KissMeData/034020/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	191600	137233613650	15860	15860	15860	15860	233665
3	20240805	191500	137233613650	15860	15860	15860	15860	0
4	20240805	191400	137233613650	15860	15860	15860	15860	0
5	20240805	191300	137233613650	15860	15860	15860	15860	0
6	20240805	191200	137233613650	15860	15860	15860	15860	0
7	20240805	191100	137233613650	15860	15860	15860	15860	0
8	20240805	191000	137233613650	15860	15860	15860	15860	0
9	20240805	190900	137233613650	15860	15860	15860	15860	0
10	20240805	190800	137233613650	15860	15860	15860	15860	0
11	20240805	190700	137233613650	15860	15860	15860	15860	0
12	20240805	190600	137233613650	15860	15860	15860	15860	0
13	20240805	190500	137233613650	15860	15860	15860	15860	0
14	20240805	190400	137233613650	15860	15860	15860	15860	0
15	20240805	190300	137233613650	15860	15860	15860	15860	0
16	20240805	190200	137233613650	15860	15860	15860	15860	0
17	20240805	190100	137233613650	15860	15860	15860	15860	0
18	20240805	190000	137233613650	15860	15860	15860	15860	0
19	20240805	185900	137233613650	15860	15860	15860	15860	0
20	20240805	185800	137233613650	15860	15860	15860	15860	0
21	20240805	185700	137233613650	15860	15860	15860	15860	0
22	20240805	185600	137233613650	15860	15860	15860	15860	0
23	20240805	185500	137233613650	15860	15860	15860	15860	0
24	20240805	185400	137233613650	15860	15860	15860	15860	0
25	20240805	185300	137233613650	15860	15860	15860	15860	0
26	20240805	185200	137233613650	15860	15860	15860	15860	0
27	20240805	185100	137233613650	15860	15860	15860	15860	0
28	20240805	185000	137233613650	15860	15860	15860	15860	0
29	20240805	184900	137233613650	15860	15860	15860	15860	0
30	20240805	184800	137233613650	15860	15860	15860	15860	0
31	20240805	184700	137233613650	15860	15860	15860	15860	0
32	20240805	184600	137233613650	15860	15860	15860	15860	233665
33	20240805	184500	137233613650	15860	15860	15860	15860	0
34	20240805	184400	137233613650	15860	15860	15860	15860	0
35	20240805	184300	137233613650	15860	15860	15860	15860	0
36	20240805	184200	137233613650	15860	15860	15860	15860	0
37	20240805	184100	137233613650	15860	15860	15860	15860	0
38	20240805	184000	137233613650	15860	15860	15860	15860	0
39	20240805	183900	137233613650	15860	15860	15860	15860	0
40	20240805	183800	137233613650	15860	15860	15860	15860	0
41	20240805	183700	137233613650	15860	15860	15860	15860	0
42	20240805	183600	137233613650	15860	15860	15860	15860	0
43	20240805	183500	137233613650	15860	15860	15860	15860	0
44	20240805	183400	137233613650	15860	15860	15860	15860	0
45	20240805	183300	137233613650	15860	15860	15860	15860	0
46	20240805	183200	137233613650	15860	15860	15860	15860	0
47	20240805	183100	137233613650	15860	15860	15860	15860	0
48	20240805	183000	137233613650	15860	15860	15860	15860	0
49	20240805	182900	137233613650	15860	15860	15860	15860	0
50	20240805	182800	137233613650	15860	15860	15860	15860	0
51	20240805	182700	137233613650	15860	15860	15860	15860	0
52	20240805	182600	137233613650	15860	15860	15860	15860	0
53	20240805	182500	137233613650	15860	15860	15860	15860	0
54	20240805	182400	137233613650	15860	15860	15860	15860	0
55	20240805	182300	137233613650	15860	15860	15860	15860	0
56	20240805	182200	137233613650	15860	15860	15860	15860	0
57	20240805	182100	137233613650	15860	15860	15860	15860	0
58	20240805	182000	137233613650	15860	15860	15860	15860	0
