612715240	8930	8930	8930	8930	0
284	20240808	163200	612715240	8930	8930	8930	8930	0
285	20240808	163100	612715240	8930	8930	8930	8930	0
286	20240808	163000	612715240	8930	8930	8930	8930	0
287	20240808	162900	612715240	8930	8930	8930	8930	0
288	20240808	162800	612715240	8930	8930	8930	8930	0
289	20240808	162700	612715240	8930	8930	8930	8930	0
290	20240808	162600	612715240	8930	8930	8930	8930	0
291	20240808	162500	612715240	8930	8930	8930	8930	0
292	20240808	162400	612715240	8930	8930	8930	8930	0
293	20240808	162300	612715240	8930	8930	8930	8930	0
294	20240808	162200	612715240	8930	8930	8930	8930	0
295	20240808	162100	612715240	8930	8930	8930	8930	0
296	20240808	162000	612715240	8930	8930	8930	8930	0
297	20240808	161900	612715240	8930	8930	8930	8930	0
298	20240808	161800	612715240	8930	8930	8930	8930	0
299	20240808	161700	612715240	8930	8930	8930	8930	0
300	20240808	161600	612715240	8930	8930	8930	8930	0
301	20240808	161500	612715240	8930	8930	8930	8930	0
302	20240808	161400	612715240	8930	8930	8930	8930	1423
303	20240808	161300	612715240	8930	8930	8930	8930	0
304	20240808	161200	612715240	8930	8930	8930	8930	0
305	20240808	161100	612715240	8930	8930	8930	8930	0
306	20240808	161000	612715240	8930	8930	8930	8930	0
307	20240808	160900	612715240	8930	8930	8930	8930	0
308	20240808	160800	612715240	8930	8930	8930	8930	0
309	20240808	160700	612715240	8930	8930	8930	8930	0
310	20240808	160600	612715240	8930	8930	8930	8930	0
311	20240808	160500	612715240	8930	8930	8930	8930	0
312	20240808	160400	612715240	8930	8930	8930	8930	0
313	20240808	160300	612715240	8930	8930	8930	8930	0
314	20240808	160200	612715240	8930	8930	8930	8930	0
315	20240808	160100	612715240	8930	8930	8930	8930	0
316	20240808	160000	612715240	8930	8930	8930	8930	0
317	20240808	155900	612715240	8930	8930	8930	8930	0
318	20240808	155800	612715240	8930	8930	8930	8930	0
319	20240808	155700	612715240	8930	8930	8930	8930	0
320	20240808	155600	612715240	8930	8930	8930	8930	0
321	20240808	155500	612715240	8930	8930	8930	8930	0
322	20240808	155400	612715240	8930	8930	8930	8930	0
323	20240808	155300	612715240	8930	8930	8930	8930	0
324	20240808	155200	612715240	8930	8930	8930	8930	0
325	20240808	155100	612715240	8930	8930	8930	8930	0
326	20240808	155000	612715240	8930	8930	8930	8930	0
327	20240808	154900	612715240	8930	8930	8930	8930	0
328	20240808	154800	612715240	8930	8930	8930	8930	0
329	20240808	154700	612715240	8930	8930	8930	8930	0
330	20240808	154600	612715240	8930	8930	8930	8930	0
331	20240808	154500	612715240	8930	8930	8930	8930	0
332	20240808	154400	612715240	8930	8930	8930	8930	1423
333	20240808	154300	612715240	8930	8930	8930	8930	0
334	20240808	154200	612715240	8930	8930	8930	8930	0
335	20240808	154100	612715240	8930	8930	8930	8930	0
336	20240808	154000	612715240	8930	8930	8930	8930	0
337	20240808	153900	612715240	8930	8930	8930	8930	0
338	20240808	153800	612715240	8930	8930	8930	8930	0
339	20240808	153700	612715240	8930	8930	8930	8930	0
340	20240808	153600	612715240	8930	8930	8930	8930	0
341	20240808	153500	612715240	8930	8930	8930	8930	0
342	20240808	153400	612715240	8930	8930	8930	8930	0
343	20240808	153300	612715240	8930	8930	8930	8930	0
344	20240808	153200	612715240	8930	8930	8930	8930	0
345	20240808	153100	612715240	8930	8930	8930	8930	0
346	20240808	153000	612715240	8930	8930	8930	8930	1423
347	20240808	152900	600007850	8950	8950	8950	8950	0
348	20240808	152800	600007850	8950	8950	8950	8950	0
