KissMeData/351330/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	211600	390960140	9820	9820	9820	9820	1494
3	20240808	211500	390960140	9820	9820	9820	9820	0
4	20240808	211400	390960140	9820	9820	9820	9820	0
5	20240808	211300	390960140	9820	9820	9820	9820	0
6	20240808	211200	390960140	9820	9820	9820	9820	0
7	20240808	211100	390960140	9820	9820	9820	9820	0
8	20240808	211000	390960140	9820	9820	9820	9820	0
9	20240808	210900	390960140	9820	9820	9820	9820	0
10	20240808	210800	390960140	9820	9820	9820	9820	0
11	20240808	210700	390960140	9820	9820	9820	9820	0
12	20240808	210600	390960140	9820	9820	9820	9820	0
13	20240808	210500	390960140	9820	9820	9820	9820	0
14	20240808	210400	390960140	9820	9820	9820	9820	0
15	20240808	210300	390960140	9820	9820	9820	9820	0
16	20240808	210200	390960140	9820	9820	9820	9820	0
17	20240808	210100	390960140	9820	9820	9820	9820	0
18	20240808	210000	390960140	9820	9820	9820	9820	0
19	20240808	205900	390960140	9820	9820	9820	9820	0
20	20240808	205800	390960140	9820	9820	9820	9820	0
21	20240808	205700	390960140	9820	9820	9820	9820	0
22	20240808	205600	390960140	9820	9820	9820	9820	0
23	20240808	205500	390960140	9820	9820	9820	9820	0
24	20240808	205400	390960140	9820	9820	9820	9820	0
25	20240808	205300	390960140	9820	9820	9820	9820	0
26	20240808	205200	390960140	9820	9820	9820	9820	0
27	20240808	205100	390960140	9820	9820	9820	9820	0
28	20240808	205000	390960140	9820	9820	9820	9820	0
29	20240808	204900	390960140	9820	9820	9820	9820	0
30	20240808	204800	390960140	9820	9820	9820	9820	0
31	20240808	204700	390960140	9820	9820	9820	9820	0
32	20240808	204600	390960140	9820	9820	9820	9820	1494
33	20240808	204500	390960140	9820	9820	9820	9820	0
34	20240808	204400	390960140	9820	9820	9820	9820	0
35	20240808	204300	390960140	9820	9820	9820	9820	0
36	20240808	204200	390960140	9820	9820	9820	9820	0
37	20240808	204100	390960140	9820	9820	9820	9820	0
38	20240808	204000	390960140	9820	9820	9820	9820	0
39	20240808	203900	390960140	9820	9820	9820	9820	0
40	20240808	203800	390960140	9820	9820	9820	9820	0
41	20240808	203700	390960140	9820	9820	9820	9820	0
42	20240808	203600	390960140	9820	9820	9820	9820	0
43	20240808	203500	390960140	9820	9820	9820	9820	0
44	20240808	203400	390960140	9820	9820	9820	9820	0
45	20240808	203300	390960140	9820	9820	9820	9820	0
46	20240808	203200	390960140	9820	9820	9820	9820	0
47	20240808	203100	390960140	9820	9820	9820	9820	0
48	20240808	203000	390960140	9820	9820	9820	9820	0
49	20240808	202900	390960140	9820	9820	9820	9820	0
50	20240808	202800	390960140	9820	9820	9820	9820	0
51	20240808	202700	390960140	9820	9820	9820	9820	0
52	20240808	202600	390960140	9820	9820	9820	9820	0
53	20240808	202500	390960140	9820	9820	9820	9820	0
54	20240808	202400	390960140	9820	9820	9820	9820	0
55	20240808	202300	390960140	9820	9820	9820	9820	0
56	20240808	202200	390960140	9820	9820	9820	9820	0
57	20240808	202100	390960140	9820	9820	9820	9820	0
58	20240808	202000	390960140	9820	9820	9820	9820	0
59	20240808	201900	390960140	9820	9820	9820	9820	0
60	20240808	201800	390960140	9820	9820	9820	9820	0
61	20240808	201700	390960140	9820	9820	9820	9820	0
62	20240808	201600	390960140	9820	9820	9820	9820	1494
63	20240808	201500	390960140	9820	9820	9820	9820	0
64	20240808	201400	390960140	9820	9820	9820	9820	0
65	20240808	201300	390960140	9820	9820	9820	9820	0
66	20240808	201200	390960140	9820	9820	9820	9820	0
67	20240808	201100	390960140	9820	9820	9820	9820	0
68	20240808	201000	390960140	9820	9820	9820	9820	0
69	20240808	200900	390960140	9820	9820	9820	9820	0
70	20240808	200800	390960140	9820	9820	9820	9820	0
71	20240808	200700	390960140	9820	9820	9820	9820	0
72	20240808	200600	390960140	9820	9820	9820	9820	0
73	20240808	200500	390960140	9820	9820	9820	9820	0
74	20240808	200400	390960140	9820	9820	9820	9820	0
75	20240808	200300	390960140	9820	9820	9820	9820	0
76	20240808	200200	390960140	9820	9820	9820	9820	0
77	20240808	200100	390960140	9820	9820	9820	9820	0
78	20240808	200000	390960140	9820	9820	9820	9820	0
79	20240808	195900	390960140	9820	9820	9820	9820	0
80	20240808	195800	390960140	9820	9820	9820	9820	0
81	20240808	195700	390960140	9820	9820	9820	9820	0
82	20240808	195600	390960140	9820	9820	9820	9820	0
83	20240808	195500	390960140	9820	9820	9820	9820	0
84	20240808	195400	390960140	9820	9820	9820	9820	0
85	20240808	195300	390960140	9820	9820	9820	9820	0
86	20240808	195200	390960140	9820	9820	9820	9820	0
87	20240808	195100	390960140	9820	9820	9820	9820	0
88	20240808	195000	390960140	9820	9820	9820	9820	0
89	20240808	194900	390960140	9820	9820	9820	9820	0
90	20240808	194800	390960140	9820	9820	9820	9820	0
91	20240808	194700	390960140	9820	9820	9820	9820	0
92	20240808	194600	390960140	9820	9820	9820	9820	1494
93	20240808	194500	390960140	9820	9820	9820	9820	0
94	20240808	194400	390960140	9820	9820	9820	9820	0
