KissMeData/417970/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212800	190303100	9700	9700	9700	9700	189
3	20240809	212700	190303100	9700	9700	9700	9700	0
4	20240809	212600	190303100	9700	9700	9700	9700	0
5	20240809	212500	190303100	9700	9700	9700	9700	0
6	20240809	212400	190303100	9700	9700	9700	9700	0
7	20240809	212300	190303100	9700	9700	9700	9700	0
8	20240809	212200	190303100	9700	9700	9700	9700	0
9	20240809	212100	190303100	9700	9700	9700	9700	0
10	20240809	212000	190303100	9700	9700	9700	9700	0
11	20240809	211900	190303100	9700	9700	9700	9700	0
12	20240809	211800	190303100	9700	9700	9700	9700	0
13	20240809	211700	190303100	9700	9700	9700	9700	0
14	20240809	211600	190303100	9700	9700	9700	9700	0
15	20240809	211500	190303100	9700	9700	9700	9700	0
16	20240809	211400	190303100	9700	9700	9700	9700	0
17	20240809	211300	190303100	9700	9700	9700	9700	0
18	20240809	211200	190303100	9700	9700	9700	9700	0
19	20240809	211100	190303100	9700	9700	9700	9700	0
20	20240809	211000	190303100	9700	9700	9700	9700	0
21	20240809	210900	190303100	9700	9700	9700	9700	0
22	20240809	210800	190303100	9700	9700	9700	9700	0
23	20240809	210700	190303100	9700	9700	9700	9700	0
24	20240809	210600	190303100	9700	9700	9700	9700	0
25	20240809	210500	190303100	9700	9700	9700	9700	0
26	20240809	210400	190303100	9700	9700	9700	9700	0
27	20240809	210300	190303100	9700	9700	9700	9700	0
28	20240809	210200	190303100	9700	9700	9700	9700	0
29	20240809	210100	190303100	9700	9700	9700	9700	0
30	20240809	210000	190303100	9700	9700	9700	9700	0
31	20240809	205900	190303100	9700	9700	9700	9700	0
32	20240809	205800	190303100	9700	9700	9700	9700	189
33	20240809	205700	190303100	9700	9700	9700	9700	0
34	20240809	205600	190303100	9700	9700	9700	9700	0
35	20240809	205500	190303100	9700	9700	9700	9700	0
36	20240809	205400	190303100	9700	9700	9700	9700	0
37	20240809	205300	190303100	9700	9700	9700	9700	0
38	20240809	205200	190303100	9700	9700	9700	9700	0
39	20240809	205100	190303100	9700	9700	9700	9700	0
40	20240809	205000	190303100	9700	9700	9700	9700	0
41	20240809	204900	190303100	9700	9700	9700	9700	0
42	20240809	204800	190303100	9700	9700	9700	9700	0
43	20240809	204700	190303100	9700	9700	9700	9700	0
44	20240809	204600	190303100	9700	9700	9700	9700	0
45	20240809	204500	190303100	9700	9700	9700	9700	0
46	20240809	204400	190303100	9700	9700	9700	9700	0
47	20240809	204300	190303100	9700	9700	9700	9700	0
48	20240809	204200	190303100	9700	9700	9700	9700	0
49	20240809	204100	190303100	9700	9700	9700	9700	0
50	20240809	204000	190303100	9700	9700	9700	9700	0
51	20240809	203900	190303100	9700	9700	9700	9700	0
52	20240809	203800	190303100	9700	9700	9700	9700	0
53	20240809	203700	190303100	9700	9700	9700	9700	0
54	20240809	203600	190303100	9700	9700	9700	9700	0
55	20240809	203500	190303100	9700	9700	9700	9700	0
56	20240809	203400	190303100	9700	9700	9700	9700	0
57	20240809	203300	190303100	9700	9700	9700	9700	0
58	20240809	203200	190303100	9700	9700	9700	9700	0
59	20240809	203100	190303100	9700	9700	9700	9700	0
60	20240809	203000	190303100	9700	9700	9700	9700	0
61	20240809	202900	190303100	9700	9700	9700	9700	0
62	20240809	202800	190303100	9700	9700	9700	9700	189
63	20240809	202700	190303100	9700	9700	9700	9700	0
64	20240809	202600	190303100	9700	9700	9700	9700	0
65	20240809	202500	190303100	9700	9700	9700	9700	0
66	20240809	202400	190303100	9700	9700	9700	9700	0
67	20240809	202300	190303100	9700	9700	9700	9700	0
68	20240809	202200	190303100	9700	9700	9700	9700	0
69	20240809	202100	190303100	9700	9700	9700	9700	0
70	20240809	202000	190303100	9700	9700	9700	9700	0
71	20240809	201900	190303100	9700	9700	9700	9700	0
72	20240809	201800	190303100	9700	9700	9700	9700	0
73	20240809	201700	190303100	9700	9700	9700	9700	0
74	20240809	201600	190303100	9700	9700	9700	9700	0
75	20240809	201500	190303100	9700	9700	9700	9700	0
76	20240809	201400	190303100	9700	9700	9700	9700	0
77	20240809	201300	190303100	9700	9700	9700	9700	0
78	20240809	201200	190303100	9700	9700	9700	9700	0
79	20240809	201100	190303100	9700	9700	9700	9700	0
80	20240809	201000	190303100	9700	9700	9700	9700	0
81	20240809	200900	190303100	9700	9700	9700	9700	0
82	20240809	200800	190303100	9700	9700	9700	9700	0
83	20240809	200700	190303100	9700	9700	9700	9700	0
84	20240809	200600	190303100	9700	9700	9700	9700	0
85	20240809	200500	190303100	9700	9700	9700	9700	0
86	20240809	200400	190303100	9700	9700	9700	9700	0
87	20240809	200300	190303100	9700	9700	9700	9700	0
88	20240809	200200	190303100	9700	9700	9700	9700	0
89	20240809	200100	190303100	9700	9700	9700	9700	0
90	20240809	200000	190303100	9700	9700	9700	9700	0
91	20240809	195900	190303100	9700	9700	9700	9700	0
92	20240809	195800	190303100	9700	9700	9700	9700	189
93	20240809	195700	190303100	9700	9700	9700	9700	0
94	20240809	195600	190303100	9700	9700	9700	9700	0
95	20240809	195500	190303100	9700	9700	9700	9700	0
