KissMeData/417970/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	212400	262282230	9700	9700	9700	9700	435
3	20240812	212300	262282230	9700	9700	9700	9700	0
4	20240812	212200	262282230	9700	9700	9700	9700	0
5	20240812	212100	262282230	9700	9700	9700	9700	0
6	20240812	212000	262282230	9700	9700	9700	9700	0
7	20240812	211900	262282230	9700	9700	9700	9700	0
8	20240812	211800	262282230	9700	9700	9700	9700	0
9	20240812	211700	262282230	9700	9700	9700	9700	0
10	20240812	211600	262282230	9700	9700	9700	9700	0
11	20240812	211500	262282230	9700	9700	9700	9700	0
12	20240812	211400	262282230	9700	9700	9700	9700	0
13	20240812	211300	262282230	9700	9700	9700	9700	0
14	20240812	211200	262282230	9700	9700	9700	9700	0
15	20240812	211100	262282230	9700	9700	9700	9700	0
16	20240812	211000	262282230	9700	9700	9700	9700	0
17	20240812	210900	262282230	9700	9700	9700	9700	0
18	20240812	210800	262282230	9700	9700	9700	9700	0
19	20240812	210700	262282230	9700	9700	9700	9700	0
20	20240812	210600	262282230	9700	9700	9700	9700	0
21	20240812	210500	262282230	9700	9700	9700	9700	0
22	20240812	210400	262282230	9700	9700	9700	9700	0
23	20240812	210300	262282230	9700	9700	9700	9700	0
24	20240812	210200	262282230	9700	9700	9700	9700	0
25	20240812	210100	262282230	9700	9700	9700	9700	0
26	20240812	210000	262282230	9700	9700	9700	9700	0
27	20240812	205900	262282230	9700	9700	9700	9700	0
28	20240812	205800	262282230	9700	9700	9700	9700	0
29	20240812	205700	262282230	9700	9700	9700	9700	0
30	20240812	205600	262282230	9700	9700	9700	9700	0
31	20240812	205500	262282230	9700	9700	9700	9700	0
32	20240812	205400	262282230	9700	9700	9700	9700	435
33	20240812	205300	262282230	9700	9700	9700	9700	0
34	20240812	205200	262282230	9700	9700	9700	9700	0
35	20240812	205100	262282230	9700	9700	9700	9700	0
36	20240812	205000	262282230	9700	9700	9700	9700	0
37	20240812	204900	262282230	9700	9700	9700	9700	0
38	20240812	204800	262282230	9700	9700	9700	9700	0
39	20240812	204700	262282230	9700	9700	9700	9700	0
40	20240812	204600	262282230	9700	9700	9700	9700	0
41	20240812	204500	262282230	9700	9700	9700	9700	0
42	20240812	204400	262282230	9700	9700	9700	9700	0
43	20240812	204300	262282230	9700	9700	9700	9700	0
44	20240812	204200	262282230	9700	9700	9700	9700	0
45	20240812	204100	262282230	9700	9700	9700	9700	0
46	20240812	204000	262282230	9700	9700	9700	9700	0
47	20240812	203900	262282230	9700	9700	9700	9700	0
48	20240812	203800	262282230	9700	9700	9700	9700	0
49	20240812	203700	262282230	9700	9700	9700	9700	0
50	20240812	203600	262282230	9700	9700	9700	9700	0
51	20240812	203500	262282230	9700	9700	9700	9700	0
52	20240812	203400	262282230	9700	9700	9700	9700	0
53	20240812	203300	262282230	9700	9700	9700	9700	0
54	20240812	203200	262282230	9700	9700	9700	9700	0
55	20240812	203100	262282230	9700	9700	9700	9700	0
56	20240812	203000	262282230	9700	9700	9700	9700	0
57	20240812	202900	262282230	9700	9700	9700	9700	0
58	20240812	202800	262282230	9700	9700	9700	9700	0
59	20240812	202700	262282230	9700	9700	9700	9700	0
60	20240812	202600	262282230	9700	9700	9700	9700	0
61	20240812	202500	262282230	9700	9700	9700	9700	0
62	20240812	202400	262282230	9700	9700	9700	9700	435
63	20240812	202300	262282230	9700	9700	9700	9700	0
64	20240812	202200	262282230	9700	9700	9700	9700	0
65	20240812	202100	262282230	9700	9700	9700	9700	0
66	20240812	202000	262282230	9700	9700	9700	9700	0
67	20240812	201900	262282230	9700	9700	9700	9700	0
68	20240812	201800	262282230	9700	9700	9700	9700	0
69	20240812	201700	262282230	9700	9700	9700	9700	0
70	20240812	201600	262282230	9700	9700	9700	9700	0
71	20240812	201500	262282230	9700	9700	9700	9700	0
72	20240812	201400	262282230	9700	9700	9700	9700	0
73	20240812	201300	262282230	9700	9700	9700	9700	0
74	20240812	201200	262282230	9700	9700	9700	9700	0
75	20240812	201100	262282230	9700	9700	9700	9700	0
76	20240812	201000	262282230	9700	9700	9700	9700	0
77	20240812	200900	262282230	9700	9700	9700	9700	0
78	20240812	200800	262282230	9700	9700	9700	9700	0
79	20240812	200700	262282230	9700	9700	9700	9700	0
80	20240812	200600	262282230	9700	9700	9700	9700	0
81	20240812	200500	262282230	9700	9700	9700	9700	0
82	20240812	200400	262282230	9700	9700	9700	9700	0
83	20240812	200300	262282230	9700	9700	9700	9700	0
84	20240812	200200	262282230	9700	9700	9700	9700	0
85	20240812	200100	262282230	9700	9700	9700	9700	0
86	20240812	200000	262282230	9700	9700	9700	9700	0
87	20240812	195900	262282230	9700	9700	9700	9700	0
88	20240812	195800	262282230	9700	9700	9700	9700	0
89	20240812	195700	262282230	9700	9700	9700	9700	0
90	20240812	195600	262282230	9700	9700	9700	9700	0
91	20240812	195500	262282230	9700	9700	9700	9700	0
92	20240812	195400	262282230	9700	9700	9700	9700	435
93	20240812	195300	262282230	9700	9700	9700	9700	0
94	20240812	195200	262282230	9700	9700	9700	9700	0
95	20240812	195100	262282230	9700	9700	9700	9700	0
