KissMeData/214320/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	203500	530443430	19000	19000	19000	19000	1829
3	20240814	203400	530443430	19000	19000	19000	19000	0
4	20240814	203300	530443430	19000	19000	19000	19000	0
5	20240814	203200	530443430	19000	19000	19000	19000	0
6	20240814	203100	530443430	19000	19000	19000	19000	0
7	20240814	203000	530443430	19000	19000	19000	19000	0
8	20240814	202900	530443430	19000	19000	19000	19000	0
9	20240814	202800	530443430	19000	19000	19000	19000	0
10	20240814	202700	530443430	19000	19000	19000	19000	0
11	20240814	202600	530443430	19000	19000	19000	19000	0
12	20240814	202500	530443430	19000	19000	19000	19000	0
13	20240814	202400	530443430	19000	19000	19000	19000	0
14	20240814	202300	530443430	19000	19000	19000	19000	0
15	20240814	202200	530443430	19000	19000	19000	19000	0
16	20240814	202100	530443430	19000	19000	19000	19000	0
17	20240814	202000	530443430	19000	19000	19000	19000	0
18	20240814	201900	530443430	19000	19000	19000	19000	0
19	20240814	201800	530443430	19000	19000	19000	19000	0
20	20240814	201700	530443430	19000	19000	19000	19000	0
21	20240814	201600	530443430	19000	19000	19000	19000	0
22	20240814	201500	530443430	19000	19000	19000	19000	0
23	20240814	201400	530443430	19000	19000	19000	19000	0
24	20240814	201300	530443430	19000	19000	19000	19000	0
25	20240814	201200	530443430	19000	19000	19000	19000	0
26	20240814	201100	530443430	19000	19000	19000	19000	0
27	20240814	201000	530443430	19000	19000	19000	19000	0
28	20240814	200900	530443430	19000	19000	19000	19000	0
29	20240814	200800	530443430	19000	19000	19000	19000	0
30	20240814	200700	530443430	19000	19000	19000	19000	0
31	20240814	200600	530443430	19000	19000	19000	19000	0
32	20240814	200500	530443430	19000	19000	19000	19000	1829
33	20240814	200400	530443430	19000	19000	19000	19000	0
34	20240814	200300	530443430	19000	19000	19000	19000	0
35	20240814	200200	530443430	19000	19000	19000	19000	0
36	20240814	200100	530443430	19000	19000	19000	19000	0
37	20240814	200000	530443430	19000	19000	19000	19000	0
38	20240814	195900	530443430	19000	19000	19000	19000	0
39	20240814	195800	530443430	19000	19000	19000	19000	0
40	20240814	195700	530443430	19000	19000	19000	19000	0
41	20240814	195600	530443430	19000	19000	19000	19000	0
42	20240814	195500	530443430	19000	19000	19000	19000	0
43	20240814	195400	530443430	19000	19000	19000	19000	0
44	20240814	195300	530443430	19000	19000	19000	19000	0
45	20240814	195200	530443430	19000	19000	19000	19000	0
46	20240814	195100	530443430	19000	19000	19000	19000	0
47	20240814	195000	530443430	19000	19000	19000	19000	0
48	20240814	194900	530443430	19000	19000	19000	19000	0
49	20240814	194800	530443430	19000	19000	19000	19000	0
50	20240814	194700	530443430	19000	19000	19000	19000	0
51	20240814	194600	530443430	19000	19000	19000	19000	0
52	20240814	194500	530443430	19000	19000	19000	19000	0
53	20240814	194400	530443430	19000	19000	19000	19000	0
54	20240814	194300	530443430	19000	19000	19000	19000	0
55	20240814	194200	530443430	19000	19000	19000	19000	0
56	20240814	194100	530443430	19000	19000	19000	19000	0
57	20240814	194000	530443430	19000	19000	19000	19000	0
58	20240814	193900	530443430	19000	19000	19000	19000	0
59	20240814	193800	530443430	19000	19000	19000	19000	0
60	20240814	193700	530443430	19000	19000	19000	19000	0
61	20240814	193600	530443430	19000	19000	19000	19000	0
62	20240814	193500	530443430	19000	19000	19000	19000	1829
63	20240814	193400	530443430	19000	19000	19000	19000	0
64	20240814	193300	530443430	19000	19000	19000	19000	0
65	20240814	193200	530443430	19000	19000	19000	19000	0
66	20240814	193100	530443430	19000	19000	19000	19000	0
67	20240814	193000	530443430	19000	19000	19000	19000	0
68	20240814	192900	530443430	19000	19000	19000	19000	0
69	20240814	192800	530443430	19000	19000	19000	19000	0
70	20240814	192700	530443430	19000	19000	19000	19000	0
71	20240814	192600	530443430	19000	19000	19000	19000	0
72	20240814	192500	530443430	19000	19000	19000	19000	0
73	20240814	192400	530443430	19000	19000	19000	19000	0
74	20240814	192300	530443430	19000	19000	19000	19000	0
75	20240814	192200	530443430	19000	19000	19000	19000	0
76	20240814	192100	530443430	19000	19000	19000	19000	0
77	20240814	192000	530443430	19000	19000	19000	19000	0
78	20240814	191900	530443430	19000	19000	19000	19000	0
79	20240814	191800	530443430	19000	19000	19000	19000	0
80	20240814	191700	530443430	19000	19000	19000	19000	0
81	20240814	191600	530443430	19000	19000	19000	19000	0
82	20240814	191500	530443430	19000	19000	19000	19000	0
83	20240814	191400	530443430	19000	19000	19000	19000	0
84	20240814	191300	530443430	19000	19000	19000	19000	0
85	20240814	191200	530443430	19000	19000	19000	19000	0
86	20240814	191100	530443430	19000	19000	19000	19000	0
87	20240814	191000	530443430	19000	19000	19000	19000	0
88	20240814	190900	530443430	19000	19000	19000	19000	0
89	20240814	190800	530443430	19000	19000	19000	19000	0
