KissMeData/334890/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	211200	412407760	5260	5260	5260	5260	1296
3	20240807	211100	412407760	5260	5260	5260	5260	0
4	20240807	211000	412407760	5260	5260	5260	5260	0
5	20240807	210900	412407760	5260	5260	5260	5260	0
6	20240807	210800	412407760	5260	5260	5260	5260	0
7	20240807	210700	412407760	5260	5260	5260	5260	0
8	20240807	210600	412407760	5260	5260	5260	5260	0
9	20240807	210500	412407760	5260	5260	5260	5260	0
10	20240807	210400	412407760	5260	5260	5260	5260	0
11	20240807	210300	412407760	5260	5260	5260	5260	0
12	20240807	210200	412407760	5260	5260	5260	5260	0
13	20240807	210100	412407760	5260	5260	5260	5260	0
14	20240807	210000	412407760	5260	5260	5260	5260	0
15	20240807	205900	412407760	5260	5260	5260	5260	0
16	20240807	205800	412407760	5260	5260	5260	5260	0
17	20240807	205700	412407760	5260	5260	5260	5260	0
18	20240807	205600	412407760	5260	5260	5260	5260	0
19	20240807	205500	412407760	5260	5260	5260	5260	0
20	20240807	205400	412407760	5260	5260	5260	5260	0
21	20240807	205300	412407760	5260	5260	5260	5260	0
22	20240807	205200	412407760	5260	5260	5260	5260	0
23	20240807	205100	412407760	5260	5260	5260	5260	0
24	20240807	205000	412407760	5260	5260	5260	5260	0
25	20240807	204900	412407760	5260	5260	5260	5260	0
26	20240807	204800	412407760	5260	5260	5260	5260	0
27	20240807	204700	412407760	5260	5260	5260	5260	0
28	20240807	204600	412407760	5260	5260	5260	5260	0
29	20240807	204500	412407760	5260	5260	5260	5260	0
30	20240807	204400	412407760	5260	5260	5260	5260	0
31	20240807	204300	412407760	5260	5260	5260	5260	0
32	20240807	204200	412407760	5260	5260	5260	5260	1296
33	20240807	204100	412407760	5260	5260	5260	5260	0
34	20240807	204000	412407760	5260	5260	5260	5260	0
35	20240807	203900	412407760	5260	5260	5260	5260	0
36	20240807	203800	412407760	5260	5260	5260	5260	0
37	20240807	203700	412407760	5260	5260	5260	5260	0
38	20240807	203600	412407760	5260	5260	5260	5260	0
39	20240807	203500	412407760	5260	5260	5260	5260	0
40	20240807	203400	412407760	5260	5260	5260	5260	0
41	20240807	203300	412407760	5260	5260	5260	5260	0
42	20240807	203200	412407760	5260	5260	5260	5260	0
43	20240807	203100	412407760	5260	5260	5260	5260	0
44	20240807	203000	412407760	5260	5260	5260	5260	0
45	20240807	202900	412407760	5260	5260	5260	5260	0
46	20240807	202800	412407760	5260	5260	5260	5260	0
47	20240807	202700	412407760	5260	5260	5260	5260	0
48	20240807	202600	412407760	5260	5260	5260	5260	0
49	20240807	202500	412407760	5260	5260	5260	5260	0
50	20240807	202400	412407760	5260	5260	5260	5260	0
51	20240807	202300	412407760	5260	5260	5260	5260	0
52	20240807	202200	412407760	5260	5260	5260	5260	0
53	20240807	202100	412407760	5260	5260	5260	5260	0
54	20240807	202000	412407760	5260	5260	5260	5260	0
55	20240807	201900	412407760	5260	5260	5260	5260	0
56	20240807	201800	412407760	5260	5260	5260	5260	0
57	20240807	201700	412407760	5260	5260	5260	5260	0
58	20240807	201600	412407760	5260	5260	5260	5260	0
59	20240807	201500	412407760	5260	5260	5260	5260	0
60	20240807	201400	412407760	5260	5260	5260	5260	0
61	20240807	201300	412407760	5260	5260	5260	5260	0
62	20240807	201200	412407760	5260	5260	5260	5260	1296
63	20240807	201100	412407760	5260	5260	5260	5260	0
64	20240807	201000	412407760	5260	5260	5260	5260	0
65	20240807	200900	412407760	5260	5260	5260	5260	0
66	20240807	200800	412407760	5260	5260	5260	5260	0
67	20240807	200700	412407760	5260	5260	5260	5260	0
68	20240807	200600	412407760	5260	5260	5260	5260	0
69	20240807	200500	412407760	5260	5260	5260	5260	0
70	20240807	200400	412407760	5260	5260	5260	5260	0
71	20240807	200300	412407760	5260	5260	5260	5260	0
72	20240807	200200	412407760	5260	5260	5260	5260	0
73	20240807	200100	412407760	5260	5260	5260	5260	0
74	20240807	200000	412407760	5260	5260	5260	5260	0
75	20240807	195900	412407760	5260	5260	5260	5260	0
76	20240807	195800	412407760	5260	5260	5260	5260	0
77	20240807	195700	412407760	5260	5260	5260	5260	0
78	20240807	195600	412407760	5260	5260	5260	5260	0
79	20240807	195500	412407760	5260	5260	5260	5260	0
80	20240807	195400	412407760	5260	5260	5260	5260	0
81	20240807	195300	412407760	5260	5260	5260	5260	0
82	20240807	195200	412407760	5260	5260	5260	5260	0
83	20240807	195100	412407760	5260	5260	5260	5260	0
84	20240807	195000	412407760	5260	5260	5260	5260	0
85	20240807	194900	412407760	5260	5260	5260	5260	0
86	20240807	194800	412407760	5260	5260	5260	5260	0
87	20240807	194700	412407760	5260	5260	5260	5260	0
88	20240807	194600	412407760	5260	5260	5260	5260	0
89	20240807	194500	412407760	5260	5260	5260	5260	0
90	20240807	194400	412407760	5260	5260	5260	5260	0
91	20240807	194300	412407760	5260	5260	5260	5260	0
92	20240807	194200	412407760	5260	5260	5260	5260	1296
93	20240807	194100	412407760	5260	5260	5260	5260	0
94	20240807	194000	412407760	5260	5260	5260	5260	0