96	20240812	195000	262282230	9700	9700	9700	9700	0
97	20240812	194900	262282230	9700	9700	9700	9700	0
98	20240812	194800	262282230	9700	9700	9700	9700	0
99	20240812	194700	262282230	9700	9700	9700	9700	0
100	20240812	194600	262282230	9700	9700	9700	9700	0
101	20240812	194500	262282230	9700	9700	9700	9700	0
102	20240812	194400	262282230	9700	9700	9700	9700	0
103	20240812	194300	262282230	9700	9700	9700	9700	0
104	20240812	194200	262282230	9700	9700	9700	9700	0
105	20240812	194100	262282230	9700	9700	9700	9700	0
106	20240812	194000	262282230	9700	9700	9700	9700	0
107	20240812	193900	262282230	9700	9700	9700	9700	0
108	20240812	193800	262282230	9700	9700	9700	9700	0
109	20240812	193700	262282230	9700	9700	9700	9700	0
110	20240812	193600	262282230	9700	9700	9700	9700	0
111	20240812	193500	262282230	9700	9700	9700	9700	0
112	20240812	193400	262282230	9700	9700	9700	9700	0
113	20240812	193300	262282230	9700	9700	9700	9700	0
114	20240812	193200	262282230	9700	9700	9700	9700	0
115	20240812	193100	262282230	9700	9700	9700	9700	0
116	20240812	193000	262282230	9700	9700	9700	9700	0
117	20240812	192900	262282230	9700	9700	9700	9700	0
118	20240812	192800	262282230	9700	9700	9700	9700	0
119	20240812	192700	262282230	9700	9700	9700	9700	0
120	20240812	192600	262282230	9700	9700	9700	9700	0
121	20240812	192500	262282230	9700	9700	9700	9700	0
122	20240812	192400	262282230	9700	9700	9700	9700	435
123	20240812	192300	262282230	9700	9700	9700	9700	0
124	20240812	192200	262282230	9700	9700	9700	9700	0
125	20240812	192100	262282230	9700	9700	9700	9700	0
126	20240812	192000	262282230	9700	9700	9700	9700	0
127	20240812	191900	262282230	9700	9700	9700	9700	0
128	20240812	191800	262282230	9700	9700	9700	9700	0
129	20240812	191700	262282230	9700	9700	9700	9700	0
130	20240812	191600	262282230	9700	9700	9700	9700	0
131	20240812	191500	262282230	9700	9700	9700	9700	0
132	20240812	191400	262282230	9700	9700	9700	9700	0
133	20240812	191300	262282230	9700	9700	9700	9700	0
134	20240812	191200	262282230	9700	9700	9700	9700	0
135	20240812	191100	262282230	9700	9700	9700	9700	0
136	20240812	191000	262282230	9700	9700	9700	9700	0
137	20240812	190900	262282230	9700	9700	9700	9700	0
138	20240812	190800	262282230	9700	9700	9700	9700	0
139	20240812	190700	262282230	9700	9700	9700	9700	0
140	20240812	190600	262282230	9700	9700	9700	9700	0
141	20240812	190500	262282230	9700	9700	9700	9700	0
142	20240812	190400	262282230	9700	9700	9700	9700	0
143	20240812	190300	262282230	9700	9700	9700	9700	0
144	20240812	190200	262282230	9700	9700	9700	9700	0
145	20240812	190100	262282230	9700	9700	9700	9700	0
146	20240812	190000	262282230	9700	9700	9700	9700	0
147	20240812	185900	262282230	9700	9700	9700	9700	0
148	20240812	185800	262282230	9700	9700	9700	9700	0
149	20240812	185700	262282230	9700	9700	9700	9700	0
150	20240812	185600	262282230	9700	9700	9700	9700	0
151	20240812	185500	262282230	9700	9700	9700	9700	0
152	20240812	185400	262282230	9700	9700	9700	9700	435
153	20240812	185300	262282230	9700	9700	9700	9700	0
154	20240812	185200	262282230	9700	9700	9700	9700	0
155	20240812	185100	262282230	9700	9700	9700	9700	0
156	20240812	185000	262282230	9700	9700	9700	9700	0
157	20240812	184900	262282230	9700	9700	9700	9700	0
158	20240812	184800	262282230	9700	9700	9700	9700	0
159	20240812	184700	262282230	9700	9700	9700	9700	0
160	20240812	184600	262282230	9700	9700	9700	9700	0
161	20240812	184500	262282230	9700	9700	9700	9700	0
162	20240812	184400	262282230	9700	9700	9700	9700	0
163	20240812	184300	262282230	9700	9700	9700	9700	0
164	20240812	184200	262282230	9700	9700	9700	9700	0
165	20240812	184100	262282230	9700	9700	9700	9700	0
166	20240812	184000	262282230	9700	9700	9700	9700	0
167	20240812	183900	262282230	9700	9700	9700	9700	0
168	20240812	183800	262282230	9700	9700	9700	9700	0
169	20240812	183700	262282230	9700	9700	9700	9700	0
170	20240812	183600	262282230	9700	9700	9700	9700	0
171	20240812	183500	262282230	9700	9700	9700	9700	0
172	20240812	183400	262282230	9700	9700	9700	9700	0
173	20240812	183300	262282230	9700	9700	9700	9700	0
174	20240812	183200	262282230	9700	9700	9700	9700	0
175	20240812	183100	262282230	9700	9700	9700	9700	0
176	20240812	183000	262282230	9700	9700	9700	9700	0
177	20240812	182900	262282230	9700	9700	9700	9700	0
178	20240812	182800	262282230	9700	9700	9700	9700	0
179	20240812	182700	262282230	9700	9700	9700	9700	0
180	20240812	182600	262282230	9700	9700	9700	9700	0
181	20240812	182500	262282230	9700	9700	9700	9700	0
182	20240812	182400	262282230	9700	9700	9700	9700	435
183	20240812	182300	262282230	9700	9700	9700	9700	0
184	20240812	182200	262282230	9700	9700	9700	9700	0
185	20240812	182100	262282230	9700	9700	9700	9700	0
186	20240812	182000	262282230	9700	9700	9700	9700	0
187	20240812	181900	262282230	9700	9700	9700	9700	0
188	20240812	181800	262282230	9700	9700	9700	9700	0