96	20240809	195400	190303100	9700	9700	9700	9700	0
97	20240809	195300	190303100	9700	9700	9700	9700	0
98	20240809	195200	190303100	9700	9700	9700	9700	0
99	20240809	195100	190303100	9700	9700	9700	9700	0
100	20240809	195000	190303100	9700	9700	9700	9700	0
101	20240809	194900	190303100	9700	9700	9700	9700	0
102	20240809	194800	190303100	9700	9700	9700	9700	0
103	20240809	194700	190303100	9700	9700	9700	9700	0
104	20240809	194600	190303100	9700	9700	9700	9700	0
105	20240809	194500	190303100	9700	9700	9700	9700	0
106	20240809	194400	190303100	9700	9700	9700	9700	0
107	20240809	194300	190303100	9700	9700	9700	9700	0
108	20240809	194200	190303100	9700	9700	9700	9700	0
109	20240809	194100	190303100	9700	9700	9700	9700	0
110	20240809	194000	190303100	9700	9700	9700	9700	0
111	20240809	193900	190303100	9700	9700	9700	9700	0
112	20240809	193800	190303100	9700	9700	9700	9700	0
113	20240809	193700	190303100	9700	9700	9700	9700	0
114	20240809	193600	190303100	9700	9700	9700	9700	0
115	20240809	193500	190303100	9700	9700	9700	9700	0
116	20240809	193400	190303100	9700	9700	9700	9700	0
117	20240809	193300	190303100	9700	9700	9700	9700	0
118	20240809	193200	190303100	9700	9700	9700	9700	0
119	20240809	193100	190303100	9700	9700	9700	9700	0
120	20240809	193000	190303100	9700	9700	9700	9700	0
121	20240809	192900	190303100	9700	9700	9700	9700	0
122	20240809	192800	190303100	9700	9700	9700	9700	189
123	20240809	192700	190303100	9700	9700	9700	9700	0
124	20240809	192600	190303100	9700	9700	9700	9700	0
125	20240809	192500	190303100	9700	9700	9700	9700	0
126	20240809	192400	190303100	9700	9700	9700	9700	0
127	20240809	192300	190303100	9700	9700	9700	9700	0
128	20240809	192200	190303100	9700	9700	9700	9700	0
129	20240809	192100	190303100	9700	9700	9700	9700	0
130	20240809	192000	190303100	9700	9700	9700	9700	0
131	20240809	191900	190303100	9700	9700	9700	9700	0
132	20240809	191800	190303100	9700	9700	9700	9700	0
133	20240809	191700	190303100	9700	9700	9700	9700	0
134	20240809	191600	190303100	9700	9700	9700	9700	0
135	20240809	191500	190303100	9700	9700	9700	9700	0
136	20240809	191400	190303100	9700	9700	9700	9700	0
137	20240809	191300	190303100	9700	9700	9700	9700	0
138	20240809	191200	190303100	9700	9700	9700	9700	0
139	20240809	191100	190303100	9700	9700	9700	9700	0
140	20240809	191000	190303100	9700	9700	9700	9700	0
141	20240809	190900	190303100	9700	9700	9700	9700	0
142	20240809	190800	190303100	9700	9700	9700	9700	0
143	20240809	190700	190303100	9700	9700	9700	9700	0
144	20240809	190600	190303100	9700	9700	9700	9700	0
145	20240809	190500	190303100	9700	9700	9700	9700	0
146	20240809	190400	190303100	9700	9700	9700	9700	0
147	20240809	190300	190303100	9700	9700	9700	9700	0
148	20240809	190200	190303100	9700	9700	9700	9700	0
149	20240809	190100	190303100	9700	9700	9700	9700	0
150	20240809	190000	190303100	9700	9700	9700	9700	0
151	20240809	185900	190303100	9700	9700	9700	9700	0
152	20240809	185800	190303100	9700	9700	9700	9700	189
153	20240809	185700	190303100	9700	9700	9700	9700	0
154	20240809	185600	190303100	9700	9700	9700	9700	0
155	20240809	185500	190303100	9700	9700	9700	9700	0
156	20240809	185400	190303100	9700	9700	9700	9700	0
157	20240809	185300	190303100	9700	9700	9700	9700	0
158	20240809	185200	190303100	9700	9700	9700	9700	0
159	20240809	185100	190303100	9700	9700	9700	9700	0
160	20240809	185000	190303100	9700	9700	9700	9700	0
161	20240809	184900	190303100	9700	9700	9700	9700	0
162	20240809	184800	190303100	9700	9700	9700	9700	0
163	20240809	184700	190303100	9700	9700	9700	9700	0
164	20240809	184600	190303100	9700	9700	9700	9700	0
165	20240809	184500	190303100	9700	9700	9700	9700	0
166	20240809	184400	190303100	9700	9700	9700	9700	0
167	20240809	184300	190303100	9700	9700	9700	9700	0
168	20240809	184200	190303100	9700	9700	9700	9700	0
169	20240809	184100	190303100	9700	9700	9700	9700	0
170	20240809	184000	190303100	9700	9700	9700	9700	0
171	20240809	183900	190303100	9700	9700	9700	9700	0
172	20240809	183800	190303100	9700	9700	9700	9700	0
173	20240809	183700	190303100	9700	9700	9700	9700	0
174	20240809	183600	190303100	9700	9700	9700	9700	0
175	20240809	183500	190303100	9700	9700	9700	9700	0
176	20240809	183400	190303100	9700	9700	9700	9700	0
177	20240809	183300	190303100	9700	9700	9700	9700	0
178	20240809	183200	190303100	9700	9700	9700	9700	0
179	20240809	183100	190303100	9700	9700	9700	9700	0
180	20240809	183000	190303100	9700	9700	9700	9700	0
181	20240809	182900	190303100	9700	9700	9700	9700	0
182	20240809	182800	190303100	9700	9700	9700	9700	189
183	20240809	182700	190303100	9700	9700	9700	9700	0
184	20240809	182600	190303100	9700	9700	9700	9700	0
185	20240809	182500	190303100	9700	9700	9700	9700	0
186	20240809	182400	190303100	9700	9700	9700	9700	0
187	20240809	182300	190303100	9700	9700	9700	9700	0
188	20240809	182200	190303100	9700	9700	9700	9700	0