95	20240807	193900	412407760	5260	5260	5260	5260	0
96	20240807	193800	412407760	5260	5260	5260	5260	0
97	20240807	193700	412407760	5260	5260	5260	5260	0
98	20240807	193600	412407760	5260	5260	5260	5260	0
99	20240807	193500	412407760	5260	5260	5260	5260	0
100	20240807	193400	412407760	5260	5260	5260	5260	0
101	20240807	193300	412407760	5260	5260	5260	5260	0
102	20240807	193200	412407760	5260	5260	5260	5260	0
103	20240807	193100	412407760	5260	5260	5260	5260	0
104	20240807	193000	412407760	5260	5260	5260	5260	0
105	20240807	192900	412407760	5260	5260	5260	5260	0
106	20240807	192800	412407760	5260	5260	5260	5260	0
107	20240807	192700	412407760	5260	5260	5260	5260	0
108	20240807	192600	412407760	5260	5260	5260	5260	0
109	20240807	192500	412407760	5260	5260	5260	5260	0
110	20240807	192400	412407760	5260	5260	5260	5260	0
111	20240807	192300	412407760	5260	5260	5260	5260	0
112	20240807	192200	412407760	5260	5260	5260	5260	0
113	20240807	192100	412407760	5260	5260	5260	5260	0
114	20240807	192000	412407760	5260	5260	5260	5260	0
115	20240807	191900	412407760	5260	5260	5260	5260	0
116	20240807	191800	412407760	5260	5260	5260	5260	0
117	20240807	191700	412407760	5260	5260	5260	5260	0
118	20240807	191600	412407760	5260	5260	5260	5260	0
119	20240807	191500	412407760	5260	5260	5260	5260	0
120	20240807	191400	412407760	5260	5260	5260	5260	0
121	20240807	191300	412407760	5260	5260	5260	5260	0
122	20240807	191200	412407760	5260	5260	5260	5260	1296
123	20240807	191100	412407760	5260	5260	5260	5260	0
124	20240807	191000	412407760	5260	5260	5260	5260	0
125	20240807	190900	412407760	5260	5260	5260	5260	0
126	20240807	190800	412407760	5260	5260	5260	5260	0
127	20240807	190700	412407760	5260	5260	5260	5260	0
128	20240807	190600	412407760	5260	5260	5260	5260	0
129	20240807	190500	412407760	5260	5260	5260	5260	0
130	20240807	190400	412407760	5260	5260	5260	5260	0
131	20240807	190300	412407760	5260	5260	5260	5260	0
132	20240807	190200	412407760	5260	5260	5260	5260	0
133	20240807	190100	412407760	5260	5260	5260	5260	0
134	20240807	190000	412407760	5260	5260	5260	5260	0
135	20240807	185900	412407760	5260	5260	5260	5260	0
136	20240807	185800	412407760	5260	5260	5260	5260	0
137	20240807	185700	412407760	5260	5260	5260	5260	0
138	20240807	185600	412407760	5260	5260	5260	5260	0
139	20240807	185500	412407760	5260	5260	5260	5260	0
140	20240807	185400	412407760	5260	5260	5260	5260	0
141	20240807	185300	412407760	5260	5260	5260	5260	0
142	20240807	185200	412407760	5260	5260	5260	5260	0
143	20240807	185100	412407760	5260	5260	5260	5260	0
144	20240807	185000	412407760	5260	5260	5260	5260	0
145	20240807	184900	412407760	5260	5260	5260	5260	0
146	20240807	184800	412407760	5260	5260	5260	5260	0
147	20240807	184700	412407760	5260	5260	5260	5260	0
148	20240807	184600	412407760	5260	5260	5260	5260	0
149	20240807	184500	412407760	5260	5260	5260	5260	0
150	20240807	184400	412407760	5260	5260	5260	5260	0
151	20240807	184300	412407760	5260	5260	5260	5260	0
152	20240807	184200	412407760	5260	5260	5260	5260	1296
153	20240807	184100	412407760	5260	5260	5260	5260	0
154	20240807	184000	412407760	5260	5260	5260	5260	0
155	20240807	183900	412407760	5260	5260	5260	5260	0
156	20240807	183800	412407760	5260	5260	5260	5260	0
157	20240807	183700	412407760	5260	5260	5260	5260	0
158	20240807	183600	412407760	5260	5260	5260	5260	0
159	20240807	183500	412407760	5260	5260	5260	5260	0
160	20240807	183400	412407760	5260	5260	5260	5260	0
161	20240807	183300	412407760	5260	5260	5260	5260	0
162	20240807	183200	412407760	5260	5260	5260	5260	0
163	20240807	183100	412407760	5260	5260	5260	5260	0
164	20240807	183000	412407760	5260	5260	5260	5260	0
165	20240807	182900	412407760	5260	5260	5260	5260	0
166	20240807	182800	412407760	5260	5260	5260	5260	0
167	20240807	182700	412407760	5260	5260	5260	5260	0
168	20240807	182600	412407760	5260	5260	5260	5260	0
169	20240807	182500	412407760	5260	5260	5260	5260	0
170	20240807	182400	412407760	5260	5260	5260	5260	0
171	20240807	182300	412407760	5260	5260	5260	5260	0
172	20240807	182200	412407760	5260	5260	5260	5260	0
173	20240807	182100	412407760	5260	5260	5260	5260	0
174	20240807	182000	412407760	5260	5260	5260	5260	0
175	20240807	181900	412407760	5260	5260	5260	5260	0
176	20240807	181800	412407760	5260	5260	5260	5260	0
177	20240807	181700	412407760	5260	5260	5260	5260	0
178	20240807	181600	412407760	5260	5260	5260	5260	0
179	20240807	181500	412407760	5260	5260	5260	5260	0
180	20240807	181400	412407760	5260	5260	5260	5260	0
181	20240807	181300	412407760	5260	5260	5260	5260	0
182	20240807	181200	412407760	5260	5260	5260	5260	1296
183	20240807	181100	412407760	5260	5260	5260	5260	0
184	20240807	181000	412407760	5260	5260	5260	5260	0
185	20240807	180900	412407760	5260	5260	5260	5260	0
186	20240807	180800	412407760	5260	5260	5260	5260	0
187	20240807	180700	412407760	5260	5260	5260	5260	0
