KissMeData/351330/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	211500	638109840	9680	9680	9680	9680	3289
3	20240807	211400	638109840	9680	9680	9680	9680	0
4	20240807	211300	638109840	9680	9680	9680	9680	0
5	20240807	211200	638109840	9680	9680	9680	9680	0
6	20240807	211100	638109840	9680	9680	9680	9680	0
7	20240807	211000	638109840	9680	9680	9680	9680	0
8	20240807	210900	638109840	9680	9680	9680	9680	0
9	20240807	210800	638109840	9680	9680	9680	9680	0
10	20240807	210700	638109840	9680	9680	9680	9680	0
11	20240807	210600	638109840	9680	9680	9680	9680	0
12	20240807	210500	638109840	9680	9680	9680	9680	0
13	20240807	210400	638109840	9680	9680	9680	9680	0
14	20240807	210300	638109840	9680	9680	9680	9680	0
15	20240807	210200	638109840	9680	9680	9680	9680	0
16	20240807	210100	638109840	9680	9680	9680	9680	0
17	20240807	210000	638109840	9680	9680	9680	9680	0
18	20240807	205900	638109840	9680	9680	9680	9680	0
19	20240807	205800	638109840	9680	9680	9680	9680	0
20	20240807	205700	638109840	9680	9680	9680	9680	0
21	20240807	205600	638109840	9680	9680	9680	9680	0
22	20240807	205500	638109840	9680	9680	9680	9680	0
23	20240807	205400	638109840	9680	9680	9680	9680	0
24	20240807	205300	638109840	9680	9680	9680	9680	0
25	20240807	205200	638109840	9680	9680	9680	9680	0
26	20240807	205100	638109840	9680	9680	9680	9680	0
27	20240807	205000	638109840	9680	9680	9680	9680	0
28	20240807	204900	638109840	9680	9680	9680	9680	0
29	20240807	204800	638109840	9680	9680	9680	9680	0
30	20240807	204700	638109840	9680	9680	9680	9680	0
31	20240807	204600	638109840	9680	9680	9680	9680	0
32	20240807	204500	638109840	9680	9680	9680	9680	3289
33	20240807	204400	638109840	9680	9680	9680	9680	0
34	20240807	204300	638109840	9680	9680	9680	9680	0
35	20240807	204200	638109840	9680	9680	9680	9680	0
36	20240807	204100	638109840	9680	9680	9680	9680	0
37	20240807	204000	638109840	9680	9680	9680	9680	0
38	20240807	203900	638109840	9680	9680	9680	9680	0
39	20240807	203800	638109840	9680	9680	9680	9680	0
40	20240807	203700	638109840	9680	9680	9680	9680	0
41	20240807	203600	638109840	9680	9680	9680	9680	0
42	20240807	203500	638109840	9680	9680	9680	9680	0
43	20240807	203400	638109840	9680	9680	9680	9680	0
44	20240807	203300	638109840	9680	9680	9680	9680	0
45	20240807	203200	638109840	9680	9680	9680	9680	0
46	20240807	203100	638109840	9680	9680	9680	9680	0
47	20240807	203000	638109840	9680	9680	9680	9680	0
48	20240807	202900	638109840	9680	9680	9680	9680	0
49	20240807	202800	638109840	9680	9680	9680	9680	0
50	20240807	202700	638109840	9680	9680	9680	9680	0
51	20240807	202600	638109840	9680	9680	9680	9680	0
52	20240807	202500	638109840	9680	9680	9680	9680	0
53	20240807	202400	638109840	9680	9680	9680	9680	0
54	20240807	202300	638109840	9680	9680	9680	9680	0
55	20240807	202200	638109840	9680	9680	9680	9680	0
56	20240807	202100	638109840	9680	9680	9680	9680	0
57	20240807	202000	638109840	9680	9680	9680	9680	0
58	20240807	201900	638109840	9680	9680	9680	9680	0
59	20240807	201800	638109840	9680	9680	9680	9680	0
60	20240807	201700	638109840	9680	9680	9680	9680	0
61	20240807	201600	638109840	9680	9680	9680	9680	0
62	20240807	201500	638109840	9680	9680	9680	9680	3289
63	20240807	201400	638109840	9680	9680	9680	9680	0
64	20240807	201300	638109840	9680	9680	9680	9680	0
65	20240807	201200	638109840	9680	9680	9680	9680	0
66	20240807	201100	638109840	9680	9680	9680	9680	0
67	20240807	201000	638109840	9680	9680	9680	9680	0
68	20240807	200900	638109840	9680	9680	9680	9680	0
69	20240807	200800	638109840	9680	9680	9680	9680	0
70	20240807	200700	638109840	9680	9680	9680	9680	0
71	20240807	200600	638109840	9680	9680	9680	9680	0
72	20240807	200500	638109840	9680	9680	9680	9680	0
73	20240807	200400	638109840	9680	9680	9680	9680	0
74	20240807	200300	638109840	9680	9680	9680	9680	0
75	20240807	200200	638109840	9680	9680	9680	9680	0
76	20240807	200100	638109840	9680	9680	9680	9680	0
77	20240807	200000	638109840	9680	9680	9680	9680	0
78	20240807	195900	638109840	9680	9680	9680	9680	0
79	20240807	195800	638109840	9680	9680	9680	9680	0
80	20240807	195700	638109840	9680	9680	9680	9680	0
81	20240807	195600	638109840	9680	9680	9680	9680	0
82	20240807	195500	638109840	9680	9680	9680	9680	0
83	20240807	195400	638109840	9680	9680	9680	9680	0
84	20240807	195300	638109840	9680	9680	9680	9680	0
85	20240807	195200	638109840	9680	9680	9680	9680	0
86	20240807	195100	638109840	9680	9680	9680	9680	0
87	20240807	195000	638109840	9680	9680	9680	9680	0
88	20240807	194900	638109840	9680	9680	9680	9680	0
89	20240807	194800	638109840	9680	9680	9680	9680	0
90	20240807	194700	638109840	9680	9680	9680	9680	0
91	20240807	194600	638109840	9680	9680	9680	9680	0
92	20240807	194500	638109840	9680	9680	9680	9680	3289
93	20240807	194400	638109840	9680	9680	9680	9680	0
94	20240807	194300	638109840	9680	9680	9680	9680	0
95	20240807	194200	638109840	9680	9680	9680	9680	0
