KissMeData/263860/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	205400	198101090	9690	9690	9690	9690	324
3	20240808	205300	198101090	9690	9690	9690	9690	0
4	20240808	205200	198101090	9690	9690	9690	9690	0
5	20240808	205100	198101090	9690	9690	9690	9690	0
6	20240808	205000	198101090	9690	9690	9690	9690	0
7	20240808	204900	198101090	9690	9690	9690	9690	0
8	20240808	204800	198101090	9690	9690	9690	9690	0
9	20240808	204700	198101090	9690	9690	9690	9690	0
10	20240808	204600	198101090	9690	9690	9690	9690	0
11	20240808	204500	198101090	9690	9690	9690	9690	0
12	20240808	204400	198101090	9690	9690	9690	9690	0
13	20240808	204300	198101090	9690	9690	9690	9690	0
14	20240808	204200	198101090	9690	9690	9690	9690	0
15	20240808	204100	198101090	9690	9690	9690	9690	0
16	20240808	204000	198101090	9690	9690	9690	9690	0
17	20240808	203900	198101090	9690	9690	9690	9690	0
18	20240808	203800	198101090	9690	9690	9690	9690	0
19	20240808	203700	198101090	9690	9690	9690	9690	0
20	20240808	203600	198101090	9690	9690	9690	9690	0
21	20240808	203500	198101090	9690	9690	9690	9690	0
22	20240808	203400	198101090	9690	9690	9690	9690	0
23	20240808	203300	198101090	9690	9690	9690	9690	0
24	20240808	203200	198101090	9690	9690	9690	9690	0
25	20240808	203100	198101090	9690	9690	9690	9690	0
26	20240808	203000	198101090	9690	9690	9690	9690	0
27	20240808	202900	198101090	9690	9690	9690	9690	0
28	20240808	202800	198101090	9690	9690	9690	9690	0
29	20240808	202700	198101090	9690	9690	9690	9690	0
30	20240808	202600	198101090	9690	9690	9690	9690	0
31	20240808	202500	198101090	9690	9690	9690	9690	0
32	20240808	202400	198101090	9690	9690	9690	9690	324
33	20240808	202300	198101090	9690	9690	9690	9690	0
34	20240808	202200	198101090	9690	9690	9690	9690	0
35	20240808	202100	198101090	9690	9690	9690	9690	0
36	20240808	202000	198101090	9690	9690	9690	9690	0
37	20240808	201900	198101090	9690	9690	9690	9690	0
38	20240808	201800	198101090	9690	9690	9690	9690	0
39	20240808	201700	198101090	9690	9690	9690	9690	0
40	20240808	201600	198101090	9690	9690	9690	9690	0
41	20240808	201500	198101090	9690	9690	9690	9690	0
42	20240808	201400	198101090	9690	9690	9690	9690	0
43	20240808	201300	198101090	9690	9690	9690	9690	0
44	20240808	201200	198101090	9690	9690	9690	9690	0
45	20240808	201100	198101090	9690	9690	9690	9690	0
46	20240808	201000	198101090	9690	9690	9690	9690	0
47	20240808	200900	198101090	9690	9690	9690	9690	0
48	20240808	200800	198101090	9690	9690	9690	9690	0
49	20240808	200700	198101090	9690	9690	9690	9690	0
50	20240808	200600	198101090	9690	9690	9690	9690	0
51	20240808	200500	198101090	9690	9690	9690	9690	0
52	20240808	200400	198101090	9690	9690	9690	9690	0
53	20240808	200300	198101090	9690	9690	9690	9690	0
54	20240808	200200	198101090	9690	9690	9690	9690	0
55	20240808	200100	198101090	9690	9690	9690	9690	0
56	20240808	200000	198101090	9690	9690	9690	9690	0
57	20240808	195900	198101090	9690	9690	9690	9690	0
58	20240808	195800	198101090	9690	9690	9690	9690	0
59	20240808	195700	198101090	9690	9690	9690	9690	0
60	20240808	195600	198101090	9690	9690	9690	9690	0
61	20240808	195500	198101090	9690	9690	9690	9690	0
62	20240808	195400	198101090	9690	9690	9690	9690	324
63	20240808	195300	198101090	9690	9690	9690	9690	0
64	20240808	195200	198101090	9690	9690	9690	9690	0
65	20240808	195100	198101090	9690	9690	9690	9690	0
66	20240808	195000	198101090	9690	9690	9690	9690	0
67	20240808	194900	198101090	9690	9690	9690	9690	0
68	20240808	194800	198101090	9690	9690	9690	9690	0
69	20240808	194700	198101090	9690	9690	9690	9690	0
70	20240808	194600	198101090	9690	9690	9690	9690	0
71	20240808	194500	198101090	9690	9690	9690	9690	0
72	20240808	194400	198101090	9690	9690	9690	9690	0
73	20240808	194300	198101090	9690	9690	9690	9690	0
74	20240808	194200	198101090	9690	9690	9690	9690	0
75	20240808	194100	198101090	9690	9690	9690	9690	0
76	20240808	194000	198101090	9690	9690	9690	9690	0
77	20240808	193900	198101090	9690	9690	9690	9690	0
78	20240808	193800	198101090	9690	9690	9690	9690	0
79	20240808	193700	198101090	9690	9690	9690	9690	0
80	20240808	193600	198101090	9690	9690	9690	9690	0
81	20240808	193500	198101090	9690	9690	9690	9690	0
82	20240808	193400	198101090	9690	9690	9690	9690	0
83	20240808	193300	198101090	9690	9690	9690	9690	0
84	20240808	193200	198101090	9690	9690	9690	9690	0
85	20240808	193100	198101090	9690	9690	9690	9690	0
86	20240808	193000	198101090	9690	9690	9690	9690	0
87	20240808	192900	198101090	9690	9690	9690	9690	0
88	20240808	192800	198101090	9690	9690	9690	9690	0
89	20240808	192700	198101090	9690	9690	9690	9690	0
90	20240808	192600	198101090	9690	9690	9690	9690	0
91	20240808	192500	198101090	9690	9690	9690	9690	0