349	20240808	152700	600007850	8950	8950	8950	8950	0
350	20240808	152600	600007850	8950	8950	8950	8950	0
351	20240808	152500	600007850	8950	8950	8950	8950	0
352	20240808	152400	600007850	8950	8950	8950	8950	0
353	20240808	152300	600007850	8950	8950	8950	8950	0
354	20240808	152200	600007850	8950	8950	8950	8950	0
355	20240808	152100	600007850	8950	8950	8950	8950	0
356	20240808	152000	600007850	8950	8950	8950	8950	0
357	20240808	151900	600007850	8950	8950	8950	8950	20
358	20240808	151800	599828850	8970	8970	8970	8970	0
359	20240808	151700	599828850	8970	8970	8970	8970	0
360	20240808	151600	599828850	8970	8970	8970	8970	261
361	20240808	151500	597487680	8970	8970	8970	8970	251
362	20240808	151400	595236210	8940	8940	8940	8940	1
363	20240808	151300	595227270	8930	8970	8970	8930	589
364	20240808	151200	589961370	8930	8930	8930	8930	15
365	20240808	151100	589827420	8920	8920	8930	8920	709
366	20240808	151000	583502840	8920	8920	8920	8920	330
367	20240808	150900	580559240	8920	8920	8920	8920	0
368	20240808	150800	580559240	8920	8920	8920	8920	1065
369	20240808	150700	571059440	8920	8920	8920	8920	50
370	20240808	150600	570613440	8920	8920	8920	8920	1
371	20240808	150500	570604520	8920	8920	8970	8920	977
372	20240808	150400	561889630	8930	8930	8930	8930	0
373	20240808	150300	561889630	8930	8930	8930	8930	2
374	20240808	150200	561871770	8920	8990	8990	8920	263
375	20240808	150100	559523090	8950	8950	8950	8950	0
376	20240808	150000	559523090	8950	8950	8950	8950	0
377	20240808	145900	559523090	8950	8950	8950	8950	0
378	20240808	145800	559523090	8950	8950	8950	8950	0
379	20240808	145700	559523090	8950	8950	8950	8950	0
380	20240808	145600	559523090	8950	8950	8950	8950	0
381	20240808	145500	559523090	8950	8950	8950	8950	0
382	20240808	145400	559523090	8950	8950	8950	8950	0
383	20240808	145300	559523090	8950	8950	8950	8950	0
384	20240808	145200	559523090	8950	8960	8960	8950	2
385	20240808	145100	559505180	8970	8980	8980	8970	2
386	20240808	145000	559487230	9000	9000	9000	9000	0
387	20240808	144900	559487230	9000	9000	9000	9000	1
388	20240808	144800	559478230	8970	8970	8970	8970	0
389	20240808	144700	559478230	8970	8970	8970	8970	1
390	20240808	144600	559469260	8970	8970	8970	8970	1
391	20240808	144500	559460290	8930	8930	8930	8930	0
392	20240808	144400	559460290	8930	8930	8930	8930	0
393	20240808	144300	559460290	8930	8930	8930	8930	0
394	20240808	144200	559460290	8930	8930	8930	8930	1
395	20240808	144100	559451360	8970	8970	8970	8970	6
396	20240808	144000	559397540	8970	8970	8970	8970	1
397	20240808	143900	559388570	8950	8950	8950	8950	3
398	20240808	143800	559361720	8950	8950	8950	8950	0
399	20240808	143700	559361720	8950	8950	8950	8950	123
400	20240808	143600	558260870	8960	8970	8970	8960	36
401	20240808	143500	557938000	8970	8970	8970	8970	0
402	20240808	143400	557938000	8970	8970	8970	8970	415
403	20240808	143300	554215450	8970	8970	8970	8970	0
404	20240808	143200	554215450	8970	8970	8970	8970	50
405	20240808	143100	553766950	8970	8970	8970	8970	0
406	20240808	143000	553766950	8970	8980	8980	8970	39
407	20240808	142900	553416810	8990	8990	8990	8990	1
408	20240808	142800	553407820	8990	9010	9010	8990	1879
409	20240808	142700	536478110	9010	9010	9010	9010	0
410	20240808	142600	536478110	9010	9010	9010	9010	0
411	20240808	142500	536478110	9010	9010	9010	9010	125
412	20240808	142400	535351860	9010	9000	9010	9000	14
413	20240808	142300	535225810	9000	9010	9020	9000	1280