90	20240814	190700	530443430	19000	19000	19000	19000	0
91	20240814	190600	530443430	19000	19000	19000	19000	0
92	20240814	190500	530443430	19000	19000	19000	19000	1829
93	20240814	190400	530443430	19000	19000	19000	19000	0
94	20240814	190300	530443430	19000	19000	19000	19000	0
95	20240814	190200	530443430	19000	19000	19000	19000	0
96	20240814	190100	530443430	19000	19000	19000	19000	0
97	20240814	190000	530443430	19000	19000	19000	19000	0
98	20240814	185900	530443430	19000	19000	19000	19000	0
99	20240814	185800	530443430	19000	19000	19000	19000	0
100	20240814	185700	530443430	19000	19000	19000	19000	0
101	20240814	185600	530443430	19000	19000	19000	19000	0
102	20240814	185500	530443430	19000	19000	19000	19000	0
103	20240814	185400	530443430	19000	19000	19000	19000	0
104	20240814	185300	530443430	19000	19000	19000	19000	0
105	20240814	185200	530443430	19000	19000	19000	19000	0
106	20240814	185100	530443430	19000	19000	19000	19000	0
107	20240814	185000	530443430	19000	19000	19000	19000	0
108	20240814	184900	530443430	19000	19000	19000	19000	0
109	20240814	184800	530443430	19000	19000	19000	19000	0
110	20240814	184700	530443430	19000	19000	19000	19000	0
111	20240814	184600	530443430	19000	19000	19000	19000	0
112	20240814	184500	530443430	19000	19000	19000	19000	0
113	20240814	184400	530443430	19000	19000	19000	19000	0
114	20240814	184300	530443430	19000	19000	19000	19000	0
115	20240814	184200	530443430	19000	19000	19000	19000	0
116	20240814	184100	530443430	19000	19000	19000	19000	0
117	20240814	184000	530443430	19000	19000	19000	19000	0
118	20240814	183900	530443430	19000	19000	19000	19000	0
119	20240814	183800	530443430	19000	19000	19000	19000	0
120	20240814	183700	530443430	19000	19000	19000	19000	0
121	20240814	183600	530443430	19000	19000	19000	19000	0
122	20240814	183500	530443430	19000	19000	19000	19000	1829
123	20240814	183400	530443430	19000	19000	19000	19000	0
124	20240814	183300	530443430	19000	19000	19000	19000	0
125	20240814	183200	530443430	19000	19000	19000	19000	0
126	20240814	183100	530443430	19000	19000	19000	19000	0
127	20240814	183000	530443430	19000	19000	19000	19000	0
128	20240814	182900	530443430	19000	19000	19000	19000	0
129	20240814	182800	530443430	19000	19000	19000	19000	0
130	20240814	182700	530443430	19000	19000	19000	19000	0
131	20240814	182600	530443430	19000	19000	19000	19000	0
132	20240814	182500	530443430	19000	19000	19000	19000	0
133	20240814	182400	530443430	19000	19000	19000	19000	0
134	20240814	182300	530443430	19000	19000	19000	19000	0
135	20240814	182200	530443430	19000	19000	19000	19000	0
136	20240814	182100	530443430	19000	19000	19000	19000	0
137	20240814	182000	530443430	19000	19000	19000	19000	0
138	20240814	181900	530443430	19000	19000	19000	19000	0
139	20240814	181800	530443430	19000	19000	19000	19000	0
140	20240814	181700	530443430	19000	19000	19000	19000	0
141	20240814	181600	530443430	19000	19000	19000	19000	0
142	20240814	181500	530443430	19000	19000	19000	19000	0
143	20240814	181400	530443430	19000	19000	19000	19000	0
144	20240814	181300	530443430	19000	19000	19000	19000	0
145	20240814	181200	530443430	19000	19000	19000	19000	0
146	20240814	181100	530443430	19000	19000	19000	19000	0
147	20240814	181000	530443430	19000	19000	19000	19000	0
148	20240814	180900	530443430	19000	19000	19000	19000	0
149	20240814	180800	530443430	19000	19000	19000	19000	0
150	20240814	180700	530443430	19000	19000	19000	19000	0
151	20240814	180600	530443430	19000	19000	19000	19000	0
152	20240814	180500	530443430	19000	19000	19000	19000	1829
153	20240814	180400	530443430	19000	19000	19000	19000	0
154	20240814	180300	530443430	19000	19000	19000	19000	0
155	20240814	180200	530443430	19000	19000	19000	19000	0
156	20240814	180100	530443430	19000	19000	19000	19000	0
157	20240814	180000	530443430	19000	19000	19000	19000	0
158	20240814	175900	530443430	19000	19000	19000	19000	0
159	20240814	175800	530443430	19000	19000	19000	19000	0
160	20240814	175700	530443430	19000	19000	19000	19000	0
161	20240814	175600	530443430	19000	19000	19000	19000	0
162	20240814	175500	530443430	19000	19000	19000	19000	0
163	20240814	175400	530443430	19000	19000	19000	19000	0
164	20240814	175300	530443430	19000	19000	19000	19000	0
165	20240814	175200	530443430	19000	19000	19000	19000	0
166	20240814	175100	530443430	19000	19000	19000	19000	0
167	20240814	175000	530443430	19000	19000	19000	19000	0
168	20240814	174900	530443430	19000	19000	19000	19000	0
169	20240814	174800	530443430	19000	19000	19000	19000	0
170	20240814	174700	530443430	19000	19000	19000	19000	0
171	20240814	174600	530443430	19000	19000	19000	19000	0
172	20240814	174500	530443430	19000	19000	19000	19000	0
173	20240814	174400	530443430	19000	19000	19000	19000	0
174	20240814	174300	530443430	19000	19000	19000	19000	0
175	20240814	174200	530443430	19000	19000	19000	19000	0
176	20240814	174100	530443430	19000	19000	19000	19000	0
177	20240814	174000	530443430	19000	19000	19000	19000	0
