KissMeData/230240/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	204200	235950000	9760	9760	9760	9760	159
3	20240814	204100	235950000	9760	9760	9760	9760	0
4	20240814	204000	235950000	9760	9760	9760	9760	0
5	20240814	203900	235950000	9760	9760	9760	9760	0
6	20240814	203800	235950000	9760	9760	9760	9760	0
7	20240814	203700	235950000	9760	9760	9760	9760	0
8	20240814	203600	235950000	9760	9760	9760	9760	0
9	20240814	203500	235950000	9760	9760	9760	9760	0
10	20240814	203400	235950000	9760	9760	9760	9760	0
11	20240814	203300	235950000	9760	9760	9760	9760	0
12	20240814	203200	235950000	9760	9760	9760	9760	0
13	20240814	203100	235950000	9760	9760	9760	9760	0
14	20240814	203000	235950000	9760	9760	9760	9760	0
15	20240814	202900	235950000	9760	9760	9760	9760	0
16	20240814	202800	235950000	9760	9760	9760	9760	0
17	20240814	202700	235950000	9760	9760	9760	9760	0
18	20240814	202600	235950000	9760	9760	9760	9760	0
19	20240814	202500	235950000	9760	9760	9760	9760	0
20	20240814	202400	235950000	9760	9760	9760	9760	0
21	20240814	202300	235950000	9760	9760	9760	9760	0
22	20240814	202200	235950000	9760	9760	9760	9760	0
23	20240814	202100	235950000	9760	9760	9760	9760	0
24	20240814	202000	235950000	9760	9760	9760	9760	0
25	20240814	201900	235950000	9760	9760	9760	9760	0
26	20240814	201800	235950000	9760	9760	9760	9760	0
27	20240814	201700	235950000	9760	9760	9760	9760	0
28	20240814	201600	235950000	9760	9760	9760	9760	0
29	20240814	201500	235950000	9760	9760	9760	9760	0
30	20240814	201400	235950000	9760	9760	9760	9760	0
31	20240814	201300	235950000	9760	9760	9760	9760	0
32	20240814	201200	235950000	9760	9760	9760	9760	159
33	20240814	201100	235950000	9760	9760	9760	9760	0
34	20240814	201000	235950000	9760	9760	9760	9760	0
35	20240814	200900	235950000	9760	9760	9760	9760	0
36	20240814	200800	235950000	9760	9760	9760	9760	0
37	20240814	200700	235950000	9760	9760	9760	9760	0
38	20240814	200600	235950000	9760	9760	9760	9760	0
39	20240814	200500	235950000	9760	9760	9760	9760	0
40	20240814	200400	235950000	9760	9760	9760	9760	0
41	20240814	200300	235950000	9760	9760	9760	9760	0
42	20240814	200200	235950000	9760	9760	9760	9760	0
43	20240814	200100	235950000	9760	9760	9760	9760	0
44	20240814	200000	235950000	9760	9760	9760	9760	0
45	20240814	195900	235950000	9760	9760	9760	9760	0
46	20240814	195800	235950000	9760	9760	9760	9760	0
47	20240814	195700	235950000	9760	9760	9760	9760	0
48	20240814	195600	235950000	9760	9760	9760	9760	0
49	20240814	195500	235950000	9760	9760	9760	9760	0
50	20240814	195400	235950000	9760	9760	9760	9760	0
51	20240814	195300	235950000	9760	9760	9760	9760	0
52	20240814	195200	235950000	9760	9760	9760	9760	0
53	20240814	195100	235950000	9760	9760	9760	9760	0
54	20240814	195000	235950000	9760	9760	9760	9760	0
55	20240814	194900	235950000	9760	9760	9760	9760	0
56	20240814	194800	235950000	9760	9760	9760	9760	0
57	20240814	194700	235950000	9760	9760	9760	9760	0
58	20240814	194600	235950000	9760	9760	9760	9760	0
59	20240814	194500	235950000	9760	9760	9760	9760	0
60	20240814	194400	235950000	9760	9760	9760	9760	0
61	20240814	194300	235950000	9760	9760	9760	9760	0
62	20240814	194200	235950000	9760	9760	9760	9760	159
63	20240814	194100	235950000	9760	9760	9760	9760	0
64	20240814	194000	235950000	9760	9760	9760	9760	0
65	20240814	193900	235950000	9760	9760	9760	9760	0
66	20240814	193800	235950000	9760	9760	9760	9760	0
67	20240814	193700	235950000	9760	9760	9760	9760	0
68	20240814	193600	235950000	9760	9760	9760	9760	0
69	20240814	193500	235950000	9760	9760	9760	9760	0
70	20240814	193400	235950000	9760	9760	9760	9760	0
71	20240814	193300	235950000	9760	9760	9760	9760	0
72	20240814	193200	235950000	9760	9760	9760	9760	0
73	20240814	193100	235950000	9760	9760	9760	9760	0
74	20240814	193000	235950000	9760	9760	9760	9760	0
75	20240814	192900	235950000	9760	9760	9760	9760	0
76	20240814	192800	235950000	9760	9760	9760	9760	0
77	20240814	192700	235950000	9760	9760	9760	9760	0
78	20240814	192600	235950000	9760	9760	9760	9760	0
79	20240814	192500	235950000	9760	9760	9760	9760	0
80	20240814	192400	235950000	9760	9760	9760	9760	0
81	20240814	192300	235950000	9760	9760	9760	9760	0
82	20240814	192200	235950000	9760	9760	9760	9760	0
83	20240814	192100	235950000	9760	9760	9760	9760	0
84	20240814	192000	235950000	9760	9760	9760	9760	0
85	20240814	191900	235950000	9760	9760	9760	9760	0
86	20240814	191800	235950000	9760	9760	9760	9760	0
87	20240814	191700	235950000	9760	9760	9760	9760	0
88	20240814	191600	235950000	9760	9760	9760	9760	0
89	20240814	191500	235950000	9760	9760	9760	9760	0