414	20240808	142200	523692420	9020	9020	9020	9020	0
415	20240808	142100	523692420	9020	9020	9020	9020	5
416	20240808	142000	523647320	9020	9020	9020	9020	285
417	20240808	141900	521076620	9020	9020	9020	9020	15
418	20240808	141800	520941320	9020	9020	9020	9020	0
419	20240808	141700	520941320	9020	9020	9020	9020	0
420	20240808	141600	520941320	9020	9020	9020	9020	0
421	20240808	141500	520941320	9020	9020	9020	9020	0
422	20240808	141400	520941320	9020	9020	9020	9020	0
423	20240808	141300	520941320	9020	9020	9020	9020	1
424	20240808	141200	520932300	9020	9040	9040	9010	1209
425	20240808	141100	510004660	9040	9040	9040	9040	0
426	20240808	141000	510004660	9040	9040	9040	9040	0
427	20240808	140900	510004660	9040	9040	9040	9040	1407
428	20240808	140800	497285380	9030	9030	9030	9030	0
429	20240808	140700	497285380	9030	9030	9030	9030	200
430	20240808	140600	495479380	9040	9040	9040	9040	0
431	20240808	140500	495479380	9040	9040	9040	9040	0
432	20240808	140400	495479380	9040	9040	9040	9040	741
433	20240808	140300	488780740	9040	9030	9040	9030	264
434	20240808	140200	486395150	9030	9030	9030	9030	0
435	20240808	140100	486395150	9030	9030	9030	9030	0
436	20240808	140000	486395150	9030	9030	9030	9030	0
437	20240808	135900	486395150	9030	9000	9030	9000	55
438	20240808	135800	485899880	8990	9000	9000	8990	27
439	20240808	135700	485657110	9000	9000	9000	9000	0
440	20240808	135600	485657110	9000	9000	9000	9000	0
441	20240808	135500	485657110	9000	9000	9000	9000	0
442	20240808	135400	485657110	9000	9000	9000	9000	120
443	20240808	135300	484577110	9030	9030	9030	9030	50
444	20240808	135200	484125610	9000	9000	9000	9000	0
445	20240808	135100	484125610	9000	9000	9000	9000	0
446	20240808	135000	484125610	9000	9000	9000	9000	0
447	20240808	134900	484125610	9000	9000	9000	9000	313
448	20240808	134800	481308610	9000	9010	9010	9000	949
449	20240808	134700	472758450	9040	9040	9040	9040	0
450	20240808	134600	472758450	9040	9040	9040	9040	0
451	20240808	134500	472758450	9040	9040	9040	9040	1
452	20240808	134400	472749410	9010	9010	9010	9010	1
453	20240808	134300	472740400	9010	9010	9010	9010	0
454	20240808	134200	472740400	9010	9010	9010	9010	0
455	20240808	134100	472740400	9010	9010	9010	9010	0
456	20240808	134000	472740400	9010	9010	9010	9010	0
457	20240808	133900	472740400	9010	9010	9010	9000	108
458	20240808	133800	471767680	9010	9030	9030	9010	722
459	20240808	133700	465255990	9030	9040	9040	9030	236
460	20240808	133600	463122700	9040	9040	9040	9040	3
461	20240808	133500	463095580	9040	9040	9040	9040	113
462	20240808	133400	462074060	9040	9050	9050	9040	2
463	20240808	133300	462055970	9100	9100	9110	9100	75
464	20240808	133200	461373000	9110	9050	9110	9010	399
465	20240808	133100	457750950	9050	9050	9050	9050	473
466	20240808	133000	453470300	9050	9050	9050	9050	8
467	20240808	132900	453397900	9060	9060	9060	9060	6
468	20240808	132800	453343540	9060	9060	9060	9060	0
469	20240808	132700	453343540	9060	9050	9060	9050	14
470	20240808	132600	453216800	9050	9020	9050	9020	110
471	20240808	132500	452221600	9010	9010	9010	9010	0
472	20240808	132400	452221600	9010	9010	9010	9010	0
473	20240808	132300	452221600	9010	9010	9010	9010	0
474	20240808	132200	452221600	9010	9010	9010	9010	0
475	20240808	132100	452221600	9010	9010	9010	9010	0
476	20240808	132000	452221600	9010	9010	9010	9010	0
477	20240808	131900	452221600	9010	9010	9010	9010	0