188	20240807	180600	412407760	5260	5260	5260	5260	0
189	20240807	180500	412407760	5260	5260	5260	5260	0
190	20240807	180400	412407760	5260	5260	5260	5260	0
191	20240807	180300	412407760	5260	5260	5260	5260	0
192	20240807	180200	412407760	5260	5260	5260	5260	0
193	20240807	180100	412407760	5260	5260	5260	5260	0
194	20240807	180000	412407760	5260	5260	5260	5260	0
195	20240807	175900	412407760	5260	5260	5260	5260	0
196	20240807	175800	412407760	5260	5260	5260	5260	0
197	20240807	175700	412407760	5260	5260	5260	5260	0
198	20240807	175600	412407760	5260	5260	5260	5260	0
199	20240807	175500	412407760	5260	5260	5260	5260	0
200	20240807	175400	412407760	5260	5260	5260	5260	0
201	20240807	175300	412407760	5260	5260	5260	5260	0
202	20240807	175200	412407760	5260	5260	5260	5260	0
203	20240807	175100	412407760	5260	5260	5260	5260	0
204	20240807	175000	412407760	5260	5260	5260	5260	0
205	20240807	174900	412407760	5260	5260	5260	5260	0
206	20240807	174800	412407760	5260	5260	5260	5260	0
207	20240807	174700	412407760	5260	5260	5260	5260	0
208	20240807	174600	412407760	5260	5260	5260	5260	0
209	20240807	174500	412407760	5260	5260	5260	5260	0
210	20240807	174400	412407760	5260	5260	5260	5260	0
211	20240807	174300	412407760	5260	5260	5260	5260	0
212	20240807	174200	412407760	5260	5260	5260	5260	1296
213	20240807	174100	412407760	5260	5260	5260	5260	0
214	20240807	174000	412407760	5260	5260	5260	5260	0
215	20240807	173900	412407760	5260	5260	5260	5260	0
216	20240807	173800	412407760	5260	5260	5260	5260	0
217	20240807	173700	412407760	5260	5260	5260	5260	0
218	20240807	173600	412407760	5260	5260	5260	5260	0
219	20240807	173500	412407760	5260	5260	5260	5260	0
220	20240807	173400	412407760	5260	5260	5260	5260	0
221	20240807	173300	412407760	5260	5260	5260	5260	0
222	20240807	173200	412407760	5260	5260	5260	5260	0
223	20240807	173100	412407760	5260	5260	5260	5260	0
224	20240807	173000	412407760	5260	5260	5260	5260	0
225	20240807	172900	412407760	5260	5260	5260	5260	0
226	20240807	172800	412407760	5260	5260	5260	5260	0
227	20240807	172700	412407760	5260	5260	5260	5260	0
228	20240807	172600	412407760	5260	5260	5260	5260	0
229	20240807	172500	412407760	5260	5260	5260	5260	0
230	20240807	172400	412407760	5260	5260	5260	5260	0
231	20240807	172300	412407760	5260	5260	5260	5260	0
232	20240807	172200	412407760	5260	5260	5260	5260	0
233	20240807	172100	412407760	5260	5260	5260	5260	0
234	20240807	172000	412407760	5260	5260	5260	5260	0
235	20240807	171900	412407760	5260	5260	5260	5260	0
236	20240807	171800	412407760	5260	5260	5260	5260	0
237	20240807	171700	412407760	5260	5260	5260	5260	0
238	20240807	171600	412407760	5260	5260	5260	5260	0
239	20240807	171500	412407760	5260	5260	5260	5260	0
240	20240807	171400	412407760	5260	5260	5260	5260	0
241	20240807	171300	412407760	5260	5260	5260	5260	0
242	20240807	171200	412407760	5260	5260	5260	5260	1296
243	20240807	171100	412407760	5260	5260	5260	5260	0
244	20240807	171000	412407760	5260	5260	5260	5260	0
245	20240807	170900	412407760	5260	5260	5260	5260	0
246	20240807	170800	412407760	5260	5260	5260	5260	0
247	20240807	170700	412407760	5260	5260	5260	5260	0
248	20240807	170600	412407760	5260	5260	5260	5260	0
249	20240807	170500	412407760	5260	5260	5260	5260	0
250	20240807	170400	412407760	5260	5260	5260	5260	0
251	20240807	170300	412407760	5260	5260	5260	5260	0
252	20240807	170200	412407760	5260	5260	5260	5260	0
253	20240807	170100	412407760	5260	5260	5260	5260	0
254	20240807	170000	412407760	5260	5260	5260	5260	0
255	20240807	165900	412407760	5260	5260	5260	5260	0
256	20240807	165800	412407760	5260	5260	5260	5260	0
257	20240807	165700	412407760	5260	5260	5260	5260	0
258	20240807	165600	412407760	5260	5260	5260	5260	0
259	20240807	165500	412407760	5260	5260	5260	5260	0
260	20240807	165400	412407760	5260	5260	5260	5260	0
261	20240807	165300	412407760	5260	5260	5260	5260	0
262	20240807	165200	412407760	5260	5260	5260	5260	0
263	20240807	165100	412407760	5260	5260	5260	5260	0
264	20240807	165000	412407760	5260	5260	5260	5260	0
265	20240807	164900	412407760	5260	5260	5260	5260	0
266	20240807	164800	412407760	5260	5260	5260	5260	0
267	20240807	164700	412407760	5260	5260	5260	5260	0
268	20240807	164600	412407760	5260	5260	5260	5260	0
269	20240807	164500	412407760	5260	5260	5260	5260	0
270	20240807	164400	412407760	5260	5260	5260	5260	0
271	20240807	164300	412407760	5260	5260	5260	5260	0
272	20240807	164200	412407760	5260	5260	5260	5260	1296
273	20240807	164100	412407760	5260	5260	5260	5260	0
274	20240807	164000	412407760	5260	5260	5260	5260	0
275	20240807	163900	412407760	5260	5260	5260	5260	0
276	20240807	163800	412407760	5260	5260	5260	5260	0
277	20240807	163700	412407760	5260	5260	5260	5260	0
278	20240807	163600	412407760	5260	5260	5260	5260	0
279	20240807	163500	412407760	5260	5260	5260	5260	0