90	20240814	191400	235950000	9760	9760	9760	9760	0
91	20240814	191300	235950000	9760	9760	9760	9760	0
92	20240814	191200	235950000	9760	9760	9760	9760	159
93	20240814	191100	235950000	9760	9760	9760	9760	0
94	20240814	191000	235950000	9760	9760	9760	9760	0
95	20240814	190900	235950000	9760	9760	9760	9760	0
96	20240814	190800	235950000	9760	9760	9760	9760	0
97	20240814	190700	235950000	9760	9760	9760	9760	0
98	20240814	190600	235950000	9760	9760	9760	9760	0
99	20240814	190500	235950000	9760	9760	9760	9760	0
100	20240814	190400	235950000	9760	9760	9760	9760	0
101	20240814	190300	235950000	9760	9760	9760	9760	0
102	20240814	190200	235950000	9760	9760	9760	9760	0
103	20240814	190100	235950000	9760	9760	9760	9760	0
104	20240814	190000	235950000	9760	9760	9760	9760	0
105	20240814	185900	235950000	9760	9760	9760	9760	0
106	20240814	185800	235950000	9760	9760	9760	9760	0
107	20240814	185700	235950000	9760	9760	9760	9760	0
108	20240814	185600	235950000	9760	9760	9760	9760	0
109	20240814	185500	235950000	9760	9760	9760	9760	0
110	20240814	185400	235950000	9760	9760	9760	9760	0
111	20240814	185300	235950000	9760	9760	9760	9760	0
112	20240814	185200	235950000	9760	9760	9760	9760	0
113	20240814	185100	235950000	9760	9760	9760	9760	0
114	20240814	185000	235950000	9760	9760	9760	9760	0
115	20240814	184900	235950000	9760	9760	9760	9760	0
116	20240814	184800	235950000	9760	9760	9760	9760	0
117	20240814	184700	235950000	9760	9760	9760	9760	0
118	20240814	184600	235950000	9760	9760	9760	9760	0
119	20240814	184500	235950000	9760	9760	9760	9760	0
120	20240814	184400	235950000	9760	9760	9760	9760	0
121	20240814	184300	235950000	9760	9760	9760	9760	0
122	20240814	184200	235950000	9760	9760	9760	9760	159
123	20240814	184100	235950000	9760	9760	9760	9760	0
124	20240814	184000	235950000	9760	9760	9760	9760	0
125	20240814	183900	235950000	9760	9760	9760	9760	0
126	20240814	183800	235950000	9760	9760	9760	9760	0
127	20240814	183700	235950000	9760	9760	9760	9760	0
128	20240814	183600	235950000	9760	9760	9760	9760	0
129	20240814	183500	235950000	9760	9760	9760	9760	0
130	20240814	183400	235950000	9760	9760	9760	9760	0
131	20240814	183300	235950000	9760	9760	9760	9760	0
132	20240814	183200	235950000	9760	9760	9760	9760	0
133	20240814	183100	235950000	9760	9760	9760	9760	0
134	20240814	183000	235950000	9760	9760	9760	9760	0
135	20240814	182900	235950000	9760	9760	9760	9760	0
136	20240814	182800	235950000	9760	9760	9760	9760	0
137	20240814	182700	235950000	9760	9760	9760	9760	0
138	20240814	182600	235950000	9760	9760	9760	9760	0
139	20240814	182500	235950000	9760	9760	9760	9760	0
140	20240814	182400	235950000	9760	9760	9760	9760	0
141	20240814	182300	235950000	9760	9760	9760	9760	0
142	20240814	182200	235950000	9760	9760	9760	9760	0
143	20240814	182100	235950000	9760	9760	9760	9760	0
144	20240814	182000	235950000	9760	9760	9760	9760	0
145	20240814	181900	235950000	9760	9760	9760	9760	0
146	20240814	181800	235950000	9760	9760	9760	9760	0
147	20240814	181700	235950000	9760	9760	9760	9760	0
148	20240814	181600	235950000	9760	9760	9760	9760	0
149	20240814	181500	235950000	9760	9760	9760	9760	0
150	20240814	181400	235950000	9760	9760	9760	9760	0
151	20240814	181300	235950000	9760	9760	9760	9760	0
152	20240814	181200	235950000	9760	9760	9760	9760	159
153	20240814	181100	235950000	9760	9760	9760	9760	0
154	20240814	181000	235950000	9760	9760	9760	9760	0
155	20240814	180900	235950000	9760	9760	9760	9760	0
156	20240814	180800	235950000	9760	9760	9760	9760	0
157	20240814	180700	235950000	9760	9760	9760	9760	0
158	20240814	180600	235950000	9760	9760	9760	9760	0
159	20240814	180500	235950000	9760	9760	9760	9760	0
160	20240814	180400	235950000	9760	9760	9760	9760	0
161	20240814	180300	235950000	9760	9760	9760	9760	0
162	20240814	180200	235950000	9760	9760	9760	9760	0
163	20240814	180100	235950000	9760	9760	9760	9760	0
164	20240814	180000	235950000	9760	9760	9760	9760	0
165	20240814	175900	235950000	9760	9760	9760	9760	0
166	20240814	175800	235950000	9760	9760	9760	9760	0
167	20240814	175700	235950000	9760	9760	9760	9760	0
168	20240814	175600	235950000	9760	9760	9760	9760	0
169	20240814	175500	235950000	9760	9760	9760	9760	0
170	20240814	175400	235950000	9760	9760	9760	9760	0
171	20240814	175300	235950000	9760	9760	9760	9760	0
172	20240814	175200	235950000	9760	9760	9760	9760	0
173	20240814	175100	235950000	9760	9760	9760	9760	0
174	20240814	175000	235950000	9760	9760	9760	9760	0
175	20240814	174900	235950000	9760	9760	9760	9760	0
176	20240814	174800	235950000	9760	9760	9760	9760	0
177	20240814	174700	235950000	9760	9760	9760	9760	0
