KissMeData/338840/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211000	881190120	9650	9650	9650	9650	341
3	20240819	210900	881190120	9650	9650	9650	9650	0
4	20240819	210800	881190120	9650	9650	9650	9650	0
5	20240819	210700	881190120	9650	9650	9650	9650	0
6	20240819	210600	881190120	9650	9650	9650	9650	0
7	20240819	210500	881190120	9650	9650	9650	9650	0
8	20240819	210400	881190120	9650	9650	9650	9650	0
9	20240819	210300	881190120	9650	9650	9650	9650	0
10	20240819	210200	881190120	9650	9650	9650	9650	0
11	20240819	210100	881190120	9650	9650	9650	9650	0
12	20240819	210000	881190120	9650	9650	9650	9650	0
13	20240819	205900	881190120	9650	9650	9650	9650	0
14	20240819	205800	881190120	9650	9650	9650	9650	0
15	20240819	205700	881190120	9650	9650	9650	9650	0
16	20240819	205600	881190120	9650	9650	9650	9650	0
17	20240819	205500	881190120	9650	9650	9650	9650	0
18	20240819	205400	881190120	9650	9650	9650	9650	0
19	20240819	205300	881190120	9650	9650	9650	9650	0
20	20240819	205200	881190120	9650	9650	9650	9650	0
21	20240819	205100	881190120	9650	9650	9650	9650	0
22	20240819	205000	881190120	9650	9650	9650	9650	0
23	20240819	204900	881190120	9650	9650	9650	9650	0
24	20240819	204800	881190120	9650	9650	9650	9650	0
25	20240819	204700	881190120	9650	9650	9650	9650	0
26	20240819	204600	881190120	9650	9650	9650	9650	0
27	20240819	204500	881190120	9650	9650	9650	9650	0
28	20240819	204400	881190120	9650	9650	9650	9650	0
29	20240819	204300	881190120	9650	9650	9650	9650	0
30	20240819	204200	881190120	9650	9650	9650	9650	0
31	20240819	204100	881190120	9650	9650	9650	9650	0
32	20240819	204000	881190120	9650	9650	9650	9650	341
33	20240819	203900	881190120	9650	9650	9650	9650	0
34	20240819	203800	881190120	9650	9650	9650	9650	0
35	20240819	203700	881190120	9650	9650	9650	9650	0
36	20240819	203600	881190120	9650	9650	9650	9650	0
37	20240819	203500	881190120	9650	9650	9650	9650	0
38	20240819	203400	881190120	9650	9650	9650	9650	0
39	20240819	203300	881190120	9650	9650	9650	9650	0
40	20240819	203200	881190120	9650	9650	9650	9650	0
41	20240819	203100	881190120	9650	9650	9650	9650	0
42	20240819	203000	881190120	9650	9650	9650	9650	0
43	20240819	202900	881190120	9650	9650	9650	9650	0
44	20240819	202800	881190120	9650	9650	9650	9650	0
45	20240819	202700	881190120	9650	9650	9650	9650	0
46	20240819	202600	881190120	9650	9650	9650	9650	0
47	20240819	202500	881190120	9650	9650	9650	9650	0
48	20240819	202400	881190120	9650	9650	9650	9650	0
49	20240819	202300	881190120	9650	9650	9650	9650	0
50	20240819	202200	881190120	9650	9650	9650	9650	0
51	20240819	202100	881190120	9650	9650	9650	9650	0
52	20240819	202000	881190120	9650	9650	9650	9650	0
53	20240819	201900	881190120	9650	9650	9650	9650	0
54	20240819	201800	881190120	9650	9650	9650	9650	0
55	20240819	201700	881190120	9650	9650	9650	9650	0
56	20240819	201600	881190120	9650	9650	9650	9650	0
57	20240819	201500	881190120	9650	9650	9650	9650	0
58	20240819	201400	881190120	9650	9650	9650	9650	0
59	20240819	201300	881190120	9650	9650	9650	9650	0
60	20240819	201200	881190120	9650	9650	9650	9650	0
61	20240819	201100	881190120	9650	9650	9650	9650	0
62	20240819	201000	881190120	9650	9650	9650	9650	341
63	20240819	200900	881190120	9650	9650	9650	9650	0
64	20240819	200800	881190120	9650	9650	9650	9650	0
65	20240819	200700	881190120	9650	9650	9650	9650	0
66	20240819	200600	881190120	9650	9650	9650	9650	0
67	20240819	200500	881190120	9650	9650	9650	9650	0
68	20240819	200400	881190120	9650	9650	9650	9650	0
69	20240819	200300	881190120	9650	9650	9650	9650	0
70	20240819	200200	881190120	9650	9650	9650	9650	0
71	20240819	200100	881190120	9650	9650	9650	9650	0
72	20240819	200000	881190120	9650	9650	9650	9650	0
73	20240819	195900	881190120	9650	9650	9650	9650	0
74	20240819	195800	881190120	9650	9650	9650	9650	0
75	20240819	195700	881190120	9650	9650	9650	9650	0
76	20240819	195600	881190120	9650	9650	9650	9650	0
77	20240819	195500	881190120	9650	9650	9650	9650	0
78	20240819	195400	881190120	9650	9650	9650	9650	0
79	20240819	195300	881190120	9650	9650	9650	9650	0
80	20240819	195200	881190120	9650	9650	9650	9650	0
81	20240819	195100	881190120	9650	9650	9650	9650	0
82	20240819	195000	881190120	9650	9650	9650	9650	0
83	20240819	194900	881190120	9650	9650	9650	9650	0
84	20240819	194800	881190120	9650	9650	9650	9650	0
85	20240819	194700	881190120	9650	9650	9650	9650	0
86	20240819	194600	881190120	9650	9650	9650	9650	0
87	20240819	194500	881190120	9650	9650	9650	9650	0
88	20240819	194400	881190120	9650	9650	9650	9650	0
89	20240819	194300	881190120	9650	9650	9650	9650	0
90	20240819	194200	881190120	9650	9650	9650	9650	0
91	20240819	194100	881190120	9650	9650	9650	9650	0
92	20240819	194000	881190120	9650	9650	9650	9650	341
93	20240819	193900	881190120	9650	9650	9650	9650	0
94	20240819	193800	881190120	9650	9650	9650	9650	0