280	20240807	163400	412407760	5260	5260	5260	5260	0
281	20240807	163300	412407760	5260	5260	5260	5260	0
282	20240807	163200	412407760	5260	5260	5260	5260	0
283	20240807	163100	412407760	5260	5260	5260	5260	0
284	20240807	163000	412407760	5260	5260	5260	5260	0
285	20240807	162900	412407760	5260	5260	5260	5260	0
286	20240807	162800	412407760	5260	5260	5260	5260	0
287	20240807	162700	412407760	5260	5260	5260	5260	0
288	20240807	162600	412407760	5260	5260	5260	5260	0
289	20240807	162500	412407760	5260	5260	5260	5260	0
290	20240807	162400	412407760	5260	5260	5260	5260	0
291	20240807	162300	412407760	5260	5260	5260	5260	0
292	20240807	162200	412407760	5260	5260	5260	5260	0
293	20240807	162100	412407760	5260	5260	5260	5260	0
294	20240807	162000	412407760	5260	5260	5260	5260	0
295	20240807	161900	412407760	5260	5260	5260	5260	0
296	20240807	161800	412407760	5260	5260	5260	5260	0
297	20240807	161700	412407760	5260	5260	5260	5260	0
298	20240807	161600	412407760	5260	5260	5260	5260	0
299	20240807	161500	412407760	5260	5260	5260	5260	0
300	20240807	161400	412407760	5260	5260	5260	5260	0
301	20240807	161300	412407760	5260	5260	5260	5260	0
302	20240807	161200	412407760	5260	5260	5260	5260	1296
303	20240807	161100	412407760	5260	5260	5260	5260	0
304	20240807	161000	412407760	5260	5260	5260	5260	0
305	20240807	160900	412407760	5260	5260	5260	5260	0
306	20240807	160800	412407760	5260	5260	5260	5260	0
307	20240807	160700	412407760	5260	5260	5260	5260	0
308	20240807	160600	412407760	5260	5260	5260	5260	0
309	20240807	160500	412407760	5260	5260	5260	5260	0
310	20240807	160400	412407760	5260	5260	5260	5260	0
311	20240807	160300	412407760	5260	5260	5260	5260	0
312	20240807	160200	412407760	5260	5260	5260	5260	0
313	20240807	160100	412407760	5260	5260	5260	5260	0
314	20240807	160000	412407760	5260	5260	5260	5260	0
315	20240807	155900	412407760	5260	5260	5260	5260	0
316	20240807	155800	412407760	5260	5260	5260	5260	0
317	20240807	155700	412407760	5260	5260	5260	5260	0
318	20240807	155600	412407760	5260	5260	5260	5260	0
319	20240807	155500	412407760	5260	5260	5260	5260	0
320	20240807	155400	412407760	5260	5260	5260	5260	0
321	20240807	155300	412407760	5260	5260	5260	5260	0
322	20240807	155200	412407760	5260	5260	5260	5260	0
323	20240807	155100	412407760	5260	5260	5260	5260	0
324	20240807	155000	412407760	5260	5260	5260	5260	0
325	20240807	154900	412407760	5260	5260	5260	5260	0
326	20240807	154800	412407760	5260	5260	5260	5260	0
327	20240807	154700	412407760	5260	5260	5260	5260	0
328	20240807	154600	412407760	5260	5260	5260	5260	0
329	20240807	154500	412407760	5260	5260	5260	5260	0
330	20240807	154400	412407760	5260	5260	5260	5260	0
331	20240807	154300	412407760	5260	5260	5260	5260	0
332	20240807	154200	412407760	5260	5260	5260	5260	1296
333	20240807	154100	412407760	5260	5260	5260	5260	0
334	20240807	154000	412407760	5260	5260	5260	5260	0
335	20240807	153900	412407760	5260	5260	5260	5260	0
336	20240807	153800	412407760	5260	5260	5260	5260	0
337	20240807	153700	412407760	5260	5260	5260	5260	0
338	20240807	153600	412407760	5260	5260	5260	5260	0
339	20240807	153500	412407760	5260	5260	5260	5260	0
340	20240807	153400	412407760	5260	5260	5260	5260	0
341	20240807	153300	412407760	5260	5260	5260	5260	0
342	20240807	153200	412407760	5260	5260	5260	5260	0
343	20240807	153100	412407760	5260	5260	5260	5260	0
344	20240807	153000	412407760	5260	5260	5260	5260	1296
345	20240807	152900	405590800	5260	5260	5260	5260	0
346	20240807	152800	405590800	5260	5260	5260	5260	0
347	20240807	152700	405590800	5260	5260	5260	5260	0
348	20240807	152600	405590800	5260	5260	5260	5260	0
349	20240807	152500	405590800	5260	5260	5260	5260	0
350	20240807	152400	405590800	5260	5260	5260	5260	0
351	20240807	152300	405590800	5260	5260	5260	5260	0
352	20240807	152200	405590800	5260	5260	5260	5260	0
353	20240807	152100	405590800	5260	5260	5260	5260	0
354	20240807	152000	405590800	5260	5260	5260	5260	0
355	20240807	151900	405590800	5260	5260	5260	5260	11
356	20240807	151800	405532940	5260	5270	5270	5260	64
357	20240807	151700	405196290	5280	5280	5280	5280	46
358	20240807	151600	404953410	5280	5280	5280	5270	165
359	20240807	151500	404082360	5280	5280	5280	5280	27
360	20240807	151400	403939800	5280	5280	5280	5280	156
361	20240807	151300	403116120	5280	5280	5280	5280	26
362	20240807	151200	402978840	5280	5280	5280	5280	133
363	20240807	151100	402276600	5280	5280	5280	5280	5
364	20240807	151000	402250200	5280	5280	5290	5280	264
365	20240807	150900	400855320	5280	5280	5280	5280	216
366	20240807	150800	399714840	5280	5280	5280	5280	159
367	20240807	150700	398875320	5280	5280	5280	5280	29
368	20240807	150600	398722200	5280	5290	5290	5280	134
369	20240807	150500	398014340	5290	5290	5290	5290	28
370	20240807	150400	397866220	5280	5270	5280	5270	1047
371	20240807	150300	392338230	5280	5280	5280	5280	56