189	20240812	181700	262282230	9700	9700	9700	9700	0
190	20240812	181600	262282230	9700	9700	9700	9700	0
191	20240812	181500	262282230	9700	9700	9700	9700	0
192	20240812	181400	262282230	9700	9700	9700	9700	0
193	20240812	181300	262282230	9700	9700	9700	9700	0
194	20240812	181200	262282230	9700	9700	9700	9700	0
195	20240812	181100	262282230	9700	9700	9700	9700	0
196	20240812	181000	262282230	9700	9700	9700	9700	0
197	20240812	180900	262282230	9700	9700	9700	9700	0
198	20240812	180800	262282230	9700	9700	9700	9700	0
199	20240812	180700	262282230	9700	9700	9700	9700	0
200	20240812	180600	262282230	9700	9700	9700	9700	0
201	20240812	180500	262282230	9700	9700	9700	9700	0
202	20240812	180400	262282230	9700	9700	9700	9700	0
203	20240812	180300	262282230	9700	9700	9700	9700	0
204	20240812	180200	262282230	9700	9700	9700	9700	0
205	20240812	180100	262282230	9700	9700	9700	9700	0
206	20240812	180000	262282230	9700	9700	9700	9700	0
207	20240812	175900	262282230	9700	9700	9700	9700	0
208	20240812	175800	262282230	9700	9700	9700	9700	0
209	20240812	175700	262282230	9700	9700	9700	9700	0
210	20240812	175600	262282230	9700	9700	9700	9700	0
211	20240812	175500	262282230	9700	9700	9700	9700	0
212	20240812	175400	262282230	9700	9700	9700	9700	435
213	20240812	175300	262282230	9700	9700	9700	9700	0
214	20240812	175200	262282230	9700	9700	9700	9700	0
215	20240812	175100	262282230	9700	9700	9700	9700	0
216	20240812	175000	262282230	9700	9700	9700	9700	0
217	20240812	174900	262282230	9700	9700	9700	9700	0
218	20240812	174800	262282230	9700	9700	9700	9700	0
219	20240812	174700	262282230	9700	9700	9700	9700	0
220	20240812	174600	262282230	9700	9700	9700	9700	0
221	20240812	174500	262282230	9700	9700	9700	9700	0
222	20240812	174400	262282230	9700	9700	9700	9700	0
223	20240812	174300	262282230	9700	9700	9700	9700	0
224	20240812	174200	262282230	9700	9700	9700	9700	0
225	20240812	174100	262282230	9700	9700	9700	9700	0
226	20240812	174000	262282230	9700	9700	9700	9700	0
227	20240812	173900	262282230	9700	9700	9700	9700	0
228	20240812	173800	262282230	9700	9700	9700	9700	0
229	20240812	173700	262282230	9700	9700	9700	9700	0
230	20240812	173600	262282230	9700	9700	9700	9700	0
231	20240812	173500	262282230	9700	9700	9700	9700	0
232	20240812	173400	262282230	9700	9700	9700	9700	0
233	20240812	173300	262282230	9700	9700	9700	9700	0
234	20240812	173200	262282230	9700	9700	9700	9700	0
235	20240812	173100	262282230	9700	9700	9700	9700	0
236	20240812	173000	262282230	9700	9700	9700	9700	0
237	20240812	172900	262282230	9700	9700	9700	9700	0
238	20240812	172800	262282230	9700	9700	9700	9700	0
239	20240812	172700	262282230	9700	9700	9700	9700	0
240	20240812	172600	262282230	9700	9700	9700	9700	0
241	20240812	172500	262282230	9700	9700	9700	9700	0
242	20240812	172400	262282230	9700	9700	9700	9700	435
243	20240812	172300	262282230	9700	9700	9700	9700	0
244	20240812	172200	262282230	9700	9700	9700	9700	0
245	20240812	172100	262282230	9700	9700	9700	9700	0
246	20240812	172000	262282230	9700	9700	9700	9700	0
247	20240812	171900	262282230	9700	9700	9700	9700	0
248	20240812	171800	262282230	9700	9700	9700	9700	0
249	20240812	171700	262282230	9700	9700	9700	9700	0
250	20240812	171600	262282230	9700	9700	9700	9700	0
251	20240812	171500	262282230	9700	9700	9700	9700	0
252	20240812	171400	262282230	9700	9700	9700	9700	0
253	20240812	171300	262282230	9700	9700	9700	9700	0
254	20240812	171200	262282230	9700	9700	9700	9700	0
255	20240812	171100	262282230	9700	9700	9700	9700	0
256	20240812	171000	262282230	9700	9700	9700	9700	0
257	20240812	170900	262282230	9700	9700	9700	9700	0
258	20240812	170800	262282230	9700	9700	9700	9700	0
259	20240812	170700	262282230	9700	9700	9700	9700	0
260	20240812	170600	262282230	9700	9700	9700	9700	0
261	20240812	170500	262282230	9700	9700	9700	9700	0
262	20240812	170400	262282230	9700	9700	9700	9700	0
263	20240812	170300	262282230	9700	9700	9700	9700	0
264	20240812	170200	262282230	9700	9700	9700	9700	0
265	20240812	170100	262282230	9700	9700	9700	9700	0
266	20240812	170000	262282230	9700	9700	9700	9700	0
267	20240812	165900	262282230	9700	9700	9700	9700	0
268	20240812	165800	262282230	9700	9700	9700	9700	0
269	20240812	165700	262282230	9700	9700	9700	9700	0
270	20240812	165600	262282230	9700	9700	9700	9700	0
271	20240812	165500	262282230	9700	9700	9700	9700	0
272	20240812	165400	262282230	9700	9700	9700	9700	435
273	20240812	165300	262282230	9700	9700	9700	9700	0
274	20240812	165200	262282230	9700	9700	9700	9700	0
275	20240812	165100	262282230	9700	9700	9700	9700	0
276	20240812	165000	262282230	9700	9700	9700	9700	0
277	20240812	164900	262282230	9700	9700	9700	9700	0
278	20240812	164800	262282230	9700	9700	9700	9700	0
279	20240812	164700	262282230	9700	9700	9700	9700	0
280	20240812	164600	262282230	9700	9700	9700	9700	0
281	20240812	164500	262282230	9700	9700	9700	9700	0
282	20240812	164400	262282230	9700	9700	9700	9700	0