95	20240819	193700	881190120	9650	9650	9650	9650	0
96	20240819	193600	881190120	9650	9650	9650	9650	0
97	20240819	193500	881190120	9650	9650	9650	9650	0
98	20240819	193400	881190120	9650	9650	9650	9650	0
99	20240819	193300	881190120	9650	9650	9650	9650	0
100	20240819	193200	881190120	9650	9650	9650	9650	0
101	20240819	193100	881190120	9650	9650	9650	9650	0
102	20240819	193000	881190120	9650	9650	9650	9650	0
103	20240819	192900	881190120	9650	9650	9650	9650	0
104	20240819	192800	881190120	9650	9650	9650	9650	0
105	20240819	192700	881190120	9650	9650	9650	9650	0
106	20240819	192600	881190120	9650	9650	9650	9650	0
107	20240819	192500	881190120	9650	9650	9650	9650	0
108	20240819	192400	881190120	9650	9650	9650	9650	0
109	20240819	192300	881190120	9650	9650	9650	9650	0
110	20240819	192200	881190120	9650	9650	9650	9650	0
111	20240819	192100	881190120	9650	9650	9650	9650	0
112	20240819	192000	881190120	9650	9650	9650	9650	0
113	20240819	191900	881190120	9650	9650	9650	9650	0
114	20240819	191800	881190120	9650	9650	9650	9650	0
115	20240819	191700	881190120	9650	9650	9650	9650	0
116	20240819	191600	881190120	9650	9650	9650	9650	0
117	20240819	191500	881190120	9650	9650	9650	9650	0
118	20240819	191400	881190120	9650	9650	9650	9650	0
119	20240819	191300	881190120	9650	9650	9650	9650	0
120	20240819	191200	881190120	9650	9650	9650	9650	0
121	20240819	191100	881190120	9650	9650	9650	9650	0
122	20240819	191000	881190120	9650	9650	9650	9650	341
123	20240819	190900	881190120	9650	9650	9650	9650	0
124	20240819	190800	881190120	9650	9650	9650	9650	0
125	20240819	190700	881190120	9650	9650	9650	9650	0
126	20240819	190600	881190120	9650	9650	9650	9650	0
127	20240819	190500	881190120	9650	9650	9650	9650	0
128	20240819	190400	881190120	9650	9650	9650	9650	0
129	20240819	190300	881190120	9650	9650	9650	9650	0
130	20240819	190200	881190120	9650	9650	9650	9650	0
131	20240819	190100	881190120	9650	9650	9650	9650	0
132	20240819	190000	881190120	9650	9650	9650	9650	0
133	20240819	185900	881190120	9650	9650	9650	9650	0
134	20240819	185800	881190120	9650	9650	9650	9650	0
135	20240819	185700	881190120	9650	9650	9650	9650	0
136	20240819	185600	881190120	9650	9650	9650	9650	0
137	20240819	185500	881190120	9650	9650	9650	9650	0
138	20240819	185400	881190120	9650	9650	9650	9650	0
139	20240819	185300	881190120	9650	9650	9650	9650	0
140	20240819	185200	881190120	9650	9650	9650	9650	0
141	20240819	185100	881190120	9650	9650	9650	9650	0
142	20240819	185000	881190120	9650	9650	9650	9650	0
143	20240819	184900	881190120	9650	9650	9650	9650	0
144	20240819	184800	881190120	9650	9650	9650	9650	0
145	20240819	184700	881190120	9650	9650	9650	9650	0
146	20240819	184600	881190120	9650	9650	9650	9650	0
147	20240819	184500	881190120	9650	9650	9650	9650	0
148	20240819	184400	881190120	9650	9650	9650	9650	0
149	20240819	184300	881190120	9650	9650	9650	9650	0
150	20240819	184200	881190120	9650	9650	9650	9650	0
151	20240819	184100	881190120	9650	9650	9650	9650	0
152	20240819	184000	881190120	9650	9650	9650	9650	341
153	20240819	183900	881190120	9650	9650	9650	9650	0
154	20240819	183800	881190120	9650	9650	9650	9650	0
155	20240819	183700	881190120	9650	9650	9650	9650	0
156	20240819	183600	881190120	9650	9650	9650	9650	0
157	20240819	183500	881190120	9650	9650	9650	9650	0
158	20240819	183400	881190120	9650	9650	9650	9650	0
159	20240819	183300	881190120	9650	9650	9650	9650	0
160	20240819	183200	881190120	9650	9650	9650	9650	0
161	20240819	183100	881190120	9650	9650	9650	9650	0
162	20240819	183000	881190120	9650	9650	9650	9650	0
163	20240819	182900	881190120	9650	9650	9650	9650	0
164	20240819	182800	881190120	9650	9650	9650	9650	0
165	20240819	182700	881190120	9650	9650	9650	9650	0
166	20240819	182600	881190120	9650	9650	9650	9650	0
167	20240819	182500	881190120	9650	9650	9650	9650	0
168	20240819	182400	881190120	9650	9650	9650	9650	0
169	20240819	182300	881190120	9650	9650	9650	9650	0
170	20240819	182200	881190120	9650	9650	9650	9650	0
171	20240819	182100	881190120	9650	9650	9650	9650	0
172	20240819	182000	881190120	9650	9650	9650	9650	0
173	20240819	181900	881190120	9650	9650	9650	9650	0
174	20240819	181800	881190120	9650	9650	9650	9650	0
175	20240819	181700	881190120	9650	9650	9650	9650	0
176	20240819	181600	881190120	9650	9650	9650	9650	0
177	20240819	181500	881190120	9650	9650	9650	9650	0
178	20240819	181400	881190120	9650	9650	9650	9650	0
179	20240819	181300	881190120	9650	9650	9650	9650	0
180	20240819	181200	881190120	9650	9650	9650	9650	0
181	20240819	181100	881190120	9650	9650	9650	9650	0
182	20240819	181000	881190120	9650	9650	9650	9650	341
183	20240819	180900	881190120	9650	9650	9650	9650	0
184	20240819	180800	881190120	9650	9650	9650	9650	0
185	20240819	180700	881190120	9650	9650	9650	9650	0
186	20240819	180600	881190120	9650	9650	9650	9650	0