478	20240808	131800	452221600	9010	9010	9010	9010	0
479	20240808	131700	452221600	9010	9010	9010	9010	0
480	20240808	131600	452221600	9010	9010	9010	9010	0
481	20240808	131500	452221600	9010	9010	9010	9010	200
482	20240808	131400	450419600	9010	9010	9010	9010	0
483	20240808	131300	450419600	9010	9010	9010	9010	0
484	20240808	131200	450419600	9010	9020	9020	9010	700
485	20240808	131100	444110950	9030	9030	9030	9030	0
486	20240808	131000	444110950	9030	9040	9040	9030	900
487	20240808	130900	435983200	9040	9040	9040	9040	0
488	20240808	130800	435983200	9040	9040	9040	9040	4
489	20240808	130700	435947040	9040	9040	9040	9040	0
490	20240808	130600	435947040	9040	9040	9040	9040	2
491	20240808	130500	435928960	9040	9040	9040	9040	0
492	20240808	130400	435928960	9040	9040	9040	9040	0
493	20240808	130300	435928960	9040	9040	9040	9040	0
494	20240808	130200	435928960	9040	9040	9040	9040	0
495	20240808	130100	435928960	9040	9040	9040	9040	119
496	20240808	130000	434853200	9090	9090	9090	9090	0
497	20240808	125900	434853200	9090	9090	9090	9090	0
498	20240808	125800	434853200	9090	9090	9090	9090	0
499	20240808	125700	434853200	9090	9090	9090	9090	0
500	20240808	125600	434853200	9090	9090	9090	9090	154
501	20240808	125500	433453340	9100	9100	9100	9100	0
502	20240808	125400	433453340	9100	9100	9100	9100	0
503	20240808	125300	433453340	9100	9100	9100	9100	0
504	20240808	125200	433453340	9100	9110	9110	9100	1000
505	20240808	125100	424351120	9130	9130	9130	9130	0
506	20240808	125000	424351120	9130	9130	9130	9130	21
507	20240808	124900	424159390	9120	9120	9120	9120	70
508	20240808	124800	423520990	9130	9130	9130	9130	0
509	20240808	124700	423520990	9130	9110	9130	9110	946
510	20240808	124600	414895650	9090	9090	9090	9090	0
511	20240808	124500	414895650	9090	9090	9090	9090	3
512	20240808	124400	414868380	9090	9090	9090	9090	13
513	20240808	124300	414750210	9070	9070	9070	9070	0
514	20240808	124200	414750210	9070	9070	9070	9070	0
515	20240808	124100	414750210	9070	9070	9070	9070	0
516	20240808	124000	414750210	9070	9070	9070	9070	0
517	20240808	123900	414750210	9070	9070	9070	9070	0
518	20240808	123800	414750210	9070	9100	9110	9070	105
519	20240808	123700	413796110	9100	9100	9100	9100	0
520	20240808	123600	413796110	9100	9100	9100	9100	37
521	20240808	123500	413459410	9100	9100	9100	9100	71
522	20240808	123400	412813310	9100	9090	9100	9090	344
523	20240808	123300	409683600	9090	9100	9100	9090	38
524	20240808	123200	409337960	9090	9090	9090	9090	150
525	20240808	123100	407974460	9040	9040	9040	9040	40
526	20240808	123000	407612860	9030	9030	9030	9030	0
527	20240808	122900	407612860	9030	9030	9030	9030	0
528	20240808	122800	407612860	9030	9030	9030	9030	1
529	20240808	122700	407603830	9030	9030	9030	9030	0
530	20240808	122600	407603830	9030	9080	9100	9030	899
531	20240808	122500	399425720	9080	9080	9080	9080	1
532	20240808	122400	399416640	9050	9050	9050	9050	0
533	20240808	122300	399416640	9050	9050	9050	9050	142
534	20240808	122200	398131540	9050	9050	9050	9050	113
535	20240808	122100	397108890	9050	9050	9050	9050	2
536	20240808	122000	397090790	9000	9000	9000	9000	700
537	20240808	121900	390790790	9000	9000	9000	9000	30
538	20240808	121800	390520790	9030	9030	9030	9030	0
539	20240808	121700	390520790	9030	9030	9030	9030	63
540	20240808	121600	389951900	9010	9010	9010	9010	14
541	20240808	121500	389825760	9010	9010	9010	9010	0
542	20240808	121400	389825760	9010	9010	9010	9010	0