189	20240809	182100	190303100	9700	9700	9700	9700	0
190	20240809	182000	190303100	9700	9700	9700	9700	0
191	20240809	181900	190303100	9700	9700	9700	9700	0
192	20240809	181800	190303100	9700	9700	9700	9700	0
193	20240809	181700	190303100	9700	9700	9700	9700	0
194	20240809	181600	190303100	9700	9700	9700	9700	0
195	20240809	181500	190303100	9700	9700	9700	9700	0
196	20240809	181400	190303100	9700	9700	9700	9700	0
197	20240809	181300	190303100	9700	9700	9700	9700	0
198	20240809	181200	190303100	9700	9700	9700	9700	0
199	20240809	181100	190303100	9700	9700	9700	9700	0
200	20240809	181000	190303100	9700	9700	9700	9700	0
201	20240809	180900	190303100	9700	9700	9700	9700	0
202	20240809	180800	190303100	9700	9700	9700	9700	0
203	20240809	180700	190303100	9700	9700	9700	9700	0
204	20240809	180600	190303100	9700	9700	9700	9700	0
205	20240809	180500	190303100	9700	9700	9700	9700	0
206	20240809	180400	190303100	9700	9700	9700	9700	0
207	20240809	180300	190303100	9700	9700	9700	9700	0
208	20240809	180200	190303100	9700	9700	9700	9700	0
209	20240809	180100	190303100	9700	9700	9700	9700	0
210	20240809	180000	190303100	9700	9700	9700	9700	0
211	20240809	175900	190303100	9700	9700	9700	9700	0
212	20240809	175800	190303100	9700	9700	9700	9700	189
213	20240809	175700	190303100	9700	9700	9700	9700	0
214	20240809	175600	190303100	9700	9700	9700	9700	0
215	20240809	175500	190303100	9700	9700	9700	9700	0
216	20240809	175400	190303100	9700	9700	9700	9700	0
217	20240809	175300	190303100	9700	9700	9700	9700	0
218	20240809	175200	190303100	9700	9700	9700	9700	0
219	20240809	175100	190303100	9700	9700	9700	9700	0
220	20240809	175000	190303100	9700	9700	9700	9700	0
221	20240809	174900	190303100	9700	9700	9700	9700	0
222	20240809	174800	190303100	9700	9700	9700	9700	0
223	20240809	174700	190303100	9700	9700	9700	9700	0
224	20240809	174600	190303100	9700	9700	9700	9700	0
225	20240809	174500	190303100	9700	9700	9700	9700	0
226	20240809	174400	190303100	9700	9700	9700	9700	0
227	20240809	174300	190303100	9700	9700	9700	9700	0
228	20240809	174200	190303100	9700	9700	9700	9700	0
229	20240809	174100	190303100	9700	9700	9700	9700	0
230	20240809	174000	190303100	9700	9700	9700	9700	0
231	20240809	173900	190303100	9700	9700	9700	9700	0
232	20240809	173800	190303100	9700	9700	9700	9700	0
233	20240809	173700	190303100	9700	9700	9700	9700	0
234	20240809	173600	190303100	9700	9700	9700	9700	0
235	20240809	173500	190303100	9700	9700	9700	9700	0
236	20240809	173400	190303100	9700	9700	9700	9700	0
237	20240809	173300	190303100	9700	9700	9700	9700	0
238	20240809	173200	190303100	9700	9700	9700	9700	0
239	20240809	173100	190303100	9700	9700	9700	9700	0
240	20240809	173000	190303100	9700	9700	9700	9700	0
241	20240809	172900	190303100	9700	9700	9700	9700	0
242	20240809	172800	190303100	9700	9700	9700	9700	189
243	20240809	172700	190303100	9700	9700	9700	9700	0
244	20240809	172600	190303100	9700	9700	9700	9700	0
245	20240809	172500	190303100	9700	9700	9700	9700	0
246	20240809	172400	190303100	9700	9700	9700	9700	0
247	20240809	172300	190303100	9700	9700	9700	9700	0
248	20240809	172200	190303100	9700	9700	9700	9700	0
249	20240809	172100	190303100	9700	9700	9700	9700	0
250	20240809	172000	190303100	9700	9700	9700	9700	0
251	20240809	171900	190303100	9700	9700	9700	9700	0
252	20240809	171800	190303100	9700	9700	9700	9700	0
253	20240809	171700	190303100	9700	9700	9700	9700	0
254	20240809	171600	190303100	9700	9700	9700	9700	0
255	20240809	171500	190303100	9700	9700	9700	9700	0
256	20240809	171400	190303100	9700	9700	9700	9700	0
257	20240809	171300	190303100	9700	9700	9700	9700	0
258	20240809	171200	190303100	9700	9700	9700	9700	0
259	20240809	171100	190303100	9700	9700	9700	9700	0
260	20240809	171000	190303100	9700	9700	9700	9700	0
261	20240809	170900	190303100	9700	9700	9700	9700	0
262	20240809	170800	190303100	9700	9700	9700	9700	0
263	20240809	170700	190303100	9700	9700	9700	9700	0
264	20240809	170600	190303100	9700	9700	9700	9700	0
265	20240809	170500	190303100	9700	9700	9700	9700	0
266	20240809	170400	190303100	9700	9700	9700	9700	0
267	20240809	170300	190303100	9700	9700	9700	9700	0
268	20240809	170200	190303100	9700	9700	9700	9700	0
269	20240809	170100	190303100	9700	9700	9700	9700	0
270	20240809	170000	190303100	9700	9700	9700	9700	0
271	20240809	165900	190303100	9700	9700	9700	9700	0
272	20240809	165800	190303100	9700	9700	9700	9700	189
273	20240809	165700	190303100	9700	9700	9700	9700	0
274	20240809	165600	190303100	9700	9700	9700	9700	0
275	20240809	165500	190303100	9700	9700	9700	9700	0
276	20240809	165400	190303100	9700	9700	9700	9700	0
277	20240809	165300	190303100	9700	9700	9700	9700	0
278	20240809	165200	190303100	9700	9700	9700	9700	0
279	20240809	165100	190303100	9700	9700	9700	9700	0
280	20240809	165000	190303100	9700	9700	9700	9700	0
281	20240809	164900	190303100	9700	9700	9700	9700	0
282	20240809	164800	190303100	9700	9700	9700	9700	0