187	20240819	180500	881190120	9650	9650	9650	9650	0
188	20240819	180400	881190120	9650	9650	9650	9650	0
189	20240819	180300	881190120	9650	9650	9650	9650	0
190	20240819	180200	881190120	9650	9650	9650	9650	0
191	20240819	180100	881190120	9650	9650	9650	9650	0
192	20240819	180000	881190120	9650	9650	9650	9650	0
193	20240819	175900	881190120	9650	9650	9650	9650	0
194	20240819	175800	881190120	9650	9650	9650	9650	0
195	20240819	175700	881190120	9650	9650	9650	9650	0
196	20240819	175600	881190120	9650	9650	9650	9650	0
197	20240819	175500	881190120	9650	9650	9650	9650	0
198	20240819	175400	881190120	9650	9650	9650	9650	0
199	20240819	175300	881190120	9650	9650	9650	9650	0
200	20240819	175200	881190120	9650	9650	9650	9650	0
201	20240819	175100	881190120	9650	9650	9650	9650	0
202	20240819	175000	881190120	9650	9650	9650	9650	0
203	20240819	174900	881190120	9650	9650	9650	9650	0
204	20240819	174800	881190120	9650	9650	9650	9650	0
205	20240819	174700	881190120	9650	9650	9650	9650	0
206	20240819	174600	881190120	9650	9650	9650	9650	0
207	20240819	174500	881190120	9650	9650	9650	9650	0
208	20240819	174400	881190120	9650	9650	9650	9650	0
209	20240819	174300	881190120	9650	9650	9650	9650	0
210	20240819	174200	881190120	9650	9650	9650	9650	0
211	20240819	174100	881190120	9650	9650	9650	9650	0
212	20240819	174000	881190120	9650	9650	9650	9650	341
213	20240819	173900	881190120	9650	9650	9650	9650	0
214	20240819	173800	881190120	9650	9650	9650	9650	0
215	20240819	173700	881190120	9650	9650	9650	9650	0
216	20240819	173600	881190120	9650	9650	9650	9650	0
217	20240819	173500	881190120	9650	9650	9650	9650	0
218	20240819	173400	881190120	9650	9650	9650	9650	0
219	20240819	173300	881190120	9650	9650	9650	9650	0
220	20240819	173200	881190120	9650	9650	9650	9650	0
221	20240819	173100	881190120	9650	9650	9650	9650	0
222	20240819	173000	881190120	9650	9650	9650	9650	0
223	20240819	172900	881190120	9650	9650	9650	9650	0
224	20240819	172800	881190120	9650	9650	9650	9650	0
225	20240819	172700	881190120	9650	9650	9650	9650	0
226	20240819	172600	881190120	9650	9650	9650	9650	0
227	20240819	172500	881190120	9650	9650	9650	9650	0
228	20240819	172400	881190120	9650	9650	9650	9650	0
229	20240819	172300	881190120	9650	9650	9650	9650	0
230	20240819	172200	881190120	9650	9650	9650	9650	0
231	20240819	172100	881190120	9650	9650	9650	9650	0
232	20240819	172000	881190120	9650	9650	9650	9650	0
233	20240819	171900	881190120	9650	9650	9650	9650	0
234	20240819	171800	881190120	9650	9650	9650	9650	0
235	20240819	171700	881190120	9650	9650	9650	9650	0
236	20240819	171600	881190120	9650	9650	9650	9650	0
237	20240819	171500	881190120	9650	9650	9650	9650	0
238	20240819	171400	881190120	9650	9650	9650	9650	0
239	20240819	171300	881190120	9650	9650	9650	9650	0
240	20240819	171200	881190120	9650	9650	9650	9650	0
241	20240819	171100	881190120	9650	9650	9650	9650	0
242	20240819	171000	881190120	9650	9650	9650	9650	341
243	20240819	170900	881190120	9650	9650	9650	9650	0
244	20240819	170800	881190120	9650	9650	9650	9650	0
245	20240819	170700	881190120	9650	9650	9650	9650	0
246	20240819	170600	881190120	9650	9650	9650	9650	0
247	20240819	170500	881190120	9650	9650	9650	9650	0
248	20240819	170400	881190120	9650	9650	9650	9650	0
249	20240819	170300	881190120	9650	9650	9650	9650	0
250	20240819	170200	881190120	9650	9650	9650	9650	0
251	20240819	170100	881190120	9650	9650	9650	9650	0
252	20240819	170000	881190120	9650	9650	9650	9650	0
253	20240819	165900	881190120	9650	9650	9650	9650	0
254	20240819	165800	881190120	9650	9650	9650	9650	0
255	20240819	165700	881190120	9650	9650	9650	9650	0
256	20240819	165600	881190120	9650	9650	9650	9650	0
257	20240819	165500	881190120	9650	9650	9650	9650	0
258	20240819	165400	881190120	9650	9650	9650	9650	0
259	20240819	165300	881190120	9650	9650	9650	9650	0
260	20240819	165200	881190120	9650	9650	9650	9650	0
261	20240819	165100	881190120	9650	9650	9650	9650	0
262	20240819	165000	881190120	9650	9650	9650	9650	0
263	20240819	164900	881190120	9650	9650	9650	9650	0
264	20240819	164800	881190120	9650	9650	9650	9650	0
265	20240819	164700	881190120	9650	9650	9650	9650	0
266	20240819	164600	881190120	9650	9650	9650	9650	0
267	20240819	164500	881190120	9650	9650	9650	9650	0
268	20240819	164400	881190120	9650	9650	9650	9650	0
269	20240819	164300	881190120	9650	9650	9650	9650	0
270	20240819	164200	881190120	9650	9650	9650	9650	0
271	20240819	164100	881190120	9650	9650	9650	9650	0
272	20240819	164000	881190120	9650	9650	9650	9650	341
273	20240819	163900	881190120	9650	9650	9650	9650	0
274	20240819	163800	881190120	9650	9650	9650	9650	0
275	20240819	163700	881190120	9650	9650	9650	9650	0
276	20240819	163600	881190120	9650	9650	9650	9650	0
277	20240819	163500	881190120	9650	9650	9650	9650	0
278	20240819	163400	881190120	9650	9650	9650	9650	0