178	20240814	173900	530443430	19000	19000	19000	19000	0
179	20240814	173800	530443430	19000	19000	19000	19000	0
180	20240814	173700	530443430	19000	19000	19000	19000	0
181	20240814	173600	530443430	19000	19000	19000	19000	0
182	20240814	173500	530443430	19000	19000	19000	19000	1829
183	20240814	173400	530443430	19000	19000	19000	19000	0
184	20240814	173300	530443430	19000	19000	19000	19000	0
185	20240814	173200	530443430	19000	19000	19000	19000	0
186	20240814	173100	530443430	19000	19000	19000	19000	0
187	20240814	173000	530443430	19000	19000	19000	19000	0
188	20240814	172900	530443430	19000	19000	19000	19000	0
189	20240814	172800	530443430	19000	19000	19000	19000	0
190	20240814	172700	530443430	19000	19000	19000	19000	0
191	20240814	172600	530443430	19000	19000	19000	19000	0
192	20240814	172500	530443430	19000	19000	19000	19000	0
193	20240814	172400	530443430	19000	19000	19000	19000	0
194	20240814	172300	530443430	19000	19000	19000	19000	0
195	20240814	172200	530443430	19000	19000	19000	19000	0
196	20240814	172100	530443430	19000	19000	19000	19000	0
197	20240814	172000	530443430	19000	19000	19000	19000	0
198	20240814	171900	530443430	19000	19000	19000	19000	0
199	20240814	171800	530443430	19000	19000	19000	19000	0
200	20240814	171700	530443430	19000	19000	19000	19000	0
201	20240814	171600	530443430	19000	19000	19000	19000	0
202	20240814	171500	530443430	19000	19000	19000	19000	0
203	20240814	171400	530443430	19000	19000	19000	19000	0
204	20240814	171300	530443430	19000	19000	19000	19000	0
205	20240814	171200	530443430	19000	19000	19000	19000	0
206	20240814	171100	530443430	19000	19000	19000	19000	0
207	20240814	171000	530443430	19000	19000	19000	19000	0
208	20240814	170900	530443430	19000	19000	19000	19000	0
209	20240814	170800	530443430	19000	19000	19000	19000	0
210	20240814	170700	530443430	19000	19000	19000	19000	0
211	20240814	170600	530443430	19000	19000	19000	19000	0
212	20240814	170500	530443430	19000	19000	19000	19000	1829
213	20240814	170400	530443430	19000	19000	19000	19000	0
214	20240814	170300	530443430	19000	19000	19000	19000	0
215	20240814	170200	530443430	19000	19000	19000	19000	0
216	20240814	170100	530443430	19000	19000	19000	19000	0
217	20240814	170000	530443430	19000	19000	19000	19000	0
218	20240814	165900	530443430	19000	19000	19000	19000	0
219	20240814	165800	530443430	19000	19000	19000	19000	0
220	20240814	165700	530443430	19000	19000	19000	19000	0
221	20240814	165600	530443430	19000	19000	19000	19000	0
222	20240814	165500	530443430	19000	19000	19000	19000	0
223	20240814	165400	530443430	19000	19000	19000	19000	0
224	20240814	165300	530443430	19000	19000	19000	19000	0
225	20240814	165200	530443430	19000	19000	19000	19000	0
226	20240814	165100	530443430	19000	19000	19000	19000	0
227	20240814	165000	530443430	19000	19000	19000	19000	0
228	20240814	164900	530443430	19000	19000	19000	19000	0
229	20240814	164800	530443430	19000	19000	19000	19000	0
230	20240814	164700	530443430	19000	19000	19000	19000	0
231	20240814	164600	530443430	19000	19000	19000	19000	0
232	20240814	164500	530443430	19000	19000	19000	19000	0
233	20240814	164400	530443430	19000	19000	19000	19000	0
234	20240814	164300	530443430	19000	19000	19000	19000	0
235	20240814	164200	530443430	19000	19000	19000	19000	0
236	20240814	164100	530443430	19000	19000	19000	19000	0
237	20240814	164000	530443430	19000	19000	19000	19000	0
238	20240814	163900	530443430	19000	19000	19000	19000	0
239	20240814	163800	530443430	19000	19000	19000	19000	0
240	20240814	163700	530443430	19000	19000	19000	19000	0
241	20240814	163600	530443430	19000	19000	19000	19000	0
242	20240814	163500	530443430	19000	19000	19000	19000	1829
243	20240814	163400	530443430	19000	19000	19000	19000	0
244	20240814	163300	530443430	19000	19000	19000	19000	0
245	20240814	163200	530443430	19000	19000	19000	19000	0
246	20240814	163100	530443430	19000	19000	19000	19000	0
247	20240814	163000	530443430	19000	19000	19000	19000	0
248	20240814	162900	530443430	19000	19000	19000	19000	0
249	20240814	162800	530443430	19000	19000	19000	19000	0
250	20240814	162700	530443430	19000	19000	19000	19000	0
251	20240814	162600	530443430	19000	19000	19000	19000	0
252	20240814	162500	530443430	19000	19000	19000	19000	0
253	20240814	162400	530443430	19000	19000	19000	19000	0
254	20240814	162300	530443430	19000	19000	19000	19000	0
255	20240814	162200	530443430	19000	19000	19000	19000	0
256	20240814	162100	530443430	19000	19000	19000	19000	0
257	20240814	162000	530443430	19000	19000	19000	19000	0
258	20240814	161900	530443430	19000	19000	19000	19000	0
259	20240814	161800	530443430	19000	19000	19000	19000	0
260	20240814	161700	530443430	19000	19000	19000	19000	0
261	20240814	161600	530443430	19000	19000	19000	19000	0
262	20240814	161500	530443430	19000	19000	19000	19000	0
263	20240814	161400	530443430	19000	19000	19000	19000	0
264	20240814	161300	530443430	19000	19000	19000	19000	0
265	20240814	161200	530443430	19000	19000	19000	19000	0