283	20240809	164700	190303100	9700	9700	9700	9700	0
284	20240809	164600	190303100	9700	9700	9700	9700	0
285	20240809	164500	190303100	9700	9700	9700	9700	0
286	20240809	164400	190303100	9700	9700	9700	9700	0
287	20240809	164300	190303100	9700	9700	9700	9700	0
288	20240809	164200	190303100	9700	9700	9700	9700	0
289	20240809	164100	190303100	9700	9700	9700	9700	0
290	20240809	164000	190303100	9700	9700	9700	9700	0
291	20240809	163900	190303100	9700	9700	9700	9700	0
292	20240809	163800	190303100	9700	9700	9700	9700	0
293	20240809	163700	190303100	9700	9700	9700	9700	0
294	20240809	163600	190303100	9700	9700	9700	9700	0
295	20240809	163500	190303100	9700	9700	9700	9700	0
296	20240809	163400	190303100	9700	9700	9700	9700	0
297	20240809	163300	190303100	9700	9700	9700	9700	0
298	20240809	163200	190303100	9700	9700	9700	9700	0
299	20240809	163100	190303100	9700	9700	9700	9700	0
300	20240809	163000	190303100	9700	9700	9700	9700	0
301	20240809	162900	190303100	9700	9700	9700	9700	0
302	20240809	162800	190303100	9700	9700	9700	9700	189
303	20240809	162700	190303100	9700	9700	9700	9700	0
304	20240809	162600	190303100	9700	9700	9700	9700	0
305	20240809	162500	190303100	9700	9700	9700	9700	0
306	20240809	162400	190303100	9700	9700	9700	9700	0
307	20240809	162300	190303100	9700	9700	9700	9700	0
308	20240809	162200	190303100	9700	9700	9700	9700	0
309	20240809	162100	190303100	9700	9700	9700	9700	0
310	20240809	162000	190303100	9700	9700	9700	9700	0
311	20240809	161900	190303100	9700	9700	9700	9700	0
312	20240809	161800	190303100	9700	9700	9700	9700	0
313	20240809	161700	190303100	9700	9700	9700	9700	0
314	20240809	161600	190303100	9700	9700	9700	9700	0
315	20240809	161500	190303100	9700	9700	9700	9700	0
316	20240809	161400	190303100	9700	9700	9700	9700	0
317	20240809	161300	190303100	9700	9700	9700	9700	0
318	20240809	161200	190303100	9700	9700	9700	9700	0
319	20240809	161100	190303100	9700	9700	9700	9700	0
320	20240809	161000	190303100	9700	9700	9700	9700	0
321	20240809	160900	190303100	9700	9700	9700	9700	0
322	20240809	160800	190303100	9700	9700	9700	9700	0
323	20240809	160700	190303100	9700	9700	9700	9700	0
324	20240809	160600	190303100	9700	9700	9700	9700	0
325	20240809	160500	190303100	9700	9700	9700	9700	0
326	20240809	160400	190303100	9700	9700	9700	9700	0
327	20240809	160300	190303100	9700	9700	9700	9700	0
328	20240809	160200	190303100	9700	9700	9700	9700	0
329	20240809	160100	190303100	9700	9700	9700	9700	0
330	20240809	160000	190303100	9700	9700	9700	9700	0
331	20240809	155900	190303100	9700	9700	9700	9700	0
332	20240809	155800	190303100	9700	9700	9700	9700	189
333	20240809	155700	190303100	9700	9700	9700	9700	0
334	20240809	155600	190303100	9700	9700	9700	9700	0
335	20240809	155500	190303100	9700	9700	9700	9700	0
336	20240809	155400	190303100	9700	9700	9700	9700	0
337	20240809	155300	190303100	9700	9700	9700	9700	0
338	20240809	155200	190303100	9700	9700	9700	9700	0
339	20240809	155100	190303100	9700	9700	9700	9700	0
340	20240809	155000	190303100	9700	9700	9700	9700	0
341	20240809	154900	190303100	9700	9700	9700	9700	0
342	20240809	154800	190303100	9700	9700	9700	9700	0
343	20240809	154700	190303100	9700	9700	9700	9700	0
344	20240809	154600	190303100	9700	9700	9700	9700	0
345	20240809	154500	190303100	9700	9700	9700	9700	0
346	20240809	154400	190303100	9700	9700	9700	9700	0
347	20240809	154300	190303100	9700	9700	9700	9700	0
348	20240809	154200	190303100	9700	9700	9700	9700	0
349	20240809	154100	190303100	9700	9700	9700	9700	0
350	20240809	154000	190303100	9700	9700	9700	9700	0
351	20240809	153900	190303100	9700	9700	9700	9700	0
352	20240809	153800	190303100	9700	9700	9700	9700	0
353	20240809	153700	190303100	9700	9700	9700	9700	0
354	20240809	153600	190303100	9700	9700	9700	9700	0
355	20240809	153500	190303100	9700	9700	9700	9700	0
356	20240809	153400	190303100	9700	9700	9700	9700	0
357	20240809	153300	190303100	9700	9700	9700	9700	0
358	20240809	153200	190303100	9700	9700	9700	9700	0
359	20240809	153100	190303100	9700	9700	9700	9700	0
360	20240809	153000	190303100	9700	9700	9700	9700	189
361	20240809	152900	188469800	9680	9680	9680	9680	0
362	20240809	152800	188469800	9680	9680	9680	9680	0
363	20240809	152700	188469800	9680	9680	9680	9680	0
364	20240809	152600	188469800	9680	9680	9680	9680	0
365	20240809	152500	188469800	9680	9680	9680	9680	0
366	20240809	152400	188469800	9680	9680	9680	9680	0
367	20240809	152300	188469800	9680	9680	9680	9680	0
368	20240809	152200	188469800	9680	9680	9680	9680	0
369	20240809	152100	188469800	9680	9680	9680	9680	0
370	20240809	152000	188469800	9680	9680	9680	9680	0
371	20240809	151900	188469800	9680	9680	9680	9680	0
372	20240809	151800	188469800	9680	9680	9680	9680	0
373	20240809	151700	188469800	9680	9680	9680	9680	0
374	20240809	151600	188469800	9680	9680	9680	9680	0
375	20240809	151500	188469800	9680	9680	9680	9680	0