178	20240814	174600	235950000	9760	9760	9760	9760	0
179	20240814	174500	235950000	9760	9760	9760	9760	0
180	20240814	174400	235950000	9760	9760	9760	9760	0
181	20240814	174300	235950000	9760	9760	9760	9760	0
182	20240814	174200	235950000	9760	9760	9760	9760	159
183	20240814	174100	235950000	9760	9760	9760	9760	0
184	20240814	174000	235950000	9760	9760	9760	9760	0
185	20240814	173900	235950000	9760	9760	9760	9760	0
186	20240814	173800	235950000	9760	9760	9760	9760	0
187	20240814	173700	235950000	9760	9760	9760	9760	0
188	20240814	173600	235950000	9760	9760	9760	9760	0
189	20240814	173500	235950000	9760	9760	9760	9760	0
190	20240814	173400	235950000	9760	9760	9760	9760	0
191	20240814	173300	235950000	9760	9760	9760	9760	0
192	20240814	173200	235950000	9760	9760	9760	9760	0
193	20240814	173100	235950000	9760	9760	9760	9760	0
194	20240814	173000	235950000	9760	9760	9760	9760	0
195	20240814	172900	235950000	9760	9760	9760	9760	0
196	20240814	172800	235950000	9760	9760	9760	9760	0
197	20240814	172700	235950000	9760	9760	9760	9760	0
198	20240814	172600	235950000	9760	9760	9760	9760	0
199	20240814	172500	235950000	9760	9760	9760	9760	0
200	20240814	172400	235950000	9760	9760	9760	9760	0
201	20240814	172300	235950000	9760	9760	9760	9760	0
202	20240814	172200	235950000	9760	9760	9760	9760	0
203	20240814	172100	235950000	9760	9760	9760	9760	0
204	20240814	172000	235950000	9760	9760	9760	9760	0
205	20240814	171900	235950000	9760	9760	9760	9760	0
206	20240814	171800	235950000	9760	9760	9760	9760	0
207	20240814	171700	235950000	9760	9760	9760	9760	0
208	20240814	171600	235950000	9760	9760	9760	9760	0
209	20240814	171500	235950000	9760	9760	9760	9760	0
210	20240814	171400	235950000	9760	9760	9760	9760	0
211	20240814	171300	235950000	9760	9760	9760	9760	0
212	20240814	171200	235950000	9760	9760	9760	9760	159
213	20240814	171100	235950000	9760	9760	9760	9760	0
214	20240814	171000	235950000	9760	9760	9760	9760	0
215	20240814	170900	235950000	9760	9760	9760	9760	0
216	20240814	170800	235950000	9760	9760	9760	9760	0
217	20240814	170700	235950000	9760	9760	9760	9760	0
218	20240814	170600	235950000	9760	9760	9760	9760	0
219	20240814	170500	235950000	9760	9760	9760	9760	0
220	20240814	170400	235950000	9760	9760	9760	9760	0
221	20240814	170300	235950000	9760	9760	9760	9760	0
222	20240814	170200	235950000	9760	9760	9760	9760	0
223	20240814	170100	235950000	9760	9760	9760	9760	0
224	20240814	170000	235950000	9760	9760	9760	9760	0
225	20240814	165900	235950000	9760	9760	9760	9760	0
226	20240814	165800	235950000	9760	9760	9760	9760	0
227	20240814	165700	235950000	9760	9760	9760	9760	0
228	20240814	165600	235950000	9760	9760	9760	9760	0
229	20240814	165500	235950000	9760	9760	9760	9760	0
230	20240814	165400	235950000	9760	9760	9760	9760	0
231	20240814	165300	235950000	9760	9760	9760	9760	0
232	20240814	165200	235950000	9760	9760	9760	9760	0
233	20240814	165100	235950000	9760	9760	9760	9760	0
234	20240814	165000	235950000	9760	9760	9760	9760	0
235	20240814	164900	235950000	9760	9760	9760	9760	0
236	20240814	164800	235950000	9760	9760	9760	9760	0
237	20240814	164700	235950000	9760	9760	9760	9760	0
238	20240814	164600	235950000	9760	9760	9760	9760	0
239	20240814	164500	235950000	9760	9760	9760	9760	0
240	20240814	164400	235950000	9760	9760	9760	9760	0
241	20240814	164300	235950000	9760	9760	9760	9760	0
242	20240814	164200	235950000	9760	9760	9760	9760	159
243	20240814	164100	235950000	9760	9760	9760	9760	0
244	20240814	164000	235950000	9760	9760	9760	9760	0
245	20240814	163900	235950000	9760	9760	9760	9760	0
246	20240814	163800	235950000	9760	9760	9760	9760	0
247	20240814	163700	235950000	9760	9760	9760	9760	0
248	20240814	163600	235950000	9760	9760	9760	9760	0
249	20240814	163500	235950000	9760	9760	9760	9760	0
250	20240814	163400	235950000	9760	9760	9760	9760	0
251	20240814	163300	235950000	9760	9760	9760	9760	0
252	20240814	163200	235950000	9760	9760	9760	9760	0
253	20240814	163100	235950000	9760	9760	9760	9760	0
254	20240814	163000	235950000	9760	9760	9760	9760	0
255	20240814	162900	235950000	9760	9760	9760	9760	0
256	20240814	162800	235950000	9760	9760	9760	9760	0
257	20240814	162700	235950000	9760	9760	9760	9760	0
258	20240814	162600	235950000	9760	9760	9760	9760	0
259	20240814	162500	235950000	9760	9760	9760	9760	0
260	20240814	162400	235950000	9760	9760	9760	9760	0
261	20240814	162300	235950000	9760	9760	9760	9760	0
262	20240814	162200	235950000	9760	9760	9760	9760	0
263	20240814	162100	235950000	9760	9760	9760	9760	0
264	20240814	162000	235950000	9760	9760	9760	9760	0
265	20240814	161900	235950000	9760	9760	9760	9760	0