96	20240807	194100	638109840	9680	9680	9680	9680	0
97	20240807	194000	638109840	9680	9680	9680	9680	0
98	20240807	193900	638109840	9680	9680	9680	9680	0
99	20240807	193800	638109840	9680	9680	9680	9680	0
100	20240807	193700	638109840	9680	9680	9680	9680	0
101	20240807	193600	638109840	9680	9680	9680	9680	0
102	20240807	193500	638109840	9680	9680	9680	9680	0
103	20240807	193400	638109840	9680	9680	9680	9680	0
104	20240807	193300	638109840	9680	9680	9680	9680	0
105	20240807	193200	638109840	9680	9680	9680	9680	0
106	20240807	193100	638109840	9680	9680	9680	9680	0
107	20240807	193000	638109840	9680	9680	9680	9680	0
108	20240807	192900	638109840	9680	9680	9680	9680	0
109	20240807	192800	638109840	9680	9680	9680	9680	0
110	20240807	192700	638109840	9680	9680	9680	9680	0
111	20240807	192600	638109840	9680	9680	9680	9680	0
112	20240807	192500	638109840	9680	9680	9680	9680	0
113	20240807	192400	638109840	9680	9680	9680	9680	0
114	20240807	192300	638109840	9680	9680	9680	9680	0
115	20240807	192200	638109840	9680	9680	9680	9680	0
116	20240807	192100	638109840	9680	9680	9680	9680	0
117	20240807	192000	638109840	9680	9680	9680	9680	0
118	20240807	191900	638109840	9680	9680	9680	9680	0
119	20240807	191800	638109840	9680	9680	9680	9680	0
120	20240807	191700	638109840	9680	9680	9680	9680	0
121	20240807	191600	638109840	9680	9680	9680	9680	0
122	20240807	191500	638109840	9680	9680	9680	9680	3289
123	20240807	191400	638109840	9680	9680	9680	9680	0
124	20240807	191300	638109840	9680	9680	9680	9680	0
125	20240807	191200	638109840	9680	9680	9680	9680	0
126	20240807	191100	638109840	9680	9680	9680	9680	0
127	20240807	191000	638109840	9680	9680	9680	9680	0
128	20240807	190900	638109840	9680	9680	9680	9680	0
129	20240807	190800	638109840	9680	9680	9680	9680	0
130	20240807	190700	638109840	9680	9680	9680	9680	0
131	20240807	190600	638109840	9680	9680	9680	9680	0
132	20240807	190500	638109840	9680	9680	9680	9680	0
133	20240807	190400	638109840	9680	9680	9680	9680	0
134	20240807	190300	638109840	9680	9680	9680	9680	0
135	20240807	190200	638109840	9680	9680	9680	9680	0
136	20240807	190100	638109840	9680	9680	9680	9680	0
137	20240807	190000	638109840	9680	9680	9680	9680	0
138	20240807	185900	638109840	9680	9680	9680	9680	0
139	20240807	185800	638109840	9680	9680	9680	9680	0
140	20240807	185700	638109840	9680	9680	9680	9680	0
141	20240807	185600	638109840	9680	9680	9680	9680	0
142	20240807	185500	638109840	9680	9680	9680	9680	0
143	20240807	185400	638109840	9680	9680	9680	9680	0
144	20240807	185300	638109840	9680	9680	9680	9680	0
145	20240807	185200	638109840	9680	9680	9680	9680	0
146	20240807	185100	638109840	9680	9680	9680	9680	0
147	20240807	185000	638109840	9680	9680	9680	9680	0
148	20240807	184900	638109840	9680	9680	9680	9680	0
149	20240807	184800	638109840	9680	9680	9680	9680	0
150	20240807	184700	638109840	9680	9680	9680	9680	0
151	20240807	184600	638109840	9680	9680	9680	9680	0
152	20240807	184500	638109840	9680	9680	9680	9680	3289
153	20240807	184400	638109840	9680	9680	9680	9680	0
154	20240807	184300	638109840	9680	9680	9680	9680	0
155	20240807	184200	638109840	9680	9680	9680	9680	0
156	20240807	184100	638109840	9680	9680	9680	9680	0
157	20240807	184000	638109840	9680	9680	9680	9680	0
158	20240807	183900	638109840	9680	9680	9680	9680	0
159	20240807	183800	638109840	9680	9680	9680	9680	0
160	20240807	183700	638109840	9680	9680	9680	9680	0
161	20240807	183600	638109840	9680	9680	9680	9680	0
162	20240807	183500	638109840	9680	9680	9680	9680	0
163	20240807	183400	638109840	9680	9680	9680	9680	0
164	20240807	183300	638109840	9680	9680	9680	9680	0
165	20240807	183200	638109840	9680	9680	9680	9680	0
166	20240807	183100	638109840	9680	9680	9680	9680	0
167	20240807	183000	638109840	9680	9680	9680	9680	0
168	20240807	182900	638109840	9680	9680	9680	9680	0
169	20240807	182800	638109840	9680	9680	9680	9680	0
170	20240807	182700	638109840	9680	9680	9680	9680	0
171	20240807	182600	638109840	9680	9680	9680	9680	0
172	20240807	182500	638109840	9680	9680	9680	9680	0
173	20240807	182400	638109840	9680	9680	9680	9680	0
174	20240807	182300	638109840	9680	9680	9680	9680	0
175	20240807	182200	638109840	9680	9680	9680	9680	0
176	20240807	182100	638109840	9680	9680	9680	9680	0
177	20240807	182000	638109840	9680	9680	9680	9680	0
178	20240807	181900	638109840	9680	9680	9680	9680	0
179	20240807	181800	638109840	9680	9680	9680	9680	0
180	20240807	181700	638109840	9680	9680	9680	9680	0
181	20240807	181600	638109840	9680	9680	9680	9680	0
182	20240807	181500	638109840	9680	9680	9680	9680	3289
183	20240807	181400	638109840	9680	9680	9680	9680	0
184	20240807	181300	638109840	9680	9680	9680	9680	0
185	20240807	181200	638109840	9680	9680	9680	9680	0
186	20240807	181100	638109840	9680	9680	9680	9680	0
187	20240807	181000	638109840	9680	9680	9680	9680	0
188	20240807	180900	638109840	9680	9680	9680	9680	0