283	20240812	164300	262282230	9700	9700	9700	9700	0
284	20240812	164200	262282230	9700	9700	9700	9700	0
285	20240812	164100	262282230	9700	9700	9700	9700	0
286	20240812	164000	262282230	9700	9700	9700	9700	0
287	20240812	163900	262282230	9700	9700	9700	9700	0
288	20240812	163800	262282230	9700	9700	9700	9700	0
289	20240812	163700	262282230	9700	9700	9700	9700	0
290	20240812	163600	262282230	9700	9700	9700	9700	0
291	20240812	163500	262282230	9700	9700	9700	9700	0
292	20240812	163400	262282230	9700	9700	9700	9700	0
293	20240812	163300	262282230	9700	9700	9700	9700	0
294	20240812	163200	262282230	9700	9700	9700	9700	0
295	20240812	163100	262282230	9700	9700	9700	9700	0
296	20240812	163000	262282230	9700	9700	9700	9700	0
297	20240812	162900	262282230	9700	9700	9700	9700	0
298	20240812	162800	262282230	9700	9700	9700	9700	0
299	20240812	162700	262282230	9700	9700	9700	9700	0
300	20240812	162600	262282230	9700	9700	9700	9700	0
301	20240812	162500	262282230	9700	9700	9700	9700	0
302	20240812	162400	262282230	9700	9700	9700	9700	435
303	20240812	162300	262282230	9700	9700	9700	9700	0
304	20240812	162200	262282230	9700	9700	9700	9700	0
305	20240812	162100	262282230	9700	9700	9700	9700	0
306	20240812	162000	262282230	9700	9700	9700	9700	0
307	20240812	161900	262282230	9700	9700	9700	9700	0
308	20240812	161800	262282230	9700	9700	9700	9700	0
309	20240812	161700	262282230	9700	9700	9700	9700	0
310	20240812	161600	262282230	9700	9700	9700	9700	0
311	20240812	161500	262282230	9700	9700	9700	9700	0
312	20240812	161400	262282230	9700	9700	9700	9700	0
313	20240812	161300	262282230	9700	9700	9700	9700	0
314	20240812	161200	262282230	9700	9700	9700	9700	0
315	20240812	161100	262282230	9700	9700	9700	9700	0
316	20240812	161000	262282230	9700	9700	9700	9700	0
317	20240812	160900	262282230	9700	9700	9700	9700	0
318	20240812	160800	262282230	9700	9700	9700	9700	0
319	20240812	160700	262282230	9700	9700	9700	9700	0
320	20240812	160600	262282230	9700	9700	9700	9700	0
321	20240812	160500	262282230	9700	9700	9700	9700	0
322	20240812	160400	262282230	9700	9700	9700	9700	0
323	20240812	160300	262282230	9700	9700	9700	9700	0
324	20240812	160200	262282230	9700	9700	9700	9700	0
325	20240812	160100	262282230	9700	9700	9700	9700	0
326	20240812	160000	262282230	9700	9700	9700	9700	0
327	20240812	155900	262282230	9700	9700	9700	9700	0
328	20240812	155800	262282230	9700	9700	9700	9700	0
329	20240812	155700	262282230	9700	9700	9700	9700	0
330	20240812	155600	262282230	9700	9700	9700	9700	0
331	20240812	155500	262282230	9700	9700	9700	9700	0
332	20240812	155400	262282230	9700	9700	9700	9700	435
333	20240812	155300	262282230	9700	9700	9700	9700	0
334	20240812	155200	262282230	9700	9700	9700	9700	0
335	20240812	155100	262282230	9700	9700	9700	9700	0
336	20240812	155000	262282230	9700	9700	9700	9700	0
337	20240812	154900	262282230	9700	9700	9700	9700	0
338	20240812	154800	262282230	9700	9700	9700	9700	0
339	20240812	154700	262282230	9700	9700	9700	9700	0
340	20240812	154600	262282230	9700	9700	9700	9700	0
341	20240812	154500	262282230	9700	9700	9700	9700	0
342	20240812	154400	262282230	9700	9700	9700	9700	0
343	20240812	154300	262282230	9700	9700	9700	9700	0
344	20240812	154200	262282230	9700	9700	9700	9700	0
345	20240812	154100	262282230	9700	9700	9700	9700	0
346	20240812	154000	262282230	9700	9700	9700	9700	0
347	20240812	153900	262282230	9700	9700	9700	9700	0
348	20240812	153800	262282230	9700	9700	9700	9700	0
349	20240812	153700	262282230	9700	9700	9700	9700	0
350	20240812	153600	262282230	9700	9700	9700	9700	0
351	20240812	153500	262282230	9700	9700	9700	9700	0
352	20240812	153400	262282230	9700	9700	9700	9700	0
353	20240812	153300	262282230	9700	9700	9700	9700	0
354	20240812	153200	262282230	9700	9700	9700	9700	0
355	20240812	153100	262282230	9700	9700	9700	9700	0
356	20240812	153000	262282230	9700	9700	9700	9700	435
357	20240812	152900	258062730	9700	9700	9700	9700	0
358	20240812	152800	258062730	9700	9700	9700	9700	0
359	20240812	152700	258062730	9700	9700	9700	9700	0
360	20240812	152600	258062730	9700	9700	9700	9700	0
361	20240812	152500	258062730	9700	9700	9700	9700	0
362	20240812	152400	258062730	9700	9700	9700	9700	0
363	20240812	152300	258062730	9700	9700	9700	9700	0
364	20240812	152200	258062730	9700	9700	9700	9700	0
365	20240812	152100	258062730	9700	9700	9700	9700	0
366	20240812	152000	258062730	9700	9700	9700	9700	0
367	20240812	151900	258062730	9700	9690	9700	9690	25
368	20240812	151800	257820450	9690	9630	9690	9620	44
369	20240812	151700	257396800	9690	9680	9690	9680	13
370	20240812	151600	257270840	9690	9690	9690	9690	0
371	20240812	151500	257270840	9690	9690	9690	9690	0
372	20240812	151400	257270840	9690	9690	9690	9690	15
373	20240812	151300	257125490	9690	9690	9690	9690	0
374	20240812	151200	257125490	9690	9690	9690	9690	0
375	20240812	151100	257125490	9690	9670	9690	9670	3