59	20240805	181900	137233613650	15860	15860	15860	15860	0
60	20240805	181800	137233613650	15860	15860	15860	15860	0
61	20240805	181700	137233613650	15860	15860	15860	15860	0
62	20240805	181600	137233613650	15860	15860	15860	15860	233665
63	20240805	181500	137233613650	15860	15860	15860	15860	0
64	20240805	181400	137233613650	15860	15860	15860	15860	0
65	20240805	181300	137233613650	15860	15860	15860	15860	0
66	20240805	181200	137233613650	15860	15860	15860	15860	0
67	20240805	181100	137233613650	15860	15860	15860	15860	0
68	20240805	181000	137233613650	15860	15860	15860	15860	0
69	20240805	180900	137233613650	15860	15860	15860	15860	0
70	20240805	180800	137233613650	15860	15860	15860	15860	0
71	20240805	180700	137233613650	15860	15860	15860	15860	0
72	20240805	180600	137233613650	15860	15860	15860	15860	0
73	20240805	180500	137233613650	15860	15860	15860	15860	0
74	20240805	180400	137233613650	15860	15860	15860	15860	0
75	20240805	180300	137233613650	15860	15860	15860	15860	0
76	20240805	180200	137233613650	15860	15860	15860	15860	0
77	20240805	180100	137233613650	15860	15860	15860	15860	0
78	20240805	180000	137233613650	15860	15860	15860	15860	0
79	20240805	175900	137233613650	15860	15860	15860	15860	0
80	20240805	175800	137233613650	15860	15860	15860	15860	0
81	20240805	175700	137233613650	15860	15860	15860	15860	0
82	20240805	175600	137233613650	15860	15860	15860	15860	0
83	20240805	175500	137233613650	15860	15860	15860	15860	0
84	20240805	175400	137233613650	15860	15860	15860	15860	0
85	20240805	175300	137233613650	15860	15860	15860	15860	0
86	20240805	175200	137233613650	15860	15860	15860	15860	0
87	20240805	175100	137233613650	15860	15860	15860	15860	0
88	20240805	175000	137233613650	15860	15860	15860	15860	0
89	20240805	174900	137233613650	15860	15860	15860	15860	0
90	20240805	174800	137233613650	15860	15860	15860	15860	0
91	20240805	174700	137233613650	15860	15860	15860	15860	0
92	20240805	174600	137233613650	15860	15860	15860	15860	233665
93	20240805	174500	137233613650	15860	15860	15860	15860	0
94	20240805	174400	137233613650	15860	15860	15860	15860	0
95	20240805	174300	137233613650	15860	15860	15860	15860	0
96	20240805	174200	137233613650	15860	15860	15860	15860	0
97	20240805	174100	137233613650	15860	15860	15860	15860	0
98	20240805	174000	137233613650	15860	15860	15860	15860	0
99	20240805	173900	137233613650	15860	15860	15860	15860	0
100	20240805	173800	137233613650	15860	15860	15860	15860	0
101	20240805	173700	137233613650	15860	15860	15860	15860	0
102	20240805	173600	137233613650	15860	15860	15860	15860	0
103	20240805	173500	137233613650	15860	15860	15860	15860	0
104	20240805	173400	137233613650	15860	15860	15860	15860	0
105	20240805	173300	137233613650	15860	15860	15860	15860	0
106	20240805	173200	137233613650	15860	15860	15860	15860	0
107	20240805	173100	137233613650	15860	15860	15860	15860	0
108	20240805	173000	137233613650	15860	15860	15860	15860	0
109	20240805	172900	137233613650	15860	15860	15860	15860	0
110	20240805	172800	137233613650	15860	15860	15860	15860	0
111	20240805	172700	137233613650	15860	15860	15860	15860	0
112	20240805	172600	137233613650	15860	15860	15860	15860	0
113	20240805	172500	137233613650	15860	15860	15860	15860	0
114	20240805	172400	137233613650	15860	15860	15860	15860	0
115	20240805	172300	137233613650	15860	15860	15860	15860	0
116	20240805	172200	137233613650	15860	15860	15860	15860	0