266	20240814	161100	530443430	19000	19000	19000	19000	0
267	20240814	161000	530443430	19000	19000	19000	19000	0
268	20240814	160900	530443430	19000	19000	19000	19000	0
269	20240814	160800	530443430	19000	19000	19000	19000	0
270	20240814	160700	530443430	19000	19000	19000	19000	0
271	20240814	160600	530443430	19000	19000	19000	19000	0
272	20240814	160500	530443430	19000	19000	19000	19000	1829
273	20240814	160400	530443430	19000	19000	19000	19000	0
274	20240814	160300	530443430	19000	19000	19000	19000	0
275	20240814	160200	530443430	19000	19000	19000	19000	0
276	20240814	160100	530443430	19000	19000	19000	19000	0
277	20240814	160000	530443430	19000	19000	19000	19000	0
278	20240814	155900	530443430	19000	19000	19000	19000	0
279	20240814	155800	530443430	19000	19000	19000	19000	0
280	20240814	155700	530443430	19000	19000	19000	19000	0
281	20240814	155600	530443430	19000	19000	19000	19000	0
282	20240814	155500	530443430	19000	19000	19000	19000	0
283	20240814	155400	530443430	19000	19000	19000	19000	0
284	20240814	155300	530443430	19000	19000	19000	19000	0
285	20240814	155200	530443430	19000	19000	19000	19000	0
286	20240814	155100	530443430	19000	19000	19000	19000	0
287	20240814	155000	530443430	19000	19000	19000	19000	0
288	20240814	154900	530443430	19000	19000	19000	19000	0
289	20240814	154800	530443430	19000	19000	19000	19000	0
290	20240814	154700	530443430	19000	19000	19000	19000	0
291	20240814	154600	530443430	19000	19000	19000	19000	0
292	20240814	154500	530443430	19000	19000	19000	19000	0
293	20240814	154400	530443430	19000	19000	19000	19000	0
294	20240814	154300	530443430	19000	19000	19000	19000	0
295	20240814	154200	530443430	19000	19000	19000	19000	0
296	20240814	154100	530443430	19000	19000	19000	19000	0
297	20240814	154000	530443430	19000	19000	19000	19000	0
298	20240814	153900	530443430	19000	19000	19000	19000	0
299	20240814	153800	530443430	19000	19000	19000	19000	0
300	20240814	153700	530443430	19000	19000	19000	19000	0
301	20240814	153600	530443430	19000	19000	19000	19000	0
302	20240814	153500	530443430	19000	19000	19000	19000	1829
303	20240814	153400	530443430	19000	19000	19000	19000	0
304	20240814	153300	530443430	19000	19000	19000	19000	0
305	20240814	153200	530443430	19000	19000	19000	19000	0
306	20240814	153100	530443430	19000	19000	19000	19000	0
307	20240814	153000	530443430	19000	19000	19000	19000	1829
308	20240814	152900	495692430	19010	19010	19010	19010	0
309	20240814	152800	495692430	19010	19010	19010	19010	0
310	20240814	152700	495692430	19010	19010	19010	19010	0
311	20240814	152600	495692430	19010	19010	19010	19010	0
312	20240814	152500	495692430	19010	19010	19010	19010	0
313	20240814	152400	495692430	19010	19010	19010	19010	0
314	20240814	152300	495692430	19010	19010	19010	19010	0
315	20240814	152200	495692430	19010	19010	19010	19010	0
316	20240814	152100	495692430	19010	19010	19010	19010	0
317	20240814	152000	495692430	19010	19010	19010	19010	0
318	20240814	151900	495692430	19010	19020	19020	19010	64
319	20240814	151800	494475730	19010	19010	19010	19010	3
320	20240814	151700	494418700	19010	19020	19030	19010	62
321	20240814	151600	493239530	19020	19020	19020	19010	68
322	20240814	151500	491946240	19020	19020	19020	19010	13
323	20240814	151400	491699080	19020	19010	19020	19010	111
324	20240814	151300	489588010	19010	19020	19030	19010	149
325	20240814	151200	486754120	19030	19030	19030	19020	49
326	20240814	151100	485821820	19030	19020	19030	19020	90
327	20240814	151000	484109310	19020	19030	19030	19020	62
328	20240814	150900	482929960	19030	19030	19030	19020	35
329	20240814	150800	482264060	19020	19020	19030	19020	40
330	20240814	150700	481503020	19020	19010	19020	19010	146
331	20240814	150600	478726310	19010	19020	19020	19010	54
332	20240814	150500	477699570	19020	19010	19020	19000	134
333	20240814	150400	475152110	19010	19000	19010	19000	46
334	20240814	150300	474278010	19000	19000	19010	19000	7
335	20240814	150200	474145000	19000	19020	19020	19000	115
336	20240814	150100	471958750	19020	19010	19020	19000	60
337	20240814	150000	470818170	19010	19010	19010	19000	40
338	20240814	145900	470057790	19010	19010	19010	19000	55
339	20240814	145800	469012340	19010	19000	19010	19000	43
340	20240814	145700	468194960	19010	19010	19010	19000	146
341	20240814	145600	465419880	19010	19010	19010	19000	45
342	20240814	145500	464564500	19010	19010	19010	19000	58
343	20240814	145400	463462100	19010	19010	19010	19000	58
344	20240814	145300	462359710	19010	19010	19010	19000	56
345	20240814	145200	461295310	19010	19010	19010	19000	43
346	20240814	145100	460477920	19000	19010	19010	19000	46
347	20240814	145000	459603600	19000	19000	19010	19000	38
348	20240814	144900	458881460	19010	18990	19010	18980	245
349	20240814	144800	454226790	19000	19000	19010	18990	54
350	20240814	144700	453200700	19000	18990	19000	18990	123
351	20240814	144600	450863860	19000	19000	19000	18990	48
352	20240814	144500	449952120	18990	19000	19000	18990	44