376	20240812	151000	257096450	9640	9660	9660	9640	5
377	20240812	150900	257048190	9660	9660	9660	9660	0
378	20240812	150800	257048190	9660	9660	9660	9660	2
379	20240812	150700	257028870	9700	9700	9700	9700	0
380	20240812	150600	257028870	9700	9700	9700	9700	0
381	20240812	150500	257028870	9700	9700	9700	9700	0
382	20240812	150400	257028870	9700	9700	9700	9700	0
383	20240812	150300	257028870	9700	9670	9700	9670	10
384	20240812	150200	256931930	9700	9700	9700	9700	0
385	20240812	150100	256931930	9700	9700	9700	9700	0
386	20240812	150000	256931930	9700	9700	9700	9700	0
387	20240812	145900	256931930	9700	9700	9700	9700	0
388	20240812	145800	256931930	9700	9700	9700	9700	0
389	20240812	145700	256931930	9700	9700	9700	9700	0
390	20240812	145600	256931930	9700	9700	9700	9700	0
391	20240812	145500	256931930	9700	9700	9700	9700	0
392	20240812	145400	256931930	9700	9700	9700	9700	0
393	20240812	145300	256931930	9700	9700	9700	9700	0
394	20240812	145200	256931930	9700	9700	9700	9700	0
395	20240812	145100	256931930	9700	9700	9700	9700	0
396	20240812	145000	256931930	9700	9700	9700	9700	0
397	20240812	144900	256931930	9700	9700	9700	9700	0
398	20240812	144800	256931930	9700	9700	9700	9700	0
399	20240812	144700	256931930	9700	9700	9700	9700	1
400	20240812	144600	256922230	9670	9670	9670	9670	0
401	20240812	144500	256922230	9670	9670	9670	9670	0
402	20240812	144400	256922230	9670	9670	9670	9670	0
403	20240812	144300	256922230	9670	9670	9670	9670	0
404	20240812	144200	256922230	9670	9670	9670	9670	0
405	20240812	144100	256922230	9670	9670	9670	9670	0
406	20240812	144000	256922230	9670	9670	9670	9670	0
407	20240812	143900	256922230	9670	9680	9680	9670	31
408	20240812	143800	256622160	9680	9680	9680	9680	31
409	20240812	143700	256322080	9710	9710	9710	9710	0
410	20240812	143600	256322080	9710	9700	9710	9700	5
411	20240812	143500	256273540	9690	9690	9690	9690	0
412	20240812	143400	256273540	9690	9690	9690	9690	0
413	20240812	143300	256273540	9690	9690	9690	9690	200
414	20240812	143200	254335540	9710	9710	9710	9710	0
415	20240812	143100	254335540	9710	9710	9710	9710	0
416	20240812	143000	254335540	9710	9690	9710	9690	16
417	20240812	142900	254180200	9710	9700	9710	9700	72
418	20240812	142800	253481770	9710	9710	9710	9710	0
419	20240812	142700	253481770	9710	9710	9710	9710	0
420	20240812	142600	253481770	9710	9710	9710	9710	0
421	20240812	142500	253481770	9710	9710	9710	9700	31
422	20240812	142400	253180770	9710	9700	9710	9700	17
423	20240812	142300	253015710	9700	9700	9700	9700	28
424	20240812	142200	252744110	9700	9700	9700	9700	71
425	20240812	142100	252055410	9710	9710	9710	9710	0
426	20240812	142000	252055410	9710	9710	9710	9710	0
427	20240812	141900	252055410	9710	9710	9710	9710	0
428	20240812	141800	252055410	9710	9710	9710	9710	0
429	20240812	141700	252055410	9710	9710	9710	9710	9
430	20240812	141600	251968020	9700	9700	9700	9700	0
431	20240812	141500	251968020	9700	9700	9700	9700	0
432	20240812	141400	251968020	9700	9700	9700	9700	1
433	20240812	141300	251958320	9700	9700	9700	9700	255
434	20240812	141200	249484820	9700	9700	9700	9700	7
435	20240812	141100	249416920	9700	9700	9700	9700	0
436	20240812	141000	249416920	9700	9700	9700	9700	2
437	20240812	140900	249397520	9700	9700	9700	9700	1
438	20240812	140800	249387820	9710	9710	9710	9710	0
439	20240812	140700	249387820	9710	9690	9710	9690	70
440	20240812	140600	248708820	9680	9680	9680	9680	0
441	20240812	140500	248708820	9680	9680	9680	9680	11
442	20240812	140400	248602340	9670	9670	9670	9670	0
443	20240812	140300	248602340	9670	9670	9670	9670	0
444	20240812	140200	248602340	9670	9670	9670	9670	0
445	20240812	140100	248602340	9670	9670	9670	9670	0
446	20240812	140000	248602340	9670	9670	9670	9670	35
447	20240812	135900	248263890	9720	9720	9720	9720	0
448	20240812	135800	248263890	9720	9720	9720	9720	0
449	20240812	135700	248263890	9720	9720	9720	9720	0
450	20240812	135600	248263890	9720	9720	9720	9720	0
451	20240812	135500	248263890	9720	9720	9720	9720	0
452	20240812	135400	248263890	9720	9660	9720	9660	56
453	20240812	135300	247720020	9720	9700	9720	9700	55
454	20240812	135200	247185950	9660	9660	9660	9660	1
455	20240812	135100	247176290	9720	9720	9720	9720	0
456	20240812	135000	247176290	9720	9720	9720	9720	0
457	20240812	134900	247176290	9720	9720	9720	9720	0
458	20240812	134800	247176290	9720	9700	9720	9700	75
459	20240812	134700	246448050	9660	9660	9660	9660	11
460	20240812	134600	246341790	9720	9720	9720	9720	50
461	20240812	134500	245855790	9720	9700	9720	9700	25
462	20240812	134400	245612840	9650	9670	9670	9640	500
463	20240812	134300	240789850	9630	9630	9630	9630	0
464	20240812	134200	240789850	9630	9710	9710	9630	11
465	20240812	134100	240683270	9770	9770	9770	9770	0
466	20240812	134000	240683270	9770	9770	9770	9770	0
467	20240812	133900	240683270	9770	9770	9770	9770	0
468	20240812	133800	240683270	9770	9770	9770	9770	0