266	20240814	161800	235950000	9760	9760	9760	9760	0
267	20240814	161700	235950000	9760	9760	9760	9760	0
268	20240814	161600	235950000	9760	9760	9760	9760	0
269	20240814	161500	235950000	9760	9760	9760	9760	0
270	20240814	161400	235950000	9760	9760	9760	9760	0
271	20240814	161300	235950000	9760	9760	9760	9760	0
272	20240814	161200	235950000	9760	9760	9760	9760	159
273	20240814	161100	235950000	9760	9760	9760	9760	0
274	20240814	161000	235950000	9760	9760	9760	9760	0
275	20240814	160900	235950000	9760	9760	9760	9760	0
276	20240814	160800	235950000	9760	9760	9760	9760	0
277	20240814	160700	235950000	9760	9760	9760	9760	0
278	20240814	160600	235950000	9760	9760	9760	9760	0
279	20240814	160500	235950000	9760	9760	9760	9760	0
280	20240814	160400	235950000	9760	9760	9760	9760	0
281	20240814	160300	235950000	9760	9760	9760	9760	0
282	20240814	160200	235950000	9760	9760	9760	9760	0
283	20240814	160100	235950000	9760	9760	9760	9760	0
284	20240814	160000	235950000	9760	9760	9760	9760	0
285	20240814	155900	235950000	9760	9760	9760	9760	0
286	20240814	155800	235950000	9760	9760	9760	9760	0
287	20240814	155700	235950000	9760	9760	9760	9760	0
288	20240814	155600	235950000	9760	9760	9760	9760	0
289	20240814	155500	235950000	9760	9760	9760	9760	0
290	20240814	155400	235950000	9760	9760	9760	9760	0
291	20240814	155300	235950000	9760	9760	9760	9760	0
292	20240814	155200	235950000	9760	9760	9760	9760	0
293	20240814	155100	235950000	9760	9760	9760	9760	0
294	20240814	155000	235950000	9760	9760	9760	9760	0
295	20240814	154900	235950000	9760	9760	9760	9760	0
296	20240814	154800	235950000	9760	9760	9760	9760	0
297	20240814	154700	235950000	9760	9760	9760	9760	0
298	20240814	154600	235950000	9760	9760	9760	9760	0
299	20240814	154500	235950000	9760	9760	9760	9760	0
300	20240814	154400	235950000	9760	9760	9760	9760	0
301	20240814	154300	235950000	9760	9760	9760	9760	0
302	20240814	154200	235950000	9760	9760	9760	9760	159
303	20240814	154100	235950000	9760	9760	9760	9760	0
304	20240814	154000	235950000	9760	9760	9760	9760	0
305	20240814	153900	235950000	9760	9760	9760	9760	0
306	20240814	153800	235950000	9760	9760	9760	9760	0
307	20240814	153700	235950000	9760	9760	9760	9760	0
308	20240814	153600	235950000	9760	9760	9760	9760	0
309	20240814	153500	235950000	9760	9760	9760	9760	0
310	20240814	153400	235950000	9760	9760	9760	9760	0
311	20240814	153300	235950000	9760	9760	9760	9760	0
312	20240814	153200	235950000	9760	9760	9760	9760	0
313	20240814	153100	235950000	9760	9760	9760	9760	0
314	20240814	153000	235950000	9760	9760	9760	9760	159
315	20240814	152900	234398160	9770	9770	9770	9770	0
316	20240814	152800	234398160	9770	9770	9770	9770	0
317	20240814	152700	234398160	9770	9770	9770	9770	0
318	20240814	152600	234398160	9770	9770	9770	9770	0
319	20240814	152500	234398160	9770	9770	9770	9770	0
320	20240814	152400	234398160	9770	9770	9770	9770	0
321	20240814	152300	234398160	9770	9770	9770	9770	0
322	20240814	152200	234398160	9770	9770	9770	9770	0
323	20240814	152100	234398160	9770	9770	9770	9770	0
324	20240814	152000	234398160	9770	9770	9770	9770	0
325	20240814	151900	234398160	9770	9760	9770	9760	190
326	20240814	151800	232543730	9760	9740	9760	9740	93
327	20240814	151700	231637850	9740	9740	9740	9740	325
328	20240814	151600	228472350	9750	9750	9750	9750	7
329	20240814	151500	228404100	9740	9740	9740	9740	0
330	20240814	151400	228404100	9740	9740	9740	9740	0
331	20240814	151300	228404100	9740	9740	9740	9740	3
332	20240814	151200	228374880	9730	9730	9730	9730	0
333	20240814	151100	228374880	9730	9730	9730	9730	0
334	20240814	151000	228374880	9730	9730	9730	9730	10
335	20240814	150900	228277580	9770	9770	9770	9770	0
336	20240814	150800	228277580	9770	9770	9770	9770	0
337	20240814	150700	228277580	9770	9770	9770	9770	0
338	20240814	150600	228277580	9770	9770	9770	9770	0
339	20240814	150500	228277580	9770	9770	9770	9770	0
340	20240814	150400	228277580	9770	9770	9770	9770	0
341	20240814	150300	228277580	9770	9770	9770	9770	0
342	20240814	150200	228277580	9770	9770	9770	9770	0
343	20240814	150100	228277580	9770	9770	9770	9770	0
344	20240814	150000	228277580	9770	9770	9770	9770	0
345	20240814	145900	228277580	9770	9770	9770	9770	0
346	20240814	145800	228277580	9770	9720	9770	9720	33
347	20240814	145700	227956770	9720	9720	9720	9720	0
348	20240814	145600	227956770	9720	9720	9720	9720	0
349	20240814	145500	227956770	9720	9720	9720	9720	0
350	20240814	145400	227956770	9720	9720	9720	9720	0
351	20240814	145300	227956770	9720	9720	9720	9720	0
352	20240814	145200	227956770	9720	9720	9720	9720	0
353	20240814	145100	227956770	9720	9720	9720	9720	50