543	20240808	121300	389825760	9010	9010	9010	9010	99
544	20240808	121200	388933770	8980	8980	8980	8980	0
545	20240808	121100	388933770	8980	8980	8980	8980	0
546	20240808	121000	388933770	8980	8980	8980	8980	0
547	20240808	120900	388933770	8980	9030	9030	8980	300
548	20240808	120800	386237070	9050	9050	9050	9050	0
549	20240808	120700	386237070	9050	9050	9050	9050	0
550	20240808	120600	386237070	9050	9050	9050	9050	85
551	20240808	120500	385467820	9050	9050	9050	9050	304
552	20240808	120400	382716620	9050	9050	9050	9050	11
553	20240808	120300	382617070	9050	9050	9050	9050	0
554	20240808	120200	382617070	9050	9050	9050	9050	323
555	20240808	120100	379693920	9090	9070	9090	9070	2971
556	20240808	120000	352695550	9060	9060	9060	9060	48
557	20240808	115900	352260670	9000	9000	9000	9000	0
558	20240808	115800	352260670	9000	9000	9000	9000	0
559	20240808	115700	352260670	9000	9000	9000	9000	0
560	20240808	115600	352260670	9000	9000	9000	9000	0
561	20240808	115500	352260670	9000	9000	9000	9000	0
562	20240808	115400	352260670	9000	9000	9000	9000	0
563	20240808	115300	352260670	9000	9000	9000	9000	0
564	20240808	115200	352260670	9000	9000	9000	9000	0
565	20240808	115100	352260670	9000	9000	9000	9000	0
566	20240808	115000	352260670	9000	9000	9000	9000	0
567	20240808	114900	352260670	9000	9000	9000	9000	180
568	20240808	114800	350640670	8990	8990	8990	8990	1
569	20240808	114700	350631680	9000	9000	9000	9000	0
570	20240808	114600	350631680	9000	9000	9000	9000	22
571	20240808	114500	350433680	9000	9000	9000	9000	1
572	20240808	114400	350424680	9000	9000	9000	9000	1
573	20240808	114300	350415680	8970	8980	8980	8960	101
574	20240808	114200	349509700	8990	9000	9000	8990	302
575	20240808	114100	346791710	9050	9050	9050	9050	102
576	20240808	114000	345868610	9050	9050	9050	9050	0
577	20240808	113900	345868610	9050	9050	9050	9050	1
578	20240808	113800	345859560	9000	9000	9000	9000	160
579	20240808	113700	344419560	9000	8990	9000	8990	3
580	20240808	113600	344392580	9000	9000	9000	9000	30
581	20240808	113500	344122580	9040	8950	9040	8950	87
582	20240808	113400	343343840	8960	8940	8960	8940	41
583	20240808	113300	342976680	8940	9020	9030	8940	641
584	20240808	113200	337188850	9020	9020	9020	9020	1
585	20240808	113100	337179830	8930	8930	8930	8930	0
586	20240808	113000	337179830	8930	8930	8930	8930	2
587	20240808	112900	337161970	8930	8990	8990	8930	517
588	20240808	112800	332545100	9000	9000	9000	9000	23
589	20240808	112700	332338100	9000	9010	9010	9000	201
590	20240808	112600	330528860	9020	9020	9020	9020	74
591	20240808	112500	329861380	9020	9030	9030	9020	150
592	20240808	112400	328508370	9040	9040	9040	9040	14
593	20240808	112300	328381810	9040	9040	9040	9040	1
594	20240808	112200	328372770	9050	9050	9050	9050	0
595	20240808	112100	328372770	9050	9050	9050	9050	0
596	20240808	112000	328372770	9050	9050	9050	9050	285
597	20240808	111900	325793520	9050	9070	9070	9050	566
598	20240808	111800	320665200	9060	9060	9060	9060	241
599	20240808	111700	318481740	9060	9060	9060	9060	15
600	20240808	111600	318345840	9100	9100	9100	9100	3
601	20240808	111500	318318540	9100	9100	9100	9100	500
602	20240808	111400	313768540	9100	9060	9100	9060	1071
603	20240808	111300	304034320	9040	9040	9040	9040	0
604	20240808	111200	304034320	9040	9090	9090	9040	25
605	20240808	111100	303807820	9030	9030	9030	9030	15
606	20240808	111000	303672370	9100	9100	9100	9100	610
607	20240808	110900	298121370	9050	9100	9100	9050	200