469	20240812	133700	240683270	9770	9770	9770	9770	1
470	20240812	133600	240673500	9710	9710	9710	9710	1
471	20240812	133500	240663790	9780	9780	9780	9780	0
472	20240812	133400	240663790	9780	9780	9780	9780	0
473	20240812	133300	240663790	9780	9780	9780	9780	0
474	20240812	133200	240663790	9780	9740	9780	9740	90
475	20240812	133100	239784700	9700	9700	9700	9700	90
476	20240812	133000	238911700	9790	9790	9790	9790	0
477	20240812	132900	238911700	9790	9780	9790	9780	110
478	20240812	132800	237835320	9790	9790	9790	9790	0
479	20240812	132700	237835320	9790	9790	9790	9790	0
480	20240812	132600	237835320	9790	9790	9790	9790	0
481	20240812	132500	237835320	9790	9790	9790	9790	0
482	20240812	132400	237835320	9790	9790	9790	9790	0
483	20240812	132300	237835320	9790	9780	9790	9780	15
484	20240812	132200	237688570	9790	9780	9790	9780	20
485	20240812	132100	237492930	9780	9770	9780	9760	60
486	20240812	132000	236906450	9780	9780	9780	9780	0
487	20240812	131900	236906450	9780	9770	9780	9770	20
488	20240812	131800	236711000	9770	9740	9770	9740	80
489	20240812	131700	235930760	9740	9720	9740	9720	5
490	20240812	131600	235882100	9710	9710	9710	9710	0
491	20240812	131500	235882100	9710	9710	9710	9710	0
492	20240812	131400	235882100	9710	9710	9710	9710	3
493	20240812	131300	235852970	9740	9740	9740	9740	0
494	20240812	131200	235852970	9740	9740	9740	9740	0
495	20240812	131100	235852970	9740	9740	9740	9740	0
496	20240812	131000	235852970	9740	9740	9740	9740	0
497	20240812	130900	235852970	9740	9740	9740	9740	0
498	20240812	130800	235852970	9740	9740	9740	9740	0
499	20240812	130700	235852970	9740	9740	9740	9740	0
500	20240812	130600	235852970	9740	9740	9740	9740	0
501	20240812	130500	235852970	9740	9740	9740	9740	0
502	20240812	130400	235852970	9740	9740	9740	9740	0
503	20240812	130300	235852970	9740	9740	9740	9740	0
504	20240812	130200	235852970	9740	9740	9740	9740	0
505	20240812	130100	235852970	9740	9740	9740	9740	0
506	20240812	130000	235852970	9740	9740	9740	9740	0
507	20240812	125900	235852970	9740	9740	9740	9740	0
508	20240812	125800	235852970	9740	9730	9740	9720	6
509	20240812	125700	235794560	9740	9740	9740	9740	0
510	20240812	125600	235794560	9740	9740	9740	9740	0
511	20240812	125500	235794560	9740	9740	9740	9740	0
512	20240812	125400	235794560	9740	9730	9740	9730	2
513	20240812	125300	235775090	9700	9710	9710	9700	38
514	20240812	125200	235406480	9720	9720	9720	9720	0
515	20240812	125100	235406480	9720	9720	9720	9720	48
516	20240812	125000	234939920	9750	9760	9760	9750	2
517	20240812	124900	234920410	9720	9740	9800	9720	74
518	20240812	124800	234199030	9700	9680	9700	9680	41
519	20240812	124700	233801530	9700	9690	9700	9690	30
520	20240812	124600	233510800	9670	9670	9670	9670	0
521	20240812	124500	233510800	9670	9660	9670	9640	122
522	20240812	124400	232331700	9670	9670	9670	9670	10
523	20240812	124300	232235000	9660	9660	9660	9660	42
524	20240812	124200	231829280	9650	9650	9650	9650	0
525	20240812	124100	231829280	9650	9650	9650	9650	0
526	20240812	124000	231829280	9650	9650	9650	9650	0
527	20240812	123900	231829280	9650	9650	9650	9650	0
528	20240812	123800	231829280	9650	9650	9650	9650	0
529	20240812	123700	231829280	9650	9650	9650	9650	0
530	20240812	123600	231829280	9650	9650	9650	9650	0
531	20240812	123500	231829280	9650	9650	9650	9650	0
532	20240812	123400	231829280	9650	9650	9650	9650	0
533	20240812	123300	231829280	9650	9650	9650	9650	0
534	20240812	123200	231829280	9650	9650	9650	9650	0
535	20240812	123100	231829280	9650	9650	9650	9650	0
536	20240812	123000	231829280	9650	9650	9650	9650	1
537	20240812	122900	231819630	9630	9630	9630	9630	0
538	20240812	122800	231819630	9630	9630	9630	9630	0
539	20240812	122700	231819630	9630	9630	9630	9630	0
540	20240812	122600	231819630	9630	9630	9630	9630	0
541	20240812	122500	231819630	9630	9660	9660	9630	59
542	20240812	122400	231250050	9650	9650	9650	9650	0
543	20240812	122300	231250050	9650	9650	9650	9650	0
544	20240812	122200	231250050	9650	9660	9660	9650	4
545	20240812	122100	231211420	9660	9660	9660	9660	0
546	20240812	122000	231211420	9660	9660	9660	9660	0
547	20240812	121900	231211420	9660	9660	9660	9660	0
548	20240812	121800	231211420	9660	9660	9660	9660	0
549	20240812	121700	231211420	9660	9660	9660	9660	27
550	20240812	121600	230950600	9650	9660	9660	9650	45
551	20240812	121500	230515940	9660	9660	9660	9660	0
552	20240812	121400	230515940	9660	9660	9660	9660	0
553	20240812	121300	230515940	9660	9660	9660	9660	0
554	20240812	121200	230515940	9660	9660	9660	9660	0
555	20240812	121100	230515940	9660	9660	9660	9660	2
556	20240812	121000	230496620	9670	9670	9670	9670	0
557	20240812	120900	230496620	9670	9670	9670	9670	0
558	20240812	120800	230496620	9670	9670	9670	9670	0
559	20240812	120700	230496620	9670	9670	9670	9670	0
560	20240812	120600	230496620	9670	9670	9670	9670	0
561	20240812	120500	230496620	9670	9670	9670	9670	0