189	20240807	180800	638109840	9680	9680	9680	9680	0
190	20240807	180700	638109840	9680	9680	9680	9680	0
191	20240807	180600	638109840	9680	9680	9680	9680	0
192	20240807	180500	638109840	9680	9680	9680	9680	0
193	20240807	180400	638109840	9680	9680	9680	9680	0
194	20240807	180300	638109840	9680	9680	9680	9680	0
195	20240807	180200	638109840	9680	9680	9680	9680	0
196	20240807	180100	638109840	9680	9680	9680	9680	0
197	20240807	180000	638109840	9680	9680	9680	9680	0
198	20240807	175900	638109840	9680	9680	9680	9680	0
199	20240807	175800	638109840	9680	9680	9680	9680	0
200	20240807	175700	638109840	9680	9680	9680	9680	0
201	20240807	175600	638109840	9680	9680	9680	9680	0
202	20240807	175500	638109840	9680	9680	9680	9680	0
203	20240807	175400	638109840	9680	9680	9680	9680	0
204	20240807	175300	638109840	9680	9680	9680	9680	0
205	20240807	175200	638109840	9680	9680	9680	9680	0
206	20240807	175100	638109840	9680	9680	9680	9680	0
207	20240807	175000	638109840	9680	9680	9680	9680	0
208	20240807	174900	638109840	9680	9680	9680	9680	0
209	20240807	174800	638109840	9680	9680	9680	9680	0
210	20240807	174700	638109840	9680	9680	9680	9680	0
211	20240807	174600	638109840	9680	9680	9680	9680	0
212	20240807	174500	638109840	9680	9680	9680	9680	3289
213	20240807	174400	638109840	9680	9680	9680	9680	0
214	20240807	174300	638109840	9680	9680	9680	9680	0
215	20240807	174200	638109840	9680	9680	9680	9680	0
216	20240807	174100	638109840	9680	9680	9680	9680	0
217	20240807	174000	638109840	9680	9680	9680	9680	0
218	20240807	173900	638109840	9680	9680	9680	9680	0
219	20240807	173800	638109840	9680	9680	9680	9680	0
220	20240807	173700	638109840	9680	9680	9680	9680	0
221	20240807	173600	638109840	9680	9680	9680	9680	0
222	20240807	173500	638109840	9680	9680	9680	9680	0
223	20240807	173400	638109840	9680	9680	9680	9680	0
224	20240807	173300	638109840	9680	9680	9680	9680	0
225	20240807	173200	638109840	9680	9680	9680	9680	0
226	20240807	173100	638109840	9680	9680	9680	9680	0
227	20240807	173000	638109840	9680	9680	9680	9680	0
228	20240807	172900	638109840	9680	9680	9680	9680	0
229	20240807	172800	638109840	9680	9680	9680	9680	0
230	20240807	172700	638109840	9680	9680	9680	9680	0
231	20240807	172600	638109840	9680	9680	9680	9680	0
232	20240807	172500	638109840	9680	9680	9680	9680	0
233	20240807	172400	638109840	9680	9680	9680	9680	0
234	20240807	172300	638109840	9680	9680	9680	9680	0
235	20240807	172200	638109840	9680	9680	9680	9680	0
236	20240807	172100	638109840	9680	9680	9680	9680	0
237	20240807	172000	638109840	9680	9680	9680	9680	0
238	20240807	171900	638109840	9680	9680	9680	9680	0
239	20240807	171800	638109840	9680	9680	9680	9680	0
240	20240807	171700	638109840	9680	9680	9680	9680	0
241	20240807	171600	638109840	9680	9680	9680	9680	0
242	20240807	171500	638109840	9680	9680	9680	9680	3289
243	20240807	171400	638109840	9680	9680	9680	9680	0
244	20240807	171300	638109840	9680	9680	9680	9680	0
245	20240807	171200	638109840	9680	9680	9680	9680	0
246	20240807	171100	638109840	9680	9680	9680	9680	0
247	20240807	171000	638109840	9680	9680	9680	9680	0
248	20240807	170900	638109840	9680	9680	9680	9680	0
249	20240807	170800	638109840	9680	9680	9680	9680	0
250	20240807	170700	638109840	9680	9680	9680	9680	0
251	20240807	170600	638109840	9680	9680	9680	9680	0
252	20240807	170500	638109840	9680	9680	9680	9680	0
253	20240807	170400	638109840	9680	9680	9680	9680	0
254	20240807	170300	638109840	9680	9680	9680	9680	0
255	20240807	170200	638109840	9680	9680	9680	9680	0
256	20240807	170100	638109840	9680	9680	9680	9680	0
257	20240807	170000	638109840	9680	9680	9680	9680	0
258	20240807	165900	638109840	9680	9680	9680	9680	0
259	20240807	165800	638109840	9680	9680	9680	9680	0
260	20240807	165700	638109840	9680	9680	9680	9680	0
261	20240807	165600	638109840	9680	9680	9680	9680	0
262	20240807	165500	638109840	9680	9680	9680	9680	0
263	20240807	165400	638109840	9680	9680	9680	9680	0
264	20240807	165300	638109840	9680	9680	9680	9680	0
265	20240807	165200	638109840	9680	9680	9680	9680	0
266	20240807	165100	638109840	9680	9680	9680	9680	0
267	20240807	165000	638109840	9680	9680	9680	9680	0
268	20240807	164900	638109840	9680	9680	9680	9680	0
269	20240807	164800	638109840	9680	9680	9680	9680	0
270	20240807	164700	638109840	9680	9680	9680	9680	0
271	20240807	164600	638109840	9680	9680	9680	9680	0
272	20240807	164500	638109840	9680	9680	9680	9680	3289
273	20240807	164400	638109840	9680	9680	9680	9680	0
274	20240807	164300	638109840	9680	9680	9680	9680	0
275	20240807	164200	638109840	9680	9680	9680	9680	0
276	20240807	164100	638109840	9680	9680	9680	9680	0
277	20240807	164000	638109840	9680	9680	9680	9680	0
278	20240807	163900	638109840	9680	9680	9680	9680	0
279	20240807	163800	638109840	9680	9680	9680	9680	0
280	20240807	163700	638109840	9680	9680	9680	9680	0
281	20240807	163600	638109840	9680	9680	9680	9680	0