353	20240814	144400	449116180	19000	18980	19000	18980	97
354	20240814	144300	447274140	18970	18970	18970	18970	2
355	20240814	144200	447236200	18980	18980	18990	18980	45
356	20240814	144100	446381830	18980	18970	18980	18970	52
357	20240814	144000	445394930	18970	18970	18970	18960	46
358	20240814	143900	444522400	18970	18960	18970	18960	31
359	20240814	143800	443934390	18960	18960	18970	18950	56
360	20240814	143700	442872580	18960	18970	18970	18930	699
361	20240814	143600	429636350	18970	18980	18980	18970	47
362	20240814	143500	428744440	18970	18980	18980	18960	50
363	20240814	143400	427795750	18970	18990	18990	18970	44
364	20240814	143300	426960550	18980	18970	18990	18970	32
365	20240814	143200	426352920	18970	18970	18990	18970	70
366	20240814	143100	425024140	18970	18990	18990	18970	25
367	20240814	143000	424549590	18990	18970	18990	18970	65
368	20240814	142900	423315880	18970	18980	18980	18970	42
369	20240814	142800	422518880	18980	18950	18980	18950	50
370	20240814	142700	421570380	18950	18960	18960	18940	46
371	20240814	142600	420698590	18950	18970	18980	18950	64
372	20240814	142500	419484650	18970	18980	18980	18960	42
373	20240814	142400	418687950	18970	18980	18980	18960	77
374	20240814	142300	417227430	18980	18980	18990	18960	77
375	20240814	142200	415765770	18990	18970	18990	18960	109
376	20240814	142100	413697090	18970	18970	18980	18960	122
377	20240814	142000	411382720	18970	18950	18970	18950	128
378	20240814	141900	408956330	18940	18940	18950	18920	195
379	20240814	141800	405262010	18940	18920	18940	18910	99
380	20240814	141700	403388240	18910	18910	18920	18900	119
381	20240814	141600	401138160	18920	18900	18920	18900	13
382	20240814	141500	400892430	18910	18910	18910	18910	15
383	20240814	141400	400608780	18900	18900	18910	18900	115
384	20240814	141300	398434520	18900	18900	18900	18900	11
385	20240814	141200	398226620	18900	18900	18900	18900	58
386	20240814	141100	397130420	18900	18890	18900	18890	48
387	20240814	141000	396223560	18900	18900	18900	18900	16
388	20240814	140900	395921160	18900	18900	18900	18900	0
389	20240814	140800	395921160	18900	18890	18900	18890	32
390	20240814	140700	395316670	18890	18890	18890	18890	28
391	20240814	140600	394787750	18890	18900	18910	18890	68
392	20240814	140500	393502170	18900	18890	18900	18890	54
393	20240814	140400	392482010	18890	18910	18910	18890	207
394	20240814	140300	388568400	18910	18910	18910	18910	10
395	20240814	140200	388379300	18910	18910	18910	18910	9
396	20240814	140100	388209110	18910	18910	18910	18910	36
397	20240814	140000	387528350	18910	18910	18910	18910	63
398	20240814	135900	386337020	18910	18910	18910	18910	35
399	20240814	135800	385675170	18910	18910	18910	18910	86
400	20240814	135700	384048910	18910	18910	18910	18910	84
401	20240814	135600	382460470	18910	18910	18920	18910	49
402	20240814	135500	381533850	18910	18910	18910	18910	109
403	20240814	135400	379472660	18920	18910	18920	18910	34
404	20240814	135300	378829700	18910	18910	18910	18910	100
405	20240814	135200	376938700	18910	18910	18910	18910	183
406	20240814	135100	373478170	18910	18910	18910	18910	83
407	20240814	135000	371908640	18910	18920	18920	18910	35
408	20240814	134900	371246780	18910	18920	18920	18910	97
409	20240814	134800	369412420	18910	18920	18920	18910	70
410	20240814	134700	368088600	18910	18910	18910	18910	37
411	20240814	134600	367388930	18910	18910	18920	18910	78
412	20240814	134500	365913870	18910	18910	18920	18910	104
413	20240814	134400	363947050	18910	18930	18930	18910	93
414	20240814	134300	362186660	18930	18930	18930	18930	47
415	20240814	134200	361296950	18930	18940	18940	18930	33
416	20240814	134100	360672250	18930	18940	18940	18930	26
417	20240814	134000	360179990	18950	18930	18950	18930	25
418	20240814	133900	359706560	18930	18930	18930	18930	49
419	20240814	133800	358778990	18930	18930	18930	18930	22
420	20240814	133700	358362530	18930	18930	18930	18930	2
421	20240814	133600	358324670	18930	18930	18930	18930	51
422	20240814	133500	357359240	18930	18930	18930	18930	0
423	20240814	133400	357359240	18930	18930	18930	18930	34
424	20240814	133300	356715620	18940	18940	18940	18930	36
425	20240814	133200	356034100	18930	18930	18930	18930	1
426	20240814	133100	356015170	18930	18910	18930	18910	96
427	20240814	133000	354198030	18890	18890	18900	18890	60
428	20240814	132900	353064460	18890	18890	18890	18890	14
429	20240814	132800	352800000	18900	18910	18910	18900	9
430	20240814	132700	352629890	18890	18900	18900	18890	40
431	20240814	132600	351873900	18900	18900	18900	18900	20
432	20240814	132500	351495900	18900	18900	18900	18900	2
433	20240814	132400	351458100	18900	18890	18900	18890	32
434	20240814	132300	350853420	18890	18890	18910	18880	30
435	20240814	132200	350286330	18880	18870	18890	18860	138
436	20240814	132100	347680200	18860	18860	18880	18850	56
437	20240814	132000	346623110	18850	18850	18870	18850	32
438	20240814	131900	346019890	18850	18850	18870	18850	122