372	20240807	150200	392042550	5280	5280	5280	5280	186
373	20240807	150100	391060470	5280	5280	5280	5280	43
374	20240807	150000	390833430	5270	5280	5280	5270	158
375	20240807	145900	389999210	5280	5280	5280	5280	135
376	20240807	145800	389286410	5280	5280	5280	5280	42
377	20240807	145700	389064650	5280	5270	5280	5270	115
378	20240807	145600	388457960	5280	5280	5280	5280	79
379	20240807	145500	388040840	5270	5270	5270	5270	99
380	20240807	145400	387519110	5280	5280	5280	5280	35
381	20240807	145300	387334310	5270	5280	5280	5270	160
382	20240807	145200	386491010	5290	5280	5290	5280	59
383	20240807	145100	386178960	5280	5290	5290	5270	208
384	20240807	145000	385080640	5280	5280	5280	5280	0
385	20240807	144900	385080640	5280	5270	5280	5270	152
386	20240807	144800	384278590	5280	5280	5280	5280	0
387	20240807	144700	384278590	5280	5290	5290	5280	109
388	20240807	144600	383702980	5280	5280	5280	5280	166
389	20240807	144500	382826500	5280	5300	5300	5280	140
390	20240807	144400	382086500	5280	5280	5280	5280	0
391	20240807	144300	382086500	5280	5300	5300	5280	90
392	20240807	144200	381611160	5280	5280	5280	5280	50
393	20240807	144100	381347160	5280	5280	5280	5280	0
394	20240807	144000	381347160	5280	5290	5290	5280	332
395	20240807	143900	379592540	5300	5300	5300	5300	57
396	20240807	143800	379290440	5300	5300	5300	5300	0
397	20240807	143700	379290440	5300	5280	5300	5280	3815
398	20240807	143600	359096470	5280	5290	5290	5280	161
399	20240807	143500	358245390	5290	5290	5290	5290	56
400	20240807	143400	357949150	5290	5280	5290	5280	203
401	20240807	143300	356875790	5290	5290	5290	5290	63
402	20240807	143200	356542520	5290	5290	5290	5290	1
403	20240807	143100	356537230	5290	5290	5290	5290	9
404	20240807	143000	356489620	5290	5280	5290	5280	320
405	20240807	142900	354799680	5290	5290	5290	5290	0
406	20240807	142800	354799680	5290	5290	5290	5290	138
407	20240807	142700	354069660	5290	5290	5290	5290	37
408	20240807	142600	353873930	5290	5280	5290	5280	159
409	20240807	142500	353033320	5280	5280	5280	5280	5159
410	20240807	142400	325793800	5280	5270	5280	5270	176
411	20240807	142300	324865520	5280	5280	5280	5280	0
412	20240807	142200	324865520	5280	5270	5280	5270	1086
413	20240807	142100	319141790	5270	5270	5270	5270	100
414	20240807	142000	318614790	5270	5260	5270	5260	279
415	20240807	141900	317146960	5270	5260	5270	5260	151
416	20240807	141800	316351700	5270	5270	5270	5270	110
417	20240807	141700	315772000	5270	5260	5270	5260	150
418	20240807	141600	314982000	5270	5270	5270	5270	0
419	20240807	141500	314982000	5270	5260	5270	5260	294
420	20240807	141400	313433620	5260	5260	5260	5260	20
421	20240807	141300	313328420	5270	5260	5270	5260	150
422	20240807	141200	312538420	5270	5270	5270	5270	120
423	20240807	141100	311906020	5270	5270	5270	5270	100
424	20240807	141000	311379020	5270	5270	5270	5270	0
425	20240807	140900	311379020	5270	5270	5270	5270	208
426	20240807	140800	310282860	5270	5270	5270	5270	0
427	20240807	140700	310282860	5270	5270	5270	5270	100
428	20240807	140600	309755860	5270	5270	5270	5270	195
429	20240807	140500	308728210	5260	5260	5260	5260	51
430	20240807	140400	308459950	5260	5260	5260	5260	52
431	20240807	140300	308186430	5260	5260	5270	5260	97
432	20240807	140200	307675790	5260	5260	5260	5260	100
433	20240807	140100	307149790	5260	5260	5260	5260	0
434	20240807	140000	307149790	5260	5260	5270	5260	308
435	20240807	135900	305528790	5260	5260	5260	5260	0
436	20240807	135800	305528790	5260	5250	5260	5250	150
437	20240807	135700	304740290	5270	5270	5270	5270	209
438	20240807	135600	303638860	5270	5260	5270	5260	239
439	20240807	135500	302381340	5260	5260	5260	5260	0
440	20240807	135400	302381340	5260	5260	5260	5260	50
441	20240807	135300	302118340	5260	5260	5260	5260	38
442	20240807	135200	301918460	5270	5270	5270	5270	166
443	20240807	135100	301043640	5280	5280	5280	5280	0
444	20240807	135000	301043640	5280	5270	5280	5270	107
445	20240807	134900	300479680	5280	5270	5280	5270	163
446	20240807	134800	299620540	5270	5270	5270	5270	45
447	20240807	134700	299383390	5270	5270	5270	5270	100
448	20240807	134600	298856390	5260	5270	5270	5260	92
449	20240807	134500	298372050	5270	5260	5270	5260	83
450	20240807	134400	297935070	5260	5270	5270	5260	49
451	20240807	134300	297676910	5270	5260	5270	5260	157
452	20240807	134200	296850020	5270	5270	5270	5270	0
453	20240807	134100	296850020	5270	5270	5270	5270	266
454	20240807	134000	295448200	5270	5270	5270	5270	57
455	20240807	133900	295147810	5270	5270	5270	5270	135
456	20240807	133800	294436360	5270	5270	5270	5270	61
457	20240807	133700	294114890	5270	5270	5270	5270	146
458	20240807	133600	293345470	5270	5270	5270	5270	0
459	20240807	133500	293345470	5270	5260	5270	5260	93
460	20240807	133400	292855870	5260	5260	5260	5260	552
461	20240807	133300	289952350	5250	5250	5250	5250	65