92	20240808	192400	198101090	9690	9690	9690	9690	324
93	20240808	192300	198101090	9690	9690	9690	9690	0
94	20240808	192200	198101090	9690	9690	9690	9690	0
95	20240808	192100	198101090	9690	9690	9690	9690	0
96	20240808	192000	198101090	9690	9690	9690	9690	0
97	20240808	191900	198101090	9690	9690	9690	9690	0
98	20240808	191800	198101090	9690	9690	9690	9690	0
99	20240808	191700	198101090	9690	9690	9690	9690	0
100	20240808	191600	198101090	9690	9690	9690	9690	0
101	20240808	191500	198101090	9690	9690	9690	9690	0
102	20240808	191400	198101090	9690	9690	9690	9690	0
103	20240808	191300	198101090	9690	9690	9690	9690	0
104	20240808	191200	198101090	9690	9690	9690	9690	0
105	20240808	191100	198101090	9690	9690	9690	9690	0
106	20240808	191000	198101090	9690	9690	9690	9690	0
107	20240808	190900	198101090	9690	9690	9690	9690	0
108	20240808	190800	198101090	9690	9690	9690	9690	0
109	20240808	190700	198101090	9690	9690	9690	9690	0
110	20240808	190600	198101090	9690	9690	9690	9690	0
111	20240808	190500	198101090	9690	9690	9690	9690	0
112	20240808	190400	198101090	9690	9690	9690	9690	0
113	20240808	190300	198101090	9690	9690	9690	9690	0
114	20240808	190200	198101090	9690	9690	9690	9690	0
115	20240808	190100	198101090	9690	9690	9690	9690	0
116	20240808	190000	198101090	9690	9690	9690	9690	0
117	20240808	185900	198101090	9690	9690	9690	9690	0
118	20240808	185800	198101090	9690	9690	9690	9690	0
119	20240808	185700	198101090	9690	9690	9690	9690	0
120	20240808	185600	198101090	9690	9690	9690	9690	0
121	20240808	185500	198101090	9690	9690	9690	9690	0
122	20240808	185400	198101090	9690	9690	9690	9690	324
123	20240808	185300	198101090	9690	9690	9690	9690	0
124	20240808	185200	198101090	9690	9690	9690	9690	0
125	20240808	185100	198101090	9690	9690	9690	9690	0
126	20240808	185000	198101090	9690	9690	9690	9690	0
127	20240808	184900	198101090	9690	9690	9690	9690	0
128	20240808	184800	198101090	9690	9690	9690	9690	0
129	20240808	184700	198101090	9690	9690	9690	9690	0
130	20240808	184600	198101090	9690	9690	9690	9690	0
131	20240808	184500	198101090	9690	9690	9690	9690	0
132	20240808	184400	198101090	9690	9690	9690	9690	0
133	20240808	184300	198101090	9690	9690	9690	9690	0
134	20240808	184200	198101090	9690	9690	9690	9690	0
135	20240808	184100	198101090	9690	9690	9690	9690	0
136	20240808	184000	198101090	9690	9690	9690	9690	0
137	20240808	183900	198101090	9690	9690	9690	9690	0
138	20240808	183800	198101090	9690	9690	9690	9690	0
139	20240808	183700	198101090	9690	9690	9690	9690	0
140	20240808	183600	198101090	9690	9690	9690	9690	0
141	20240808	183500	198101090	9690	9690	9690	9690	0
142	20240808	183400	198101090	9690	9690	9690	9690	0
143	20240808	183300	198101090	9690	9690	9690	9690	0
144	20240808	183200	198101090	9690	9690	9690	9690	0
145	20240808	183100	198101090	9690	9690	9690	9690	0
146	20240808	183000	198101090	9690	9690	9690	9690	0
147	20240808	182900	198101090	9690	9690	9690	9690	0
148	20240808	182800	198101090	9690	9690	9690	9690	0
149	20240808	182700	198101090	9690	9690	9690	9690	0
150	20240808	182600	198101090	9690	9690	9690	9690	0
151	20240808	182500	198101090	9690	9690	9690	9690	0
152	20240808	182400	198101090	9690	9690	9690	9690	324
153	20240808	182300	198101090	9690	9690	9690	9690	0
154	20240808	182200	198101090	9690	9690	9690	9690	0
155	20240808	182100	198101090	9690	9690	9690	9690	0
156	20240808	182000	198101090	9690	9690	9690	9690	0
157	20240808	181900	198101090	9690	9690	9690	9690	0
158	20240808	181800	198101090	9690	9690	9690	9690	0
159	20240808	181700	198101090	9690	9690	9690	9690	0
160	20240808	181600	198101090	9690	9690	9690	9690	0
161	20240808	181500	198101090	9690	9690	9690	9690	0
162	20240808	181400	198101090	9690	9690	9690	9690	0
163	20240808	181300	198101090	9690	9690	9690	9690	0
164	20240808	181200	198101090	9690	9690	9690	9690	0
165	20240808	181100	198101090	9690	9690	9690	9690	0
166	20240808	181000	198101090	9690	9690	9690	9690	0
167	20240808	180900	198101090	9690	9690	9690	9690	0
168	20240808	180800	198101090	9690	9690	9690	9690	0
169	20240808	180700	198101090	9690	9690	9690	9690	0
170	20240808	180600	198101090	9690	9690	9690	9690	0
171	20240808	180500	198101090	9690	9690	9690	9690	0
172	20240808	180400	198101090	9690	9690	9690	9690	0
173	20240808	180300	198101090	9690	9690	9690	9690	0
174	20240808	180200	198101090	9690	9690	9690	9690	0
175	20240808	180100	198101090	9690	9690	9690	9690	0
176	20240808	180000	198101090	9690	9690	9690	9690	0
177	20240808	175900	198101090	9690	9690	9690	9690	0
178	20240808	175800	198101090	9690	9690	9690	9690	0
179	20240808	175700	198101090	9690	9690	9690	9690	0
180	20240808	175600	198101090	9690	9690	9690	9690	0