439	20240814	131800	343719000	18860	18870	18870	18850	72
440	20240814	131700	342360430	18850	18850	18860	18850	60
441	20240814	131600	341229230	18850	18850	18850	18850	0
442	20240814	131500	341229230	18850	18850	18850	18850	19
443	20240814	131400	340871080	18850	18860	18860	18850	60
444	20240814	131300	339739710	18850	18850	18860	18850	7
445	20240814	131200	339607710	18850	18860	18860	18850	11
446	20240814	131100	339400350	18850	18850	18850	18850	47
447	20240814	131000	338514400	18850	18850	18850	18850	12
448	20240814	130900	338288200	18850	18850	18850	18850	0
449	20240814	130800	338288200	18850	18850	18850	18850	31
450	20240814	130700	337703850	18860	18860	18870	18850	53
451	20240814	130600	336704350	18850	18860	18860	18850	13
452	20240814	130500	336459180	18850	18850	18860	18850	75
453	20240814	130400	335045370	18850	18860	18860	18850	39
454	20240814	130300	334310170	18850	18850	18850	18850	10
455	20240814	130200	334121670	18850	18850	18850	18850	49
456	20240814	130100	333198020	18850	18870	18870	18850	4
457	20240814	130000	333122570	18850	18870	18870	18850	19
458	20240814	125900	332764340	18850	18850	18870	18850	17
459	20240814	125800	332443850	18850	18860	18860	18850	39
460	20240814	125700	331708590	18850	18850	18850	18840	29
461	20240814	125600	331161970	18840	18840	18840	18840	18
462	20240814	125500	330822850	18840	18850	18850	18840	59
463	20240814	125400	329711040	18850	18850	18850	18840	72
464	20240814	125300	328354260	18850	18850	18850	18850	16
465	20240814	125200	328052660	18840	18840	18840	18840	39
466	20240814	125100	327317900	18850	18840	18850	18840	135
467	20240814	125000	324773730	18840	18840	18850	18840	44
468	20240814	124900	323944670	18840	18840	18840	18840	39
469	20240814	124800	323209910	18840	18850	18850	18840	90
470	20240814	124700	321513540	18850	18850	18850	18850	7
471	20240814	124600	321381590	18850	18850	18850	18850	44
472	20240814	124500	320552190	18850	18850	18850	18850	26
473	20240814	124400	320062090	18850	18850	18850	18850	38
474	20240814	124300	319345790	18850	18840	18850	18840	73
475	20240814	124200	317969890	18840	18850	18850	18840	46
476	20240814	124100	317103190	18850	18850	18850	18850	251
477	20240814	124000	312371840	18850	18850	18850	18850	78
478	20240814	123900	310901540	18850	18850	18850	18850	40
479	20240814	123800	310147540	18850	18850	18850	18850	16
480	20240814	123700	309845940	18850	18860	18860	18850	174
481	20240814	123600	306564510	18870	18850	18870	18850	136
482	20240814	123500	303999730	18850	18850	18850	18850	9
483	20240814	123400	303830080	18850	18850	18850	18850	7
484	20240814	123300	303698130	18850	18850	18850	18850	62
485	20240814	123200	302529430	18850	18850	18860	18850	12
486	20240814	123100	302303210	18850	18860	18860	18850	92
487	20240814	123000	300568180	18860	18860	18860	18860	36
488	20240814	122900	299889220	18860	18860	18860	18860	22
489	20240814	122800	299474300	18860	18860	18860	18850	85
490	20240814	122700	297871350	18850	18850	18850	18850	86
491	20240814	122600	296250250	18850	18850	18850	18850	17
492	20240814	122500	295929800	18850	18850	18860	18850	33
493	20240814	122400	295307650	18860	18850	18860	18850	54
494	20240814	122300	294289650	18850	18850	18850	18850	1
495	20240814	122200	294270800	18850	18850	18860	18850	93
496	20240814	122100	292516930	18850	18850	18850	18850	40
497	20240814	122000	291762930	18850	18850	18850	18850	41
498	20240814	121900	290990080	18850	18860	18860	18850	25
499	20240814	121800	290518820	18850	18860	18860	18850	58
500	20240814	121700	289424960	18860	18860	18860	18860	41
501	20240814	121600	288651700	18860	18860	18860	18860	32
502	20240814	121500	288048180	18860	18860	18860	18860	14
503	20240814	121400	287784140	18860	18860	18870	18860	82
504	20240814	121300	286237520	18860	18850	18870	18850	75
505	20240814	121200	284823360	18860	18860	18860	18850	24
506	20240814	121100	284370730	18850	18860	18860	18850	60
507	20240814	121000	283239240	18850	18850	18860	18850	296
508	20240814	120900	277656930	18850	18860	18860	18850	38
509	20240814	120800	276940530	18850	18850	18850	18850	46
510	20240814	120700	276073430	18850	18850	18850	18850	22
511	20240814	120600	275658730	18850	18850	18860	18850	36
512	20240814	120500	274980100	18850	18850	18850	18850	41
513	20240814	120400	274207250	18850	18850	18850	18850	29
514	20240814	120300	273660600	18850	18850	18850	18850	15
515	20240814	120200	273377850	18850	18850	18850	18850	36
516	20240814	120100	272699250	18850	18860	18860	18850	52
517	20240814	120000	271719030	18850	18850	18850	18850	53
518	20240814	115900	270719980	18850	18850	18850	18850	40
519	20240814	115800	269965980	18860	18860	18860	18860	115
520	20240814	115700	267797080	18860	18860	18860	18860	34
521	20240814	115600	267155840	18860	18860	18860	18860	4
522	20240814	115500	267080400	18860	18860	18860	18860	77
523	20240814	115400	265628180	18860	18870	18870	18860	38
524	20240814	115300	264911410	18860	18860	18860	18860	20