462	20240807	133200	289611100	5250	5250	5250	5250	100
463	20240807	133100	289086100	5250	5250	5250	5250	114
464	20240807	133000	288487600	5250	5240	5250	5240	200
465	20240807	132900	287438600	5240	5240	5240	5240	50
466	20240807	132800	287176600	5250	5250	5250	5250	196
467	20240807	132700	286147600	5240	5250	5250	5240	139
468	20240807	132600	285418350	5250	5250	5250	5250	100
469	20240807	132500	284893350	5240	5250	5250	5240	216
470	20240807	132400	283759860	5250	5250	5250	5250	189
471	20240807	132300	282767610	5250	5250	5250	5250	0
472	20240807	132200	282767610	5250	5240	5250	5240	200
473	20240807	132100	281718110	5250	5250	5250	5250	0
474	20240807	132000	281718110	5250	5240	5250	5240	150
475	20240807	131900	280931110	5250	5250	5250	5250	82
476	20240807	131800	280500610	5250	5240	5250	5240	351
477	20240807	131700	278660360	5250	5260	5260	5250	445
478	20240807	131600	276322790	5260	5260	5260	5260	100
479	20240807	131500	275796790	5260	5260	5260	5260	100
480	20240807	131400	275270790	5260	5260	5260	5260	131
481	20240807	131300	274581730	5260	5260	5260	5260	100
482	20240807	131200	274055730	5250	5250	5250	5250	827
483	20240807	131100	269713980	5250	5250	5250	5250	156
484	20240807	131000	268894980	5240	5240	5240	5240	51
485	20240807	130900	268627740	5250	5250	5250	5250	155
486	20240807	130800	267813990	5250	5250	5250	5250	33
487	20240807	130700	267640740	5250	5250	5250	5250	80
488	20240807	130600	267220740	5250	5250	5250	5250	69
489	20240807	130500	266858490	5250	5260	5260	5250	1315
490	20240807	130400	259954640	5260	5260	5260	5260	132
491	20240807	130300	259260320	5260	5250	5260	5250	201
492	20240807	130200	258204070	5250	5250	5250	5250	834
493	20240807	130100	253825570	5250	5250	5250	5250	100
494	20240807	130000	253300570	5250	5250	5250	5250	131
495	20240807	125900	252612820	5250	5240	5250	5240	151
496	20240807	125800	251820570	5250	5250	5250	5250	100
497	20240807	125700	251295570	5250	5260	5260	5250	93
498	20240807	125600	250806480	5260	5260	5270	5260	101
499	20240807	125500	250275210	5250	5250	5250	5250	101
500	20240807	125400	249744960	5250	5250	5250	5250	100
501	20240807	125300	249219960	5260	5270	5270	5260	158
502	20240807	125200	248388870	5270	5270	5270	5270	287
503	20240807	125100	246876380	5270	5270	5270	5270	0
504	20240807	125000	246876380	5270	5270	5270	5270	10
505	20240807	124900	246823680	5270	5270	5270	5270	1
506	20240807	124800	246818410	5260	5260	5260	5260	236
507	20240807	124700	245577050	5260	5260	5260	5260	0
508	20240807	124600	245577050	5260	5250	5260	5250	116
509	20240807	124500	244967390	5260	5260	5260	5260	1
510	20240807	124400	244962130	5250	5240	5250	5240	105
511	20240807	124300	244411380	5250	5250	5250	5250	1
512	20240807	124200	244406130	5250	5250	5250	5250	109
513	20240807	124100	243833880	5250	5250	5250	5250	260
514	20240807	124000	242468880	5260	5270	5270	5260	117
515	20240807	123900	241853450	5270	5270	5270	5270	153
516	20240807	123800	241047140	5260	5260	5260	5260	50
517	20240807	123700	240784140	5270	5260	5270	5260	100
518	20240807	123600	240257540	5260	5260	5260	5260	10
519	20240807	123500	240204940	5270	5270	5270	5270	100
520	20240807	123400	239677940	5270	5260	5270	5260	85
521	20240807	123300	239230490	5270	5270	5270	5270	101
522	20240807	123200	238698220	5260	5260	5260	5260	51
523	20240807	123100	238429960	5270	5260	5270	5260	121
524	20240807	123000	237792630	5260	5270	5270	5260	17
525	20240807	122900	237703200	5270	5270	5270	5270	165
526	20240807	122800	236833650	5260	5260	5260	5260	50
527	20240807	122700	236570650	5270	5260	5270	5260	342
528	20240807	122600	234768810	5270	5270	5270	5270	0
529	20240807	122500	234768810	5270	5270	5270	5270	106
530	20240807	122400	234210190	5270	5270	5270	5270	100
531	20240807	122300	233683190	5270	5270	5270	5270	61
532	20240807	122200	233361720	5270	5270	5270	5270	100
533	20240807	122100	232834720	5270	5270	5270	5270	0
534	20240807	122000	232834720	5270	5260	5270	5260	131
535	20240807	121900	232145350	5260	5260	5260	5260	136
536	20240807	121800	231429990	5270	5270	5270	5270	92
537	20240807	121700	230945150	5270	5270	5270	5270	1
538	20240807	121600	230939880	5260	5260	5260	5260	50
539	20240807	121500	230676880	5260	5260	5260	5260	13
540	20240807	121400	230608500	5270	5270	5270	5270	120
541	20240807	121300	229976100	5260	5260	5260	5260	50
542	20240807	121200	229713100	5270	5270	5280	5270	163
543	20240807	121100	228853970	5270	5270	5270	5270	162
544	20240807	121000	228000230	5280	5280	5280	5280	89
545	20240807	120900	227530310	5280	5280	5280	5280	1
546	20240807	120800	227525030	5280	5270	5280	5270	200
547	20240807	120700	226470030	5280	5270	5280	5270	245
548	20240807	120600	225178450	5270	5270	5270	5270	0
549	20240807	120500	225178450	5270	5270	5270	5270	245
550	20240807	120400	223887300	5270	5270	5270	5270	1
551	20240807	120300	223882030	5270	5270	5270	5270	0