181	20240808	175500	198101090	9690	9690	9690	9690	0
182	20240808	175400	198101090	9690	9690	9690	9690	324
183	20240808	175300	198101090	9690	9690	9690	9690	0
184	20240808	175200	198101090	9690	9690	9690	9690	0
185	20240808	175100	198101090	9690	9690	9690	9690	0
186	20240808	175000	198101090	9690	9690	9690	9690	0
187	20240808	174900	198101090	9690	9690	9690	9690	0
188	20240808	174800	198101090	9690	9690	9690	9690	0
189	20240808	174700	198101090	9690	9690	9690	9690	0
190	20240808	174600	198101090	9690	9690	9690	9690	0
191	20240808	174500	198101090	9690	9690	9690	9690	0
192	20240808	174400	198101090	9690	9690	9690	9690	0
193	20240808	174300	198101090	9690	9690	9690	9690	0
194	20240808	174200	198101090	9690	9690	9690	9690	0
195	20240808	174100	198101090	9690	9690	9690	9690	0
196	20240808	174000	198101090	9690	9690	9690	9690	0
197	20240808	173900	198101090	9690	9690	9690	9690	0
198	20240808	173800	198101090	9690	9690	9690	9690	0
199	20240808	173700	198101090	9690	9690	9690	9690	0
200	20240808	173600	198101090	9690	9690	9690	9690	0
201	20240808	173500	198101090	9690	9690	9690	9690	0
202	20240808	173400	198101090	9690	9690	9690	9690	0
203	20240808	173300	198101090	9690	9690	9690	9690	0
204	20240808	173200	198101090	9690	9690	9690	9690	0
205	20240808	173100	198101090	9690	9690	9690	9690	0
206	20240808	173000	198101090	9690	9690	9690	9690	0
207	20240808	172900	198101090	9690	9690	9690	9690	0
208	20240808	172800	198101090	9690	9690	9690	9690	0
209	20240808	172700	198101090	9690	9690	9690	9690	0
210	20240808	172600	198101090	9690	9690	9690	9690	0
211	20240808	172500	198101090	9690	9690	9690	9690	0
212	20240808	172400	198101090	9690	9690	9690	9690	324
213	20240808	172300	198101090	9690	9690	9690	9690	0
214	20240808	172200	198101090	9690	9690	9690	9690	0
215	20240808	172100	198101090	9690	9690	9690	9690	0
216	20240808	172000	198101090	9690	9690	9690	9690	0
217	20240808	171900	198101090	9690	9690	9690	9690	0
218	20240808	171800	198101090	9690	9690	9690	9690	0
219	20240808	171700	198101090	9690	9690	9690	9690	0
220	20240808	171600	198101090	9690	9690	9690	9690	0
221	20240808	171500	198101090	9690	9690	9690	9690	0
222	20240808	171400	198101090	9690	9690	9690	9690	0
223	20240808	171300	198101090	9690	9690	9690	9690	0
224	20240808	171200	198101090	9690	9690	9690	9690	0
225	20240808	171100	198101090	9690	9690	9690	9690	0
226	20240808	171000	198101090	9690	9690	9690	9690	0
227	20240808	170900	198101090	9690	9690	9690	9690	0
228	20240808	170800	198101090	9690	9690	9690	9690	0
229	20240808	170700	198101090	9690	9690	9690	9690	0
230	20240808	170600	198101090	9690	9690	9690	9690	0
231	20240808	170500	198101090	9690	9690	9690	9690	0
232	20240808	170400	198101090	9690	9690	9690	9690	0
233	20240808	170300	198101090	9690	9690	9690	9690	0
234	20240808	170200	198101090	9690	9690	9690	9690	0
235	20240808	170100	198101090	9690	9690	9690	9690	0
236	20240808	170000	198101090	9690	9690	9690	9690	0
237	20240808	165900	198101090	9690	9690	9690	9690	0
238	20240808	165800	198101090	9690	9690	9690	9690	0
239	20240808	165700	198101090	9690	9690	9690	9690	0
240	20240808	165600	198101090	9690	9690	9690	9690	0
241	20240808	165500	198101090	9690	9690	9690	9690	0
242	20240808	165400	198101090	9690	9690	9690	9690	324
243	20240808	165300	198101090	9690	9690	9690	9690	0
244	20240808	165200	198101090	9690	9690	9690	9690	0
245	20240808	165100	198101090	9690	9690	9690	9690	0
246	20240808	165000	198101090	9690	9690	9690	9690	0
247	20240808	164900	198101090	9690	9690	9690	9690	0
248	20240808	164800	198101090	9690	9690	9690	9690	0
249	20240808	164700	198101090	9690	9690	9690	9690	0
250	20240808	164600	198101090	9690	9690	9690	9690	0
251	20240808	164500	198101090	9690	9690	9690	9690	0
252	20240808	164400	198101090	9690	9690	9690	9690	0
253	20240808	164300	198101090	9690	9690	9690	9690	0
254	20240808	164200	198101090	9690	9690	9690	9690	0
255	20240808	164100	198101090	9690	9690	9690	9690	0
256	20240808	164000	198101090	9690	9690	9690	9690	0
257	20240808	163900	198101090	9690	9690	9690	9690	0
258	20240808	163800	198101090	9690	9690	9690	9690	0
259	20240808	163700	198101090	9690	9690	9690	9690	0
260	20240808	163600	198101090	9690	9690	9690	9690	0
261	20240808	163500	198101090	9690	9690	9690	9690	0
262	20240808	163400	198101090	9690	9690	9690	9690	0
263	20240808	163300	198101090	9690	9690	9690	9690	0
264	20240808	163200	198101090	9690	9690	9690	9690	0
265	20240808	163100	198101090	9690	9690	9690	9690	0
266	20240808	163000	198101090	9690	9690	9690	9690	0
267	20240808	162900	198101090	9690	9690	9690	9690	0
268	20240808	162800	198101090	9690	9690	9690	9690	0
269	20240808	162700	198101090	9690	9690	9690	9690	0