117	20240805	172100	137233613650	15860	15860	15860	15860	0
118	20240805	172000	137233613650	15860	15860	15860	15860	0
119	20240805	171900	137233613650	15860	15860	15860	15860	0
120	20240805	171800	137233613650	15860	15860	15860	15860	0
121	20240805	171700	137233613650	15860	15860	15860	15860	0
122	20240805	171600	137233613650	15860	15860	15860	15860	233665
123	20240805	171500	137233613650	15860	15860	15860	15860	0
124	20240805	171400	137233613650	15860	15860	15860	15860	0
125	20240805	171300	137233613650	15860	15860	15860	15860	0
126	20240805	171200	137233613650	15860	15860	15860	15860	0
127	20240805	171100	137233613650	15860	15860	15860	15860	0
128	20240805	171000	137233613650	15860	15860	15860	15860	0
129	20240805	170900	137233613650	15860	15860	15860	15860	0
130	20240805	170800	137233613650	15860	15860	15860	15860	0
131	20240805	170700	137233613650	15860	15860	15860	15860	0
132	20240805	170600	137233613650	15860	15860	15860	15860	0
133	20240805	170500	137233613650	15860	15860	15860	15860	0
134	20240805	170400	137233613650	15860	15860	15860	15860	0
135	20240805	170300	137233613650	15860	15860	15860	15860	0
136	20240805	170200	137233613650	15860	15860	15860	15860	0
137	20240805	170100	137233613650	15860	15860	15860	15860	0
138	20240805	170000	137233613650	15860	15860	15860	15860	0
139	20240805	165900	137233613650	15860	15860	15860	15860	0
140	20240805	165800	137233613650	15860	15860	15860	15860	0
141	20240805	165700	137233613650	15860	15860	15860	15860	0
142	20240805	165600	137233613650	15860	15860	15860	15860	0
143	20240805	165500	137233613650	15860	15860	15860	15860	0
144	20240805	165400	137233613650	15860	15860	15860	15860	0
145	20240805	165300	137233613650	15860	15860	15860	15860	0
146	20240805	165200	137233613650	15860	15860	15860	15860	0
147	20240805	165100	137233613650	15860	15860	15860	15860	0
148	20240805	165000	137233613650	15860	15860	15860	15860	0
149	20240805	164900	137233613650	15860	15860	15860	15860	0
150	20240805	164800	137233613650	15860	15860	15860	15860	0
151	20240805	164700	137233613650	15860	15860	15860	15860	0
152	20240805	164600	137233613650	15860	15860	15860	15860	233665
153	20240805	164500	137233613650	15860	15860	15860	15860	0
154	20240805	164400	137233613650	15860	15860	15860	15860	0
155	20240805	164300	137233613650	15860	15860	15860	15860	0
156	20240805	164200	137233613650	15860	15860	15860	15860	0
157	20240805	164100	137233613650	15860	15860	15860	15860	0
158	20240805	164000	137233613650	15860	15860	15860	15860	0
159	20240805	163900	137233613650	15860	15860	15860	15860	0
160	20240805	163800	137233613650	15860	15860	15860	15860	0
161	20240805	163700	137233613650	15860	15860	15860	15860	0
162	20240805	163600	137233613650	15860	15860	15860	15860	0
163	20240805	163500	137233613650	15860	15860	15860	15860	0
164	20240805	163400	137233613650	15860	15860	15860	15860	0
165	20240805	163300	137233613650	15860	15860	15860	15860	0
166	20240805	163200	137233613650	15860	15860	15860	15860	0
167	20240805	163100	137233613650	15860	15860	15860	15860	0
168	20240805	163000	137233613650	15860	15860	15860	15860	0
169	20240805	162900	137233613650	15860	15860	15860	15860	0
170	20240805	162800	137233613650	15860	15860	15860	15860	0
171	20240805	162700	137233613650	15860	15860	15860	15860	0
172	20240805	162600	137233613650	15860	15860	15860	15860	0
173	20240805	162500	137233613650	15860	15860	15860	15860	0