376	20240809	151400	188469800	9680	9680	9680	9680	12
377	20240809	151300	188353640	9700	9700	9700	9700	0
378	20240809	151200	188353640	9700	9700	9700	9700	0
379	20240809	151100	188353640	9700	9700	9700	9700	2
380	20240809	151000	188334240	9700	9660	9700	9660	48
381	20240809	150900	187870370	9700	9700	9700	9700	0
382	20240809	150800	187870370	9700	9700	9700	9700	0
383	20240809	150700	187870370	9700	9700	9700	9700	0
384	20240809	150600	187870370	9700	9700	9700	9700	0
385	20240809	150500	187870370	9700	9700	9700	9700	0
386	20240809	150400	187870370	9700	9700	9700	9700	0
387	20240809	150300	187870370	9700	9700	9700	9700	0
388	20240809	150200	187870370	9700	9660	9700	9660	35
389	20240809	150100	187532110	9660	9660	9660	9660	1
390	20240809	150000	187522450	9660	9660	9660	9660	1
391	20240809	145900	187512790	9660	9660	9660	9660	20
392	20240809	145800	187319590	9660	9660	9660	9660	1
393	20240809	145700	187309930	9690	9690	9690	9690	0
394	20240809	145600	187309930	9690	9690	9690	9690	0
395	20240809	145500	187309930	9690	9690	9690	9690	0
396	20240809	145400	187309930	9690	9690	9690	9690	0
397	20240809	145300	187309930	9690	9690	9690	9690	0
398	20240809	145200	187309930	9690	9690	9690	9690	0
399	20240809	145100	187309930	9690	9690	9690	9690	0
400	20240809	145000	187309930	9690	9690	9690	9690	0
401	20240809	144900	187309930	9690	9690	9690	9690	0
402	20240809	144800	187309930	9690	9690	9690	9690	0
403	20240809	144700	187309930	9690	9690	9690	9690	0
404	20240809	144600	187309930	9690	9690	9690	9690	60
405	20240809	144500	186728530	9670	9670	9670	9670	0
406	20240809	144400	186728530	9670	9670	9670	9670	6
407	20240809	144300	186670510	9690	9690	9690	9690	0
408	20240809	144200	186670510	9690	9690	9690	9690	0
409	20240809	144100	186670510	9690	9690	9690	9690	0
410	20240809	144000	186670510	9690	9690	9690	9690	0
411	20240809	143900	186670510	9690	9690	9690	9690	0
412	20240809	143800	186670510	9690	9690	9690	9690	0
413	20240809	143700	186670510	9690	9690	9690	9690	0
414	20240809	143600	186670510	9690	9690	9690	9690	1
415	20240809	143500	186660820	9690	9690	9690	9690	0
416	20240809	143400	186660820	9690	9690	9690	9690	0
417	20240809	143300	186660820	9690	9680	9690	9680	50
418	20240809	143200	186176330	9660	9660	9660	9660	0
419	20240809	143100	186176330	9660	9660	9660	9660	41
420	20240809	143000	185780270	9690	9680	9690	9670	34
421	20240809	142900	185450910	9700	9700	9700	9700	0
422	20240809	142800	185450910	9700	9700	9700	9700	0
423	20240809	142700	185450910	9700	9700	9700	9700	0
424	20240809	142600	185450910	9700	9700	9700	9700	0
425	20240809	142500	185450910	9700	9700	9700	9700	0
426	20240809	142400	185450910	9700	9700	9700	9700	0
427	20240809	142300	185450910	9700	9700	9700	9700	0
428	20240809	142200	185450910	9700	9690	9700	9690	50
429	20240809	142100	184966370	9690	9690	9690	9690	1
430	20240809	142000	184956680	9700	9700	9700	9700	0
431	20240809	141900	184956680	9700	9700	9700	9700	0
432	20240809	141800	184956680	9700	9700	9700	9700	0
433	20240809	141700	184956680	9700	9700	9700	9700	0
434	20240809	141600	184956680	9700	9700	9700	9700	0
435	20240809	141500	184956680	9700	9700	9700	9700	0
436	20240809	141400	184956680	9700	9700	9700	9700	0
437	20240809	141300	184956680	9700	9700	9700	9700	0
438	20240809	141200	184956680	9700	9700	9700	9700	0
439	20240809	141100	184956680	9700	9700	9700	9700	0
440	20240809	141000	184956680	9700	9700	9700	9700	0
441	20240809	140900	184956680	9700	9640	9700	9640	126
442	20240809	140800	183734790	9650	9650	9650	9650	0
443	20240809	140700	183734790	9650	9650	9650	9650	0
444	20240809	140600	183734790	9650	9650	9650	9650	0
445	20240809	140500	183734790	9650	9650	9650	9650	0
446	20240809	140400	183734790	9650	9650	9650	9650	0
447	20240809	140300	183734790	9650	9650	9650	9650	0
448	20240809	140200	183734790	9650	9650	9650	9650	0
449	20240809	140100	183734790	9650	9650	9650	9650	0
450	20240809	140000	183734790	9650	9650	9650	9650	0
451	20240809	135900	183734790	9650	9650	9650	9650	0
452	20240809	135800	183734790	9650	9650	9650	9650	300
453	20240809	135700	180839790	9670	9670	9670	9670	0
454	20240809	135600	180839790	9670	9670	9670	9670	2
455	20240809	135500	180820450	9680	9680	9680	9680	1
456	20240809	135400	180810770	9610	9610	9610	9610	0
457	20240809	135300	180810770	9610	9610	9610	9610	0
458	20240809	135200	180810770	9610	9610	9610	9610	1
459	20240809	135100	180801160	9650	9650	9650	9650	0
460	20240809	135000	180801160	9650	9650	9650	9650	0
461	20240809	134900	180801160	9650	9650	9650	9650	0
462	20240809	134800	180801160	9650	9650	9650	9650	0
463	20240809	134700	180801160	9650	9650	9650	9650	0
464	20240809	134600	180801160	9650	9650	9650	9650	0
465	20240809	134500	180801160	9650	9650	9650	9650	0
466	20240809	134400	180801160	9650	9650	9650	9650	0
467	20240809	134300	180801160	9650	9650	9650	9650	0
468	20240809	134200	180801160	9650	9650	9650	9650	10