354	20240814	145000	227470770	9720	9720	9720	9720	0
355	20240814	144900	227470770	9720	9720	9720	9720	0
356	20240814	144800	227470770	9720	9720	9720	9720	0
357	20240814	144700	227470770	9720	9720	9720	9720	0
358	20240814	144600	227470770	9720	9720	9720	9720	800
359	20240814	144500	219694770	9770	9770	9770	9770	0
360	20240814	144400	219694770	9770	9770	9770	9770	0
361	20240814	144300	219694770	9770	9760	9770	9760	692
362	20240814	144200	212939720	9740	9740	9740	9740	0
363	20240814	144100	212939720	9740	9740	9740	9740	70
364	20240814	144000	212257920	9760	9760	9760	9760	0
365	20240814	143900	212257920	9760	9760	9760	9760	51
366	20240814	143800	211760160	9760	9760	9760	9760	70
367	20240814	143700	211076960	9760	9760	9760	9760	0
368	20240814	143600	211076960	9760	9760	9760	9760	0
369	20240814	143500	211076960	9760	9760	9760	9760	0
370	20240814	143400	211076960	9760	9760	9760	9760	0
371	20240814	143300	211076960	9760	9760	9760	9760	0
372	20240814	143200	211076960	9760	9760	9760	9760	0
373	20240814	143100	211076960	9760	9760	9760	9760	32
374	20240814	143000	210764640	9760	9760	9760	9760	1
375	20240814	142900	210754880	9760	9760	9760	9760	10
376	20240814	142800	210657280	9750	9750	9750	9750	0
377	20240814	142700	210657280	9750	9750	9750	9750	1004
378	20240814	142600	200868280	9750	9750	9750	9750	0
379	20240814	142500	200868280	9750	9760	9760	9750	630
380	20240814	142400	194724940	9760	9760	9760	9760	0
381	20240814	142300	194724940	9760	9760	9760	9760	0
382	20240814	142200	194724940	9760	9760	9760	9760	0
383	20240814	142100	194724940	9760	9760	9760	9760	0
384	20240814	142000	194724940	9760	9760	9760	9760	10
385	20240814	141900	194627340	9760	9760	9760	9760	0
386	20240814	141800	194627340	9760	9760	9760	9760	53
387	20240814	141700	194110060	9750	9750	9750	9750	0
388	20240814	141600	194110060	9750	9750	9750	9750	0
389	20240814	141500	194110060	9750	9750	9750	9750	0
390	20240814	141400	194110060	9750	9750	9750	9750	0
391	20240814	141300	194110060	9750	9750	9750	9750	1
392	20240814	141200	194100310	9760	9760	9760	9760	128
393	20240814	141100	192851030	9760	9760	9760	9760	0
394	20240814	141000	192851030	9760	9760	9760	9760	0
395	20240814	140900	192851030	9760	9760	9760	9760	0
396	20240814	140800	192851030	9760	9760	9760	9760	0
397	20240814	140700	192851030	9760	9760	9760	9760	0
398	20240814	140600	192851030	9760	9760	9760	9760	0
399	20240814	140500	192851030	9760	9760	9760	9760	7
400	20240814	140400	192782710	9770	9770	9770	9770	0
401	20240814	140300	192782710	9770	9770	9770	9770	0
402	20240814	140200	192782710	9770	9770	9770	9770	0
403	20240814	140100	192782710	9770	9770	9770	9770	0
404	20240814	140000	192782710	9770	9770	9770	9770	0
405	20240814	135900	192782710	9770	9770	9770	9770	0
406	20240814	135800	192782710	9770	9770	9770	9770	0
407	20240814	135700	192782710	9770	9770	9770	9770	0
408	20240814	135600	192782710	9770	9770	9770	9770	0
409	20240814	135500	192782710	9770	9770	9770	9770	500
410	20240814	135400	187897710	9760	9770	9770	9760	1245
411	20240814	135300	175746300	9770	9770	9770	9770	0
412	20240814	135200	175746300	9770	9770	9770	9770	0
413	20240814	135100	175746300	9770	9770	9770	9770	0
414	20240814	135000	175746300	9770	9770	9770	9770	0
415	20240814	134900	175746300	9770	9770	9770	9770	0
416	20240814	134800	175746300	9770	9770	9770	9770	0
417	20240814	134700	175746300	9770	9770	9770	9770	0
418	20240814	134600	175746300	9770	9770	9770	9770	0
419	20240814	134500	175746300	9770	9770	9770	9770	0
420	20240814	134400	175746300	9770	9770	9770	9770	0
421	20240814	134300	175746300	9770	9780	9780	9770	124
422	20240814	134200	174534790	9780	9780	9780	9780	0
423	20240814	134100	174534790	9780	9780	9780	9780	0
424	20240814	134000	174534790	9780	9780	9780	9780	0
425	20240814	133900	174534790	9780	9790	9790	9780	113
426	20240814	133800	173429640	9790	9790	9790	9790	0
427	20240814	133700	173429640	9790	9790	9790	9790	0
428	20240814	133600	173429640	9790	9790	9790	9790	0
429	20240814	133500	173429640	9790	9790	9790	9790	0
430	20240814	133400	173429640	9790	9790	9790	9790	0
431	20240814	133300	173429640	9790	9790	9790	9790	455
432	20240814	133200	168975190	9810	9810	9810	9810	0
433	20240814	133100	168975190	9810	9810	9810	9810	0
434	20240814	133000	168975190	9810	9810	9810	9810	0
435	20240814	132900	168975190	9810	9810	9810	9810	0
436	20240814	132800	168975190	9810	9810	9810	9810	0
437	20240814	132700	168975190	9810	9810	9810	9810	0
438	20240814	132600	168975190	9810	9810	9810	9810	0
439	20240814	132500	168975190	9810	9810	9810	9810	0
440	20240814	132400	168975190	9810	9810	9810	9810	0