174	20240805	162400	137233613650	15860	15860	15860	15860	0
175	20240805	162300	137233613650	15860	15860	15860	15860	0
176	20240805	162200	137233613650	15860	15860	15860	15860	0
177	20240805	162100	137233613650	15860	15860	15860	15860	0
178	20240805	162000	137233613650	15860	15860	15860	15860	0
179	20240805	161900	137233613650	15860	15860	15860	15860	0
180	20240805	161800	137233613650	15860	15860	15860	15860	0
181	20240805	161700	137233613650	15860	15860	15860	15860	0
182	20240805	161600	137233613650	15860	15860	15860	15860	233665
183	20240805	161500	137233613650	15860	15860	15860	15860	0
184	20240805	161400	137233613650	15860	15860	15860	15860	0
185	20240805	161300	137233613650	15860	15860	15860	15860	0
186	20240805	161200	137233613650	15860	15860	15860	15860	0
187	20240805	161100	137233613650	15860	15860	15860	15860	0
188	20240805	161000	137233613650	15860	15860	15860	15860	0
189	20240805	160900	137233613650	15860	15860	15860	15860	0
190	20240805	160800	137233613650	15860	15860	15860	15860	0
191	20240805	160700	137233613650	15860	15860	15860	15860	0
192	20240805	160600	137233613650	15860	15860	15860	15860	0
193	20240805	160500	137233613650	15860	15860	15860	15860	0
194	20240805	160400	137233613650	15860	15860	15860	15860	0
195	20240805	160300	137233613650	15860	15860	15860	15860	0
196	20240805	160200	137233613650	15860	15860	15860	15860	0
197	20240805	160100	137233613650	15860	15860	15860	15860	0
198	20240805	160000	137233613650	15860	15860	15860	15860	0
199	20240805	155900	137233613650	15860	15860	15860	15860	0
200	20240805	155800	137233613650	15860	15860	15860	15860	0
201	20240805	155700	137233613650	15860	15860	15860	15860	0
202	20240805	155600	137233613650	15860	15860	15860	15860	0
203	20240805	155500	137233613650	15860	15860	15860	15860	0
204	20240805	155400	137233613650	15860	15860	15860	15860	0
205	20240805	155300	137233613650	15860	15860	15860	15860	0
206	20240805	155200	137233613650	15860	15860	15860	15860	0
207	20240805	155100	137233613650	15860	15860	15860	15860	0
208	20240805	155000	137233613650	15860	15860	15860	15860	0
209	20240805	154900	137233613650	15860	15860	15860	15860	0
210	20240805	154800	137233613650	15860	15860	15860	15860	0
211	20240805	154700	137233613650	15860	15860	15860	15860	0
212	20240805	154600	137233613650	15860	15860	15860	15860	233665
213	20240805	154500	137233613650	15860	15860	15860	15860	0
214	20240805	154400	137233613650	15860	15860	15860	15860	0
215	20240805	154300	137233613650	15860	15860	15860	15860	0
216	20240805	154200	137233613650	15860	15860	15860	15860	0
217	20240805	154100	137233613650	15860	15860	15860	15860	0
218	20240805	154000	137233613650	15860	15860	15860	15860	0
219	20240805	153900	137233613650	15860	15860	15860	15860	0
220	20240805	153800	137233613650	15860	15860	15860	15860	0
221	20240805	153700	137233613650	15860	15860	15860	15860	0
222	20240805	153600	137233613650	15860	15860	15860	15860	0
223	20240805	153500	137233613650	15860	15860	15860	15860	0
224	20240805	153400	137233613650	15860	15860	15860	15860	0
225	20240805	153300	137233613650	15860	15860	15860	15860	0
226	20240805	153200	137233613650	15860	15860	15860	15860	0
227	20240805	153100	137233613650	15860	15860	15860	15860	0
228	20240805	153000	137233613650	15860	15860	15860	15860	233665
229	20240805	152900	133527686750	15860	15860	15860	15860	0
230	20240805	152800	133527686750	15860	15860	15860	15860	0