270	20240808	162600	198101090	9690	9690	9690	9690	0
271	20240808	162500	198101090	9690	9690	9690	9690	0
272	20240808	162400	198101090	9690	9690	9690	9690	324
273	20240808	162300	198101090	9690	9690	9690	9690	0
274	20240808	162200	198101090	9690	9690	9690	9690	0
275	20240808	162100	198101090	9690	9690	9690	9690	0
276	20240808	162000	198101090	9690	9690	9690	9690	0
277	20240808	161900	198101090	9690	9690	9690	9690	0
278	20240808	161800	198101090	9690	9690	9690	9690	0
279	20240808	161700	198101090	9690	9690	9690	9690	0
280	20240808	161600	198101090	9690	9690	9690	9690	0
281	20240808	161500	198101090	9690	9690	9690	9690	0
282	20240808	161400	198101090	9690	9690	9690	9690	0
283	20240808	161300	198101090	9690	9690	9690	9690	0
284	20240808	161200	198101090	9690	9690	9690	9690	0
285	20240808	161100	198101090	9690	9690	9690	9690	0
286	20240808	161000	198101090	9690	9690	9690	9690	0
287	20240808	160900	198101090	9690	9690	9690	9690	0
288	20240808	160800	198101090	9690	9690	9690	9690	0
289	20240808	160700	198101090	9690	9690	9690	9690	0
290	20240808	160600	198101090	9690	9690	9690	9690	0
291	20240808	160500	198101090	9690	9690	9690	9690	0
292	20240808	160400	198101090	9690	9690	9690	9690	0
293	20240808	160300	198101090	9690	9690	9690	9690	0
294	20240808	160200	198101090	9690	9690	9690	9690	0
295	20240808	160100	198101090	9690	9690	9690	9690	0
296	20240808	160000	198101090	9690	9690	9690	9690	0
297	20240808	155900	198101090	9690	9690	9690	9690	0
298	20240808	155800	198101090	9690	9690	9690	9690	0
299	20240808	155700	198101090	9690	9690	9690	9690	0
300	20240808	155600	198101090	9690	9690	9690	9690	0
301	20240808	155500	198101090	9690	9690	9690	9690	0
302	20240808	155400	198101090	9690	9690	9690	9690	324
303	20240808	155300	198101090	9690	9690	9690	9690	0
304	20240808	155200	198101090	9690	9690	9690	9690	0
305	20240808	155100	198101090	9690	9690	9690	9690	0
306	20240808	155000	198101090	9690	9690	9690	9690	0
307	20240808	154900	198101090	9690	9690	9690	9690	0
308	20240808	154800	198101090	9690	9690	9690	9690	0
309	20240808	154700	198101090	9690	9690	9690	9690	0
310	20240808	154600	198101090	9690	9690	9690	9690	0
311	20240808	154500	198101090	9690	9690	9690	9690	0
312	20240808	154400	198101090	9690	9690	9690	9690	0
313	20240808	154300	198101090	9690	9690	9690	9690	0
314	20240808	154200	198101090	9690	9690	9690	9690	0
315	20240808	154100	198101090	9690	9690	9690	9690	0
316	20240808	154000	198101090	9690	9690	9690	9690	0
317	20240808	153900	198101090	9690	9690	9690	9690	0
318	20240808	153800	198101090	9690	9690	9690	9690	0
319	20240808	153700	198101090	9690	9690	9690	9690	0
320	20240808	153600	198101090	9690	9690	9690	9690	0
321	20240808	153500	198101090	9690	9690	9690	9690	0
322	20240808	153400	198101090	9690	9690	9690	9690	0
323	20240808	153300	198101090	9690	9690	9690	9690	0
324	20240808	153200	198101090	9690	9690	9690	9690	0
325	20240808	153100	198101090	9690	9690	9690	9690	0
326	20240808	153000	198101090	9690	9690	9690	9690	324
327	20240808	152900	194961530	9670	9670	9670	9670	0
328	20240808	152800	194961530	9670	9670	9670	9670	0
329	20240808	152700	194961530	9670	9670	9670	9670	0
330	20240808	152600	194961530	9670	9670	9670	9670	0
331	20240808	152500	194961530	9670	9670	9670	9670	0
332	20240808	152400	194961530	9670	9670	9670	9670	0
333	20240808	152300	194961530	9670	9670	9670	9670	0
334	20240808	152200	194961530	9670	9670	9670	9670	0
335	20240808	152100	194961530	9670	9670	9670	9670	0
336	20240808	152000	194961530	9670	9670	9670	9670	0
337	20240808	151900	194961530	9670	9670	9670	9670	0
338	20240808	151800	194961530	9670	9680	9680	9670	36
339	20240808	151700	194613210	9680	9680	9680	9680	20
340	20240808	151600	194419610	9680	9680	9680	9680	1
341	20240808	151500	194409930	9750	9700	9750	9700	150
342	20240808	151400	192951090	9700	9700	9700	9700	0
343	20240808	151300	192951090	9700	9700	9700	9700	1
344	20240808	151200	192941390	9700	9700	9700	9700	2
345	20240808	151100	192921990	9670	9690	9690	9670	375
346	20240808	151000	189295620	9690	9690	9690	9690	50
347	20240808	150900	188811120	9690	9700	9700	9690	57
348	20240808	150800	188258230	9700	9700	9700	9700	25
349	20240808	150700	188015730	9740	9740	9740	9740	50
350	20240808	150600	187528730	9700	9700	9700	9700	0
351	20240808	150500	187528730	9700	9700	9700	9700	0
352	20240808	150400	187528730	9700	9700	9700	9700	0
353	20240808	150300	187528730	9700	9700	9700	9700	0
354	20240808	150200	187528730	9700	9710	9710	9700	624
355	20240808	150100	181471230	9710	9720	9740	9710	977
356	20240808	150000	171965050	9730	9750	9750	9730	257
357	20240808	145900	169464420	9730	9730	9730	9730	6
358	20240808	145800	169406040	9750	9750	9750	9750	16