95	20240808	194300	390960140	9820	9820	9820	9820	0
96	20240808	194200	390960140	9820	9820	9820	9820	0
97	20240808	194100	390960140	9820	9820	9820	9820	0
98	20240808	194000	390960140	9820	9820	9820	9820	0
99	20240808	193900	390960140	9820	9820	9820	9820	0
100	20240808	193800	390960140	9820	9820	9820	9820	0
101	20240808	193700	390960140	9820	9820	9820	9820	0
102	20240808	193600	390960140	9820	9820	9820	9820	0
103	20240808	193500	390960140	9820	9820	9820	9820	0
104	20240808	193400	390960140	9820	9820	9820	9820	0
105	20240808	193300	390960140	9820	9820	9820	9820	0
106	20240808	193200	390960140	9820	9820	9820	9820	0
107	20240808	193100	390960140	9820	9820	9820	9820	0
108	20240808	193000	390960140	9820	9820	9820	9820	0
109	20240808	192900	390960140	9820	9820	9820	9820	0
110	20240808	192800	390960140	9820	9820	9820	9820	0
111	20240808	192700	390960140	9820	9820	9820	9820	0
112	20240808	192600	390960140	9820	9820	9820	9820	0
113	20240808	192500	390960140	9820	9820	9820	9820	0
114	20240808	192400	390960140	9820	9820	9820	9820	0
115	20240808	192300	390960140	9820	9820	9820	9820	0
116	20240808	192200	390960140	9820	9820	9820	9820	0
117	20240808	192100	390960140	9820	9820	9820	9820	0
118	20240808	192000	390960140	9820	9820	9820	9820	0
119	20240808	191900	390960140	9820	9820	9820	9820	0
120	20240808	191800	390960140	9820	9820	9820	9820	0
121	20240808	191700	390960140	9820	9820	9820	9820	0
122	20240808	191600	390960140	9820	9820	9820	9820	1494
123	20240808	191500	390960140	9820	9820	9820	9820	0
124	20240808	191400	390960140	9820	9820	9820	9820	0
125	20240808	191300	390960140	9820	9820	9820	9820	0
126	20240808	191200	390960140	9820	9820	9820	9820	0
127	20240808	191100	390960140	9820	9820	9820	9820	0
128	20240808	191000	390960140	9820	9820	9820	9820	0
129	20240808	190900	390960140	9820	9820	9820	9820	0
130	20240808	190800	390960140	9820	9820	9820	9820	0
131	20240808	190700	390960140	9820	9820	9820	9820	0
132	20240808	190600	390960140	9820	9820	9820	9820	0
133	20240808	190500	390960140	9820	9820	9820	9820	0
134	20240808	190400	390960140	9820	9820	9820	9820	0
135	20240808	190300	390960140	9820	9820	9820	9820	0
136	20240808	190200	390960140	9820	9820	9820	9820	0
137	20240808	190100	390960140	9820	9820	9820	9820	0
138	20240808	190000	390960140	9820	9820	9820	9820	0
139	20240808	185900	390960140	9820	9820	9820	9820	0
140	20240808	185800	390960140	9820	9820	9820	9820	0
141	20240808	185700	390960140	9820	9820	9820	9820	0
142	20240808	185600	390960140	9820	9820	9820	9820	0
143	20240808	185500	390960140	9820	9820	9820	9820	0
144	20240808	185400	390960140	9820	9820	9820	9820	0
145	20240808	185300	390960140	9820	9820	9820	9820	0
146	20240808	185200	390960140	9820	9820	9820	9820	0
147	20240808	185100	390960140	9820	9820	9820	9820	0
148	20240808	185000	390960140	9820	9820	9820	9820	0
149	20240808	184900	390960140	9820	9820	9820	9820	0
150	20240808	184800	390960140	9820	9820	9820	9820	0
151	20240808	184700	390960140	9820	9820	9820	9820	0
152	20240808	184600	390960140	9820	9820	9820	9820	1494
153	20240808	184500	390960140	9820	9820	9820	9820	0
154	20240808	184400	390960140	9820	9820	9820	9820	0
155	20240808	184300	390960140	9820	9820	9820	9820	0
156	20240808	184200	390960140	9820	9820	9820	9820	0
157	20240808	184100	390960140	9820	9820	9820	9820	0
158	20240808	184000	390960140	9820	9820	9820	9820	0
159	20240808	183900	390960140	9820	9820	9820	9820	0
160	20240808	183800	390960140	9820	9820	9820	9820	0
161	20240808	183700	390960140	9820	9820	9820	9820	0
162	20240808	183600	390960140	9820	9820	9820	9820	0
163	20240808	183500	390960140	9820	9820	9820	9820	0
164	20240808	183400	390960140	9820	9820	9820	9820	0
165	20240808	183300	390960140	9820	9820	9820	9820	0
166	20240808	183200	390960140	9820	9820	9820	9820	0
167	20240808	183100	390960140	9820	9820	9820	9820	0
168	20240808	183000	390960140	9820	9820	9820	9820	0
169	20240808	182900	390960140	9820	9820	9820	9820	0
170	20240808	182800	390960140	9820	9820	9820	9820	0
171	20240808	182700	390960140	9820	9820	9820	9820	0
172	20240808	182600	390960140	9820	9820	9820	9820	0
173	20240808	182500	390960140	9820	9820	9820	9820	0
174	20240808	182400	390960140	9820	9820	9820	9820	0
175	20240808	182300	390960140	9820	9820	9820	9820	0
176	20240808	182200	390960140	9820	9820	9820	9820	0
177	20240808	182100	390960140	9820	9820	9820	9820	0
178	20240808	182000	390960140	9820	9820	9820	9820	0
179	20240808	181900	390960140	9820	9820	9820	9820	0
180	20240808	181800	390960140	9820	9820	9820	9820	0
181	20240808	181700	390960140	9820	9820	9820	9820	0
182	20240808	181600	390960140	9820	9820	9820	9820	1494
183	20240808	181500	390960140	9820	9820	9820	9820	0
184	20240808	181400	390960140	9820	9820	9820	9820	0
185	20240808	181300	390960140	9820	9820	9820	9820	0
186	20240808	181200	390960140	9820	9820	9820	9820	0
187	20240808	181100	390960140	9820	9820	9820	9820	0