231	20240805	152700	133527686750	15860	15860	15860	15860	0
232	20240805	152600	133527686750	15860	15860	15860	15860	0
233	20240805	152500	133527686750	15860	15860	15860	15860	0
234	20240805	152400	133527686750	15860	15860	15860	15860	0
235	20240805	152300	133527686750	15860	15860	15860	15860	0
236	20240805	152200	133527686750	15860	15860	15860	15860	0
237	20240805	152100	133527686750	15860	15860	15860	15860	0
238	20240805	152000	133527686750	15860	15860	15860	15860	0
239	20240805	151900	133527686750	15860	15920	15920	15850	63672
240	20240805	151800	132516657670	15920	15910	15970	15870	26407
241	20240805	151700	132096529750	15890	15930	15980	15890	84786
242	20240805	151600	130743520400	15930	15900	15970	15860	54271
243	20240805	151500	129879103390	15870	15800	15900	15780	47843
244	20240805	151400	129120810060	15780	15680	15810	15680	73921
245	20240805	151300	127958008510	15690	15730	15760	15670	149682
246	20240805	151200	125604821970	15730	15760	15770	15720	39141
247	20240805	151100	124988915150	15770	15740	15770	15730	33237
248	20240805	151000	124465599190	15750	15730	15780	15730	22939
249	20240805	150900	124104307340	15740	15760	15780	15730	33069
250	20240805	150800	123583466020	15760	15780	15810	15750	45400
251	20240805	150700	122866940690	15780	15710	15780	15690	28780
252	20240805	150600	122413473030	15720	15760	15770	15650	78752
253	20240805	150500	121175542830	15760	15780	15830	15760	43891
254	20240805	150400	120482731460	15770	15790	15900	15760	66091
255	20240805	150300	119438217200	15820	15890	15960	15720	108143
256	20240805	150200	117723436330	15900	15910	15970	15860	36871
257	20240805	150100	117136876630	15860	15900	15980	15860	51575
258	20240805	150000	116316269460	15900	15900	15990	15840	89802
259	20240805	145900	114889936510	15880	15750	15910	15740	47952
260	20240805	145800	114130767540	15750	15490	15780	15490	46746
261	20240805	145700	113400629190	15490	15420	15500	15390	52469
262	20240805	145600	112590826960	15420	15360	15420	15350	64697
263	20240805	145500	111595826290	15370	15320	15390	15280	82172
264	20240805	145400	110336441950	15330	15200	15350	15200	49480
265	20240805	145300	109580267170	15200	15390	15400	15150	97855
266	20240805	145200	108085094820	15400	15520	15530	15350	72191
267	20240805	145100	106972173050	15530	15700	15710	15520	41238
268	20240805	145000	106328856450	15700	15800	15810	15650	130035
269	20240805	144900	104277233690	15800	15870	15890	15800	62625
270	20240805	144800	103286194240	15860	16010	16020	15860	141628
271	20240805	144700	101021614090	16010	16060	16060	16010	51275
272	20240805	144600	100199517050	16060	16060	16070	16040	42980
273	20240805	144500	99509680210	16050	16030	16070	16020	38674
274	20240805	144400	98889274470	16050	16020	16090	16010	155217
275	20240805	144300	96402317600	16190	16190	16190	16190	0
276	20240805	144200	96402317600	16190	16190	16190	16190	0
277	20240805	144100	96402317600	16190	16190	16190	16190	0
278	20240805	144000	96402317600	16190	16190	16190	16190	0
279	20240805	143900	96402317600	16190	16190	16190	16190	0
280	20240805	143800	96402317600	16190	16190	16190	16190	0
281	20240805	143700	96402317600	16190	16190	16190	16190	0
282	20240805	143600	96402317600	16190	16190	16190	16190	0
283	20240805	143500	96402317600	16190	16190	16190	16190	0
284	20240805	143400	96402317600	16190	16190	16190	16190	0
285	20240805	143300	96402317600	16190	16190	16190	16190	0