525	20240814	115200	264534210	18860	18860	18860	18860	56
526	20240814	115100	263478050	18860	18860	18860	18860	33
527	20240814	115000	262855670	18860	18860	18860	18860	53
528	20240814	114900	261856090	18860	18860	18860	18860	37
529	20240814	114800	261158270	18870	18850	18870	18850	169
530	20240814	114700	257969780	18850	18860	18860	18850	30
531	20240814	114600	257404270	18850	18850	18860	18850	52
532	20240814	114500	256423910	18860	18850	18860	18850	132
533	20240814	114400	253934640	18860	18850	18860	18850	13
534	20240814	114300	253689530	18850	18850	18860	18850	63
535	20240814	114200	252501870	18850	18850	18860	18850	97
536	20240814	114100	250672740	18850	18850	18850	18850	22
537	20240814	114000	250258040	18850	18850	18850	18850	91
538	20240814	113900	248542690	18860	18860	18860	18860	20
539	20240814	113800	248165490	18860	18860	18860	18860	125
540	20240814	113700	245807990	18860	18860	18870	18860	33
541	20240814	113600	245185510	18860	18860	18870	18860	552
542	20240814	113500	234774750	18860	18870	18880	18860	165
543	20240814	113400	231661170	18870	18870	18870	18870	23
544	20240814	113300	231227160	18870	18870	18870	18870	54
545	20240814	113200	230208180	18870	18870	18870	18870	30
546	20240814	113100	229642080	18870	18870	18870	18870	20
547	20240814	113000	229264680	18870	18870	18870	18870	57
548	20240814	112900	228189090	18870	18870	18870	18870	25
549	20240814	112800	227717340	18870	18880	18880	18870	112
550	20240814	112700	225603700	18870	18870	18870	18870	41
551	20240814	112600	224830030	18870	18870	18870	18870	8
552	20240814	112500	224679070	18880	18870	18880	18870	144
553	20240814	112400	221960610	18870	18870	18870	18870	49
554	20240814	112300	221035980	18870	18870	18870	18870	38
555	20240814	112200	220318920	18870	18870	18870	18870	21
556	20240814	112100	219922650	18870	18870	18870	18870	73
557	20240814	112000	218545140	18880	18870	18880	18870	27
558	20240814	111900	218035570	18870	18870	18870	18870	12
559	20240814	111800	217809130	18880	18870	18880	18870	25
560	20240814	111700	217337280	18870	18880	18880	18870	109
561	20240814	111600	215279800	18870	18880	18880	18870	24
562	20240814	111500	214826850	18870	18870	18880	18870	99
563	20240814	111400	212957900	18870	18870	18870	18870	51
564	20240814	111300	211995530	18870	18870	18870	18870	37
565	20240814	111200	211297340	18870	18870	18880	18870	20
566	20240814	111100	210919870	18870	18880	18880	18870	46
567	20240814	111000	210051840	18880	18870	18880	18870	103
568	20240814	110900	208107320	18880	18870	18880	18870	28
569	20240814	110800	207578900	18870	18870	18870	18870	60
570	20240814	110700	206446700	18880	18880	18880	18870	33
571	20240814	110600	205823750	18870	18870	18880	18870	18
572	20240814	110500	205484060	18870	18870	18880	18870	67
573	20240814	110400	204219580	18880	18870	18880	18870	138
574	20240814	110300	201614470	18870	18870	18870	18870	1
575	20240814	110200	201595600	18870	18890	18890	18870	323
576	20240814	110100	195496260	18890	18890	18900	18890	82
577	20240814	110000	193947270	18900	18900	18900	18890	17
578	20240814	105900	193626100	18890	18890	18900	18890	66
579	20240814	105800	192379170	18890	18890	18900	18890	60
580	20240814	105700	191245450	18890	18890	18900	18890	82
581	20240814	105600	189695790	18890	18890	18890	18890	34
582	20240814	105500	189053530	18890	18890	18890	18890	51
583	20240814	105400	188090140	18890	18900	18900	18890	105
584	20240814	105300	186105980	18890	18910	18920	18890	529
585	20240814	105200	176106830	18910	18910	18910	18910	47
586	20240814	105100	175218060	18910	18920	18920	18910	1211
587	20240814	105000	152306250	18920	18930	18930	18920	15
588	20240814	104900	152022440	18920	18930	18930	18920	68
589	20240814	104800	150735870	18920	18920	18930	18920	77
590	20240814	104700	149278350	18920	18920	18920	18920	33
591	20240814	104600	148653990	18920	18920	18920	18920	43
592	20240814	104500	147840430	18920	18920	18930	18920	18
593	20240814	104400	147499860	18920	18920	18930	18920	82
594	20240814	104300	145948360	18920	18920	18920	18920	53
595	20240814	104200	144945600	18920	18930	18930	18920	220
596	20240814	104100	140781470	18920	18920	18920	18920	7
597	20240814	104000	140649030	18920	18930	18940	18920	258
598	20240814	103900	135765420	18930	18930	18940	18930	37
599	20240814	103800	135064910	18940	18930	18940	18930	37
600	20240814	103700	134364480	18930	18930	18930	18930	15
601	20240814	103600	134080530	18930	18930	18930	18930	43
602	20240814	103500	133266540	18930	18930	18930	18930	21
603	20240814	103400	132869010	18930	18930	18930	18930	12
604	20240814	103300	132641850	18930	18940	18940	18930	99
605	20240814	103200	130767080	18930	18930	18930	18930	52
606	20240814	103100	129782720	18930	18930	18930	18930	14
607	20240814	103000	129517700	18930	18930	18930	18930	51
608	20240814	102900	128552270	18930	18930	18930	18930	1
609	20240814	102800	128533340	18930	18930	18930	18930	12
610	20240814	102700	128306180	18930	18930	18940	18930	55