188	20240808	181000	390960140	9820	9820	9820	9820	0
189	20240808	180900	390960140	9820	9820	9820	9820	0
190	20240808	180800	390960140	9820	9820	9820	9820	0
191	20240808	180700	390960140	9820	9820	9820	9820	0
192	20240808	180600	390960140	9820	9820	9820	9820	0
193	20240808	180500	390960140	9820	9820	9820	9820	0
194	20240808	180400	390960140	9820	9820	9820	9820	0
195	20240808	180300	390960140	9820	9820	9820	9820	0
196	20240808	180200	390960140	9820	9820	9820	9820	0
197	20240808	180100	390960140	9820	9820	9820	9820	0
198	20240808	180000	390960140	9820	9820	9820	9820	0
199	20240808	175900	390960140	9820	9820	9820	9820	0
200	20240808	175800	390960140	9820	9820	9820	9820	0
201	20240808	175700	390960140	9820	9820	9820	9820	0
202	20240808	175600	390960140	9820	9820	9820	9820	0
203	20240808	175500	390960140	9820	9820	9820	9820	0
204	20240808	175400	390960140	9820	9820	9820	9820	0
205	20240808	175300	390960140	9820	9820	9820	9820	0
206	20240808	175200	390960140	9820	9820	9820	9820	0
207	20240808	175100	390960140	9820	9820	9820	9820	0
208	20240808	175000	390960140	9820	9820	9820	9820	0
209	20240808	174900	390960140	9820	9820	9820	9820	0
210	20240808	174800	390960140	9820	9820	9820	9820	0
211	20240808	174700	390960140	9820	9820	9820	9820	0
212	20240808	174600	390960140	9820	9820	9820	9820	1494
213	20240808	174500	390960140	9820	9820	9820	9820	0
214	20240808	174400	390960140	9820	9820	9820	9820	0
215	20240808	174300	390960140	9820	9820	9820	9820	0
216	20240808	174200	390960140	9820	9820	9820	9820	0
217	20240808	174100	390960140	9820	9820	9820	9820	0
218	20240808	174000	390960140	9820	9820	9820	9820	0
219	20240808	173900	390960140	9820	9820	9820	9820	0
220	20240808	173800	390960140	9820	9820	9820	9820	0
221	20240808	173700	390960140	9820	9820	9820	9820	0
222	20240808	173600	390960140	9820	9820	9820	9820	0
223	20240808	173500	390960140	9820	9820	9820	9820	0
224	20240808	173400	390960140	9820	9820	9820	9820	0
225	20240808	173300	390960140	9820	9820	9820	9820	0
226	20240808	173200	390960140	9820	9820	9820	9820	0
227	20240808	173100	390960140	9820	9820	9820	9820	0
228	20240808	173000	390960140	9820	9820	9820	9820	0
229	20240808	172900	390960140	9820	9820	9820	9820	0
230	20240808	172800	390960140	9820	9820	9820	9820	0
231	20240808	172700	390960140	9820	9820	9820	9820	0
232	20240808	172600	390960140	9820	9820	9820	9820	0
233	20240808	172500	390960140	9820	9820	9820	9820	0
234	20240808	172400	390960140	9820	9820	9820	9820	0
235	20240808	172300	390960140	9820	9820	9820	9820	0
236	20240808	172200	390960140	9820	9820	9820	9820	0
237	20240808	172100	390960140	9820	9820	9820	9820	0
238	20240808	172000	390960140	9820	9820	9820	9820	0
239	20240808	171900	390960140	9820	9820	9820	9820	0
240	20240808	171800	390960140	9820	9820	9820	9820	0
241	20240808	171700	390960140	9820	9820	9820	9820	0
242	20240808	171600	390960140	9820	9820	9820	9820	1494
243	20240808	171500	390960140	9820	9820	9820	9820	0
244	20240808	171400	390960140	9820	9820	9820	9820	0
245	20240808	171300	390960140	9820	9820	9820	9820	0
246	20240808	171200	390960140	9820	9820	9820	9820	0
247	20240808	171100	390960140	9820	9820	9820	9820	0
248	20240808	171000	390960140	9820	9820	9820	9820	0
249	20240808	170900	390960140	9820	9820	9820	9820	0
250	20240808	170800	390960140	9820	9820	9820	9820	0
251	20240808	170700	390960140	9820	9820	9820	9820	0
252	20240808	170600	390960140	9820	9820	9820	9820	0
253	20240808	170500	390960140	9820	9820	9820	9820	0
254	20240808	170400	390960140	9820	9820	9820	9820	0
255	20240808	170300	390960140	9820	9820	9820	9820	0
256	20240808	170200	390960140	9820	9820	9820	9820	0
257	20240808	170100	390960140	9820	9820	9820	9820	0
258	20240808	170000	390960140	9820	9820	9820	9820	0
259	20240808	165900	390960140	9820	9820	9820	9820	0
260	20240808	165800	390960140	9820	9820	9820	9820	0
261	20240808	165700	390960140	9820	9820	9820	9820	0
262	20240808	165600	390960140	9820	9820	9820	9820	0
263	20240808	165500	390960140	9820	9820	9820	9820	0
264	20240808	165400	390960140	9820	9820	9820	9820	0
265	20240808	165300	390960140	9820	9820	9820	9820	0
266	20240808	165200	390960140	9820	9820	9820	9820	0
267	20240808	165100	390960140	9820	9820	9820	9820	0
268	20240808	165000	390960140	9820	9820	9820	9820	0
269	20240808	164900	390960140	9820	9820	9820	9820	0
270	20240808	164800	390960140	9820	9820	9820	9820	0
271	20240808	164700	390960140	9820	9820	9820	9820	0
272	20240808	164600	390960140	9820	9820	9820	9820	1494
273	20240808	164500	390960140	9820	9820	9820	9820	0
274	20240808	164400	390960140	9820	9820	9820	9820	0
275	20240808	164300	390960140	9820	9820	9820	9820	0
276	20240808	164200	390960140	9820	9820	9820	9820	0
277	20240808	164100	390960140	9820	9820	9820	9820	0
278	20240808	164000	390960140	9820	9820	9820	9820	0
279	20240808	163900	390960140	9820	9820	9820	9820	0