469	20240809	134100	180704660	9690	9670	9690	9670	16
470	20240809	134000	180549680	9650	9650	9650	9650	336
471	20240809	133900	177307280	9660	9660	9660	9660	0
472	20240809	133800	177307280	9660	9660	9660	9660	3
473	20240809	133700	177278300	9660	9620	9660	9560	183
474	20240809	133600	175523450	9620	9620	9620	9620	0
475	20240809	133500	175523450	9620	9660	9660	9620	508
476	20240809	133400	170635870	9660	9660	9660	9660	0
477	20240809	133300	170635870	9660	9660	9660	9660	0
478	20240809	133200	170635870	9660	9660	9660	9660	0
479	20240809	133100	170635870	9660	9670	9670	9660	217
480	20240809	133000	168539480	9670	9670	9670	9670	0
481	20240809	132900	168539480	9670	9680	9680	9670	40
482	20240809	132800	168152460	9690	9690	9690	9690	0
483	20240809	132700	168152460	9690	9690	9690	9690	0
484	20240809	132600	168152460	9690	9690	9690	9690	0
485	20240809	132500	168152460	9690	9700	9700	9690	5
486	20240809	132400	168103980	9700	9700	9700	9700	0
487	20240809	132300	168103980	9700	9700	9700	9700	0
488	20240809	132200	168103980	9700	9700	9700	9700	0
489	20240809	132100	168103980	9700	9700	9700	9700	0
490	20240809	132000	168103980	9700	9700	9700	9700	0
491	20240809	131900	168103980	9700	9700	9700	9700	0
492	20240809	131800	168103980	9700	9700	9700	9700	0
493	20240809	131700	168103980	9700	9700	9700	9700	0
494	20240809	131600	168103980	9700	9700	9700	9700	0
495	20240809	131500	168103980	9700	9700	9700	9700	0
496	20240809	131400	168103980	9700	9700	9700	9700	0
497	20240809	131300	168103980	9700	9700	9700	9700	0
498	20240809	131200	168103980	9700	9700	9700	9700	175
499	20240809	131100	166406480	9690	9690	9690	9690	0
500	20240809	131000	166406480	9690	9690	9690	9690	0
501	20240809	130900	166406480	9690	9690	9690	9690	32
502	20240809	130800	166096400	9680	9680	9680	9680	0
503	20240809	130700	166096400	9680	9680	9680	9680	0
504	20240809	130600	166096400	9680	9680	9680	9680	0
505	20240809	130500	166096400	9680	9680	9680	9680	0
506	20240809	130400	166096400	9680	9680	9680	9680	32
507	20240809	130300	165786640	9670	9670	9670	9670	0
508	20240809	130200	165786640	9670	9670	9670	9670	0
509	20240809	130100	165786640	9670	9670	9670	9670	0
510	20240809	130000	165786640	9670	9670	9670	9670	0
511	20240809	125900	165786640	9670	9670	9670	9670	0
512	20240809	125800	165786640	9670	9670	9670	9670	0
513	20240809	125700	165786640	9670	9670	9670	9670	2
514	20240809	125600	165767300	9670	9670	9670	9670	0
515	20240809	125500	165767300	9670	9670	9670	9670	0
516	20240809	125400	165767300	9670	9670	9670	9670	0
517	20240809	125300	165767300	9670	9670	9670	9670	11
518	20240809	125200	165660930	9670	9670	9670	9670	0
519	20240809	125100	165660930	9670	9670	9670	9670	0
520	20240809	125000	165660930	9670	9670	9670	9670	0
521	20240809	124900	165660930	9670	9670	9670	9670	0
522	20240809	124800	165660930	9670	9670	9670	9670	0
523	20240809	124700	165660930	9670	9670	9670	9670	0
524	20240809	124600	165660930	9670	9670	9670	9670	10
525	20240809	124500	165564230	9690	9690	9690	9690	0
526	20240809	124400	165564230	9690	9690	9690	9690	0
527	20240809	124300	165564230	9690	9690	9690	9690	0
528	20240809	124200	165564230	9690	9700	9700	9690	11
529	20240809	124100	165457610	9710	9710	9710	9710	0
530	20240809	124000	165457610	9710	9710	9710	9710	0
531	20240809	123900	165457610	9710	9710	9710	9710	0
532	20240809	123800	165457610	9710	9710	9710	9710	0
533	20240809	123700	165457610	9710	9710	9710	9710	2
534	20240809	123600	165438190	9700	9670	9700	9670	369
535	20240809	123500	161859340	9660	9660	9660	9660	1
536	20240809	123400	161849680	9690	9690	9690	9690	0
537	20240809	123300	161849680	9690	9690	9690	9690	0
538	20240809	123200	161849680	9690	9690	9690	9690	0
539	20240809	123100	161849680	9690	9690	9690	9690	0
540	20240809	123000	161849680	9690	9690	9690	9690	2
541	20240809	122900	161830300	9670	9670	9670	9670	0
542	20240809	122800	161830300	9670	9670	9670	9670	0
543	20240809	122700	161830300	9670	9670	9670	9670	0
544	20240809	122600	161830300	9670	9670	9670	9670	20
545	20240809	122500	161636900	9700	9700	9700	9700	0
546	20240809	122400	161636900	9700	9700	9700	9700	0
547	20240809	122300	161636900	9700	9700	9700	9700	15
548	20240809	122200	161491400	9700	9700	9700	9700	21
549	20240809	122100	161287700	9690	9640	9690	9630	339
550	20240809	122000	158012250	9640	9640	9650	9640	101
551	20240809	121900	157038600	9640	9690	9690	9640	121
552	20240809	121800	155868160	9690	9660	9690	9660	1810
553	20240809	121700	138329460	9600	9600	9600	9600	12
554	20240809	121600	138214260	9690	9690	9690	9690	11
555	20240809	121500	138107670	9700	9700	9700	9700	5
556	20240809	121400	138059170	9700	9670	9700	9550	229
557	20240809	121300	135845540	9690	9670	9690	9660	571
558	20240809	121200	130323600	9670	9700	9700	9670	563
559	20240809	121100	124878900	9700	9600	9700	9600	2530
560	20240809	121000	100435170	9650	9650	9650	9650	0
561	20240809	120900	100435170	9650	9650	9650	9650	0