282	20240807	163500	638109840	9680	9680	9680	9680	0
283	20240807	163400	638109840	9680	9680	9680	9680	0
284	20240807	163300	638109840	9680	9680	9680	9680	0
285	20240807	163200	638109840	9680	9680	9680	9680	0
286	20240807	163100	638109840	9680	9680	9680	9680	0
287	20240807	163000	638109840	9680	9680	9680	9680	0
288	20240807	162900	638109840	9680	9680	9680	9680	0
289	20240807	162800	638109840	9680	9680	9680	9680	0
290	20240807	162700	638109840	9680	9680	9680	9680	0
291	20240807	162600	638109840	9680	9680	9680	9680	0
292	20240807	162500	638109840	9680	9680	9680	9680	0
293	20240807	162400	638109840	9680	9680	9680	9680	0
294	20240807	162300	638109840	9680	9680	9680	9680	0
295	20240807	162200	638109840	9680	9680	9680	9680	0
296	20240807	162100	638109840	9680	9680	9680	9680	0
297	20240807	162000	638109840	9680	9680	9680	9680	0
298	20240807	161900	638109840	9680	9680	9680	9680	0
299	20240807	161800	638109840	9680	9680	9680	9680	0
300	20240807	161700	638109840	9680	9680	9680	9680	0
301	20240807	161600	638109840	9680	9680	9680	9680	0
302	20240807	161500	638109840	9680	9680	9680	9680	3289
303	20240807	161400	638109840	9680	9680	9680	9680	0
304	20240807	161300	638109840	9680	9680	9680	9680	0
305	20240807	161200	638109840	9680	9680	9680	9680	0
306	20240807	161100	638109840	9680	9680	9680	9680	0
307	20240807	161000	638109840	9680	9680	9680	9680	0
308	20240807	160900	638109840	9680	9680	9680	9680	0
309	20240807	160800	638109840	9680	9680	9680	9680	0
310	20240807	160700	638109840	9680	9680	9680	9680	0
311	20240807	160600	638109840	9680	9680	9680	9680	0
312	20240807	160500	638109840	9680	9680	9680	9680	0
313	20240807	160400	638109840	9680	9680	9680	9680	0
314	20240807	160300	638109840	9680	9680	9680	9680	0
315	20240807	160200	638109840	9680	9680	9680	9680	0
316	20240807	160100	638109840	9680	9680	9680	9680	0
317	20240807	160000	638109840	9680	9680	9680	9680	0
318	20240807	155900	638109840	9680	9680	9680	9680	0
319	20240807	155800	638109840	9680	9680	9680	9680	0
320	20240807	155700	638109840	9680	9680	9680	9680	0
321	20240807	155600	638109840	9680	9680	9680	9680	0
322	20240807	155500	638109840	9680	9680	9680	9680	0
323	20240807	155400	638109840	9680	9680	9680	9680	0
324	20240807	155300	638109840	9680	9680	9680	9680	0
325	20240807	155200	638109840	9680	9680	9680	9680	0
326	20240807	155100	638109840	9680	9680	9680	9680	0
327	20240807	155000	638109840	9680	9680	9680	9680	0
328	20240807	154900	638109840	9680	9680	9680	9680	0
329	20240807	154800	638109840	9680	9680	9680	9680	0
330	20240807	154700	638109840	9680	9680	9680	9680	0
331	20240807	154600	638109840	9680	9680	9680	9680	0
332	20240807	154500	638109840	9680	9680	9680	9680	3289
333	20240807	154400	638109840	9680	9680	9680	9680	0
334	20240807	154300	638109840	9680	9680	9680	9680	0
335	20240807	154200	638109840	9680	9680	9680	9680	0
336	20240807	154100	638109840	9680	9680	9680	9680	0
337	20240807	154000	638109840	9680	9680	9680	9680	0
338	20240807	153900	638109840	9680	9680	9680	9680	0
339	20240807	153800	638109840	9680	9680	9680	9680	0
340	20240807	153700	638109840	9680	9680	9680	9680	0
341	20240807	153600	638109840	9680	9680	9680	9680	0
342	20240807	153500	638109840	9680	9680	9680	9680	0
343	20240807	153400	638109840	9680	9680	9680	9680	0
344	20240807	153300	638109840	9680	9680	9680	9680	0
345	20240807	153200	638109840	9680	9680	9680	9680	0
346	20240807	153100	638109840	9680	9680	9680	9680	0
347	20240807	153000	638109840	9680	9680	9680	9680	3289
348	20240807	152900	606272320	9710	9710	9710	9710	0
349	20240807	152800	606272320	9710	9710	9710	9710	0
350	20240807	152700	606272320	9710	9710	9710	9710	0
351	20240807	152600	606272320	9710	9710	9710	9710	0
352	20240807	152500	606272320	9710	9710	9710	9710	0
353	20240807	152400	606272320	9710	9710	9710	9710	0
354	20240807	152300	606272320	9710	9710	9710	9710	0
355	20240807	152200	606272320	9710	9710	9710	9710	0
356	20240807	152100	606272320	9710	9710	9710	9710	0
357	20240807	152000	606272320	9710	9710	9710	9710	0
358	20240807	151900	606272320	9710	9710	9720	9710	1361
359	20240807	151800	593057000	9710	9710	9710	9710	105
360	20240807	151700	592037450	9710	9740	9740	9710	892
361	20240807	151600	583372140	9800	9800	9800	9800	2
362	20240807	151500	583352540	9740	9750	9750	9740	238
363	20240807	151400	581033960	9750	9770	9770	9750	1012
364	20240807	151300	571154610	9790	9770	9790	9770	364
365	20240807	151200	567593360	9770	9790	9790	9770	248
366	20240807	151100	565167430	9790	9800	9800	9790	13
367	20240807	151000	565040060	9800	9810	9810	9800	191
368	20240807	150900	563167550	9810	9780	9810	9780	248
369	20240807	150800	560737130	9800	9800	9800	9800	151
370	20240807	150700	559257330	9810	9780	9810	9780	5
371	20240807	150600	559208400	9800	9800	9800	9800	305
372	20240807	150500	556219400	9800	9830	9830	9800	600
373	20240807	150400	550337300	9830	9830	9830	9830	110
374	20240807	150300	549256000	9790	9790	9790	9780	120