280	20240808	163800	390960140	9820	9820	9820	9820	0
281	20240808	163700	390960140	9820	9820	9820	9820	0
282	20240808	163600	390960140	9820	9820	9820	9820	0
283	20240808	163500	390960140	9820	9820	9820	9820	0
284	20240808	163400	390960140	9820	9820	9820	9820	0
285	20240808	163300	390960140	9820	9820	9820	9820	0
286	20240808	163200	390960140	9820	9820	9820	9820	0
287	20240808	163100	390960140	9820	9820	9820	9820	0
288	20240808	163000	390960140	9820	9820	9820	9820	0
289	20240808	162900	390960140	9820	9820	9820	9820	0
290	20240808	162800	390960140	9820	9820	9820	9820	0
291	20240808	162700	390960140	9820	9820	9820	9820	0
292	20240808	162600	390960140	9820	9820	9820	9820	0
293	20240808	162500	390960140	9820	9820	9820	9820	0
294	20240808	162400	390960140	9820	9820	9820	9820	0
295	20240808	162300	390960140	9820	9820	9820	9820	0
296	20240808	162200	390960140	9820	9820	9820	9820	0
297	20240808	162100	390960140	9820	9820	9820	9820	0
298	20240808	162000	390960140	9820	9820	9820	9820	0
299	20240808	161900	390960140	9820	9820	9820	9820	0
300	20240808	161800	390960140	9820	9820	9820	9820	0
301	20240808	161700	390960140	9820	9820	9820	9820	0
302	20240808	161600	390960140	9820	9820	9820	9820	1494
303	20240808	161500	390960140	9820	9820	9820	9820	0
304	20240808	161400	390960140	9820	9820	9820	9820	0
305	20240808	161300	390960140	9820	9820	9820	9820	0
306	20240808	161200	390960140	9820	9820	9820	9820	0
307	20240808	161100	390960140	9820	9820	9820	9820	0
308	20240808	161000	390960140	9820	9820	9820	9820	0
309	20240808	160900	390960140	9820	9820	9820	9820	0
310	20240808	160800	390960140	9820	9820	9820	9820	0
311	20240808	160700	390960140	9820	9820	9820	9820	0
312	20240808	160600	390960140	9820	9820	9820	9820	0
313	20240808	160500	390960140	9820	9820	9820	9820	0
314	20240808	160400	390960140	9820	9820	9820	9820	0
315	20240808	160300	390960140	9820	9820	9820	9820	0
316	20240808	160200	390960140	9820	9820	9820	9820	0
317	20240808	160100	390960140	9820	9820	9820	9820	0
318	20240808	160000	390960140	9820	9820	9820	9820	0
319	20240808	155900	390960140	9820	9820	9820	9820	0
320	20240808	155800	390960140	9820	9820	9820	9820	0
321	20240808	155700	390960140	9820	9820	9820	9820	0
322	20240808	155600	390960140	9820	9820	9820	9820	0
323	20240808	155500	390960140	9820	9820	9820	9820	0
324	20240808	155400	390960140	9820	9820	9820	9820	0
325	20240808	155300	390960140	9820	9820	9820	9820	0
326	20240808	155200	390960140	9820	9820	9820	9820	0
327	20240808	155100	390960140	9820	9820	9820	9820	0
328	20240808	155000	390960140	9820	9820	9820	9820	0
329	20240808	154900	390960140	9820	9820	9820	9820	0
330	20240808	154800	390960140	9820	9820	9820	9820	0
331	20240808	154700	390960140	9820	9820	9820	9820	0
332	20240808	154600	390960140	9820	9820	9820	9820	1494
333	20240808	154500	390960140	9820	9820	9820	9820	0
334	20240808	154400	390960140	9820	9820	9820	9820	0
335	20240808	154300	390960140	9820	9820	9820	9820	0
336	20240808	154200	390960140	9820	9820	9820	9820	0
337	20240808	154100	390960140	9820	9820	9820	9820	0
338	20240808	154000	390960140	9820	9820	9820	9820	0
339	20240808	153900	390960140	9820	9820	9820	9820	0
340	20240808	153800	390960140	9820	9820	9820	9820	0
341	20240808	153700	390960140	9820	9820	9820	9820	0
342	20240808	153600	390960140	9820	9820	9820	9820	0
343	20240808	153500	390960140	9820	9820	9820	9820	0
344	20240808	153400	390960140	9820	9820	9820	9820	0
345	20240808	153300	390960140	9820	9820	9820	9820	0
346	20240808	153200	390960140	9820	9820	9820	9820	0
347	20240808	153100	390960140	9820	9820	9820	9820	0
348	20240808	153000	390960140	9820	9820	9820	9820	1494
349	20240808	152900	376289060	9780	9780	9780	9780	0
350	20240808	152800	376289060	9780	9780	9780	9780	0
351	20240808	152700	376289060	9780	9780	9780	9780	0
352	20240808	152600	376289060	9780	9780	9780	9780	0
353	20240808	152500	376289060	9780	9780	9780	9780	0
354	20240808	152400	376289060	9780	9780	9780	9780	0
355	20240808	152300	376289060	9780	9780	9780	9780	0
356	20240808	152200	376289060	9780	9780	9780	9780	0
357	20240808	152100	376289060	9780	9780	9780	9780	0
358	20240808	152000	376289060	9780	9780	9780	9780	0
359	20240808	151900	376289060	9780	9780	9780	9750	51
360	20240808	151800	375791360	9750	9750	9750	9750	12
361	20240808	151700	375674360	9740	9740	9740	9740	0
362	20240808	151600	375674360	9740	9750	9750	9740	100
363	20240808	151500	374699640	9790	9790	9790	9790	0
364	20240808	151400	374699640	9790	9790	9790	9790	0
365	20240808	151300	374699640	9790	9790	9790	9790	0
366	20240808	151200	374699640	9790	9790	9790	9790	0
367	20240808	151100	374699640	9790	9790	9790	9790	0
368	20240808	151000	374699640	9790	9790	9790	9790	195
369	20240808	150900	372790590	9760	9760	9760	9760	2
370	20240808	150800	372771070	9760	9760	9760	9760	556
371	20240808	150700	367344510	9810	9810	9810	9810	0
372	20240808	150600	367344510	9810	9810	9810	9810	5