279	20240819	163300	881190120	9650	9650	9650	9650	0
280	20240819	163200	881190120	9650	9650	9650	9650	0
281	20240819	163100	881190120	9650	9650	9650	9650	0
282	20240819	163000	881190120	9650	9650	9650	9650	0
283	20240819	162900	881190120	9650	9650	9650	9650	0
284	20240819	162800	881190120	9650	9650	9650	9650	0
285	20240819	162700	881190120	9650	9650	9650	9650	0
286	20240819	162600	881190120	9650	9650	9650	9650	0
287	20240819	162500	881190120	9650	9650	9650	9650	0
288	20240819	162400	881190120	9650	9650	9650	9650	0
289	20240819	162300	881190120	9650	9650	9650	9650	0
290	20240819	162200	881190120	9650	9650	9650	9650	0
291	20240819	162100	881190120	9650	9650	9650	9650	0
292	20240819	162000	881190120	9650	9650	9650	9650	0
293	20240819	161900	881190120	9650	9650	9650	9650	0
294	20240819	161800	881190120	9650	9650	9650	9650	0
295	20240819	161700	881190120	9650	9650	9650	9650	0
296	20240819	161600	881190120	9650	9650	9650	9650	0
297	20240819	161500	881190120	9650	9650	9650	9650	0
298	20240819	161400	881190120	9650	9650	9650	9650	0
299	20240819	161300	881190120	9650	9650	9650	9650	0
300	20240819	161200	881190120	9650	9650	9650	9650	0
301	20240819	161100	881190120	9650	9650	9650	9650	0
302	20240819	161000	881190120	9650	9650	9650	9650	341
303	20240819	160900	881190120	9650	9650	9650	9650	0
304	20240819	160800	881190120	9650	9650	9650	9650	0
305	20240819	160700	881190120	9650	9650	9650	9650	0
306	20240819	160600	881190120	9650	9650	9650	9650	0
307	20240819	160500	881190120	9650	9650	9650	9650	0
308	20240819	160400	881190120	9650	9650	9650	9650	0
309	20240819	160300	881190120	9650	9650	9650	9650	0
310	20240819	160200	881190120	9650	9650	9650	9650	0
311	20240819	160100	881190120	9650	9650	9650	9650	0
312	20240819	160000	881190120	9650	9650	9650	9650	0
313	20240819	155900	881190120	9650	9650	9650	9650	0
314	20240819	155800	881190120	9650	9650	9650	9650	0
315	20240819	155700	881190120	9650	9650	9650	9650	0
316	20240819	155600	881190120	9650	9650	9650	9650	0
317	20240819	155500	881190120	9650	9650	9650	9650	0
318	20240819	155400	881190120	9650	9650	9650	9650	0
319	20240819	155300	881190120	9650	9650	9650	9650	0
320	20240819	155200	881190120	9650	9650	9650	9650	0
321	20240819	155100	881190120	9650	9650	9650	9650	0
322	20240819	155000	881190120	9650	9650	9650	9650	0
323	20240819	154900	881190120	9650	9650	9650	9650	0
324	20240819	154800	881190120	9650	9650	9650	9650	0
325	20240819	154700	881190120	9650	9650	9650	9650	0
326	20240819	154600	881190120	9650	9650	9650	9650	0
327	20240819	154500	881190120	9650	9650	9650	9650	0
328	20240819	154400	881190120	9650	9650	9650	9650	0
329	20240819	154300	881190120	9650	9650	9650	9650	0
330	20240819	154200	881190120	9650	9650	9650	9650	0
331	20240819	154100	881190120	9650	9650	9650	9650	0
332	20240819	154000	881190120	9650	9650	9650	9650	341
333	20240819	153900	881190120	9650	9650	9650	9650	0
334	20240819	153800	881190120	9650	9650	9650	9650	0
335	20240819	153700	881190120	9650	9650	9650	9650	0
336	20240819	153600	881190120	9650	9650	9650	9650	0
337	20240819	153500	881190120	9650	9650	9650	9650	0
338	20240819	153400	881190120	9650	9650	9650	9650	0
339	20240819	153300	881190120	9650	9650	9650	9650	0
340	20240819	153200	881190120	9650	9650	9650	9650	0
341	20240819	153100	881190120	9650	9650	9650	9650	0
342	20240819	153000	881190120	9650	9650	9650	9650	341
343	20240819	152900	877899470	9650	9650	9650	9650	0
344	20240819	152800	877899470	9650	9650	9650	9650	0
345	20240819	152700	877899470	9650	9650	9650	9650	0
346	20240819	152600	877899470	9650	9650	9650	9650	0
347	20240819	152500	877899470	9650	9650	9650	9650	0
348	20240819	152400	877899470	9650	9650	9650	9650	0
349	20240819	152300	877899470	9650	9650	9650	9650	0
350	20240819	152200	877899470	9650	9650	9650	9650	0
351	20240819	152100	877899470	9650	9650	9650	9650	0
352	20240819	152000	877899470	9650	9650	9650	9650	0
353	20240819	151900	877899470	9650	9670	9670	9650	90
354	20240819	151800	877029670	9650	9650	9650	9650	10
355	20240819	151700	876933170	9650	9650	9650	9650	355
356	20240819	151600	873507420	9640	9650	9650	9640	104
357	20240819	151500	872504790	9640	9650	9650	9640	476
358	20240819	151400	867913360	9660	9670	9670	9660	171
359	20240819	151300	866261070	9670	9670	9670	9670	20
360	20240819	151200	866067670	9670	9670	9670	9670	7
361	20240819	151100	865999980	9670	9670	9670	9660	226
362	20240819	151000	863816400	9670	9680	9680	9670	494
363	20240819	150900	859038110	9680	9680	9680	9680	1
364	20240819	150800	859028430	9670	9670	9670	9670	0
365	20240819	150700	859028430	9670	9670	9670	9670	0
366	20240819	150600	859028430	9670	9670	9670	9670	119
367	20240819	150500	857877700	9670	9670	9670	9670	159
368	20240819	150400	856340170	9700	9670	9700	9670	761
369	20240819	150300	848958800	9700	9700	9700	9700	100