286	20240805	143200	96402317600	16190	16190	16190	16190	0
287	20240805	143100	96402317600	16190	16190	16190	16190	0
288	20240805	143000	96402317600	16190	16190	16190	16190	0
289	20240805	142900	96402317600	16190	16190	16190	16190	0
290	20240805	142800	96402317600	16190	16190	16190	16190	0
291	20240805	142700	96402317600	16190	16190	16190	16190	0
292	20240805	142600	96402317600	16190	16190	16190	16190	0
293	20240805	142500	96402317600	16190	16190	16190	16190	0
294	20240805	142400	96402317600	16190	16190	16190	16190	0
295	20240805	142300	96402317600	16190	16190	16190	16190	0
296	20240805	142200	96402317600	16190	16190	16190	16190	0
297	20240805	142100	96402317600	16190	16190	16190	16190	0
298	20240805	142000	96402317600	16190	16190	16190	16190	0
299	20240805	141900	96402317600	16190	16190	16190	16190	0
300	20240805	141800	96402317600	16190	16190	16190	16190	0
301	20240805	141700	96402317600	16190	16190	16190	16190	0
302	20240805	141600	96402317600	16190	16190	16190	16190	0
303	20240805	141500	96402317600	16190	16190	16190	16190	0
304	20240805	141400	96402317600	16190	16220	16220	16180	15942
305	20240805	141300	96144033460	16220	16220	16240	16210	26602
306	20240805	141200	95712460380	16220	16230	16240	16220	35974
307	20240805	141100	95128560090	16230	16200	16250	16190	29533
308	20240805	141000	94649692110	16190	16210	16220	16180	32466
309	20240805	140900	94123795070	16220	16250	16250	16210	22031
310	20240805	140800	93766326410	16240	16250	16270	16240	18138
311	20240805	140700	93471557880	16250	16270	16270	16250	22968
312	20240805	140600	93098168100	16260	16270	16280	16260	18417
313	20240805	140500	92798610270	16280	16300	16300	16270	10510
314	20240805	140400	92627499690	16300	16280	16310	16280	10398
315	20240805	140300	92458050950	16280	16320	16320	16280	32709
316	20240805	140200	91925117300	16310	16320	16320	16310	9723
317	20240805	140100	91766495730	16310	16310	16330	16310	9036
318	20240805	140000	91619012260	16320	16330	16330	16310	9780
319	20240805	135900	91459423470	16310	16340	16360	16310	11333
320	20240805	135800	91274264360	16350	16310	16360	16290	16799
321	20240805	135700	90999831820	16310	16270	16330	16270	25538
322	20240805	135600	90583619410	16270	16300	16310	16260	20483
323	20240805	135500	90250058230	16310	16340	16340	16300	22934
324	20240805	135400	89876003860	16330	16340	16360	16330	21291
325	20240805	135300	89528083520	16340	16370	16390	16340	33802
326	20240805	135200	88975104150	16360	16340	16380	16330	36919
327	20240805	135100	88371242160	16330	16350	16360	16330	10974
328	20240805	135000	88191848640	16340	16340	16360	16330	18421
329	20240805	134900	87890746470	16350	16380	16390	16350	16415
330	20240805	134800	87622178280	16380	16400	16410	16360	26918
331	20240805	134700	87180989160	16410	16430	16450	16400	20555
332	20240805	134600	86843719030	16430	16420	16450	16410	17313
333	20240805	134500	86559129650	16420	16420	16440	16400	17917
334	20240805	134400	86265065350	16410	16450	16460	16410	25731
335	20240805	134300	85842379000	16460	16420	16460	16410	23526
336	20240805	134200	85455803560	16410	16450	16460	16410	21266
337	20240805	134100	85106405910	16450	16450	16460	16440	7961
338	20240805	134000	84975473000	16460	16440	16460	16440	17636
339	20240805	133900	84685415100	16440	16430	16450	16420	19791
340	20240805	133800	84360134710	16430	16430	16450	16420	18143