375	20240807	150200	548082200	9790	9790	9790	9790	0
376	20240807	150100	548082200	9790	9790	9790	9790	0
377	20240807	150000	548082200	9790	9790	9790	9790	0
378	20240807	145900	548082200	9790	9790	9790	9790	0
379	20240807	145800	548082200	9790	9790	9790	9790	0
380	20240807	145700	548082200	9790	9790	9790	9760	1866
381	20240807	145600	529819150	9800	9860	9860	9800	1177
382	20240807	145500	518257820	9860	9840	9860	9840	172
383	20240807	145400	516561930	9810	9830	9830	9810	1820
384	20240807	145300	498688810	9830	9840	9840	9830	278
385	20240807	145200	495955750	9840	9860	9860	9840	305
386	20240807	145100	492952290	9860	9860	9860	9860	0
387	20240807	145000	492952290	9860	9860	9860	9860	50
388	20240807	144900	492459290	9870	9870	9870	9870	0
389	20240807	144800	492459290	9870	9870	9870	9870	3
390	20240807	144700	492429680	9870	9870	9870	9870	0
391	20240807	144600	492429680	9870	9870	9870	9870	0
392	20240807	144500	492429680	9870	9870	9870	9870	0
393	20240807	144400	492429680	9870	9870	9870	9870	5
394	20240807	144300	492380330	9870	9880	9880	9870	150
395	20240807	144200	490899810	9880	9900	9900	9870	363
396	20240807	144100	487311870	9900	9910	9910	9900	210
397	20240807	144000	485232820	9910	9910	9910	9910	0
398	20240807	143900	485232820	9910	9910	9910	9910	111
399	20240807	143800	484132810	9910	9930	9930	9910	245
400	20240807	143700	481701560	9940	9940	9940	9940	81
401	20240807	143600	480896420	9940	9950	9950	9940	105
402	20240807	143500	479852670	9950	9950	9950	9950	0
403	20240807	143400	479852670	9950	9950	9950	9950	0
404	20240807	143300	479852670	9950	9950	9950	9950	0
405	20240807	143200	479852670	9950	9950	9950	9950	1
406	20240807	143100	479842720	9910	9930	9930	9910	25
407	20240807	143000	479594950	9930	9930	9930	9920	347
408	20240807	142900	476149540	9980	9980	9980	9980	0
409	20240807	142800	476149540	9980	9980	9980	9980	90
410	20240807	142700	475251340	10000	10000	10000	10000	0
411	20240807	142600	475251340	10000	10000	10000	10000	0
412	20240807	142500	475251340	10000	10000	10000	10000	110
413	20240807	142400	474151340	10000	9970	10000	9970	241
414	20240807	142300	471746400	9970	9970	9970	9970	110
415	20240807	142200	470649700	9970	9970	9970	9970	100
416	20240807	142100	469652700	9970	9970	9970	9970	0
417	20240807	142000	469652700	9970	9970	9970	9970	151
418	20240807	141900	468147230	9930	9930	9930	9930	20
419	20240807	141800	467948630	9960	9960	9960	9960	0
420	20240807	141700	467948630	9960	9970	9970	9960	418
421	20240807	141600	463783650	10000	10000	10000	10000	0
422	20240807	141500	463783650	10000	10000	10000	10000	0
423	20240807	141400	463783650	10000	10000	10000	10000	0
424	20240807	141300	463783650	10000	10000	10000	10000	0
425	20240807	141200	463783650	10000	9990	10000	9990	170
426	20240807	141100	462083950	9990	9990	9990	9990	90
427	20240807	141000	461184850	9990	9990	9990	9990	0
428	20240807	140900	461184850	9990	9990	9990	9990	0
429	20240807	140800	461184850	9990	9990	9990	9990	1
430	20240807	140700	461174860	9990	9990	9990	9990	0
431	20240807	140600	461174860	9990	9990	9990	9990	5
432	20240807	140500	461124910	9970	9970	9970	9970	1
433	20240807	140400	461114940	9970	9970	9970	9970	0
434	20240807	140300	461114940	9970	9960	9970	9960	211
435	20240807	140200	459011690	9960	9950	9960	9950	130
436	20240807	140100	457717390	9950	9950	9950	9950	0
437	20240807	140000	457717390	9950	9950	9950	9940	21
438	20240807	135900	457508450	9950	9950	9950	9950	0
439	20240807	135800	457508450	9950	9950	9950	9950	0
440	20240807	135700	457508450	9950	9950	9950	9950	5
441	20240807	135600	457458700	9950	9950	9950	9950	0
442	20240807	135500	457458700	9950	9950	9950	9950	0
443	20240807	135400	457458700	9950	9940	9950	9940	30
444	20240807	135300	457160280	9950	9950	9950	9950	0
445	20240807	135200	457160280	9950	9950	9950	9950	0
446	20240807	135100	457160280	9950	9950	9950	9950	0
447	20240807	135000	457160280	9950	9950	9950	9950	0
448	20240807	134900	457160280	9950	9950	9950	9950	0
449	20240807	134800	457160280	9950	9950	9950	9950	0
450	20240807	134700	457160280	9950	9950	9950	9950	100
451	20240807	134600	456165280	9900	9900	9900	9900	10
452	20240807	134500	456066280	9910	9910	9910	9910	70
453	20240807	134400	455372580	9900	9900	9900	9900	0
454	20240807	134300	455372580	9900	9930	9930	9900	2600
455	20240807	134200	429626040	9930	9930	9930	9930	0
456	20240807	134100	429626040	9930	9950	9950	9930	800
457	20240807	134000	421682020	9950	9950	9950	9950	3
458	20240807	133900	421652170	9950	9990	9990	9950	5
459	20240807	133800	421602340	10000	10000	10000	10000	0
460	20240807	133700	421602340	10000	10000	10000	10000	0
461	20240807	133600	421602340	10000	10000	10000	10000	0
462	20240807	133500	421602340	10000	10000	10000	10000	0
463	20240807	133400	421602340	10000	9980	10000	9980	151
464	20240807	133300	420092360	9950	9950	9950	9950	0
465	20240807	133200	420092360	9950	9950	9950	9950	0