441	20240814	132300	168975190	9810	9810	9810	9810	0
442	20240814	132200	168975190	9810	9810	9810	9810	2
443	20240814	132100	168955570	9810	9810	9810	9810	0
444	20240814	132000	168955570	9810	9810	9810	9810	0
445	20240814	131900	168955570	9810	9810	9810	9810	0
446	20240814	131800	168955570	9810	9810	9810	9810	0
447	20240814	131700	168955570	9810	9810	9810	9810	0
448	20240814	131600	168955570	9810	9810	9810	9810	1
449	20240814	131500	168945760	9810	9810	9810	9810	0
450	20240814	131400	168945760	9810	9810	9810	9810	0
451	20240814	131300	168945760	9810	9810	9810	9810	0
452	20240814	131200	168945760	9810	9810	9810	9810	0
453	20240814	131100	168945760	9810	9800	9810	9800	6
454	20240814	131000	168886920	9790	9790	9790	9790	0
455	20240814	130900	168886920	9790	9790	9790	9790	0
456	20240814	130800	168886920	9790	9790	9790	9790	0
457	20240814	130700	168886920	9790	9800	9800	9790	390
458	20240814	130600	165068620	9810	9810	9810	9810	0
459	20240814	130500	165068620	9810	9810	9810	9810	0
460	20240814	130400	165068620	9810	9810	9810	9810	81
461	20240814	130300	164274010	9820	9820	9820	9820	0
462	20240814	130200	164274010	9820	9820	9820	9820	0
463	20240814	130100	164274010	9820	9820	9820	9820	0
464	20240814	130000	164274010	9820	9820	9820	9820	1
465	20240814	125900	164264190	9810	9810	9810	9810	0
466	20240814	125800	164264190	9810	9810	9810	9810	19
467	20240814	125700	164077800	9810	9800	9810	9800	44
468	20240814	125600	163646590	9800	9800	9800	9800	0
469	20240814	125500	163646590	9800	9800	9800	9800	0
470	20240814	125400	163646590	9800	9800	9800	9800	0
471	20240814	125300	163646590	9800	9800	9800	9800	73
472	20240814	125200	162931190	9800	9800	9800	9800	0
473	20240814	125100	162931190	9800	9800	9800	9800	0
474	20240814	125000	162931190	9800	9800	9800	9800	0
475	20240814	124900	162931190	9800	9800	9800	9800	0
476	20240814	124800	162931190	9800	9800	9800	9800	0
477	20240814	124700	162931190	9800	9800	9800	9800	0
478	20240814	124600	162931190	9800	9800	9800	9800	0
479	20240814	124500	162931190	9800	9800	9800	9800	0
480	20240814	124400	162931190	9800	9800	9800	9800	159
481	20240814	124300	161372990	9820	9820	9820	9820	10
482	20240814	124200	161274790	9820	9820	9820	9820	0
483	20240814	124100	161274790	9820	9820	9820	9820	0
484	20240814	124000	161274790	9820	9820	9820	9820	1
485	20240814	123900	161264970	9800	9800	9820	9800	8
486	20240814	123800	161186550	9810	9820	9820	9810	101
487	20240814	123700	160195730	9810	9810	9810	9810	31
488	20240814	123600	159891620	9800	9800	9800	9800	0
489	20240814	123500	159891620	9800	9800	9800	9800	0
490	20240814	123400	159891620	9800	9800	9800	9800	0
491	20240814	123300	159891620	9800	9800	9800	9800	0
492	20240814	123200	159891620	9800	9800	9800	9800	0
493	20240814	123100	159891620	9800	9800	9800	9800	0
494	20240814	123000	159891620	9800	9800	9800	9800	0
495	20240814	122900	159891620	9800	9800	9800	9800	200
496	20240814	122800	157931620	9800	9800	9800	9800	11
497	20240814	122700	157823820	9810	9810	9810	9810	31
498	20240814	122600	157519710	9810	9810	9810	9810	0
499	20240814	122500	157519710	9810	9810	9810	9810	100
500	20240814	122400	156538710	9810	9810	9810	9810	0
501	20240814	122300	156538710	9810	9810	9810	9810	93
502	20240814	122200	155626380	9820	9820	9820	9820	0
503	20240814	122100	155626380	9820	9810	9820	9810	43
504	20240814	122000	155204520	9810	9810	9810	9810	115
505	20240814	121900	154076370	9800	9800	9800	9800	29
506	20240814	121800	153792170	9810	9810	9810	9810	13
507	20240814	121700	153664640	9820	9810	9820	9810	407
508	20240814	121600	149671900	9820	9820	9820	9820	0
509	20240814	121500	149671900	9820	9820	9820	9820	100
510	20240814	121400	148689900	9820	9820	9820	9820	1
511	20240814	121300	148680080	9820	9830	9830	9820	201
512	20240814	121200	146706250	9820	9830	9830	9820	85
513	20240814	121100	145871300	9810	9810	9810	9810	30
514	20240814	121000	145577000	9820	9820	9820	9820	0
515	20240814	120900	145577000	9820	9800	9820	9800	839
516	20240814	120800	137343240	9800	9800	9800	9800	0
517	20240814	120700	137343240	9800	9800	9800	9800	0
518	20240814	120600	137343240	9800	9800	9800	9800	0
519	20240814	120500	137343240	9800	9800	9800	9800	72
520	20240814	120400	136637640	9810	9810	9810	9810	0
521	20240814	120300	136637640	9810	9810	9810	9810	57
522	20240814	120200	136078470	9800	9800	9800	9800	100
523	20240814	120100	135098470	9820	9820	9820	9820	0
524	20240814	120000	135098470	9820	9810	9820	9800	61
525	20240814	115900	134500120	9810	9810	9810	9810	105
526	20240814	115800	133470070	9810	9810	9810	9810	100
527	20240814	115700	132489070	9810	9810	9810	9810	0