370	20240819	150200	847988800	9700	9670	9700	9660	252
371	20240819	150100	845551160	9700	9700	9700	9700	1
372	20240819	150000	845541460	9700	9700	9700	9700	30
373	20240819	145900	845250460	9660	9660	9660	9660	0
374	20240819	145800	845250460	9660	9660	9660	9660	11
375	20240819	145700	845144200	9650	9650	9650	9650	0
376	20240819	145600	845144200	9650	9650	9650	9650	0
377	20240819	145500	845144200	9650	9650	9650	9650	0
378	20240819	145400	845144200	9650	9660	9660	9650	196
379	20240819	145300	843251340	9660	9660	9660	9660	0
380	20240819	145200	843251340	9660	9660	9660	9660	87
381	20240819	145100	842410920	9690	9700	9700	9690	543
382	20240819	145000	837145060	9700	9710	9710	9700	160
383	20240819	144900	835591860	9730	9730	9730	9730	5
384	20240819	144800	835543210	9730	9730	9730	9730	0
385	20240819	144700	835543210	9730	9730	9730	9730	1
386	20240819	144600	835533480	9720	9720	9720	9720	0
387	20240819	144500	835533480	9720	9700	9720	9700	698
388	20240819	144400	828755340	9700	9690	9700	9690	155
389	20240819	144300	827251850	9700	9700	9700	9700	0
390	20240819	144200	827251850	9700	9700	9700	9700	300
391	20240819	144100	824341850	9700	9700	9700	9700	51
392	20240819	144000	823847150	9700	9700	9700	9700	1
393	20240819	143900	823837450	9700	9700	9700	9700	2
394	20240819	143800	823818050	9650	9650	9650	9650	0
395	20240819	143700	823818050	9650	9670	9670	9650	1000
396	20240819	143600	814161830	9670	9670	9670	9670	0
397	20240819	143500	814161830	9670	9670	9670	9670	6
398	20240819	143400	814103810	9670	9670	9670	9670	0
399	20240819	143300	814103810	9670	9720	9720	9670	130
400	20240819	143200	812843960	9680	9680	9680	9680	0
401	20240819	143100	812843960	9680	9690	9690	9680	585
402	20240819	143000	807178320	9710	9710	9710	9710	0
403	20240819	142900	807178320	9710	9710	9710	9710	0
404	20240819	142800	807178320	9710	9710	9710	9710	0
405	20240819	142700	807178320	9710	9710	9710	9710	5
406	20240819	142600	807129770	9720	9720	9720	9720	0
407	20240819	142500	807129770	9720	9720	9720	9720	134
408	20240819	142400	805827290	9720	9720	9720	9720	35
409	20240819	142300	805487090	9720	9720	9720	9720	0
410	20240819	142200	805487090	9720	9720	9720	9720	0
411	20240819	142100	805487090	9720	9720	9720	9720	0
412	20240819	142000	805487090	9720	9720	9720	9720	0
413	20240819	141900	805487090	9720	9710	9720	9710	12
414	20240819	141800	805370560	9690	9690	9690	9690	464
415	20240819	141700	800874400	9720	9720	9720	9720	0
416	20240819	141600	800874400	9720	9720	9720	9720	0
417	20240819	141500	800874400	9720	9720	9720	9720	1
418	20240819	141400	800864680	9720	9720	9720	9720	0
419	20240819	141300	800864680	9720	9720	9720	9720	1
420	20240819	141200	800854960	9660	9660	9660	9660	0
421	20240819	141100	800854960	9660	9660	9660	9660	7
422	20240819	141000	800787340	9720	9720	9720	9720	2
423	20240819	140900	800767900	9650	9690	9690	9650	1663
424	20240819	140800	784695270	9720	9710	9720	9710	23
425	20240819	140700	784471920	9720	9720	9720	9720	0
426	20240819	140600	784471920	9720	9710	9720	9710	401
427	20240819	140500	780574290	9690	9690	9690	9690	0
428	20240819	140400	780574290	9690	9690	9690	9690	114
429	20240819	140300	779469630	9690	9750	9750	9690	382
430	20240819	140200	775759450	9760	9760	9760	9760	0
431	20240819	140100	775759450	9760	9760	9760	9760	0
432	20240819	140000	775759450	9760	9760	9760	9760	11
433	20240819	135900	775652090	9830	9810	9830	9810	35
434	20240819	135800	775308140	9830	9830	9830	9830	0
435	20240819	135700	775308140	9830	9830	9830	9830	0
436	20240819	135600	775308140	9830	9830	9830	9830	0
437	20240819	135500	775308140	9830	9780	9830	9780	19
438	20240819	135400	775121870	9770	9780	9780	9770	201
439	20240819	135300	773157100	9820	9820	9820	9820	100
440	20240819	135200	772175100	9810	9810	9810	9810	100
441	20240819	135100	771194100	9800	9770	9800	9770	100
442	20240819	135000	770214970	9770	9740	9770	9740	200
443	20240819	134900	768261870	9690	9690	9690	9690	0
444	20240819	134800	768261870	9690	9690	9690	9690	843
445	20240819	134700	760093200	9690	9690	9690	9690	0
446	20240819	134600	760093200	9690	9690	9690	9690	0
447	20240819	134500	760093200	9690	9690	9690	9690	11
448	20240819	134400	759986610	9680	9720	9720	9680	1000
449	20240819	134300	750293700	9720	9720	9720	9720	0
450	20240819	134200	750293700	9720	9720	9720	9720	0
451	20240819	134100	750293700	9720	9720	9720	9720	0
452	20240819	134000	750293700	9720	9720	9720	9720	0
453	20240819	133900	750293700	9720	9720	9720	9720	2
454	20240819	133800	750274260	9720	9720	9720	9710	1044
455	20240819	133700	740126630	9720	9720	9720	9720	0
456	20240819	133600	740126630	9720	9720	9720	9720	10
457	20240819	133500	740029430	9720	9720	9720	9720	34
458	20240819	133400	739698950	9710	9710	9710	9710	0
459	20240819	133300	739698950	9710	9730	9730	9710	1050
460	20240819	133200	729490350	9720	9720	9720	9720	0