562	20240809	120800	100435170	9650	9650	9650	9650	0
563	20240809	120700	100435170	9650	9650	9650	9650	0
564	20240809	120600	100435170	9650	9590	9660	9450	480
565	20240809	120500	95828470	9590	9580	9590	9580	100
566	20240809	120400	94870420	9590	9520	9590	9520	1040
567	20240809	120300	84936350	9520	9470	9520	9470	1081
568	20240809	120200	74669730	9490	9490	9490	9490	0
569	20240809	120100	74669730	9490	9490	9490	9490	0
570	20240809	120000	74669730	9490	9490	9490	9490	0
571	20240809	115900	74669730	9490	9480	9490	9480	35
572	20240809	115800	74337780	9490	9400	9490	9400	417
573	20240809	115700	70412740	9410	9410	9410	9410	0
574	20240809	115600	70412740	9410	9410	9410	9410	0
575	20240809	115500	70412740	9410	9410	9410	9410	801
576	20240809	115400	62875330	9490	9490	9490	9490	0
577	20240809	115300	62875330	9490	9490	9490	9490	0
578	20240809	115200	62875330	9490	9490	9490	9490	0
579	20240809	115100	62875330	9490	9490	9490	9490	0
580	20240809	115000	62875330	9490	9490	9490	9490	0
581	20240809	114900	62875330	9490	9490	9490	9490	0
582	20240809	114800	62875330	9490	9490	9490	9490	0
583	20240809	114700	62875330	9490	9490	9490	9490	0
584	20240809	114600	62875330	9490	9490	9490	9490	0
585	20240809	114500	62875330	9490	9490	9490	9490	0
586	20240809	114400	62875330	9490	9490	9490	9490	0
587	20240809	114300	62875330	9490	9480	9490	9480	65
588	20240809	114200	62258490	9500	9500	9500	9500	0
589	20240809	114100	62258490	9500	9500	9500	9500	0
590	20240809	114000	62258490	9500	9500	9500	9500	0
591	20240809	113900	62258490	9500	9500	9500	9500	0
592	20240809	113800	62258490	9500	9500	9500	9500	0
593	20240809	113700	62258490	9500	9500	9500	9500	0
594	20240809	113600	62258490	9500	9500	9500	9500	0
595	20240809	113500	62258490	9500	9490	9500	9490	20
596	20240809	113400	62068640	9490	9490	9490	9490	0
597	20240809	113300	62068640	9490	9490	9490	9490	10
598	20240809	113200	61973740	9490	9480	9490	9480	10
599	20240809	113100	61878850	9500	9500	9500	9500	0
600	20240809	113000	61878850	9500	9500	9500	9500	0
601	20240809	112900	61878850	9500	9500	9500	9500	0
602	20240809	112800	61878850	9500	9500	9500	9500	0
603	20240809	112700	61878850	9500	9500	9500	9490	310
604	20240809	112600	58935850	9490	9490	9490	9490	0
605	20240809	112500	58935850	9490	9490	9490	9490	1
606	20240809	112400	58926360	9500	9500	9500	9500	0
607	20240809	112300	58926360	9500	9500	9500	9500	0
608	20240809	112200	58926360	9500	9500	9500	9500	0
609	20240809	112100	58926360	9500	9500	9500	9500	0
610	20240809	112000	58926360	9500	9500	9500	9500	0
611	20240809	111900	58926360	9500	9500	9500	9500	0
612	20240809	111800	58926360	9500	9500	9500	9500	0
613	20240809	111700	58926360	9500	9500	9500	9500	0
614	20240809	111600	58926360	9500	9500	9500	9500	0
615	20240809	111500	58926360	9500	9500	9500	9500	0
616	20240809	111400	58926360	9500	9500	9500	9500	201
617	20240809	111300	57016860	9500	9490	9500	9440	71
618	20240809	111200	56343820	9490	9490	9490	9490	1
619	20240809	111100	56334330	9500	9500	9500	9500	0
620	20240809	111000	56334330	9500	9470	9500	9470	20
621	20240809	110900	56144630	9470	9470	9470	9470	314
622	20240809	110800	53171050	9470	9470	9470	9470	0
623	20240809	110700	53171050	9470	9470	9470	9470	0
624	20240809	110600	53171050	9470	9470	9470	9470	0
625	20240809	110500	53171050	9470	9470	9470	9470	0
626	20240809	110400	53171050	9470	9460	9470	9460	100
627	20240809	110300	52224060	9470	9470	9470	9470	0
628	20240809	110200	52224060	9470	9470	9470	9470	0
629	20240809	110100	52224060	9470	9470	9470	9470	0
630	20240809	110000	52224060	9470	9470	9470	9460	155
631	20240809	105900	50756220	9470	9470	9470	9470	250
632	20240809	105800	48388720	9490	9490	9490	9490	0
633	20240809	105700	48388720	9490	9490	9490	9490	0
634	20240809	105600	48388720	9490	9490	9490	9490	0
635	20240809	105500	48388720	9490	9350	9490	9350	16
636	20240809	105400	48237020	9490	9430	9490	9430	355
637	20240809	105300	44885640	9430	9430	9430	9430	5
638	20240809	105200	44838490	9430	9430	9430	9430	0
639	20240809	105100	44838490	9430	9430	9430	9420	115
640	20240809	105000	43754050	9430	9430	9430	9430	0
641	20240809	104900	43754050	9430	9430	9430	9430	0
642	20240809	104800	43754050	9430	9430	9430	9430	0
643	20240809	104700	43754050	9430	9430	9430	9430	0
644	20240809	104600	43754050	9430	9430	9430	9430	0
645	20240809	104500	43754050	9430	9420	9430	9420	15
646	20240809	104400	43612720	9430	9430	9430	9430	0
647	20240809	104300	43612720	9430	9430	9430	9430	0
648	20240809	104200	43612720	9430	9420	9440	9420	150
649	20240809	104100	42197250	9340	9410	9410	9340	645
650	20240809	104000	36158850	9490	9490	9490	9490	0
651	20240809	103900	36158850	9490	9490	9490	9490	0
652	20240809	103800	36158850	9490	9490	9490	9490	0
653	20240809	103700	36158850	9490	9490	9490	9490	0
654	20240809	103600	36158850	9490	9410	9490	9390	83
655	20240809	103500	35378000	9490	9490	9490	9490	0