373	20240808	150500	367295460	9810	9810	9810	9810	140
374	20240808	150400	365922060	9790	9790	9790	9790	150
375	20240808	150300	364453560	9790	9800	9800	9780	903
376	20240808	150200	355611160	9810	9810	9810	9810	97
377	20240808	150100	354659590	9790	9790	9790	9790	14
378	20240808	150000	354522530	9800	9800	9800	9800	0
379	20240808	145900	354522530	9800	9800	9800	9800	0
380	20240808	145800	354522530	9800	9800	9800	9800	0
381	20240808	145700	354522530	9800	9800	9800	9800	0
382	20240808	145600	354522530	9800	9800	9800	9800	0
383	20240808	145500	354522530	9800	9800	9800	9800	0
384	20240808	145400	354522530	9800	9800	9800	9800	5
385	20240808	145300	354473530	9800	9800	9800	9800	0
386	20240808	145200	354473530	9800	9800	9800	9800	0
387	20240808	145100	354473530	9800	9800	9800	9800	0
388	20240808	145000	354473530	9800	9800	9800	9800	183
389	20240808	144900	352680130	9800	9800	9800	9800	5
390	20240808	144800	352631130	9790	9790	9790	9790	0
391	20240808	144700	352631130	9790	9790	9790	9790	0
392	20240808	144600	352631130	9790	9750	9790	9750	590
393	20240808	144500	346867030	9770	9770	9770	9770	0
394	20240808	144400	346867030	9770	9770	9770	9770	1
395	20240808	144300	346857260	9770	9770	9770	9770	0
396	20240808	144200	346857260	9770	9770	9770	9770	0
397	20240808	144100	346857260	9770	9770	9770	9770	0
398	20240808	144000	346857260	9770	9770	9770	9770	242
399	20240808	143900	344492920	9770	9770	9770	9770	0
400	20240808	143800	344492920	9770	9770	9770	9770	0
401	20240808	143700	344492920	9770	9770	9770	9770	20
402	20240808	143600	344297520	9770	9770	9770	9770	112
403	20240808	143500	343203280	9770	9740	9770	9730	551
404	20240808	143400	337838590	9750	9750	9750	9750	0
405	20240808	143300	337838590	9750	9750	9750	9750	0
406	20240808	143200	337838590	9750	9750	9750	9750	0
407	20240808	143100	337838590	9750	9760	9760	9750	1000
408	20240808	143000	328088090	9760	9760	9800	9760	302
409	20240808	142900	325134970	9760	9760	9760	9760	0
410	20240808	142800	325134970	9760	9760	9760	9760	357
411	20240808	142700	321650650	9790	9790	9790	9790	0
412	20240808	142600	321650650	9790	9790	9790	9790	0
413	20240808	142500	321650650	9790	9790	9790	9790	0
414	20240808	142400	321650650	9790	9790	9790	9790	0
415	20240808	142300	321650650	9790	9800	9800	9790	295
416	20240808	142200	318762580	9800	9790	9800	9790	591
417	20240808	142100	312972850	9790	9790	9790	9790	0
418	20240808	142000	312972850	9790	9790	9790	9790	16
419	20240808	141900	312816210	9790	9790	9790	9790	0
420	20240808	141800	312816210	9790	9790	9790	9790	24
421	20240808	141700	312581250	9790	9780	9790	9780	227
422	20240808	141600	310359070	9780	9780	9780	9780	1
423	20240808	141500	310349290	9750	9750	9750	9750	35
424	20240808	141400	310008040	9750	9770	9770	9750	42
425	20240808	141300	309598500	9750	9750	9750	9750	0
426	20240808	141200	309598500	9750	9750	9750	9750	0
427	20240808	141100	309598500	9750	9750	9750	9750	0
428	20240808	141000	309598500	9750	9750	9750	9750	0
429	20240808	140900	309598500	9750	9750	9750	9750	0
430	20240808	140800	309598500	9750	9750	9750	9750	0
431	20240808	140700	309598500	9750	9750	9750	9750	20
432	20240808	140600	309403500	9780	9780	9780	9780	0
433	20240808	140500	309403500	9780	9780	9780	9780	0
434	20240808	140400	309403500	9780	9780	9780	9780	0
435	20240808	140300	309403500	9780	9780	9780	9780	350
436	20240808	140200	305980500	9780	9780	9780	9780	0
437	20240808	140100	305980500	9780	9780	9780	9780	122
438	20240808	140000	304787340	9730	9730	9730	9730	4
439	20240808	135900	304748420	9760	9760	9760	9760	0
440	20240808	135800	304748420	9760	9730	9760	9730	13
441	20240808	135700	304621600	9730	9730	9730	9730	250
442	20240808	135600	302189100	9760	9760	9760	9760	142
443	20240808	135500	300803180	9750	9750	9750	9750	565
444	20240808	135400	295294430	9730	9720	9730	9720	130
445	20240808	135300	294029630	9730	9730	9730	9730	0
446	20240808	135200	294029630	9730	9730	9730	9730	0
447	20240808	135100	294029630	9730	9730	9730	9730	190
448	20240808	135000	292180930	9730	9730	9730	9730	0
449	20240808	134900	292180930	9730	9730	9730	9730	52
450	20240808	134800	291674970	9730	9730	9730	9730	0
451	20240808	134700	291674970	9730	9730	9730	9730	202
452	20240808	134600	289709510	9740	9760	9760	9740	660
453	20240808	134500	283275410	9770	9770	9770	9770	33
454	20240808	134400	282953000	9780	9780	9780	9780	20
455	20240808	134300	282757400	9770	9770	9770	9770	225
456	20240808	134200	280559150	9770	9770	9770	9770	0
457	20240808	134100	280559150	9770	9770	9770	9770	0
458	20240808	134000	280559150	9770	9770	9770	9770	1
459	20240808	133900	280549380	9770	9770	9770	9770	0
460	20240808	133800	280549380	9770	9780	9780	9770	133
461	20240808	133700	279248680	9790	9790	9790	9790	130
462	20240808	133600	277975980	9780	9780	9780	9780	0
463	20240808	133500	277975980	9780	9780	9780	9780	7