461	20240819	133100	729490350	9720	9720	9720	9720	0
462	20240819	133000	729490350	9720	9720	9720	9720	0
463	20240819	132900	729490350	9720	9730	9730	9720	60
464	20240819	132800	728906720	9730	9730	9730	9730	12
465	20240819	132700	728789960	9730	9730	9730	9730	0
466	20240819	132600	728789960	9730	9750	9750	9720	590
467	20240819	132500	723052260	9750	9750	9750	9750	220
468	20240819	132400	720907260	9750	9750	9750	9750	280
469	20240819	132300	718177260	9750	9750	9750	9750	0
470	20240819	132200	718177260	9750	9750	9750	9750	3
471	20240819	132100	718148010	9750	9750	9750	9750	0
472	20240819	132000	718148010	9750	9750	9750	9750	55
473	20240819	131900	717611760	9760	9760	9760	9760	0
474	20240819	131800	717611760	9760	9760	9760	9760	135
475	20240819	131700	716294160	9760	9760	9760	9760	0
476	20240819	131600	716294160	9760	9760	9760	9760	0
477	20240819	131500	716294160	9760	9760	9760	9760	83
478	20240819	131400	715484080	9780	9780	9780	9780	60
479	20240819	131300	714897280	9770	9770	9770	9770	5
480	20240819	131200	714848430	9760	9760	9760	9760	0
481	20240819	131100	714848430	9760	9760	9760	9760	0
482	20240819	131000	714848430	9760	9760	9760	9760	0
483	20240819	130900	714848430	9760	9760	9760	9760	100
484	20240819	130800	713872430	9760	9770	9770	9760	504
485	20240819	130700	708953310	9780	9780	9780	9780	5
486	20240819	130600	708904410	9780	9770	9780	9770	13
487	20240819	130500	708777390	9760	9780	9780	9760	52
488	20240819	130400	708269150	9780	9780	9780	9780	0
489	20240819	130300	708269150	9780	9790	9790	9780	24
490	20240819	130200	708034290	9790	9790	9790	9790	36
491	20240819	130100	707681850	9790	9790	9790	9790	30
492	20240819	130000	707388150	9790	9790	9790	9790	86
493	20240819	125900	706546210	9790	9840	9840	9790	6
494	20240819	125800	706487320	9850	9840	9850	9840	2
495	20240819	125700	706467630	9760	9760	9760	9760	0
496	20240819	125600	706467630	9760	9840	9850	9760	564
497	20240819	125500	700929420	9840	9840	9840	9840	0
498	20240819	125400	700929420	9840	9840	9840	9840	0
499	20240819	125300	700929420	9840	9840	9840	9840	0
500	20240819	125200	700929420	9840	9840	9840	9840	0
501	20240819	125100	700929420	9840	9840	9840	9840	0
502	20240819	125000	700929420	9840	9840	9840	9840	266
503	20240819	124900	698311980	9840	9850	9850	9840	1532
504	20240819	124800	683236780	9850	9880	9880	9850	378
505	20240819	124700	679513330	9890	9850	9900	9850	735
506	20240819	124600	672256150	9840	9830	9840	9830	253
507	20240819	124500	669766940	9800	9800	9800	9800	44
508	20240819	124400	669335740	9800	9800	9800	9800	57
509	20240819	124300	668777140	9800	9820	9820	9800	3
510	20240819	124200	668747700	9820	9830	9830	9820	98
511	20240819	124100	667784450	9830	9830	9830	9830	1
512	20240819	124000	667774620	9840	9840	9840	9840	0
513	20240819	123900	667774620	9840	9840	9840	9840	0
514	20240819	123800	667774620	9840	9840	9840	9840	262
515	20240819	123700	665196540	9840	9840	9840	9840	11
516	20240819	123600	665088300	9840	9840	9840	9840	36
517	20240819	123500	664734060	9830	9830	9830	9830	265
518	20240819	123400	662129110	9820	9810	9820	9810	251
519	20240819	123300	659664400	9760	9800	9810	9760	127
520	20240819	123200	658419740	9790	9800	9800	9790	282
521	20240819	123100	655657640	9790	9790	9790	9790	0
522	20240819	123000	655657640	9790	9780	9790	9780	63
523	20240819	122900	655040900	9780	9780	9780	9780	17
524	20240819	122800	654874640	9760	9760	9760	9760	0
525	20240819	122700	654874640	9760	9760	9760	9760	83
526	20240819	122600	654064560	9760	9760	9760	9760	117
527	20240819	122500	652922640	9760	9760	9760	9760	43
528	20240819	122400	652502960	9760	9760	9760	9760	0
529	20240819	122300	652502960	9760	9760	9760	9760	155
530	20240819	122200	650990160	9760	9760	9760	9760	0
531	20240819	122100	650990160	9760	9760	9760	9760	0
532	20240819	122000	650990160	9760	9760	9760	9760	0
533	20240819	121900	650990160	9760	9760	9760	9760	1
534	20240819	121800	650980400	9750	9750	9750	9750	7
535	20240819	121700	650912150	9790	9790	9790	9790	1
536	20240819	121600	650902360	9790	9790	9790	9790	0
537	20240819	121500	650902360	9790	9770	9790	9770	843
538	20240819	121400	642658110	9780	9780	9780	9780	0
539	20240819	121300	642658110	9780	9780	9780	9780	0
540	20240819	121200	642658110	9780	9780	9780	9780	78
541	20240819	121100	641895270	9780	9770	9780	9770	261
542	20240819	121000	639342790	9780	9780	9780	9780	0
543	20240819	120900	639342790	9780	9760	9780	9760	351
544	20240819	120800	635913820	9750	9750	9750	9750	10
545	20240819	120700	635816320	9740	9740	9740	9740	51
546	20240819	120600	635319580	9710	9710	9710	9710	0
547	20240819	120500	635319580	9710	9710	9710	9710	1
548	20240819	120400	635309870	9700	9700	9700	9700	0
549	20240819	120300	635309870	9700	9700	9700	9700	1
550	20240819	120200	635300170	9700	9700	9700	9700	0
551	20240819	120100	635300170	9700	9700	9700	9690	959