528	20240814	115600	132489070	9810	9810	9810	9810	0
529	20240814	115500	132489070	9810	9800	9820	9800	131
530	20240814	115400	131203960	9800	9790	9820	9790	1237
531	20240814	115300	119086310	9790	9790	9790	9790	0
532	20240814	115200	119086310	9790	9760	9790	9760	865
533	20240814	115100	110623190	9760	9760	9760	9760	0
534	20240814	115000	110623190	9760	9760	9760	9760	0
535	20240814	114900	110623190	9760	9760	9760	9760	39
536	20240814	114800	110242550	9720	9720	9720	9720	0
537	20240814	114700	110242550	9720	9720	9720	9720	331
538	20240814	114600	107025230	9720	9720	9720	9720	0
539	20240814	114500	107025230	9720	9720	9720	9720	0
540	20240814	114400	107025230	9720	9720	9720	9720	0
541	20240814	114300	107025230	9720	9720	9720	9720	0
542	20240814	114200	107025230	9720	9720	9720	9720	0
543	20240814	114100	107025230	9720	9720	9720	9720	0
544	20240814	114000	107025230	9720	9720	9720	9720	0
545	20240814	113900	107025230	9720	9720	9720	9720	2
546	20240814	113800	107005790	9720	9720	9720	9720	0
547	20240814	113700	107005790	9720	9720	9720	9720	0
548	20240814	113600	107005790	9720	9720	9720	9720	5
549	20240814	113500	106957190	9760	9760	9760	9760	1
550	20240814	113400	106947430	9760	9760	9760	9760	32
551	20240814	113300	106635110	9760	9760	9760	9760	0
552	20240814	113200	106635110	9760	9760	9760	9760	0
553	20240814	113100	106635110	9760	9760	9760	9760	0
554	20240814	113000	106635110	9760	9760	9760	9760	0
555	20240814	112900	106635110	9760	9760	9760	9760	1
556	20240814	112800	106625350	9720	9720	9720	9720	2
557	20240814	112700	106605910	9760	9750	9760	9750	2
558	20240814	112600	106586400	9720	9720	9720	9720	1
559	20240814	112500	106576680	9750	9750	9750	9750	0
560	20240814	112400	106576680	9750	9750	9750	9750	9
561	20240814	112300	106488930	9750	9770	9770	9750	11
562	20240814	112200	106381480	9770	9770	9770	9770	0
563	20240814	112100	106381480	9770	9770	9770	9770	11
564	20240814	112000	106274010	9770	9770	9770	9770	0
565	20240814	111900	106274010	9770	9770	9770	9770	0
566	20240814	111800	106274010	9770	9770	9770	9770	0
567	20240814	111700	106274010	9770	9770	9770	9770	0
568	20240814	111600	106274010	9770	9750	9770	9750	2
569	20240814	111500	106254490	9760	9780	9780	9760	13
570	20240814	111400	106127390	9780	9770	9780	9770	93
571	20240814	111300	105218770	9770	9770	9770	9770	0
572	20240814	111200	105218770	9770	9770	9770	9770	8
573	20240814	111100	105140610	9770	9750	9770	9750	99
574	20240814	111000	104175340	9740	9740	9740	9740	0
575	20240814	110900	104175340	9740	9740	9740	9740	0
576	20240814	110800	104175340	9740	9730	9740	9730	500
577	20240814	110700	99305520	9700	9700	9700	9700	0
578	20240814	110600	99305520	9700	9720	9740	9700	130
579	20240814	110500	98041060	9700	9700	9700	9700	0
580	20240814	110400	98041060	9700	9700	9700	9700	0
581	20240814	110300	98041060	9700	9700	9700	9700	0
582	20240814	110200	98041060	9700	9700	9700	9700	0
583	20240814	110100	98041060	9700	9700	9700	9700	0
584	20240814	110000	98041060	9700	9720	9720	9700	7
585	20240814	105900	97973140	9700	9700	9700	9700	0
586	20240814	105800	97973140	9700	9700	9700	9700	0
587	20240814	105700	97973140	9700	9700	9700	9700	0
588	20240814	105600	97973140	9700	9700	9700	9700	0
589	20240814	105500	97973140	9700	9700	9700	9700	1
590	20240814	105400	97963440	9720	9700	9720	9700	2
591	20240814	105300	97944020	9690	9690	9690	9690	0
592	20240814	105200	97944020	9690	9690	9690	9690	1
593	20240814	105100	97934330	9680	9680	9680	9680	0
594	20240814	105000	97934330	9680	9680	9680	9680	517
595	20240814	104900	92929770	9710	9710	9710	9710	0
596	20240814	104800	92929770	9710	9700	9710	9700	17
597	20240814	104700	92764860	9700	9700	9700	9700	0
598	20240814	104600	92764860	9700	9700	9700	9700	0
599	20240814	104500	92764860	9700	9700	9700	9700	0
600	20240814	104400	92764860	9700	9700	9700	9700	1
601	20240814	104300	92755160	9700	9700	9700	9700	0
602	20240814	104200	92755160	9700	9700	9700	9700	0
603	20240814	104100	92755160	9700	9690	9700	9690	2
604	20240814	104000	92735770	9680	9680	9680	9680	0
605	20240814	103900	92735770	9680	9690	9690	9680	121
606	20240814	103800	91563290	9690	9690	9690	9690	0
607	20240814	103700	91563290	9690	9690	9690	9690	1
608	20240814	103600	91553600	9700	9700	9700	9700	2
609	20240814	103500	91534200	9700	9700	9700	9700	0
610	20240814	103400	91534200	9700	9700	9700	9700	0
611	20240814	103300	91534200	9700	9700	9700	9700	0
612	20240814	103200	91534200	9700	9700	9700	9700	0
613	20240814	103100	91534200	9700	9700	9700	9700	0
614	20240814	103000	91534200	9700	9700	9700	9700	10
615	20240814	102900	91437200	9690	9690	9690	9690	0