466	20240807	133100	420092360	9950	9950	9950	9950	0
467	20240807	133000	420092360	9950	9950	9950	9950	0
468	20240807	132900	420092360	9950	9950	9950	9950	0
469	20240807	132800	420092360	9950	9950	9950	9950	0
470	20240807	132700	420092360	9950	9950	9950	9950	1
471	20240807	132600	420082410	9950	9950	9950	9950	0
472	20240807	132500	420082410	9950	9950	9950	9950	0
473	20240807	132400	420082410	9950	9950	9950	9950	0
474	20240807	132300	420082410	9950	9950	9950	9950	272
475	20240807	132200	417376010	9950	9950	9950	9950	158
476	20240807	132100	415803910	9950	9950	9950	9950	2
477	20240807	132000	415784010	10010	10010	10010	10010	0
478	20240807	131900	415784010	10010	10010	10010	10010	0
479	20240807	131800	415784010	10010	10010	10010	10010	0
480	20240807	131700	415784010	10010	10010	10010	10010	0
481	20240807	131600	415784010	10010	10010	10010	10010	157
482	20240807	131500	414212440	10000	9990	10000	9990	88
483	20240807	131400	413332820	9940	9990	10000	9940	115
484	20240807	131300	412188050	10000	10000	10000	10000	0
485	20240807	131200	412188050	10000	9990	10000	9990	100
486	20240807	131100	411188060	10000	10000	10000	10000	0
487	20240807	131000	411188060	10000	9990	10000	9990	100
488	20240807	130900	410188080	9990	9990	9990	9990	0
489	20240807	130800	410188080	9990	9990	9990	9990	0
490	20240807	130700	410188080	9990	9990	9990	9990	0
491	20240807	130600	410188080	9990	9990	9990	9990	0
492	20240807	130500	410188080	9990	9990	9990	9990	0
493	20240807	130400	410188080	9990	9990	9990	9990	0
494	20240807	130300	410188080	9990	9990	9990	9990	0
495	20240807	130200	410188080	9990	9990	9990	9990	1
496	20240807	130100	410178090	10000	10000	10000	10000	0
497	20240807	130000	410178090	10000	10000	10000	10000	0
498	20240807	125900	410178090	10000	10000	10000	10000	1
499	20240807	125800	410168090	10000	10000	10000	10000	1001
500	20240807	125700	400158090	10000	10000	10000	10000	0
501	20240807	125600	400158090	10000	10000	10000	10000	0
502	20240807	125500	400158090	10000	10000	10000	10000	60
503	20240807	125400	399558090	9900	9900	9900	9900	0
504	20240807	125300	399558090	9900	9990	9990	9900	1000
505	20240807	125200	389637800	10010	10010	10010	10010	0
506	20240807	125100	389637800	10010	10010	10010	10010	0
507	20240807	125000	389637800	10010	10010	10010	10010	0
508	20240807	124900	389637800	10010	10010	10010	10010	0
509	20240807	124800	389637800	10010	10010	10010	10010	46
510	20240807	124700	389177340	10000	10000	10000	10000	0
511	20240807	124600	389177340	10000	10000	10000	10000	115
512	20240807	124500	388027340	10000	9980	10000	9980	217
513	20240807	124400	385858610	9980	9980	9980	9980	248
514	20240807	124300	383383570	9960	9960	9960	9960	0
515	20240807	124200	383383570	9960	9970	9970	9960	44
516	20240807	124100	382945190	9990	9990	9990	9990	0
517	20240807	124000	382945190	9990	9990	9990	9990	0
518	20240807	123900	382945190	9990	9990	9990	9990	10
519	20240807	123800	382845290	9970	9970	9970	9970	0
520	20240807	123700	382845290	9970	9970	9970	9970	0
521	20240807	123600	382845290	9970	9970	9970	9970	0
522	20240807	123500	382845290	9970	9970	9970	9970	0
523	20240807	123400	382845290	9970	9980	9980	9970	196
524	20240807	123300	380891070	9980	9980	9980	9980	11
525	20240807	123200	380781290	9990	9990	9990	9990	0
526	20240807	123100	380781290	9990	9990	9990	9990	0
527	20240807	123000	380781290	9990	9990	9990	9990	0
528	20240807	122900	380781290	9990	9990	9990	9990	0
529	20240807	122800	380781290	9990	9990	9990	9990	0
530	20240807	122700	380781290	9990	9990	9990	9990	50
531	20240807	122600	380281790	9980	9990	9990	9980	134
532	20240807	122500	378944130	9990	9990	9990	9990	108
533	20240807	122400	377865210	9990	10000	10000	9990	545
534	20240807	122300	372419400	10000	10000	10000	10000	7
535	20240807	122200	372349400	10000	10010	10010	10000	186
536	20240807	122100	370489350	10020	10000	10020	10000	2
537	20240807	122000	370469330	10000	10000	10000	10000	0
538	20240807	121900	370469330	10000	10000	10010	10000	308
539	20240807	121800	367389310	9970	9970	9970	9970	0
540	20240807	121700	367389310	9970	9970	9970	9970	160
541	20240807	121600	365794110	10000	10000	10000	10000	0
542	20240807	121500	365794110	10000	10000	10000	10000	38
543	20240807	121400	365414110	10000	10000	10000	10000	5
544	20240807	121300	365364110	10000	10000	10000	10000	0
545	20240807	121200	365364110	10000	10000	10000	10000	1
546	20240807	121100	365354110	10000	10000	10000	10000	0
547	20240807	121000	365354110	10000	10000	10000	10000	0
548	20240807	120900	365354110	10000	10000	10000	10000	1
549	20240807	120800	365344110	10000	10000	10000	10000	3
550	20240807	120700	365314110	10000	10000	10000	10000	110
551	20240807	120600	364214110	10000	10000	10000	10000	0
552	20240807	120500	364214110	10000	10000	10000	10000	3
553	20240807	120400	364184110	10000	10000	10000	10000	51
554	20240807	120300	363674110	10000	10000	10000	10000	2