359	20240808	145700	169250040	9750	9750	9750	9750	0
360	20240808	145600	169250040	9750	9750	9750	9750	1
361	20240808	145500	169240290	9750	9750	9750	9750	0
362	20240808	145400	169240290	9750	9750	9750	9750	0
363	20240808	145300	169240290	9750	9750	9750	9750	0
364	20240808	145200	169240290	9750	9750	9750	9750	0
365	20240808	145100	169240290	9750	9750	9750	9750	0
366	20240808	145000	169240290	9750	9750	9750	9750	0
367	20240808	144900	169240290	9750	9750	9750	9750	0
368	20240808	144800	169240290	9750	9750	9750	9750	1
369	20240808	144700	169230540	9730	9730	9730	9730	0
370	20240808	144600	169230540	9730	9730	9730	9730	0
371	20240808	144500	169230540	9730	9750	9750	9730	7
372	20240808	144400	169162390	9760	9760	9760	9760	0
373	20240808	144300	169162390	9760	9760	9760	9760	0
374	20240808	144200	169162390	9760	9760	9760	9760	0
375	20240808	144100	169162390	9760	9760	9760	9760	1
376	20240808	144000	169152630	9760	9760	9760	9760	10
377	20240808	143900	169055030	9760	9760	9760	9760	0
378	20240808	143800	169055030	9760	9760	9760	9760	0
379	20240808	143700	169055030	9760	9760	9760	9760	0
380	20240808	143600	169055030	9760	9760	9760	9760	0
381	20240808	143500	169055030	9760	9760	9760	9760	0
382	20240808	143400	169055030	9760	9760	9760	9760	1
383	20240808	143300	169045270	9750	9750	9750	9750	0
384	20240808	143200	169045270	9750	9710	9750	9710	12
385	20240808	143100	168928350	9750	9700	9750	9700	113
386	20240808	143000	167831550	9700	9700	9700	9700	0
387	20240808	142900	167831550	9700	9700	9700	9700	0
388	20240808	142800	167831550	9700	9710	9710	9700	300
389	20240808	142700	164918750	9750	9750	9750	9750	0
390	20240808	142600	164918750	9750	9750	9750	9750	1
391	20240808	142500	164909000	9750	9750	9750	9750	0
392	20240808	142400	164909000	9750	9750	9750	9750	0
393	20240808	142300	164909000	9750	9750	9750	9750	0
394	20240808	142200	164909000	9750	9750	9750	9750	0
395	20240808	142100	164909000	9750	9720	9750	9720	200
396	20240808	142000	162962010	9720	9720	9720	9720	0
397	20240808	141900	162962010	9720	9710	9720	9710	67
398	20240808	141800	162311430	9720	9720	9720	9720	0
399	20240808	141700	162311430	9720	9720	9720	9720	5
400	20240808	141600	162262830	9720	9720	9720	9720	261
401	20240808	141500	159725910	9740	9740	9740	9740	0
402	20240808	141400	159725910	9740	9740	9740	9740	0
403	20240808	141300	159725910	9740	9740	9740	9740	0
404	20240808	141200	159725910	9740	9740	9740	9740	1
405	20240808	141100	159716170	9740	9740	9740	9740	1
406	20240808	141000	159706430	9760	9760	9760	9760	0
407	20240808	140900	159706430	9760	9760	9760	9760	0
408	20240808	140800	159706430	9760	9760	9760	9760	0
409	20240808	140700	159706430	9760	9760	9760	9760	0
410	20240808	140600	159706430	9760	9760	9760	9760	0
411	20240808	140500	159706430	9760	9760	9760	9760	1
412	20240808	140400	159696670	9720	9720	9720	9720	1
413	20240808	140300	159686950	9720	9720	9720	9720	100
414	20240808	140200	158714950	9720	9720	9720	9720	1
415	20240808	140100	158705230	9760	9760	9760	9760	0
416	20240808	140000	158705230	9760	9760	9760	9760	0
417	20240808	135900	158705230	9760	9760	9760	9760	0
418	20240808	135800	158705230	9760	9760	9760	9760	0
419	20240808	135700	158705230	9760	9760	9760	9760	1
420	20240808	135600	158695470	9770	9770	9770	9770	0
421	20240808	135500	158695470	9770	9770	9770	9770	0
422	20240808	135400	158695470	9770	9770	9770	9770	0
423	20240808	135300	158695470	9770	9770	9770	9770	0
424	20240808	135200	158695470	9770	9770	9770	9770	0
425	20240808	135100	158695470	9770	9770	9770	9770	0
426	20240808	135000	158695470	9770	9770	9770	9770	1
427	20240808	134900	158685700	9770	9770	9770	9770	0
428	20240808	134800	158685700	9770	9770	9770	9770	0
429	20240808	134700	158685700	9770	9770	9770	9770	0
430	20240808	134600	158685700	9770	9770	9770	9770	0
431	20240808	134500	158685700	9770	9770	9770	9770	0
432	20240808	134400	158685700	9770	9770	9770	9770	40
433	20240808	134300	158294900	9770	9770	9770	9770	1
434	20240808	134200	158285130	9700	9700	9700	9700	0
435	20240808	134100	158285130	9700	9740	9740	9700	1005
436	20240808	134000	148531170	9750	9750	9750	9750	0
437	20240808	133900	148531170	9750	9750	9750	9750	226
438	20240808	133800	146327670	9760	9760	9760	9760	106
439	20240808	133700	145293110	9770	9770	9770	9770	95
440	20240808	133600	144364960	9780	9790	9790	9780	30
441	20240808	133500	144071470	9810	9810	9810	9810	7
442	20240808	133400	144002800	9810	9810	9810	9810	0
443	20240808	133300	144002800	9810	9810	9810	9810	0
444	20240808	133200	144002800	9810	9810	9810	9810	0
445	20240808	133100	144002800	9810	9810	9810	9810	0
446	20240808	133000	144002800	9810	9810	9810	9810	0
447	20240808	132900	144002800	9810	9810	9810	9810	0