552	20240807	120200	223882030	5270	5270	5270	5270	92
553	20240807	120100	223397190	5250	5250	5250	5250	50
554	20240807	120000	223134690	5250	5250	5250	5250	0
555	20240807	115900	223134690	5250	5250	5250	5250	548
556	20240807	115800	220257690	5250	5250	5250	5250	202
557	20240807	115700	219197190	5250	5250	5250	5250	332
558	20240807	115600	217454190	5250	5250	5250	5250	27
559	20240807	115500	217312440	5250	5250	5250	5250	100
560	20240807	115400	216787440	5250	5250	5250	5250	1
561	20240807	115300	216782190	5250	5250	5250	5250	100
562	20240807	115200	216257190	5250	5280	5280	5240	7242
563	20240807	115100	178240860	5280	5280	5280	5280	101
564	20240807	115000	177707580	5270	5280	5280	5270	2242
565	20240807	114900	165891240	5270	5270	5270	5270	101
566	20240807	114800	165358970	5270	5270	5270	5270	12
567	20240807	114700	165295730	5270	5270	5270	5270	38
568	20240807	114600	165095470	5280	5280	5280	5280	145
569	20240807	114500	164329870	5280	5280	5280	5280	66
570	20240807	114400	163981390	5290	5290	5290	5290	281
571	20240807	114300	162494900	5290	5290	5290	5290	0
572	20240807	114200	162494900	5290	5290	5290	5290	171
573	20240807	114100	161590310	5290	5290	5290	5290	1
574	20240807	114000	161585020	5290	5290	5290	5290	216
575	20240807	113900	160442380	5290	5290	5290	5290	1
576	20240807	113800	160437090	5280	5280	5280	5280	87
577	20240807	113700	159977730	5280	5280	5280	5280	0
578	20240807	113600	159977730	5280	5280	5280	5280	134
579	20240807	113500	159270210	5270	5280	5280	5270	51
580	20240807	113400	159001430	5270	5270	5270	5270	9
581	20240807	113300	158954000	5270	5280	5280	5270	142
582	20240807	113200	158204660	5280	5280	5280	5280	34
583	20240807	113100	158025140	5280	5280	5280	5280	293
584	20240807	113000	156478100	5290	5290	5290	5290	0
585	20240807	112900	156478100	5290	5290	5290	5290	28
586	20240807	112800	156329980	5290	5280	5290	5280	167
587	20240807	112700	155448210	5290	5280	5290	5280	58
588	20240807	112600	155141870	5280	5280	5280	5280	3
589	20240807	112500	155126030	5280	5280	5280	5280	155
590	20240807	112400	154307630	5280	5280	5280	5280	174
591	20240807	112300	153388910	5280	5280	5280	5280	100
592	20240807	112200	152860910	5280	5280	5280	5270	1909
593	20240807	112100	142799380	5280	5280	5280	5280	100
594	20240807	112000	142271380	5270	5270	5270	5270	36
595	20240807	111900	142081660	5280	5280	5280	5280	231
596	20240807	111800	140861980	5280	5270	5280	5270	52
597	20240807	111700	140587930	5280	5280	5280	5280	100
598	20240807	111600	140059930	5270	5280	5280	5270	283
599	20240807	111500	138566190	5280	5280	5280	5280	1
600	20240807	111400	138560910	5270	5280	5280	5270	150
601	20240807	111300	137769410	5270	5270	5270	5270	0
602	20240807	111200	137769410	5270	5280	5280	5270	229
603	20240807	111100	136560790	5270	5270	5270	5270	51
604	20240807	111000	136292020	5280	5280	5280	5280	100
605	20240807	110900	135764020	5280	5280	5280	5280	1
606	20240807	110800	135758740	5280	5280	5280	5280	193
607	20240807	110700	134739700	5280	5280	5280	5280	166
608	20240807	110600	133863220	5290	5290	5290	5290	180
609	20240807	110500	132911020	5290	5300	5300	5290	2
610	20240807	110400	132900430	5300	5280	5300	5280	3990
611	20240807	110300	111801760	5270	5270	5270	5270	50
612	20240807	110200	111538260	5270	5280	5280	5270	266
613	20240807	110100	110135440	5280	5280	5280	5280	0
614	20240807	110000	110135440	5280	5280	5280	5280	156
615	20240807	105900	109311760	5280	5280	5280	5280	1
616	20240807	105800	109306480	5280	5280	5280	5280	0
617	20240807	105700	109306480	5280	5270	5280	5270	246
618	20240807	105600	108009950	5270	5270	5270	5270	65
619	20240807	105500	107667400	5260	5270	5270	5260	276
620	20240807	105400	106213390	5260	5260	5260	5260	0
621	20240807	105300	106213390	5260	5270	5270	5260	150
622	20240807	105200	105423390	5270	5260	5270	5260	203
623	20240807	105100	104354080	5270	5270	5270	5270	100
624	20240807	105000	103827080	5270	5270	5270	5270	0
625	20240807	104900	103827080	5270	5270	5270	5270	101
626	20240807	104800	103294810	5260	5260	5260	5260	51
627	20240807	104700	103026550	5270	5270	5270	5270	100
628	20240807	104600	102499550	5270	5260	5270	5260	51
629	20240807	104500	102231280	5270	5270	5270	5270	100
630	20240807	104400	101704280	5260	5260	5260	5260	100
631	20240807	104300	101178280	5260	5260	5260	5260	100
632	20240807	104200	100652280	5270	5270	5270	5270	100
633	20240807	104100	100125280	5270	5270	5270	5270	0
634	20240807	104000	100125280	5270	5270	5270	5270	100
635	20240807	103900	99598280	5270	5270	5270	5270	1
636	20240807	103800	99593010	5270	5260	5270	5260	451
637	20240807	103700	97216760	5250	5250	5250	5250	0
638	20240807	103600	97216760	5250	5260	5260	5250	2907
639	20240807	103500	81953820	5260	5260	5260	5260	0
640	20240807	103400	81953820	5260	5260	5260	5260	133
641	20240807	103300	81254240	5250	5250	5250	5250	2029