616	20240814	102800	91437200	9690	9690	9690	9690	1
617	20240814	102700	91427510	9700	9700	9700	9700	30
618	20240814	102600	91136510	9720	9710	9720	9710	60
619	20240814	102500	90553860	9700	9700	9700	9700	0
620	20240814	102400	90553860	9700	9700	9700	9700	0
621	20240814	102300	90553860	9700	9700	9700	9700	1
622	20240814	102200	90544160	9710	9710	9710	9710	1
623	20240814	102100	90534450	9700	9710	9710	9700	9
624	20240814	102000	90447070	9720	9720	9720	9720	0
625	20240814	101900	90447070	9720	9720	9720	9720	0
626	20240814	101800	90447070	9720	9720	9720	9720	0
627	20240814	101700	90447070	9720	9720	9720	9720	0
628	20240814	101600	90447070	9720	9720	9720	9720	4
629	20240814	101500	90408190	9700	9700	9700	9700	0
630	20240814	101400	90408190	9700	9700	9700	9700	0
631	20240814	101300	90408190	9700	9700	9700	9700	2
632	20240814	101200	90388790	9700	9700	9700	9700	0
633	20240814	101100	90388790	9700	9700	9700	9700	0
634	20240814	101000	90388790	9700	9700	9700	9700	0
635	20240814	100900	90388790	9700	9700	9700	9700	0
636	20240814	100800	90388790	9700	9700	9700	9700	0
637	20240814	100700	90388790	9700	9700	9700	9700	0
638	20240814	100600	90388790	9700	9700	9700	9700	49
639	20240814	100500	89913490	9700	9700	9700	9700	1
640	20240814	100400	89903790	9750	9750	9750	9750	2
641	20240814	100300	89884290	9750	9740	9750	9740	100
642	20240814	100200	88909910	9740	9740	9740	9740	0
643	20240814	100100	88909910	9740	9740	9740	9740	1
644	20240814	100000	88900170	9690	9710	9710	9690	92
645	20240814	095900	88008020	9740	9730	9740	9730	2
646	20240814	095800	87988550	9720	9720	9720	9720	0
647	20240814	095700	87988550	9720	9720	9720	9720	0
648	20240814	095600	87988550	9720	9710	9720	9710	18
649	20240814	095500	87813600	9710	9710	9710	9710	1
650	20240814	095400	87803890	9720	9720	9720	9720	0
651	20240814	095300	87803890	9720	9720	9720	9720	32
652	20240814	095200	87492850	9740	9740	9740	9740	0
653	20240814	095100	87492850	9740	9740	9740	9740	20
654	20240814	095000	87298050	9740	9740	9740	9740	1
655	20240814	094900	87288310	9750	9750	9750	9750	0
656	20240814	094800	87288310	9750	9750	9750	9750	1
657	20240814	094700	87278560	9740	9740	9740	9740	0
658	20240814	094600	87278560	9740	9740	9750	9740	17
659	20240814	094500	87112870	9720	9720	9720	9720	0
660	20240814	094400	87112870	9720	9720	9720	9720	168
661	20240814	094300	85479910	9720	9710	9720	9710	8
662	20240814	094200	85402220	9700	9700	9700	9700	293
663	20240814	094100	82560120	9680	9680	9680	9680	1
664	20240814	094000	82550440	9700	9690	9700	9690	17
665	20240814	093900	82385590	9680	9680	9680	9680	0
666	20240814	093800	82385590	9680	9680	9680	9680	9
667	20240814	093700	82298470	9680	9670	9680	9670	302
668	20240814	093600	79378120	9670	9670	9670	9670	2
669	20240814	093500	79358780	9670	9670	9670	9670	10
670	20240814	093400	79262080	9670	9670	9670	9670	0
671	20240814	093300	79262080	9670	9670	9670	9670	1
672	20240814	093200	79252410	9680	9680	9680	9680	10
673	20240814	093100	79155610	9680	9680	9680	9680	3
674	20240814	093000	79126570	9700	9700	9700	9700	0
675	20240814	092900	79126570	9700	9700	9700	9700	0
676	20240814	092800	79126570	9700	9700	9700	9700	0
677	20240814	092700	79126570	9700	9700	9700	9700	0
678	20240814	092600	79126570	9700	9700	9700	9700	1
679	20240814	092500	79116870	9650	9650	9650	9650	0
680	20240814	092400	79116870	9650	9650	9650	9650	0
681	20240814	092300	79116870	9650	9650	9650	9650	1
682	20240814	092200	79107220	9720	9720	9720	9720	0
683	20240814	092100	79107220	9720	9680	9720	9650	45
684	20240814	092000	78671190	9670	9650	9690	9650	2959
685	20240814	091900	50108120	9650	9650	9690	9650	188
686	20240814	091800	48293880	9680	9670	9680	9650	1046
687	20240814	091700	38189530	9750	9750	9750	9750	2
688	20240814	091600	38170030	9670	9670	9670	9670	0
689	20240814	091500	38170030	9670	9730	9730	9660	1046
690	20240814	091400	28057080	9780	9780	9780	9780	0
691	20240814	091300	28057080	9780	9780	9780	9780	1
692	20240814	091200	28047300	9670	9710	9710	9670	1750
693	20240814	091100	11087140	9700	9700	9700	9700	0
694	20240814	091000	11087140	9700	9700	9700	9700	0
695	20240814	090900	11087140	9700	9700	9700	9700	5
696	20240814	090800	11038640	9700	9700	9700	9700	46
697	20240814	090700	10592440	9790	9790	9790	9790	10
698	20240814	090600	10494540	9830	9830	9830	9830	0
699	20240814	090500	10494540	9830	9830	9830	9830	10
700	20240814	090400	10396240	9850	9850	9850	9850	0
701	20240814	090300	10396240	9850	9810	9850	9810	125
702	20240814	090200	9167300	9850	9810	9850	9810	301
703	20240814	090100	6211240	9690	9690	9690	9690	29
704	20240814	090000	5930230	9820	9630	9820	9630	608