656	20240809	103400	35378000	9490	9490	9490	9490	0
657	20240809	103300	35378000	9490	9490	9490	9490	0
658	20240809	103200	35378000	9490	9490	9490	9490	0
659	20240809	103100	35378000	9490	9490	9490	9490	0
660	20240809	103000	35378000	9490	9490	9490	9490	0
661	20240809	102900	35378000	9490	9490	9490	9490	0
662	20240809	102800	35378000	9490	9490	9490	9490	0
663	20240809	102700	35378000	9490	9490	9490	9490	0
664	20240809	102600	35378000	9490	9490	9490	9490	0
665	20240809	102500	35378000	9490	9420	9490	9420	10
666	20240809	102400	35283410	9490	9490	9490	9490	0
667	20240809	102300	35283410	9490	9490	9490	9490	0
668	20240809	102200	35283410	9490	9490	9490	9490	0
669	20240809	102100	35283410	9490	9490	9490	9490	0
670	20240809	102000	35283410	9490	9490	9490	9490	0
671	20240809	101900	35283410	9490	9490	9490	9490	0
672	20240809	101800	35283410	9490	9490	9490	9490	0
673	20240809	101700	35283410	9490	9490	9490	9490	0
674	20240809	101600	35283410	9490	9490	9490	9490	0
675	20240809	101500	35283410	9490	9470	9490	9470	7
676	20240809	101400	35217050	9450	9450	9450	9450	7
677	20240809	101300	35150900	9450	9430	9480	9390	261
678	20240809	101200	32696430	9430	9430	9430	9430	0
679	20240809	101100	32696430	9430	9430	9430	9430	0
680	20240809	101000	32696430	9430	9430	9430	9430	0
681	20240809	100900	32696430	9430	9430	9430	9430	0
682	20240809	100800	32696430	9430	9430	9430	9430	52
683	20240809	100700	32206070	9490	9490	9490	9490	0
684	20240809	100600	32206070	9490	9490	9490	9490	0
685	20240809	100500	32206070	9490	9480	9490	9480	17
686	20240809	100400	32044890	9490	9490	9490	9490	0
687	20240809	100300	32044890	9490	9490	9490	9490	0
688	20240809	100200	32044890	9490	9490	9490	9490	0
689	20240809	100100	32044890	9490	9490	9490	9490	0
690	20240809	100000	32044890	9490	9490	9490	9490	1
691	20240809	095900	32035400	9490	9490	9490	9490	0
692	20240809	095800	32035400	9490	9490	9490	9490	1
693	20240809	095700	32025910	9490	9490	9490	9490	0
694	20240809	095600	32025910	9490	9490	9490	9490	1
695	20240809	095500	32016420	9420	9490	9490	9420	289
696	20240809	095400	29293970	9480	9480	9480	9480	0
697	20240809	095300	29293970	9480	9480	9480	9480	1
698	20240809	095200	29284490	9400	9400	9400	9400	0
699	20240809	095100	29284490	9400	9400	9400	9400	238
700	20240809	095000	27047290	9490	9400	9490	9390	69
701	20240809	094900	26395680	9480	9460	9480	9400	52
702	20240809	094800	25905320	9400	9430	9430	9400	70
703	20240809	094700	25246420	9480	9480	9480	9480	0
704	20240809	094600	25246420	9480	9480	9480	9480	0
705	20240809	094500	25246420	9480	9470	9490	9470	515
706	20240809	094400	20366180	9470	9470	9470	9470	2
707	20240809	094300	20347240	9470	9470	9470	9470	1
708	20240809	094200	20337770	9490	9490	9490	9490	0
709	20240809	094100	20337770	9490	9490	9490	9490	0
710	20240809	094000	20337770	9490	9490	9490	9490	0
711	20240809	093900	20337770	9490	9490	9490	9490	0
712	20240809	093800	20337770	9490	9490	9490	9490	0
713	20240809	093700	20337770	9490	9490	9490	9490	0
714	20240809	093600	20337770	9490	9490	9490	9490	0
715	20240809	093500	20337770	9490	9490	9490	9490	0
716	20240809	093400	20337770	9490	9480	9490	9480	2
717	20240809	093300	20318800	9500	9500	9500	9500	0
718	20240809	093200	20318800	9500	9500	9500	9500	0
719	20240809	093100	20318800	9500	9500	9500	9500	0
720	20240809	093000	20318800	9500	9500	9500	9500	0
721	20240809	092900	20318800	9500	9500	9500	9500	10
722	20240809	092800	20223800	9490	9490	9490	9490	800
723	20240809	092700	12631800	9490	9490	9490	9490	0
724	20240809	092600	12631800	9490	9340	9490	9340	17
725	20240809	092500	12471430	9500	9500	9500	9500	0
726	20240809	092400	12471430	9500	9500	9500	9500	0
727	20240809	092300	12471430	9500	9500	9500	9500	0
728	20240809	092200	12471430	9500	9500	9500	9500	0
729	20240809	092100	12471430	9500	9500	9500	9500	0
730	20240809	092000	12471430	9500	9500	9500	9500	0
731	20240809	091900	12471430	9500	9500	9500	9500	0
732	20240809	091800	12471430	9500	9500	9500	9500	0
733	20240809	091700	12471430	9500	9500	9500	9500	0
734	20240809	091600	12471430	9500	9500	9500	9500	2
735	20240809	091500	12452430	9470	9470	9470	9470	10
736	20240809	091400	12357730	9530	9470	9530	9470	29
737	20240809	091300	12082920	9470	9470	9470	9470	0
738	20240809	091200	12082920	9470	9440	9470	9440	72
739	20240809	091100	11402290	9590	9590	9590	9590	0
740	20240809	091000	11402290	9590	9590	9590	9590	0
741	20240809	090900	11402290	9590	9590	9590	9590	0
742	20240809	090800	11402290	9590	9590	9590	9590	0
743	20240809	090700	11402290	9590	9590	9590	9590	0
744	20240809	090600	11402290	9590	9590	9590	9590	1
745	20240809	090500	11392700	9590	9440	9600	9440	660
746	20240809	090400	5150740	9440	9440	9440	9440	0
747	20240809	090300	5150740	9440	9440	9440	9440	100
748	20240809	090200	4206740	9440	9440	9440	9440	1
749	20240809	090100	4197300	9440	9440	9450	9440	65
750	20240809	090000	3583420	9450	9110	9450	9110	392