448	20240808	132800	144002800	9810	9810	9810	9810	1
449	20240808	132700	143992990	9810	9810	9810	9810	0
450	20240808	132600	143992990	9810	9810	9810	9810	0
451	20240808	132500	143992990	9810	9810	9810	9810	3
452	20240808	132400	143963560	9810	9810	9810	9810	2
453	20240808	132300	143943940	9820	9810	9820	9810	30
454	20240808	132200	143649440	9780	9780	9780	9780	0
455	20240808	132100	143649440	9780	9810	9810	9780	2
456	20240808	132000	143629850	9780	9780	9780	9780	0
457	20240808	131900	143629850	9780	9780	9780	9780	0
458	20240808	131800	143629850	9780	9780	9780	9780	2
459	20240808	131700	143610290	9800	9800	9800	9800	0
460	20240808	131600	143610290	9800	9770	9800	9770	3
461	20240808	131500	143580950	9770	9800	9800	9770	105
462	20240808	131400	142552700	9800	9800	9800	9800	0
463	20240808	131300	142552700	9800	9800	9800	9800	1
464	20240808	131200	142542900	9790	9790	9790	9790	5
465	20240808	131100	142493950	9800	9800	9800	9800	0
466	20240808	131000	142493950	9800	9800	9800	9800	0
467	20240808	130900	142493950	9800	9800	9800	9800	0
468	20240808	130800	142493950	9800	9800	9800	9800	0
469	20240808	130700	142493950	9800	9800	9800	9800	0
470	20240808	130600	142493950	9800	9800	9800	9800	1
471	20240808	130500	142484150	9800	9800	9800	9800	0
472	20240808	130400	142484150	9800	9800	9800	9800	0
473	20240808	130300	142484150	9800	9800	9800	9800	0
474	20240808	130200	142484150	9800	9810	9810	9800	77
475	20240808	130100	141729030	9820	9820	9820	9820	0
476	20240808	130000	141729030	9820	9820	9820	9820	0
477	20240808	125900	141729030	9820	9820	9820	9820	208
478	20240808	125800	139686470	9820	9820	9820	9820	0
479	20240808	125700	139686470	9820	9820	9820	9820	5
480	20240808	125600	139637370	9820	9820	9820	9820	2
481	20240808	125500	139617730	9820	9820	9820	9820	1
482	20240808	125400	139607910	9760	9760	9760	9760	0
483	20240808	125300	139607910	9760	9760	9760	9760	0
484	20240808	125200	139607910	9760	9790	9810	9760	764
485	20240808	125100	132134100	9780	9780	9780	9780	1
486	20240808	125000	132124320	9790	9750	9790	9750	651
487	20240808	124900	125756640	9740	9740	9740	9740	0
488	20240808	124800	125756640	9740	9740	9740	9740	0
489	20240808	124700	125756640	9740	9740	9740	9740	0
490	20240808	124600	125756640	9740	9740	9740	9740	51
491	20240808	124500	125259900	9700	9700	9700	9700	48
492	20240808	124400	124794300	9730	9730	9730	9730	102
493	20240808	124300	123801840	9720	9720	9720	9720	3
494	20240808	124200	123772680	9720	9710	9720	9710	134
495	20240808	124100	122470300	9690	9690	9690	9690	1
496	20240808	124000	122460610	9710	9710	9710	9710	0
497	20240808	123900	122460610	9710	9700	9710	9700	774
498	20240808	123800	114945860	9700	9700	9700	9700	0
499	20240808	123700	114945860	9700	9700	9700	9700	1
500	20240808	123600	114936160	9700	9700	9700	9700	0
501	20240808	123500	114936160	9700	9690	9700	9690	39
502	20240808	123400	114557950	9700	9690	9700	9690	308
503	20240808	123300	111570370	9690	9690	9690	9690	0
504	20240808	123200	111570370	9690	9690	9690	9690	0
505	20240808	123100	111570370	9690	9690	9690	9690	0
506	20240808	123000	111570370	9690	9690	9690	9690	9
507	20240808	122900	111483160	9690	9690	9690	9690	0
508	20240808	122800	111483160	9690	9690	9690	9690	0
509	20240808	122700	111483160	9690	9690	9690	9690	0
510	20240808	122600	111483160	9690	9690	9690	9690	0
511	20240808	122500	111483160	9690	9690	9690	9690	0
512	20240808	122400	111483160	9690	9690	9690	9690	0
513	20240808	122300	111483160	9690	9690	9690	9690	0
514	20240808	122200	111483160	9690	9690	9690	9690	1
515	20240808	122100	111473470	9700	9700	9700	9700	0
516	20240808	122000	111473470	9700	9700	9700	9700	0
517	20240808	121900	111473470	9700	9700	9700	9700	0
518	20240808	121800	111473470	9700	9700	9700	9700	0
519	20240808	121700	111473470	9700	9700	9700	9700	0
520	20240808	121600	111473470	9700	9700	9700	9700	0
521	20240808	121500	111473470	9700	9700	9700	9700	1
522	20240808	121400	111463770	9700	9690	9700	9690	10
523	20240808	121300	111366780	9700	9700	9700	9700	0
524	20240808	121200	111366780	9700	9700	9700	9700	0
525	20240808	121100	111366780	9700	9700	9700	9700	0
526	20240808	121000	111366780	9700	9700	9700	9700	21
527	20240808	120900	111163080	9700	9700	9700	9700	35
528	20240808	120800	110823580	9700	9700	9700	9700	104
529	20240808	120700	109814780	9640	9640	9640	9640	0
530	20240808	120600	109814780	9640	9640	9640	9640	0
531	20240808	120500	109814780	9640	9640	9640	9640	0
532	20240808	120400	109814780	9640	9640	9640	9640	1
533	20240808	120300	109805140	9640	9640	9640	9640	0
534	20240808	120200	109805140	9640	9640	9640	9640	0
535	20240808	120100	109805140	9640	9640	9640	9640	1
536	20240808	120000	109795500	9680	9680	9680	9680	1