642	20240807	103200	70601990	5250	5250	5250	5250	200
643	20240807	103100	69551990	5250	5250	5250	5250	0
644	20240807	103000	69551990	5250	5250	5250	5250	102
645	20240807	102900	69016490	5240	5240	5240	5240	51
646	20240807	102800	68749250	5240	5240	5240	5240	232
647	20240807	102700	67533570	5240	5240	5240	5240	0
648	20240807	102600	67533570	5240	5240	5240	5240	1
649	20240807	102500	67528330	5230	5230	5230	5230	100
650	20240807	102400	67005330	5230	5230	5230	5230	0
651	20240807	102300	67005330	5230	5230	5230	5230	101
652	20240807	102200	66477100	5230	5230	5230	5230	0
653	20240807	102100	66477100	5230	5230	5230	5230	100
654	20240807	102000	65954100	5230	5230	5230	5230	1
655	20240807	101900	65948870	5230	5240	5240	5230	150
656	20240807	101800	65163370	5230	5230	5230	5230	0
657	20240807	101700	65163370	5230	5240	5240	5230	51
658	20240807	101600	64896630	5230	5230	5230	5230	0
659	20240807	101500	64896630	5230	5240	5240	5230	150
660	20240807	101400	64111130	5230	5230	5230	5230	50
661	20240807	101300	63849630	5240	5240	5240	5240	30
662	20240807	101200	63692430	5250	5250	5250	5250	0
663	20240807	101100	63692430	5250	5250	5250	5250	100
664	20240807	101000	63167430	5250	5250	5250	5250	1
665	20240807	100900	63162180	5250	5250	5250	5250	100
666	20240807	100800	62637180	5250	5250	5250	5250	100
667	20240807	100700	62112180	5250	5250	5250	5250	1
668	20240807	100600	62106930	5250	5250	5250	5250	100
669	20240807	100500	61581930	5250	5250	5250	5250	0
670	20240807	100400	61581930	5250	5250	5250	5250	103
671	20240807	100300	61041180	5250	5250	5250	5250	0
672	20240807	100200	61041180	5250	5250	5250	5250	100
673	20240807	100100	60516180	5250	5250	5250	5250	0
674	20240807	100000	60516180	5250	5250	5250	5250	101
675	20240807	095900	59985930	5250	5240	5250	5240	2
676	20240807	095800	59975440	5250	5250	5250	5240	104
677	20240807	095700	59429450	5250	5250	5250	5250	1
678	20240807	095600	59424200	5240	5250	5250	5240	107
679	20240807	095500	58862520	5240	5240	5240	5240	79
680	20240807	095400	58448560	5250	5250	5250	5250	175
681	20240807	095300	57529810	5250	5250	5250	5250	0
682	20240807	095200	57529810	5250	5250	5250	5250	100
683	20240807	095100	57004810	5250	5250	5250	5250	201
684	20240807	095000	55949560	5250	5250	5250	5250	0
685	20240807	094900	55949560	5250	5240	5250	5240	115
686	20240807	094800	55346470	5240	5240	5240	5240	61
687	20240807	094700	55026830	5240	5240	5240	5240	213
688	20240807	094600	53910710	5240	5240	5240	5240	0
689	20240807	094500	53910710	5240	5240	5240	5240	0
690	20240807	094400	53910710	5240	5240	5240	5240	1
691	20240807	094300	53905470	5220	5220	5220	5220	100
692	20240807	094200	53383470	5220	5220	5220	5220	0
693	20240807	094100	53383470	5220	5220	5220	5220	1
694	20240807	094000	53378250	5210	5210	5210	5210	122
695	20240807	093900	52742630	5210	5210	5210	5210	101
696	20240807	093800	52216420	5210	5210	5210	5210	1
697	20240807	093700	52211210	5200	5200	5200	5200	53
698	20240807	093600	51935610	5200	5200	5200	5200	100
699	20240807	093500	51415610	5210	5210	5210	5210	1
700	20240807	093400	51410400	5210	5210	5210	5200	577
701	20240807	093300	48407160	5210	5210	5210	5210	0
702	20240807	093200	48407160	5210	5210	5210	5200	3760
703	20240807	093100	28818060	5230	5230	5230	5230	68
704	20240807	093000	28462420	5240	5240	5240	5240	100
705	20240807	092900	27938420	5240	5240	5240	5240	1
706	20240807	092800	27933180	5230	5230	5230	5230	53
707	20240807	092700	27655990	5220	5220	5220	5220	0
708	20240807	092600	27655990	5220	5250	5250	5220	201
709	20240807	092500	26602290	5240	5240	5240	5240	0
710	20240807	092400	26602290	5240	5240	5240	5240	1506
711	20240807	092300	18710850	5230	5230	5230	5230	0
712	20240807	092200	18710850	5230	5220	5230	5220	52
713	20240807	092100	18439400	5210	5230	5230	5210	330
714	20240807	092000	16720060	5240	5240	5240	5240	200
715	20240807	091900	15672060	5240	5240	5240	5240	1
716	20240807	091800	15666820	5240	5240	5240	5240	100
717	20240807	091700	15142820	5240	5240	5240	5240	200
718	20240807	091600	14094820	5240	5240	5240	5240	193
719	20240807	091500	13083500	5240	5240	5240	5240	100
720	20240807	091400	12559500	5240	5240	5240	5240	10
721	20240807	091300	12507100	5240	5230	5240	5230	161
722	20240807	091200	11664970	5220	5220	5220	5220	200
723	20240807	091100	10620970	5220	5220	5220	5220	255
724	20240807	091000	9289870	5210	5210	5210	5210	251
725	20240807	090900	7982160	5210	5190	5210	5190	51
726	20240807	090800	7717450	5190	5190	5190	5190	0
727	20240807	090700	7717450	5190	5200	5200	5190	51
728	20240807	090600	7452750	5190	5190	5190	5190	50
729	20240807	090500	7193250	5180	5180	5180	5180	50
730	20240807	090400	6934250	5180	5200	5200	5180	382
731	20240807	090300	4951740	5200	5200	5200	5200	101
732	20240807	090200	4426540	5200	5200	5200	5200	556
733	20240807	090100	1535340	5200	5200	5200	5200	0
734	20240807	090000	1535340	5200	5180	5200	5180	296