555	20240807	120200	363654110	9950	9950	9950	9950	3
556	20240807	120100	363624260	9950	9960	9960	9950	500
557	20240807	120000	358648310	9960	9980	9980	9960	13
558	20240807	115900	358518790	9960	10000	10000	9960	281
559	20240807	115800	355714830	9960	9990	9990	9960	49
560	20240807	115700	355226480	10000	10000	10000	10000	0
561	20240807	115600	355226480	10000	10010	10010	10000	34
562	20240807	115500	354886250	10030	10030	10030	10030	0
563	20240807	115400	354886250	10030	10030	10030	10030	455
564	20240807	115300	350322600	10030	10030	10030	10030	20
565	20240807	115200	350122000	10030	10010	10030	10010	76
566	20240807	115100	349360860	10010	10010	10010	10010	0
567	20240807	115000	349360860	10010	10000	10010	10000	428
568	20240807	114900	345080220	9990	9990	9990	9990	5
569	20240807	114800	345030270	9950	9950	9950	9950	0
570	20240807	114700	345030270	9950	9960	9960	9950	10
571	20240807	114600	344930750	9950	9950	9950	9950	0
572	20240807	114500	344930750	9950	9950	9950	9950	0
573	20240807	114400	344930750	9950	9950	9950	9950	30
574	20240807	114300	344632250	9950	9950	9950	9950	55
575	20240807	114200	344085000	9950	9950	9950	9950	0
576	20240807	114100	344085000	9950	9950	9950	9950	10
577	20240807	114000	343985500	9950	9950	9950	9950	0
578	20240807	113900	343985500	9950	9950	9950	9950	0
579	20240807	113800	343985500	9950	10000	10000	9950	643
580	20240807	113700	337586440	9990	9990	9990	9990	21
581	20240807	113600	337376650	9990	9990	9990	9990	0
582	20240807	113500	337376650	9990	9990	9990	9990	200
583	20240807	113400	335378650	9990	9990	9990	9990	340
584	20240807	113300	331982050	9990	9980	9990	9980	86
585	20240807	113200	331123270	9980	9980	9980	9980	314
586	20240807	113100	327989550	9980	9980	9980	9980	181
587	20240807	113000	326183170	9970	9970	9970	9970	0
588	20240807	112900	326183170	9970	9970	9970	9970	0
589	20240807	112800	326183170	9970	9970	9970	9970	5
590	20240807	112700	326133320	9970	9970	9970	9970	13
591	20240807	112600	326003710	9970	9970	9970	9970	298
592	20240807	112500	323032650	9910	9950	9960	9910	138
593	20240807	112400	321659010	9900	9900	9900	9900	28
594	20240807	112300	321381810	9900	9900	9900	9900	300
595	20240807	112200	318411810	9900	9910	9910	9900	308
596	20240807	112100	315361600	9950	9950	9950	9950	1
597	20240807	112000	315351650	9910	9910	9910	9910	0
598	20240807	111900	315351650	9910	9910	9910	9910	310
599	20240807	111800	312279550	9910	9910	9910	9910	0
600	20240807	111700	312279550	9910	9910	9910	9910	2
601	20240807	111600	312259730	9910	9910	9910	9910	100
602	20240807	111500	311268730	9990	9990	9990	9990	0
603	20240807	111400	311268730	9990	9990	9990	9990	13
604	20240807	111300	311138860	9990	9980	9990	9980	368
605	20240807	111200	307464540	9980	9950	9980	9950	600
606	20240807	111100	301485540	9890	9890	9890	9890	0
607	20240807	111000	301485540	9890	9890	9890	9890	0
608	20240807	110900	301485540	9890	9890	9890	9890	0
609	20240807	110800	301485540	9890	9900	9900	9890	250
610	20240807	110700	299012260	9900	9900	9900	9900	300
611	20240807	110600	296042260	9910	9910	9910	9910	0
612	20240807	110500	296042260	9910	9920	9920	9910	583
613	20240807	110400	290260410	9920	9920	9920	9920	914
614	20240807	110300	281193530	9970	9950	9970	9920	814
615	20240807	110200	273093310	9970	9970	9970	9970	6
616	20240807	110100	273033490	9970	9970	9970	9970	49
617	20240807	110000	272544960	9980	9980	9980	9980	65
618	20240807	105900	271896260	9980	9980	9980	9980	82
619	20240807	105800	271077900	9980	9970	9980	9970	884
620	20240807	105700	262261220	9950	9940	9960	9940	392
621	20240807	105600	258361050	9940	9940	9940	9940	0
622	20240807	105500	258361050	9940	9930	9940	9920	247
623	20240807	105400	255907380	9920	9920	9920	9920	244
624	20240807	105300	253486900	9920	9920	9920	9920	10
625	20240807	105200	253387700	9920	9920	9920	9920	63
626	20240807	105100	252762740	9930	9930	9930	9930	0
627	20240807	105000	252762740	9930	9930	9930	9930	0
628	20240807	104900	252762740	9930	9900	9930	9900	361
629	20240807	104800	249183340	9860	9860	9860	9860	0
630	20240807	104700	249183340	9860	9860	9860	9860	10
631	20240807	104600	249084740	9860	9860	9860	9860	303
632	20240807	104500	246097160	9910	9910	9910	9910	75
633	20240807	104400	245353910	9910	9910	9910	9910	201
634	20240807	104300	243362000	9900	9900	9900	9900	282
635	20240807	104200	240570200	9850	9850	9850	9850	0
636	20240807	104100	240570200	9850	9850	9850	9850	109
637	20240807	104000	239496550	9850	9900	9900	9850	1775
638	20240807	103900	221998880	9880	9880	9880	9880	0
639	20240807	103800	221998880	9880	9880	9880	9880	3
640	20240807	103700	221969240	9880	9880	9880	9880	34
641	20240807	103600	221633320	9880	9880	9880	9880	300
642	20240807	103500	218669320	9880	9880	9880	9880	0
643	20240807	103400	218669320	9880	9880	9880	9880	0
644	20240807	103300	218669320	9880	9880	9880	9880	0
645	20240807	103200	218669320	9880	9880	9880	9880	0