537	20240808	115900	109785820	9690	9690	9690	9690	0
538	20240808	115800	109785820	9690	9690	9690	9690	0
539	20240808	115700	109785820	9690	9690	9690	9690	0
540	20240808	115600	109785820	9690	9690	9690	9690	0
541	20240808	115500	109785820	9690	9690	9690	9690	0
542	20240808	115400	109785820	9690	9690	9690	9690	75
543	20240808	115300	109059070	9690	9690	9690	9690	1
544	20240808	115200	109049380	9690	9690	9690	9690	0
545	20240808	115100	109049380	9690	9690	9690	9690	0
546	20240808	115000	109049380	9690	9690	9690	9690	0
547	20240808	114900	109049380	9690	9690	9690	9690	3
548	20240808	114800	109020310	9650	9650	9650	9650	0
549	20240808	114700	109020310	9650	9650	9650	9650	0
550	20240808	114600	109020310	9650	9650	9650	9650	1
551	20240808	114500	109010660	9650	9650	9650	9650	0
552	20240808	114400	109010660	9650	9650	9650	9650	419
553	20240808	114300	104967310	9650	9650	9650	9650	0
554	20240808	114200	104967310	9650	9650	9650	9650	0
555	20240808	114100	104967310	9650	9650	9650	9650	0
556	20240808	114000	104967310	9650	9650	9650	9650	0
557	20240808	113900	104967310	9650	9650	9650	9650	0
558	20240808	113800	104967310	9650	9650	9650	9650	1
559	20240808	113700	104957660	9650	9670	9670	9650	131
560	20240808	113600	103693490	9690	9690	9690	9690	0
561	20240808	113500	103693490	9690	9690	9690	9690	400
562	20240808	113400	99817490	9690	9690	9690	9690	224
563	20240808	113300	97646930	9700	9700	9700	9700	0
564	20240808	113200	97646930	9700	9700	9700	9700	0
565	20240808	113100	97646930	9700	9720	9720	9700	3
566	20240808	113000	97617790	9710	9710	9710	9710	0
567	20240808	112900	97617790	9710	9700	9710	9700	149
568	20240808	112800	96171020	9690	9690	9690	9690	0
569	20240808	112700	96171020	9690	9690	9690	9690	0
570	20240808	112600	96171020	9690	9690	9690	9690	0
571	20240808	112500	96171020	9690	9690	9690	9690	0
572	20240808	112400	96171020	9690	9690	9690	9690	9
573	20240808	112300	96083810	9710	9710	9710	9710	0
574	20240808	112200	96083810	9710	9710	9710	9710	0
575	20240808	112100	96083810	9710	9710	9710	9710	1
576	20240808	112000	96074100	9700	9700	9700	9690	108
577	20240808	111900	95026520	9690	9650	9690	9650	1032
578	20240808	111800	85040110	9660	9640	9660	9640	671
579	20240808	111700	78565670	9640	9640	9640	9640	517
580	20240808	111600	73581790	9640	9610	9640	9610	4
581	20240808	111500	73543320	9630	9630	9630	9630	0
582	20240808	111400	73543320	9630	9630	9630	9630	0
583	20240808	111300	73543320	9630	9620	9630	9620	49
584	20240808	111200	73071550	9620	9620	9620	9620	0
585	20240808	111100	73071550	9620	9620	9620	9620	0
586	20240808	111000	73071550	9620	9610	9620	9610	106
587	20240808	110900	72051880	9610	9600	9610	9600	2
588	20240808	110800	72032670	9600	9610	9610	9600	60
589	20240808	110700	71456570	9610	9600	9610	9600	60
590	20240808	110600	70880520	9600	9590	9600	9590	268
591	20240808	110500	68309720	9590	9590	9590	9590	0
592	20240808	110400	68309720	9590	9590	9590	9590	0
593	20240808	110300	68309720	9590	9590	9590	9590	0
594	20240808	110200	68309720	9590	9590	9590	9590	1
595	20240808	110100	68300130	9590	9590	9590	9590	0
596	20240808	110000	68300130	9590	9590	9590	9590	1
597	20240808	105900	68290540	9590	9590	9590	9590	1
598	20240808	105800	68280950	9580	9580	9580	9580	0
599	20240808	105700	68280950	9580	9580	9580	9580	105
600	20240808	105600	67275050	9580	9580	9580	9580	3
601	20240808	105500	67246310	9580	9580	9580	9580	1
602	20240808	105400	67236730	9550	9550	9550	9550	0
603	20240808	105300	67236730	9550	9550	9550	9550	0
604	20240808	105200	67236730	9550	9550	9550	9550	2
605	20240808	105100	67217630	9580	9580	9580	9580	0
606	20240808	105000	67217630	9580	9580	9580	9580	0
607	20240808	104900	67217630	9580	9580	9580	9580	3
608	20240808	104800	67188890	9580	9580	9580	9580	0
609	20240808	104700	67188890	9580	9580	9580	9580	1
610	20240808	104600	67179310	9540	9540	9540	9540	0
611	20240808	104500	67179310	9540	9540	9540	9540	1
612	20240808	104400	67169770	9540	9540	9540	9540	0
613	20240808	104300	67169770	9540	9540	9540	9540	1
614	20240808	104200	67160230	9550	9550	9550	9550	1
615	20240808	104100	67150680	9590	9590	9590	9590	0
616	20240808	104000	67150680	9590	9590	9590	9590	1
617	20240808	103900	67141090	9550	9550	9550	9550	0
618	20240808	103800	67141090	9550	9550	9550	9550	0
619	20240808	103700	67141090	9550	9550	9550	9550	0
620	20240808	103600	67141090	9550	9550	9550	9550	0
621	20240808	103500	67141090	9550	9550	9550	9550	16
622	20240808	103400	66988290	9550	9550	9550	9550	100
623	20240808	103300	66033290	9600	9600	9600	9600	3
624	20240808	103200	66004490	9540	9540	9540	9540	0
625	20240808	103100	66004490	9540	9540	9540	9540	0
626	20240808	103000	66004490	9540	9540	9540	9540	0