464	20240808	133400	277907520	9780	9780	9780	9780	1
465	20240808	133300	277897740	9780	9780	9780	9780	0
466	20240808	133200	277897740	9780	9780	9780	9780	0
467	20240808	133100	277897740	9780	9790	9790	9780	84
468	20240808	133000	277075520	9790	9790	9790	9790	36
469	20240808	132900	276723080	9790	9790	9790	9790	14
470	20240808	132800	276586020	9790	9790	9790	9790	0
471	20240808	132700	276586020	9790	9790	9790	9790	324
472	20240808	132600	273414060	9840	9830	9840	9830	155
473	20240808	132500	271890310	9830	9830	9830	9830	112
474	20240808	132400	270789350	9770	9770	9770	9770	9
475	20240808	132300	270701420	9800	9800	9800	9800	299
476	20240808	132200	267771220	9840	9840	9840	9840	0
477	20240808	132100	267771220	9840	9840	9840	9840	0
478	20240808	132000	267771220	9840	9840	9840	9840	9
479	20240808	131900	267682660	9800	9800	9800	9800	0
480	20240808	131800	267682660	9800	9830	9830	9800	151
481	20240808	131700	266198360	9800	9800	9800	9800	0
482	20240808	131600	266198360	9800	9800	9800	9800	10
483	20240808	131500	266100360	9800	9800	9800	9800	19
484	20240808	131400	265914160	9810	9810	9810	9810	0
485	20240808	131300	265914160	9810	9810	9810	9810	0
486	20240808	131200	265914160	9810	9810	9810	9810	180
487	20240808	131100	264148360	9770	9770	9770	9770	0
488	20240808	131000	264148360	9770	9770	9770	9770	0
489	20240808	130900	264148360	9770	9770	9770	9770	0
490	20240808	130800	264148360	9770	9770	9770	9770	0
491	20240808	130700	264148360	9770	9770	9770	9770	0
492	20240808	130600	264148360	9770	9790	9790	9770	468
493	20240808	130500	259574600	9820	9820	9820	9820	0
494	20240808	130400	259574600	9820	9820	9820	9820	0
495	20240808	130300	259574600	9820	9820	9820	9820	0
496	20240808	130200	259574600	9820	9820	9820	9820	0
497	20240808	130100	259574600	9820	9820	9820	9820	0
498	20240808	130000	259574600	9820	9820	9820	9820	260
499	20240808	125900	257021400	9790	9800	9800	9780	956
500	20240808	125800	247664230	9790	9790	9790	9790	0
501	20240808	125700	247664230	9790	9810	9810	9790	273
502	20240808	125600	244988490	9820	9820	9830	9800	206
503	20240808	125500	242966010	9860	9860	9860	9860	1
504	20240808	125400	242956150	9870	9870	9870	9870	0
505	20240808	125300	242956150	9870	9870	9870	9870	0
506	20240808	125200	242956150	9870	9870	9870	9870	0
507	20240808	125100	242956150	9870	9870	9870	9870	0
508	20240808	125000	242956150	9870	9870	9870	9870	0
509	20240808	124900	242956150	9870	9870	9870	9870	0
510	20240808	124800	242956150	9870	9870	9870	9870	0
511	20240808	124700	242956150	9870	9870	9870	9870	0
512	20240808	124600	242956150	9870	9870	9870	9870	0
513	20240808	124500	242956150	9870	9870	9870	9870	220
514	20240808	124400	240784750	9800	9800	9800	9800	0
515	20240808	124300	240784750	9800	9800	9800	9800	0
516	20240808	124200	240784750	9800	9800	9800	9800	0
517	20240808	124100	240784750	9800	9800	9800	9800	30
518	20240808	124000	240490750	9800	9800	9800	9800	0
519	20240808	123900	240490750	9800	9800	9800	9800	0
520	20240808	123800	240490750	9800	9800	9800	9800	0
521	20240808	123700	240490750	9800	9830	9830	9800	4
522	20240808	123600	240451490	9860	9860	9860	9860	0
523	20240808	123500	240451490	9860	9860	9860	9860	0
524	20240808	123400	240451490	9860	9860	9860	9860	0
525	20240808	123300	240451490	9860	9860	9860	9860	3
526	20240808	123200	240421910	9810	9810	9810	9810	0
527	20240808	123100	240421910	9810	9810	9810	9810	0
528	20240808	123000	240421910	9810	9810	9810	9810	249
529	20240808	122900	237979220	9820	9820	9820	9820	2
530	20240808	122800	237959580	9890	9890	9890	9890	70
531	20240808	122700	237267280	9900	9900	9900	9900	100
532	20240808	122600	236277280	9900	9820	9900	9820	100
533	20240808	122500	235291330	9820	9820	9820	9820	0
534	20240808	122400	235291330	9820	9820	9820	9820	0
535	20240808	122300	235291330	9820	9820	9820	9820	0
536	20240808	122200	235291330	9820	9820	9820	9820	50
537	20240808	122100	234800330	9820	9820	9820	9820	0
538	20240808	122000	234800330	9820	9820	9820	9820	0
539	20240808	121900	234800330	9820	9820	9820	9820	0
540	20240808	121800	234800330	9820	9820	9820	9820	23
541	20240808	121700	234574470	9820	9820	9820	9820	1
542	20240808	121600	234564650	9820	9820	9820	9820	0
543	20240808	121500	234564650	9820	9820	9820	9820	1
544	20240808	121400	234554830	9820	9820	9820	9820	0
545	20240808	121300	234554830	9820	9820	9820	9820	0
546	20240808	121200	234554830	9820	9820	9820	9820	0
547	20240808	121100	234554830	9820	9820	9820	9820	0
548	20240808	121000	234554830	9820	9820	9820	9820	0
549	20240808	120900	234554830	9820	9820	9820	9820	2
550	20240808	120800	234535190	9840	9840	9840	9840	0
551	20240808	120700	234535190	9840	9830	9840	9830	36
552	20240808	120600	234181170	9830	9830	9830	9830	0
553	20240808	120500	234181170	9830	9830	9830	9830	1
554	20240808	120400	234171340	9830	9830	9830	9830	0
555	20240808	120300	234171340	9830	9820	9830	9820	611