552	20240819	120000	625997940	9700	9710	9710	9700	3
553	20240819	115900	625968830	9750	9700	9750	9700	9
554	20240819	115800	625881130	9700	9700	9700	9700	1
555	20240819	115700	625871430	9700	9700	9700	9700	2
556	20240819	115600	625852030	9700	9700	9700	9700	1
557	20240819	115500	625842330	9700	9690	9700	9690	95
558	20240819	115400	624920840	9690	9690	9690	9690	1
559	20240819	115300	624911150	9690	9690	9690	9690	3
560	20240819	115200	624882080	9690	9690	9690	9690	1
561	20240819	115100	624872390	9690	9690	9690	9690	1
562	20240819	115000	624862700	9690	9720	9720	9690	11
563	20240819	114900	624755810	9720	9720	9720	9720	2
564	20240819	114800	624736370	9720	9700	9720	9700	445
565	20240819	114700	620418990	9700	9700	9700	9700	1
566	20240819	114600	620409290	9690	9690	9690	9690	1
567	20240819	114500	620399600	9690	9690	9690	9690	2
568	20240819	114400	620380220	9690	9680	9690	9680	5
569	20240819	114300	620331790	9680	9680	9690	9680	1514
570	20240819	114200	605661160	9680	9670	9680	9670	3
571	20240819	114100	605632130	9720	9670	9720	9670	4
572	20240819	114000	605593350	9670	9670	9670	9670	8
573	20240819	113900	605515990	9670	9670	9670	9670	2
574	20240819	113800	605496650	9670	9680	9680	9670	4
575	20240819	113700	605457950	9690	9690	9690	9690	403
576	20240819	113600	601552880	9690	9690	9690	9690	2
577	20240819	113500	601533500	9690	9700	9700	9690	3
578	20240819	113400	601504420	9700	9700	9700	9700	53
579	20240819	113300	600990320	9760	9680	9760	9680	1404
580	20240819	113200	587370560	9680	9680	9680	9680	3
581	20240819	113100	587341520	9680	9680	9680	9680	2
582	20240819	113000	587322160	9700	9680	9700	9680	11
583	20240819	112900	587215660	9700	9700	9700	9700	0
584	20240819	112800	587215660	9700	9690	9700	9690	100
585	20240819	112700	586245840	9690	9690	9690	9690	4
586	20240819	112600	586207080	9700	9700	9700	9690	520
587	20240819	112500	581163170	9700	9700	9720	9680	614
588	20240819	112400	575217290	9720	9720	9720	9720	0
589	20240819	112300	575217290	9720	9760	9760	9720	479
590	20240819	112200	570550490	9760	9760	9760	9760	298
591	20240819	112100	567642010	9760	9760	9760	9760	119
592	20240819	112000	566480570	9760	9760	9760	9760	0
593	20240819	111900	566480570	9760	9760	9760	9760	0
594	20240819	111800	566480570	9760	9760	9760	9760	0
595	20240819	111700	566480570	9760	9760	9760	9760	49
596	20240819	111600	566002330	9760	9760	9760	9760	0
597	20240819	111500	566002330	9760	9760	9760	9760	0
598	20240819	111400	566002330	9760	9750	9760	9720	893
599	20240819	111300	557313650	9760	9810	9810	9760	544
600	20240819	111200	551998200	9810	9800	9810	9800	177
601	20240819	111100	550263030	9800	9800	9800	9800	100
602	20240819	111000	549283030	9800	9800	9800	9800	0
603	20240819	110900	549283030	9800	9800	9800	9800	2
604	20240819	110800	549263430	9800	9800	9800	9800	50
605	20240819	110700	548773430	9800	9800	9800	9800	13
606	20240819	110600	548646030	9800	9800	9800	9800	52
607	20240819	110500	548136430	9800	9800	9800	9790	100
608	20240819	110400	547156470	9800	9770	9800	9770	310
609	20240819	110300	544125150	9770	9770	9770	9770	0
610	20240819	110200	544125150	9770	9770	9770	9770	0
611	20240819	110100	544125150	9770	9770	9770	9770	190
612	20240819	110000	542268850	9800	9800	9800	9800	0
613	20240819	105900	542268850	9800	9740	9800	9740	849
614	20240819	105800	533960570	9740	9700	9740	9700	4449
615	20240819	105700	490729190	9700	9670	9700	9670	489
616	20240819	105600	485991960	9650	9650	9650	9650	121
617	20240819	105500	484824310	9650	9650	9650	9650	84
618	20240819	105400	484013710	9650	9650	9650	9650	1
619	20240819	105300	484004060	9650	9650	9650	9650	1
620	20240819	105200	483994410	9650	9650	9650	9650	1
621	20240819	105100	483984760	9650	9650	9650	9650	8
622	20240819	105000	483907560	9650	9650	9650	9650	218
623	20240819	104900	481803860	9590	9590	9590	9590	1
624	20240819	104800	481794270	9580	9580	9580	9580	1000
625	20240819	104700	472214270	9580	9580	9580	9580	2
626	20240819	104600	472195110	9570	9650	9650	9570	125
627	20240819	104500	470989420	9640	9570	9640	9570	140
628	20240819	104400	469643540	9570	9570	9570	9570	504
629	20240819	104300	464820260	9550	9550	9550	9550	0
630	20240819	104200	464820260	9550	9570	9570	9550	1243
631	20240819	104100	452938880	9570	9600	9610	9570	365
632	20240819	104000	449436410	9610	9610	9610	9610	0
633	20240819	103900	449436410	9610	9610	9610	9610	157
634	20240819	103800	447927640	9620	9620	9620	9620	85
635	20240819	103700	447109940	9620	9620	9620	9620	0
636	20240819	103600	447109940	9620	9630	9630	9620	210
637	20240819	103500	445089640	9630	9630	9630	9630	0
638	20240819	103400	445089640	9630	9630	9630	9630	384
639	20240819	103300	441391720	9630	9630	9630	9630	350
640	20240819	103200	438021220	9630	9630	9630	9630	94
641	20240819	103100	437116000	9630	9630	9630	9630	4
642	20240819	103000	437077480	9640	9640	9640	9640	11