562	20240812	120400	230496620	9670	9670	9670	9670	0
563	20240812	120300	230496620	9670	9670	9670	9670	0
564	20240812	120200	230496620	9670	9670	9670	9670	0
565	20240812	120100	230496620	9670	9640	9670	9640	10
566	20240812	120000	230400020	9620	9620	9620	9620	0
567	20240812	115900	230400020	9620	9620	9620	9620	0
568	20240812	115800	230400020	9620	9620	9620	9620	0
569	20240812	115700	230400020	9620	9620	9620	9620	0
570	20240812	115600	230400020	9620	9620	9620	9620	0
571	20240812	115500	230400020	9620	9620	9620	9620	1
572	20240812	115400	230390400	9650	9650	9650	9650	0
573	20240812	115300	230390400	9650	9650	9650	9650	0
574	20240812	115200	230390400	9650	9650	9650	9650	0
575	20240812	115100	230390400	9650	9650	9650	9650	0
576	20240812	115000	230390400	9650	9650	9650	9650	0
577	20240812	114900	230390400	9650	9650	9650	9650	0
578	20240812	114800	230390400	9650	9650	9650	9650	0
579	20240812	114700	230390400	9650	9650	9650	9650	0
580	20240812	114600	230390400	9650	9650	9650	9650	0
581	20240812	114500	230390400	9650	9650	9650	9650	0
582	20240812	114400	230390400	9650	9650	9650	9650	0
583	20240812	114300	230390400	9650	9650	9650	9650	0
584	20240812	114200	230390400	9650	9650	9650	9650	0
585	20240812	114100	230390400	9650	9650	9650	9650	0
586	20240812	114000	230390400	9650	9650	9650	9650	3
587	20240812	113900	230361450	9670	9670	9670	9670	0
588	20240812	113800	230361450	9670	9670	9670	9670	0
589	20240812	113700	230361450	9670	9670	9670	9670	0
590	20240812	113600	230361450	9670	9670	9670	9670	0
591	20240812	113500	230361450	9670	9670	9670	9670	0
592	20240812	113400	230361450	9670	9670	9670	9670	0
593	20240812	113300	230361450	9670	9670	9670	9670	0
594	20240812	113200	230361450	9670	9670	9670	9670	0
595	20240812	113100	230361450	9670	9670	9670	9670	0
596	20240812	113000	230361450	9670	9670	9670	9670	0
597	20240812	112900	230361450	9670	9670	9670	9670	0
598	20240812	112800	230361450	9670	9670	9670	9670	0
599	20240812	112700	230361450	9670	9670	9670	9670	0
600	20240812	112600	230361450	9670	9670	9670	9670	0
601	20240812	112500	230361450	9670	9670	9670	9670	0
602	20240812	112400	230361450	9670	9670	9670	9670	0
603	20240812	112300	230361450	9670	9670	9670	9670	109
604	20240812	112200	229307420	9680	9680	9680	9680	0
605	20240812	112100	229307420	9680	9680	9680	9680	0
606	20240812	112000	229307420	9680	9680	9680	9680	0
607	20240812	111900	229307420	9680	9680	9680	9680	0
608	20240812	111800	229307420	9680	9680	9680	9680	0
609	20240812	111700	229307420	9680	9680	9680	9680	0
610	20240812	111600	229307420	9680	9680	9680	9680	6
611	20240812	111500	229249340	9670	9670	9670	9670	0
612	20240812	111400	229249340	9670	9670	9670	9670	0
613	20240812	111300	229249340	9670	9670	9670	9670	1
614	20240812	111200	229239670	9600	9600	9600	9600	0
615	20240812	111100	229239670	9600	9600	9600	9600	0
616	20240812	111000	229239670	9600	9600	9600	9600	0
617	20240812	110900	229239670	9600	9600	9600	9600	6
618	20240812	110800	229182070	9600	9600	9600	9600	10
619	20240812	110700	229086070	9580	9580	9580	9580	0
620	20240812	110600	229086070	9580	9580	9580	9580	0
621	20240812	110500	229086070	9580	9580	9580	9580	0
622	20240812	110400	229086070	9580	9580	9580	9580	0
623	20240812	110300	229086070	9580	9580	9580	9580	0
624	20240812	110200	229086070	9580	9580	9580	9580	0
625	20240812	110100	229086070	9580	9580	9580	9580	0
626	20240812	110000	229086070	9580	9580	9580	9580	0
627	20240812	105900	229086070	9580	9580	9580	9580	0
628	20240812	105800	229086070	9580	9580	9580	9580	0
629	20240812	105700	229086070	9580	9580	9580	9580	0
630	20240812	105600	229086070	9580	9580	9580	9580	0
631	20240812	105500	229086070	9580	9580	9580	9580	1
632	20240812	105400	229076490	9560	9560	9560	9560	0
633	20240812	105300	229076490	9560	9610	9610	9560	25
634	20240812	105200	228836940	9560	9560	9560	9560	0
635	20240812	105100	228836940	9560	9560	9560	9560	0
636	20240812	105000	228836940	9560	9560	9560	9560	0
637	20240812	104900	228836940	9560	9640	9640	9560	21
638	20240812	104800	228635070	9650	9650	9650	9650	14
639	20240812	104700	228499970	9690	9690	9690	9690	0
640	20240812	104600	228499970	9690	9690	9690	9690	0
641	20240812	104500	228499970	9690	9660	9690	9660	2
642	20240812	104400	228480620	9670	9670	9670	9670	0
643	20240812	104300	228480620	9670	9680	9680	9670	19
644	20240812	104200	228296820	9690	9690	9690	9690	3
645	20240812	104100	228267750	9690	9690	9690	9690	35
646	20240812	104000	227928600	9690	9690	9690	9690	5
647	20240812	103900	227880150	9690	9680	9690	9680	3
648	20240812	103800	227851090	9680	9680	9680	9680	0
649	20240812	103700	227851090	9680	9680	9680	9680	0
650	20240812	103600	227851090	9680	9680	9680	9680	1
651	20240812	103500	227841410	9600	9600	9600	9600	0
652	20240812	103400	227841410	9600	9600	9600	9600	0
653	20240812	103300	227841410	9600	9600	9600	9600	0
654	20240812	103200	227841410	9600	9600	9600	9600	0