608	20240808	110800	296305370	9100	9080	9100	9080	1984
609	20240808	110700	278251220	9090	9030	9090	9030	315
610	20240808	110600	275397160	9030	9030	9030	9030	88
611	20240808	110500	274602520	9030	9020	9030	9020	576
612	20240808	110400	269405000	9020	9020	9020	9020	10
613	20240808	110300	269314800	8940	8940	8940	8940	0
614	20240808	110200	269314800	8940	8940	8940	8940	36
615	20240808	110100	268992960	8930	8930	8930	8930	0
616	20240808	110000	268992960	8930	8930	8930	8930	0
617	20240808	105900	268992960	8930	8940	8950	8930	1882
618	20240808	105800	252167760	9030	9030	9030	9030	0
619	20240808	105700	252167760	9030	9030	9030	9030	70
620	20240808	105600	251535660	9030	9030	9030	9030	1
621	20240808	105500	251526630	9030	9000	9030	9000	76
622	20240808	105400	250840650	9000	8950	9010	8950	620
623	20240808	105300	245278330	8950	8900	8950	8900	3422
624	20240808	105200	214670650	8900	8900	8900	8900	0
625	20240808	105100	214670650	8900	8900	8900	8900	0
626	20240808	105000	214670650	8900	8850	8900	8850	605
627	20240808	104900	209301400	8770	8790	8790	8770	142
628	20240808	104800	208055270	8790	8810	8810	8790	350
629	20240808	104700	204976230	8810	8820	8820	8810	112
630	20240808	104600	203988590	8820	8850	8850	8820	316
631	20240808	104500	201197940	8850	8850	8850	8850	1
632	20240808	104400	201189090	8850	8850	8850	8850	0
633	20240808	104300	201189090	8850	8850	8850	8850	0
634	20240808	104200	201189090	8850	8850	8850	8850	0
635	20240808	104100	201189090	8850	8850	8850	8850	0
636	20240808	104000	201189090	8850	8850	8850	8850	0
637	20240808	103900	201189090	8850	8850	8850	8850	100
638	20240808	103800	200304090	8840	8840	8840	8840	30
639	20240808	103700	200038890	8840	8840	8840	8840	50
640	20240808	103600	199596890	8850	8850	8850	8850	0
641	20240808	103500	199596890	8850	8850	8850	8850	0
642	20240808	103400	199596890	8850	8850	8850	8850	0
643	20240808	103300	199596890	8850	8850	8850	8850	0
644	20240808	103200	199596890	8850	8850	8850	8850	20
645	20240808	103100	199419890	8850	8850	8850	8850	400
646	20240808	103000	195879890	8850	8850	8850	8850	10
647	20240808	102900	195791390	8860	8860	8860	8860	0
648	20240808	102800	195791390	8860	8860	8860	8860	10
649	20240808	102700	195702790	8880	8900	8900	8880	3
650	20240808	102600	195676110	8910	8860	8910	8860	20
651	20240808	102500	195498410	8840	8870	8870	8840	564
652	20240808	102400	190508510	8870	8940	8940	8870	282
653	20240808	102300	188005030	8940	8940	8940	8940	0
654	20240808	102200	188005030	8940	8940	8940	8940	76
655	20240808	102100	187325590	8950	8950	8950	8950	0
656	20240808	102000	187325590	8950	8950	8950	8950	20
657	20240808	101900	187146590	8950	8950	8950	8950	0
658	20240808	101800	187146590	8950	8950	8950	8950	42
659	20240808	101700	186770690	8950	8950	8950	8950	23
660	20240808	101600	186564840	8880	8900	8900	8880	201
661	20240808	101500	184778890	8950	8950	8950	8950	0
662	20240808	101400	184778890	8950	8950	8950	8950	0
663	20240808	101300	184778890	8950	8950	8950	8950	0
664	20240808	101200	184778890	8950	8950	8950	8950	0
665	20240808	101100	184778890	8950	8950	8950	8950	0
666	20240808	101000	184778890	8950	8950	8950	8950	1
667	20240808	100900	184769940	8950	8950	8950	8950	6
668	20240808	100800	184716240	8950	8950	8950	8950	10
669	20240808	100700	184626740	8950	8950	8950	8950	0
670	20240808	100600	184626740	8950	8950	8950	8950	0
671	20240808	100500	184626740	8950	8950	8950	8950	0