556	20240808	120200	228165610	9820	9820	9820	9820	5
557	20240808	120100	228116510	9830	9830	9830	9830	0
558	20240808	120000	228116510	9830	9830	9830	9830	0
559	20240808	115900	228116510	9830	9830	9830	9830	0
560	20240808	115800	228116510	9830	9830	9830	9830	0
561	20240808	115700	228116510	9830	9820	9830	9820	11
562	20240808	115600	228008480	9770	9770	9770	9770	0
563	20240808	115500	228008480	9770	9770	9770	9770	0
564	20240808	115400	228008480	9770	9770	9770	9770	0
565	20240808	115300	228008480	9770	9770	9770	9770	0
566	20240808	115200	228008480	9770	9770	9770	9770	0
567	20240808	115100	228008480	9770	9770	9770	9770	3
568	20240808	115000	227979170	9770	9790	9790	9770	58
569	20240808	114900	227411990	9830	9830	9830	9830	0
570	20240808	114800	227411990	9830	9830	9830	9830	0
571	20240808	114700	227411990	9830	9830	9830	9830	0
572	20240808	114600	227411990	9830	9830	9830	9830	40
573	20240808	114500	227018790	9840	9840	9840	9840	0
574	20240808	114400	227018790	9840	9840	9840	9840	10
575	20240808	114300	226920390	9840	9840	9840	9840	0
576	20240808	114200	226920390	9840	9840	9840	9840	198
577	20240808	114100	224972070	9780	9780	9780	9780	0
578	20240808	114000	224972070	9780	9780	9780	9780	30
579	20240808	113900	224678670	9780	9780	9780	9780	0
580	20240808	113800	224678670	9780	9780	9840	9780	261
581	20240808	113700	222126030	9810	9810	9810	9810	262
582	20240808	113600	219555810	9850	9820	9850	9820	199
583	20240808	113500	217601570	9820	9820	9820	9820	5
584	20240808	113400	217552470	9810	9810	9810	9810	1
585	20240808	113300	217542660	9870	9810	9870	9810	4
586	20240808	113200	217503300	9800	9800	9810	9800	23
587	20240808	113100	217277880	9800	9800	9800	9800	1
588	20240808	113000	217268080	9790	9820	9820	9790	16
589	20240808	112900	217111310	9770	9780	9820	9770	206
590	20240808	112800	215096720	9780	9820	9820	9780	170
591	20240808	112700	213434000	9820	9820	9820	9820	1
592	20240808	112600	213424180	9760	9790	9790	9760	97
593	20240808	112500	212476480	9900	9780	9900	9780	138
594	20240808	112400	211110640	9900	9850	9900	9850	15
595	20240808	112300	210962750	9850	9830	9850	9830	20
596	20240808	112200	210765950	9830	9780	9830	9780	3
597	20240808	112100	210736530	9730	9730	9730	9730	0
598	20240808	112000	210736530	9730	9730	9730	9730	0
599	20240808	111900	210736530	9730	9730	9730	9730	0
600	20240808	111800	210736530	9730	9730	9730	9730	0
601	20240808	111700	210736530	9730	9730	9730	9730	100
602	20240808	111600	209763530	9730	9730	9730	9730	0
603	20240808	111500	209763530	9730	9730	9730	9730	0
604	20240808	111400	209763530	9730	9730	9730	9730	0
605	20240808	111300	209763530	9730	9730	9730	9730	0
606	20240808	111200	209763530	9730	9790	9790	9730	22
607	20240808	111100	209549310	9790	9790	9790	9790	0
608	20240808	111000	209549310	9790	9790	9790	9790	0
609	20240808	110900	209549310	9790	9790	9790	9790	1
610	20240808	110800	209539520	9790	9790	9790	9790	0
611	20240808	110700	209539520	9790	9790	9790	9790	2
612	20240808	110600	209519940	9790	9790	9790	9790	0
613	20240808	110500	209519940	9790	9790	9790	9790	8
614	20240808	110400	209441620	9790	9790	9790	9790	0
615	20240808	110300	209441620	9790	9790	9790	9790	20
616	20240808	110200	209245820	9790	9860	9860	9790	130
617	20240808	110100	207972420	9880	9810	9900	9800	92
618	20240808	110000	207068820	9950	9840	9950	9840	250
619	20240808	105900	204586790	9790	9940	9940	9790	172
620	20240808	105800	202902710	9950	9810	9950	9810	17
621	20240808	105700	202735700	9810	9760	9810	9760	3
622	20240808	105600	202706350	9740	9740	9740	9740	0
623	20240808	105500	202706350	9740	9740	9740	9740	94
624	20240808	105400	201790790	9740	9740	9740	9740	0
625	20240808	105300	201790790	9740	9680	9740	9680	204
626	20240808	105200	199805450	9680	9680	9680	9680	0
627	20240808	105100	199805450	9680	9680	9680	9680	0
628	20240808	105000	199805450	9680	9680	9680	9680	0
629	20240808	104900	199805450	9680	9680	9680	9680	0
630	20240808	104800	199805450	9680	9680	9680	9680	0
631	20240808	104700	199805450	9680	9680	9680	9680	0
632	20240808	104600	199805450	9680	9680	9680	9680	30
633	20240808	104500	199515050	9680	9680	9680	9680	0
634	20240808	104400	199515050	9680	9680	9680	9680	0
635	20240808	104300	199515050	9680	9700	9700	9680	96
636	20240808	104200	198585250	9690	9690	9690	9690	0
637	20240808	104100	198585250	9690	9690	9690	9690	0
638	20240808	104000	198585250	9690	9700	9700	9690	200
639	20240808	103900	196645890	9700	9700	9700	9700	0
640	20240808	103800	196645890	9700	9700	9700	9700	6
641	20240808	103700	196587690	9710	9710	9710	9710	0
642	20240808	103600	196587690	9710	9710	9710	9710	100
643	20240808	103500	195616690	9690	9690	9690	9690	0
644	20240808	103400	195616690	9690	9700	9700	9690	594
645	20240808	103300	189858010	9720	9720	9720	9720	1
646	20240808	103200	189848290	9740	9740	9740	9740	1
647	20240808	103100	189838550	9680	9680	9680	9680	12