655	20240812	103100	227841410	9600	9600	9600	9600	0
656	20240812	103000	227841410	9600	9600	9600	9600	0
657	20240812	102900	227841410	9600	9600	9600	9600	0
658	20240812	102800	227841410	9600	9600	9600	9600	0
659	20240812	102700	227841410	9600	9600	9600	9600	148
660	20240812	102600	226420610	9590	9590	9590	9590	140
661	20240812	102500	225078010	9580	9580	9580	9580	0
662	20240812	102400	225078010	9580	9580	9580	9580	0
663	20240812	102300	225078010	9580	9580	9580	9580	0
664	20240812	102200	225078010	9580	9580	9580	9580	70
665	20240812	102100	224407410	9570	9560	9580	9560	160
666	20240812	102000	222876700	9560	9560	9560	9560	1
667	20240812	101900	222867140	9550	9550	9550	9550	0
668	20240812	101800	222867140	9550	9550	9550	9550	1
669	20240812	101700	222857590	9550	9550	9550	9550	0
670	20240812	101600	222857590	9550	9560	9560	9550	21
671	20240812	101500	222657030	9560	9560	9560	9560	0
672	20240812	101400	222657030	9560	9560	9560	9560	0
673	20240812	101300	222657030	9560	9560	9560	9560	1
674	20240812	101200	222647470	9570	9570	9570	9570	0
675	20240812	101100	222647470	9570	9570	9570	9570	0
676	20240812	101000	222647470	9570	9540	9570	9540	10
677	20240812	100900	222551800	9540	9540	9540	9540	0
678	20240812	100800	222551800	9540	9540	9540	9540	1
679	20240812	100700	222542260	9500	9500	9500	9500	0
680	20240812	100600	222542260	9500	9500	9500	9500	0
681	20240812	100500	222542260	9500	9500	9500	9500	8
682	20240812	100400	222466260	9490	9490	9490	9490	1
683	20240812	100300	222456770	9500	9500	9500	9500	42
684	20240812	100200	222057770	9490	9490	9490	9490	0
685	20240812	100100	222057770	9490	9490	9490	9490	14
686	20240812	100000	221924910	9600	9600	9600	9600	0
687	20240812	095900	221924910	9600	9600	9600	9600	0
688	20240812	095800	221924910	9600	9590	9600	9590	70
689	20240812	095700	221253410	9600	9600	9600	9600	0
690	20240812	095600	221253410	9600	9540	9600	9540	441
691	20240812	095500	217039060	9540	9390	9540	9390	1917
692	20240812	095400	198951500	9390	9390	9390	9390	15
693	20240812	095300	198810650	9390	9390	9390	9390	0
694	20240812	095200	198810650	9390	9400	9400	9390	101
695	20240812	095100	197862250	9370	9400	9400	9370	96
696	20240812	095000	196961330	9390	9390	9390	9390	170
697	20240812	094900	195365030	9400	9400	9400	9400	0
698	20240812	094800	195365030	9400	9400	9400	9400	0
699	20240812	094700	195365030	9400	9400	9400	9400	0
700	20240812	094600	195365030	9400	9400	9400	9400	43
701	20240812	094500	194960830	9400	9400	9400	9400	117
702	20240812	094400	193861030	9400	9400	9400	9400	0
703	20240812	094300	193861030	9400	9410	9410	9400	73
704	20240812	094200	193174820	9440	9440	9440	9440	27
705	20240812	094100	192919940	9430	9410	9440	9410	33
706	20240812	094000	192608970	9480	9470	9480	9470	30
707	20240812	093900	192324830	9480	9480	9480	9480	400
708	20240812	093800	188532830	9500	9420	9500	9420	531
709	20240812	093700	183529940	9410	9410	9410	9410	0
710	20240812	093600	183529940	9410	9400	9410	9400	479
711	20240812	093500	179026180	9450	9400	9450	9390	608
712	20240812	093400	173304340	9400	9410	9410	9400	274
713	20240812	093300	170728510	9410	9410	9410	9410	100
714	20240812	093200	169787510	9420	9430	9430	9420	463
715	20240812	093100	165425650	9430	9450	9450	9430	100
716	20240812	093000	164481820	9460	9480	9480	9460	70
717	20240812	092900	163819110	9480	9470	9480	9470	71
718	20240812	092800	163146250	9470	9470	9470	9470	0
719	20240812	092700	163146250	9470	9470	9470	9470	137
720	20240812	092600	161848860	9470	9460	9470	9450	146
721	20240812	092500	160468350	9460	9460	9460	9460	50
722	20240812	092400	159995350	9470	9480	9490	9470	35
723	20240812	092300	159663570	9480	9480	9490	9470	750
724	20240812	092200	152548450	9480	9480	9480	9480	0
725	20240812	092100	152548450	9480	9450	9480	9450	3
726	20240812	092000	152520040	9480	9460	9480	9450	179
727	20240812	091900	150828050	9510	9510	9510	9510	0
728	20240812	091800	150828050	9510	9440	9510	9430	251
729	20240812	091700	148456860	9450	9450	9450	9450	0
730	20240812	091600	148456860	9450	9450	9450	9450	50
731	20240812	091500	147984360	9450	9450	9450	9450	0
732	20240812	091400	147984360	9450	9450	9450	9450	10
733	20240812	091300	147889860	9450	9440	9450	9440	18
734	20240812	091200	147719780	9440	9440	9440	9440	55
735	20240812	091100	147200580	9450	9430	9450	9430	35
736	20240812	091000	146870430	9450	9440	9450	9440	195
737	20240812	090900	145028570	9450	9450	9450	9450	10
738	20240812	090800	144934070	9460	9430	9460	9420	202
739	20240812	090700	143029060	9460	9440	9460	9440	7
740	20240812	090600	142962920	9470	9460	9480	9460	115
741	20240812	090500	141873900	9460	9430	9460	9420	165
742	20240812	090400	140318890	9430	9480	9480	9430	55
743	20240812	090300	139800030	9480	9420	9480	9420	609
744	20240812	090200	134047890	9480	9480	9490	9410	184
745	20240812	090100	132309310	9490	9600	9600	9490	280
746	20240812	090000	129643370	9600	9490	9600	9490	13661