672	20240808	100400	184626740	8950	8940	8950	8880	233
673	20240808	100300	182553650	8930	8930	8930	8930	106
674	20240808	100200	181607070	8930	8930	8930	8930	1
675	20240808	100100	181598140	8850	8850	8850	8850	0
676	20240808	100000	181598140	8850	8850	8850	8850	2
677	20240808	095900	181580440	8930	8900	8930	8900	125
678	20240808	095800	180465300	8890	8890	8890	8890	150
679	20240808	095700	179131800	8890	8860	8890	8860	78
680	20240808	095600	178440600	8860	8850	8860	8850	31
681	20240808	095500	178166240	8840	8820	8840	8820	70
682	20240808	095400	177547620	8820	8820	8820	8820	0
683	20240808	095300	177547620	8820	8820	8820	8820	1
684	20240808	095200	177538800	8780	8780	8780	8780	173
685	20240808	095100	176019860	8780	8780	8780	8780	0
686	20240808	095000	176019860	8780	8780	8780	8780	0
687	20240808	094900	176019860	8780	8700	8780	8700	202
688	20240808	094800	174262380	8700	8700	8700	8700	98
689	20240808	094700	173409780	8700	8650	8700	8650	130
690	20240808	094600	172279970	8670	8780	8780	8670	488
691	20240808	094500	168039150	8700	8710	8710	8700	1455
692	20240808	094400	155378640	8720	8720	8720	8710	77
693	20240808	094300	154707240	8740	8740	8750	8730	42
694	20240808	094200	154340150	8710	8760	8760	8710	2881
695	20240808	094100	129186580	8760	8780	8780	8760	166
696	20240808	094000	127730880	8780	8780	8780	8780	0
697	20240808	093900	127730880	8780	8780	8780	8780	15
698	20240808	093800	127599180	8780	8780	8780	8780	0
699	20240808	093700	127599180	8780	8800	8800	8780	736
700	20240808	093600	121125360	8830	8830	8830	8830	83
701	20240808	093500	120392470	8830	8830	8830	8830	10
702	20240808	093400	120304170	8830	8830	8830	8830	6
703	20240808	093300	120251190	8830	8790	8830	8790	251
704	20240808	093200	118042860	8800	8770	8800	8750	3432
705	20240808	093100	87987870	8770	8800	8800	8760	3083
706	20240808	093000	60968400	8800	8840	8850	8800	691
707	20240808	092900	54875860	8850	8860	8860	8850	418
708	20240808	092800	51172400	8870	8890	8890	8870	5
709	20240808	092700	51128030	8880	8880	8880	8880	14
710	20240808	092600	51003710	8880	8880	8880	8820	457
711	20240808	092500	46952750	8880	8900	8900	8880	732
712	20240808	092400	40442560	8940	8940	8940	8940	10
713	20240808	092300	40353160	8900	8900	8900	8900	0
714	20240808	092200	40353160	8900	8900	8900	8900	1
715	20240808	092100	40344260	8950	8950	8950	8950	0
716	20240808	092000	40344260	8950	8950	8950	8950	12
717	20240808	091900	40236860	8950	8950	8950	8950	470
718	20240808	091800	36030360	8940	8810	8950	8810	215
719	20240808	091700	34134210	8980	8980	8980	8980	3
720	20240808	091600	34107270	8790	8790	8790	8760	150
721	20240808	091500	32791160	8800	8870	8870	8800	667
722	20240808	091400	26899000	8880	8880	8880	8880	132
723	20240808	091300	25726840	8940	8940	8940	8940	0
724	20240808	091200	25726840	8940	8940	8940	8940	1
725	20240808	091100	25717900	8940	8960	8960	8940	121
726	20240808	091000	24635640	8970	9040	9040	8970	23
727	20240808	090900	24427900	9040	9050	9050	9040	85
728	20240808	090800	23659460	9050	9000	9050	9000	210
729	20240808	090700	21765600	9000	9000	9000	9000	100
730	20240808	090600	20865600	9000	8940	9000	8940	1021
731	20240808	090500	11728120	8940	8880	8940	8860	500
732	20240808	090400	7269010	8870	8920	8920	8870	70
733	20240808	090300	6645510	8870	8810	8870	8810	96
734	20240808	090200	5794390	8800	8810	8810	8800	145
735	20240808	090100	4518160	8810	8800	8860	8800	142
736	20240808	090000	3268420	8800	8870	8870	8800	369