611	20240814	102600	127264930	18930	18940	18940	18930	8
612	20240814	102500	127113480	18930	18940	18940	18930	75
613	20240814	102400	125693050	18930	18930	18930	18930	35
614	20240814	102300	125030500	18930	18930	18930	18930	18
615	20240814	102200	124689760	18930	18930	18930	18930	6
616	20240814	102100	124576180	18930	18930	18940	18930	46
617	20240814	102000	123705370	18930	18930	18930	18930	11
618	20240814	101900	123497140	18930	18930	18940	18930	15
619	20240814	101800	123213180	18930	18930	18930	18930	29
620	20240814	101700	122664210	18930	18930	18940	18930	41
621	20240814	101600	121887800	18930	18940	18940	18930	54
622	20240814	101500	120865570	18930	18930	18930	18930	14
623	20240814	101400	120600550	18930	18930	18940	18930	55
624	20240814	101300	119559140	18930	18930	18930	18930	12
625	20240814	101200	119331980	18930	18930	18930	18930	12
626	20240814	101100	119104820	18930	18930	18930	18930	41
627	20240814	101000	118328690	18940	18930	18940	18930	78
628	20240814	100900	116851450	18930	18930	18930	18930	7
629	20240814	100800	116718940	18930	18930	18930	18930	46
630	20240814	100700	115848160	18930	18930	18930	18930	6
631	20240814	100600	115734580	18930	18930	18930	18930	6
632	20240814	100500	115621000	18930	18930	18930	18930	37
633	20240814	100400	114920590	18930	18930	18930	18930	59
634	20240814	100300	113803720	18940	18940	18940	18940	0
635	20240814	100200	113803720	18940	18940	18940	18930	53
636	20240814	100100	112800310	18930	18930	18940	18930	28
637	20240814	100000	112270120	18940	18940	18940	18930	26
638	20240814	095900	111777800	18930	18930	18930	18930	30
639	20240814	095800	111209900	18930	18940	18940	18930	95
640	20240814	095700	109410720	18930	18930	18930	18930	11
641	20240814	095600	109202490	18930	18930	18930	18930	41
642	20240814	095500	108426360	18930	18930	18930	18930	1
643	20240814	095400	108407430	18930	18930	18930	18930	14
644	20240814	095300	108142410	18930	18930	18930	18930	12
645	20240814	095200	107915250	18930	18940	18940	18930	103
646	20240814	095100	105964760	18940	18940	18940	18940	225
647	20240814	095000	101703260	18940	18940	18940	18940	8
648	20240814	094900	101551740	18940	18940	18940	18940	53
649	20240814	094800	100547920	18940	18940	18940	18940	1
650	20240814	094700	100528980	18950	18940	18950	18940	21
651	20240814	094600	100131150	18940	18940	18950	18940	31
652	20240814	094500	99544000	18940	18940	18940	18940	23
653	20240814	094400	99108380	18940	18950	18950	18940	13
654	20240814	094300	98862040	18940	18940	18940	18930	56
655	20240814	094200	97801680	18930	18930	18940	18930	17
656	20240814	094100	97479810	18940	18950	18950	18930	26
657	20240814	094000	96987420	18930	18940	18950	18930	76
658	20240814	093900	95548600	18940	18930	18950	18930	28
659	20240814	093800	95018270	18930	18940	18940	18930	14
660	20240814	093700	94753230	18940	18930	18940	18930	58
661	20240814	093600	93655060	18950	18930	18950	18930	14
662	20240814	093500	93389890	18930	18940	18940	18930	39
663	20240814	093400	92651290	18940	18940	18940	18930	29
664	20240814	093300	92102040	18940	18950	18950	18940	46
665	20240814	093200	91230680	18940	18940	18940	18940	12
666	20240814	093100	91003400	18940	18940	18940	18940	58
667	20240814	093000	89904880	18930	18930	18930	18930	51
668	20240814	092900	88939450	18930	18930	18930	18930	97
669	20240814	092800	87103240	18930	18920	18930	18920	23
670	20240814	092700	86667970	18920	18930	18930	18920	84
671	20240814	092600	85078320	18930	18930	18940	18930	16
672	20240814	092500	84775400	18930	18920	18930	18920	144
673	20240814	092400	82049490	18920	18930	18930	18920	141
674	20240814	092300	79381200	18940	18930	18940	18930	15
675	20240814	092200	79097230	18930	18930	18930	18930	40
676	20240814	092100	78340030	18930	18940	18940	18930	133
677	20240814	092000	75822310	18930	18950	18950	18930	573
678	20240814	091900	64968910	18950	18950	18950	18950	162
679	20240814	091800	61899010	18950	19020	19020	18950	992
680	20240814	091700	43048460	19030	19030	19030	19030	931
681	20240814	091600	25331530	19030	19030	19030	19030	9
682	20240814	091500	25160260	19040	19040	19040	19030	123
683	20240814	091400	22818440	19040	19050	19050	19040	10
684	20240814	091300	22627950	19040	19050	19050	19040	52
685	20240814	091200	21637830	19050	19050	19060	19050	36
686	20240814	091100	20951970	19050	19040	19050	19040	32
687	20240814	091000	20342380	19040	19030	19040	19030	165
688	20240814	090900	17201100	19040	19040	19040	19030	24
689	20240814	090800	16744270	19030	19030	19030	19030	1
690	20240814	090700	16725240	19040	19030	19040	19030	33
691	20240814	090600	16097150	19040	19050	19050	19040	13
692	20240814	090500	15849620	19040	19040	19040	19040	13
693	20240814	090400	15602100	19040	19030	19040	19030	34
694	20240814	090300	14954850	19040	19050	19060	19030	184
695	20240814	090200	11449640	19060	19020	19060	19020	268
696	20240814	090100	6348190	19010	19010	19030	19010	143
697	20240814	090000	3629010	19000	19000	19010	19000	191