643	20240819	102900	436971440	9640	9640	9640	9640	20
644	20240819	102800	436778640	9640	9640	9640	9630	172
645	20240819	102700	435121080	9640	9630	9640	9630	98
646	20240819	102600	434176840	9620	9620	9620	9620	114
647	20240819	102500	433080160	9620	9580	9620	9560	412
648	20240819	102400	429130120	9550	9570	9570	9550	104
649	20240819	102300	428135970	9580	9580	9580	9580	49
650	20240819	102200	427666550	9590	9610	9610	9590	954
651	20240819	102100	418506230	9610	9640	9640	9610	888
652	20240819	102000	409963830	9620	9620	9620	9620	429
653	20240819	101900	405836850	9620	9620	9620	9620	861
654	20240819	101800	397554030	9620	9620	9620	9620	1
655	20240819	101700	397544410	9620	9630	9630	9620	522
656	20240819	101600	392518730	9630	9630	9630	9630	5
657	20240819	101500	392470580	9630	9630	9630	9630	0
658	20240819	101400	392470580	9630	9630	9630	9630	1382
659	20240819	101300	379161920	9630	9640	9640	9630	354
660	20240819	101200	375750110	9640	9640	9640	9640	50
661	20240819	101100	375268110	9640	9640	9640	9640	410
662	20240819	101000	371315710	9640	9640	9640	9640	0
663	20240819	100900	371315710	9640	9680	9680	9640	355
664	20240819	100800	367893310	9680	9680	9680	9680	0
665	20240819	100700	367893310	9680	9630	9680	9630	24
666	20240819	100600	367661290	9640	9640	9640	9640	7
667	20240819	100500	367593810	9630	9630	9640	9630	600
668	20240819	100400	361814610	9640	9660	9660	9640	10226
669	20240819	100300	263136380	9660	9690	9690	9660	332
670	20240819	100200	259929230	9660	9670	9670	9660	45
671	20240819	100100	259494470	9670	9670	9670	9670	100
672	20240819	100000	258527470	9660	9660	9660	9660	3
673	20240819	095900	258498490	9650	9660	9660	9650	89
674	20240819	095800	257639110	9660	9660	9660	9660	157
675	20240819	095700	256122490	9660	9660	9660	9660	0
676	20240819	095600	256122490	9660	9660	9660	9660	59
677	20240819	095500	255552550	9660	9660	9660	9660	925
678	20240819	095400	246617050	9670	9670	9670	9670	5
679	20240819	095300	246568700	9690	9690	9690	9690	0
680	20240819	095200	246568700	9690	9660	9690	9660	38
681	20240819	095100	246201230	9650	9650	9650	9650	804
682	20240819	095000	238442630	9650	9660	9660	9650	1577
683	20240819	094900	223219960	9650	9660	9660	9650	211
684	20240819	094800	221181900	9660	9650	9660	9650	280
685	20240819	094700	218479890	9650	9690	9690	9650	3872
686	20240819	094600	181103850	9700	9700	9700	9700	0
687	20240819	094500	181103850	9700	9700	9700	9700	0
688	20240819	094400	181103850	9700	9700	9700	9700	0
689	20240819	094300	181103850	9700	9650	9700	9650	2468
690	20240819	094200	157258590	9660	9650	9660	9650	331
691	20240819	094100	154063930	9660	9660	9660	9660	119
692	20240819	094000	152914390	9660	9670	9670	9660	2721
693	20240819	093900	126629070	9670	9660	9670	9660	4
694	20240819	093800	126590400	9660	9700	9700	9660	1701
695	20240819	093700	110122360	9710	9710	9710	9710	5
696	20240819	093600	110073810	9710	9710	9710	9700	229
697	20240819	093500	107851220	9700	9710	9710	9700	118
698	20240819	093400	106705470	9710	9710	9710	9710	101
699	20240819	093300	105724760	9710	9710	9710	9710	2
700	20240819	093200	105705340	9700	9700	9700	9700	0
701	20240819	093100	105705340	9700	9700	9700	9700	163
702	20240819	093000	104124240	9700	9700	9700	9700	0
703	20240819	092900	104124240	9700	9700	9700	9700	0
704	20240819	092800	104124240	9700	9760	9760	9700	734
705	20240819	092700	96966380	9760	9760	9780	9760	70
706	20240819	092600	96283160	9690	9690	9690	9690	0
707	20240819	092500	96283160	9690	9730	9730	9680	210
708	20240819	092400	94248360	9760	9760	9760	9760	0
709	20240819	092300	94248360	9760	9760	9760	9760	4
710	20240819	092200	94209320	9740	9740	9740	9740	0
711	20240819	092100	94209320	9740	9740	9740	9740	392
712	20240819	092000	90391240	9730	9730	9730	9730	2
713	20240819	091900	90371780	9760	9760	9760	9760	99
714	20240819	091800	89405540	9760	9760	9760	9760	0
715	20240819	091700	89405540	9760	9710	9760	9700	2307
716	20240819	091600	66979080	9700	9700	9700	9700	2
717	20240819	091500	66959680	9700	9720	9720	9700	800
718	20240819	091400	59197680	9720	9710	9720	9710	268
719	20240819	091300	56592730	9710	9710	9710	9710	4
720	20240819	091200	56553890	9710	9660	9710	9660	302
721	20240819	091100	53636420	9660	9660	9660	9660	0
722	20240819	091000	53636420	9660	9720	9720	9660	2055
723	20240819	090900	33746190	9710	9710	9710	9710	539
724	20240819	090800	28512500	9710	9700	9710	9690	224
725	20240819	090700	26340070	9690	9700	9700	9690	452
726	20240819	090600	21957700	9700	9700	9700	9700	50
727	20240819	090500	21472700	9700	9700	9700	9690	521
728	20240819	090400	16421050	9700	9700	9700	9700	100
729	20240819	090300	15451050	9760	9760	9760	9760	60
730	20240819	090200	14865450	9690	9780	9780	9690	632
731	20240819	090100	8735670	9720	9720	9720	9720	60
732	20240819	090000	8152470	9720	9690	9720	9690	831