648	20240808	103000	189722390	9740	9740	9740	9740	1
649	20240808	102900	189712650	9670	9670	9670	9670	0
650	20240808	102800	189712650	9670	9670	9670	9670	0
651	20240808	102700	189712650	9670	9670	9670	9670	0
652	20240808	102600	189712650	9670	9670	9670	9670	8
653	20240808	102500	189635290	9730	9730	9730	9730	101
654	20240808	102400	188652560	9740	9730	9740	9730	106
655	20240808	102300	187621170	9730	9670	9730	9670	46
656	20240808	102200	187176290	9730	9680	9730	9680	26
657	20240808	102100	186924560	9680	9680	9680	9680	0
658	20240808	102000	186924560	9680	9720	9720	9680	12
659	20240808	101900	186807960	9670	9670	9670	9670	0
660	20240808	101800	186807960	9670	9670	9670	9670	0
661	20240808	101700	186807960	9670	9670	9670	9670	20
662	20240808	101600	186614560	9730	9730	9730	9730	0
663	20240808	101500	186614560	9730	9720	9730	9720	62
664	20240808	101400	186011620	9720	9720	9720	9720	0
665	20240808	101300	186011620	9720	9720	9720	9720	0
666	20240808	101200	186011620	9720	9720	9720	9720	0
667	20240808	101100	186011620	9720	9720	9720	9720	20
668	20240808	101000	185817220	9720	9720	9720	9720	0
669	20240808	100900	185817220	9720	9700	9720	9700	70
670	20240808	100800	185138200	9720	9680	9720	9680	326
671	20240808	100700	181982480	9720	9690	9720	9690	68
672	20240808	100600	181322020	9680	9680	9680	9680	247
673	20240808	100500	178931060	9630	9630	9680	9630	71
674	20240808	100400	178247280	9680	9670	9680	9670	18
675	20240808	100300	178073180	9650	9650	9650	9650	103
676	20240808	100200	177079230	9650	9650	9650	9650	1
677	20240808	100100	177069580	9640	9640	9640	9640	1
678	20240808	100000	177059940	9560	9560	9560	9560	54
679	20240808	095900	176543700	9560	9640	9650	9560	15
680	20240808	095800	176399270	9640	9580	9640	9580	853
681	20240808	095700	168227440	9480	9580	9580	9480	4
682	20240808	095600	168189420	9550	9550	9550	9550	260
683	20240808	095500	165706420	9540	9530	9540	9530	229
684	20240808	095400	163522020	9480	9480	9480	9480	60
685	20240808	095300	162953220	9480	9480	9480	9480	73
686	20240808	095200	162261180	9500	9500	9500	9500	385
687	20240808	095100	158603680	9490	9490	9490	9490	0
688	20240808	095000	158603680	9490	9490	9490	9490	0
689	20240808	094900	158603680	9490	9490	9490	9490	0
690	20240808	094800	158603680	9490	9490	9490	9490	10
691	20240808	094700	158508780	9500	9440	9500	9430	165
692	20240808	094600	156949270	9440	9450	9450	9440	100
693	20240808	094500	156005240	9440	9440	9440	9440	0
694	20240808	094400	156005240	9440	9430	9440	9430	260
695	20240808	094300	153552440	9440	9450	9450	9440	450
696	20240808	094200	149303440	9450	9480	9480	9450	629
697	20240808	094100	143353280	9480	9480	9480	9480	10
698	20240808	094000	143258480	9550	9510	9550	9510	85
699	20240808	093900	142448010	9460	9460	9460	9460	0
700	20240808	093800	142448010	9460	9460	9460	9460	0
701	20240808	093700	142448010	9460	9460	9460	9460	100
702	20240808	093600	141502010	9460	9510	9510	9460	687
703	20240808	093500	134976320	9500	9500	9500	9500	0
704	20240808	093400	134976320	9500	9500	9500	9500	20
705	20240808	093300	134786320	9500	9510	9510	9500	530
706	20240808	093200	129750900	9530	9530	9530	9530	0
707	20240808	093100	129750900	9530	9520	9530	9500	317
708	20240808	093000	126738900	9550	9510	9550	9510	397
709	20240808	092900	122960270	9520	9600	9600	9520	1016
710	20240808	092800	113253560	9570	9570	9570	9570	44
711	20240808	092700	112832480	9560	9560	9560	9560	0
712	20240808	092600	112832480	9560	9580	9580	9560	314
713	20240808	092500	109826710	9580	9580	9580	9580	54
714	20240808	092400	109309390	9580	9600	9640	9580	107
715	20240808	092300	108282710	9640	9640	9640	9640	0
716	20240808	092200	108282710	9640	9590	9640	9590	14
717	20240808	092100	108148400	9590	9640	9640	9590	56
718	20240808	092000	107611060	9590	9590	9590	9590	0
719	20240808	091900	107611060	9590	9590	9590	9590	3
720	20240808	091800	107582290	9590	9590	9590	9590	350
721	20240808	091700	104225790	9590	9610	9640	9590	32
722	20240808	091600	103918460	9610	9600	9610	9600	160
723	20240808	091500	102381150	9600	9580	9600	9560	617
724	20240808	091400	96482480	9570	9570	9570	9570	42
725	20240808	091300	96080540	9610	9560	9610	9560	365
726	20240808	091200	92582890	9560	9590	9590	9560	416
727	20240808	091100	88596720	9600	9670	9720	9600	1359
728	20240808	091000	75492360	9670	9670	9670	9670	17
729	20240808	090900	75327970	9680	9680	9680	9680	5
730	20240808	090800	75279570	9720	9670	9720	9670	1216
731	20240808	090700	63474140	9680	9700	9700	9680	1339
732	20240808	090600	50489100	9700	9690	9700	9690	1118
733	20240808	090500	39649840	9700	9670	9700	9640	559
734	20240808	090400	34250400	9650	9670	9700	9650	701
735	20240808	090300	27463460	9620	9670	9670	9620	414
736	20240808	090200	23479180	9620	9590	9670	9590	314
737	20240808	090100	20455760	9680	9680	9680	9680	0
738	20240808	090000	20455760	9680	9560	9680	9560	2136