646	20240807	103100	218669320	9880	9880	9880	9880	0
647	20240807	103000	218669320	9880	9880	9880	9880	0
648	20240807	102900	218669320	9880	9880	9880	9880	10
649	20240807	102800	218570520	9830	9820	9830	9820	534
650	20240807	102700	213323640	9820	9820	9820	9820	0
651	20240807	102600	213323640	9820	9820	9820	9820	0
652	20240807	102500	213323640	9820	9790	9820	9790	302
653	20240807	102400	210360210	9790	9780	9800	9780	209
654	20240807	102300	208313360	9760	9760	9760	9760	71
655	20240807	102200	207620400	9700	9700	9700	9700	0
656	20240807	102100	207620400	9700	9700	9700	9700	0
657	20240807	102000	207620400	9700	9700	9700	9700	1
658	20240807	101900	207610700	9740	9740	9740	9740	53
659	20240807	101800	207094480	9670	9670	9670	9670	0
660	20240807	101700	207094480	9670	9670	9670	9670	1
661	20240807	101600	207084810	9660	9660	9660	9660	0
662	20240807	101500	207084810	9660	9690	9690	9660	3
663	20240807	101400	207055790	9700	9710	9710	9700	230
664	20240807	101300	204824740	9740	9740	9740	9740	0
665	20240807	101200	204824740	9740	9740	9740	9720	88
666	20240807	101100	203968660	9740	9740	9740	9740	0
667	20240807	101000	203968660	9740	9770	9770	9740	135
668	20240807	100900	202651450	9770	9780	9780	9770	235
669	20240807	100800	200354300	9780	9780	9780	9780	0
670	20240807	100700	200354300	9780	9780	9780	9780	11
671	20240807	100600	200246720	9800	9810	9810	9790	44
672	20240807	100500	199815780	9820	9840	9840	9820	4
673	20240807	100400	199776480	9800	9800	9800	9800	0
674	20240807	100300	199776480	9800	9820	9820	9800	779
675	20240807	100200	192141530	9850	9850	9850	9850	0
676	20240807	100100	192141530	9850	9840	9850	9840	102
677	20240807	100000	191136840	9840	9840	9840	9840	0
678	20240807	095900	191136840	9840	9840	9840	9840	519
679	20240807	095800	186029880	9820	9820	9820	9820	0
680	20240807	095700	186029880	9820	9820	9820	9820	3
681	20240807	095600	186000420	9820	9830	9830	9820	148
682	20240807	095500	184546040	9840	9840	9840	9840	6
683	20240807	095400	184487000	9850	9850	9850	9850	1
684	20240807	095300	184477150	9840	9840	9840	9840	13
685	20240807	095200	184349230	9840	9850	9850	9830	158
686	20240807	095100	182794000	9850	9850	9850	9850	106
687	20240807	095000	181749900	9850	9850	9850	9850	0
688	20240807	094900	181749900	9850	9850	9850	9850	0
689	20240807	094800	181749900	9850	9850	9850	9850	65
690	20240807	094700	181109650	9850	9870	9870	9850	471
691	20240807	094600	176468980	9900	9900	9900	9880	855
692	20240807	094500	168012800	9910	9910	9910	9910	10
693	20240807	094400	167913700	9910	9910	9910	9910	3
694	20240807	094300	167883970	9910	9910	9910	9910	0
695	20240807	094200	167883970	9910	9910	9910	9910	0
696	20240807	094100	167883970	9910	9910	9910	9910	16
697	20240807	094000	167725410	9910	9950	9950	9910	134
698	20240807	093900	166394790	9940	9920	9940	9920	750
699	20240807	093800	158945550	9920	9890	9920	9890	589
700	20240807	093700	153110810	9880	9880	9880	9880	1
701	20240807	093600	153100930	9890	9900	9900	9890	62
702	20240807	093500	152487350	9900	9900	9900	9900	196
703	20240807	093400	150546950	9900	9900	9900	9900	0
704	20240807	093300	150546950	9900	9910	9910	9900	140
705	20240807	093200	149159750	9910	9910	9910	9910	1
706	20240807	093100	149149840	9900	9890	9900	9890	363
707	20240807	093000	145558180	9890	9870	9900	9870	493
708	20240807	092900	140686560	9860	9860	9860	9860	100
709	20240807	092800	139700560	9870	9820	9870	9820	1298
710	20240807	092700	126940380	9830	9830	9830	9830	50
711	20240807	092600	126448880	9810	9830	9830	9810	38
712	20240807	092500	126076020	9840	9840	9840	9840	0
713	20240807	092400	126076020	9840	9800	9840	9800	387
714	20240807	092300	122278560	9790	9790	9790	9790	499
715	20240807	092200	117393350	9810	9800	9810	9800	6
716	20240807	092100	117334540	9820	9820	9820	9820	101
717	20240807	092000	116342720	9760	9780	9800	9760	549
718	20240807	091900	110968980	9760	9760	9760	9760	100
719	20240807	091800	109992980	9780	9730	9780	9730	935
720	20240807	091700	100888150	9740	9760	9760	9740	293
721	20240807	091600	98031540	9790	9760	9790	9760	82
722	20240807	091500	97230320	9800	9790	9800	9790	140
723	20240807	091400	95858420	9760	9760	9760	9760	78
724	20240807	091300	95097140	9810	9750	9810	9750	662
725	20240807	091200	88640170	9760	9760	9760	9760	0
726	20240807	091100	88640170	9760	9770	9770	9760	94
727	20240807	091000	87722080	9770	9770	9770	9770	10
728	20240807	090900	87624380	9770	9770	9770	9770	70
729	20240807	090800	86940480	9730	9740	9740	9720	77
730	20240807	090700	86190910	9760	9790	9840	9760	374
731	20240807	090600	82527390	9850	9760	9850	9760	3509
732	20240807	090500	48017590	9770	9750	9770	9750	228
733	20240807	090400	45791740	9740	9700	9740	9640	158
734	20240807	090300	44257080	9700	9650	9700	9650	466
735	20240807	090200	39755650	9660	9610	9670	9600	754
736	20240807	090100	32510210	9610	9740	9740	9610	570
737	20240807	090000	27011440	9740	9590	9740	9590	2811