627	20240808	102900	66004490	9540	9540	9540	9540	0
628	20240808	102800	66004490	9540	9540	9540	9540	0
629	20240808	102700	66004490	9540	9540	9540	9540	0
630	20240808	102600	66004490	9540	9590	9600	9540	373
631	20240808	102500	62429260	9590	9590	9590	9590	1
632	20240808	102400	62419670	9520	9520	9520	9520	0
633	20240808	102300	62419670	9520	9520	9520	9520	0
634	20240808	102200	62419670	9520	9520	9520	9520	0
635	20240808	102100	62419670	9520	9520	9520	9520	0
636	20240808	102000	62419670	9520	9520	9520	9520	1
637	20240808	101900	62410150	9520	9520	9520	9520	3
638	20240808	101800	62381590	9580	9580	9580	9580	1
639	20240808	101700	62372010	9520	9520	9520	9520	0
640	20240808	101600	62372010	9520	9520	9520	9520	0
641	20240808	101500	62372010	9520	9520	9520	9520	0
642	20240808	101400	62372010	9520	9520	9520	9520	0
643	20240808	101300	62372010	9520	9520	9520	9520	14
644	20240808	101200	62238730	9520	9520	9520	9520	10
645	20240808	101100	62143530	9570	9570	9570	9570	101
646	20240808	101000	61176960	9600	9600	9600	9600	0
647	20240808	100900	61176960	9600	9600	9600	9600	0
648	20240808	100800	61176960	9600	9600	9600	9600	0
649	20240808	100700	61176960	9600	9600	9600	9600	0
650	20240808	100600	61176960	9600	9600	9600	9600	1
651	20240808	100500	61167360	9500	9500	9500	9500	0
652	20240808	100400	61167360	9500	9500	9500	9500	1
653	20240808	100300	61157860	9600	9600	9600	9600	1
654	20240808	100200	61148260	9510	9510	9510	9510	20
655	20240808	100100	60958060	9510	9510	9510	9510	0
656	20240808	100000	60958060	9510	9510	9510	9510	1
657	20240808	095900	60948550	9500	9610	9610	9500	408
658	20240808	095800	57047510	9610	9610	9610	9610	0
659	20240808	095700	57047510	9610	9610	9610	9610	0
660	20240808	095600	57047510	9610	9570	9610	9530	21
661	20240808	095500	56846580	9570	9520	9570	9520	6
662	20240808	095400	56789210	9570	9570	9570	9530	122
663	20240808	095300	55626270	9540	9550	9550	9540	64
664	20240808	095200	55015080	9550	9550	9550	9550	0
665	20240808	095100	55015080	9550	9620	9620	9550	312
666	20240808	095000	52026150	9570	9570	9570	9570	190
667	20240808	094900	50207850	9620	9620	9620	9620	1
668	20240808	094800	50198230	9560	9560	9560	9560	100
669	20240808	094700	49242230	9560	9560	9560	9560	1
670	20240808	094600	49232670	9560	9560	9610	9560	175
671	20240808	094500	47557170	9560	9560	9560	9560	0
672	20240808	094400	47557170	9560	9560	9560	9560	34
673	20240808	094300	47232130	9560	9560	9560	9560	15
674	20240808	094200	47088730	9620	9620	9620	9620	41
675	20240808	094100	46694310	9620	9620	9620	9620	1
676	20240808	094000	46684690	9630	9630	9630	9630	4
677	20240808	093900	46646170	9640	9600	9640	9600	3
678	20240808	093800	46617310	9510	9560	9560	9510	222
679	20240808	093700	44498680	9550	9580	9580	9550	100
680	20240808	093600	43542510	9650	9650	9650	9650	0
681	20240808	093500	43542510	9650	9650	9650	9650	2
682	20240808	093400	43523210	9650	9650	9650	9650	1
683	20240808	093300	43513560	9580	9580	9580	9580	9
684	20240808	093200	43427340	9660	9660	9660	9660	0
685	20240808	093100	43427340	9660	9630	9660	9630	22
686	20240808	093000	43214880	9550	9550	9550	9550	2
687	20240808	092900	43195780	9550	9620	9620	9550	363
688	20240808	092800	39714670	9630	9630	9630	9630	59
689	20240808	092700	39146500	9620	9620	9630	9620	33
690	20240808	092600	38829030	9610	9610	9610	9610	63
691	20240808	092500	38223600	9610	9610	9610	9610	50
692	20240808	092400	37743100	9640	9640	9640	9640	0
693	20240808	092300	37743100	9640	9640	9640	9640	0
694	20240808	092200	37743100	9640	9640	9640	9640	13
695	20240808	092100	37617780	9680	9680	9680	9680	0
696	20240808	092000	37617780	9680	9670	9680	9670	101
697	20240808	091900	36640110	9670	9690	9690	9650	22
698	20240808	091800	36427750	9650	9690	9690	9650	41
699	20240808	091700	36031660	9670	9690	9690	9670	26
700	20240808	091600	35780120	9680	9670	9680	9670	1701
701	20240808	091500	19314660	9680	9680	9680	9680	0
702	20240808	091400	19314660	9680	9670	9680	9670	12
703	20240808	091300	19198610	9610	9610	9610	9610	1
704	20240808	091200	19189000	9600	9680	9690	9600	53
705	20240808	091100	18678500	9680	9630	9680	9630	484
706	20240808	091000	14015580	9690	9690	9690	9690	6
707	20240808	090900	13957440	9690	9630	9690	9630	170
708	20240808	090800	12315130	9680	9670	9680	9670	145
709	20240808	090700	10912480	9670	9610	9670	9610	330
710	20240808	090600	7734490	9620	9600	9620	9600	5
711	20240808	090500	7686410	9620	9620	9620	9620	4
712	20240808	090400	7647930	9620	9620	9620	9620	0
713	20240808	090300	7647930	9620	9580	9620	9580	196
714	20240808	090200	5770190	9580	9540	9580	9540	216
715	20240808	090100	3705300	9530	9530	9530	9530	10
716	20240808	090000	3610000	9500	9500	9500	9500	380