341	20240805	133700	84061905130	16440	16440	16440	16420	27046
342	20240805	133600	83617547590	16430	16450	16460	16420	32454
343	20240805	133500	83083948570	16450	16500	16510	16450	57196
344	20240805	133400	82140723110	16510	16520	16530	16500	22132
345	20240805	133300	81775370960	16520	16520	16530	16510	8545
346	20240805	133200	81634202680	16520	16530	16540	16510	15153
347	20240805	133100	81383794270	16530	16520	16540	16510	31552
348	20240805	133000	80862725040	16530	16540	16560	16510	20469
349	20240805	132900	80524480400	16530	16530	16560	16520	27034
350	20240805	132800	80077337690	16530	16540	16550	16530	7684
351	20240805	132700	79950232960	16530	16540	16550	16520	21778
352	20240805	132600	79590275130	16540	16550	16560	16520	13906
353	20240805	132500	79360202500	16550	16540	16580	16520	20637
354	20240805	132400	79018761310	16540	16560	16570	16510	37991
355	20240805	132300	78390459060	16560	16580	16590	16560	31605
356	20240805	132200	77866696780	16570	16570	16580	16570	8699
357	20240805	132100	77722531590	16580	16570	16580	16560	20519
358	20240805	132000	77382559710	16570	16590	16590	16560	11353
359	20240805	131900	77194403460	16580	16630	16630	16580	60505
360	20240805	131800	76189917970	16620	16620	16640	16610	22645
361	20240805	131700	75813517620	16630	16630	16630	16620	6737
362	20240805	131600	75701519120	16630	16650	16650	16620	11827
363	20240805	131500	75504797290	16650	16660	16670	16650	19286
364	20240805	131400	75183644860	16650	16670	16670	16630	13551
365	20240805	131300	74958043050	16660	16610	16670	16610	18831
366	20240805	131200	74644800930	16610	16630	16630	16610	20478
367	20240805	131100	74304400120	16620	16630	16630	16620	3529
368	20240805	131000	74245730760	16620	16630	16640	16620	5122
369	20240805	130900	74160560430	16630	16620	16640	16620	6760
370	20240805	130800	74048148260	16630	16610	16630	16610	11047
371	20240805	130700	73864598360	16610	16630	16640	16610	13877
372	20240805	130600	73633937410	16630	16630	16650	16630	8870
373	20240805	130500	73486386510	16630	16640	16640	16620	21390
374	20240805	130400	73130662110	16640	16610	16660	16610	39721
375	20240805	130300	72469927540	16610	16640	16640	16610	16963
376	20240805	130200	72187922950	16630	16640	16660	16630	8947
377	20240805	130100	72039037840	16640	16640	16670	16630	14947
378	20240805	130000	71790188030	16640	16650	16650	16630	10389
379	20240805	125900	71617303630	16620	16690	16690	16620	48149
380	20240805	125800	70815252170	16690	16700	16700	16680	9345
381	20240805	125700	70659337440	16690	16690	16700	16680	29130
382	20240805	125600	70173072520	16690	16710	16720	16690	29719
383	20240805	125500	69676782210	16710	16720	16730	16710	16457
384	20240805	125400	69401733320	16730	16730	16730	16720	7712
385	20240805	125300	69272779540	16720	16720	16740	16720	12118
386	20240805	125200	69070024410	16720	16720	16730	16710	22308
387	20240805	125100	68697013190	16720	16750	16750	16720	16922
388	20240805	125000	68413802400	16740	16730	16770	16730	13807
389	20240805	124900	68182498570	16730	16750	16750	16730	8360
390	20240805	124800	68042548600	16750	16740	16760	16740	14882
391	20240805	124700	67793268950	16740	16750	16750	16740	11353
392	20240805	124600	67603203460	16750	16750	16760	16740	7185
393	20240805	124500	67482882770	16760	16760	16770	16750	15138
394	20240805	124400	67229240280	16750	16760	16770	16750	5097
395	20240805	124300	67143821170	16760	16760	16770	16760	3273
396	20240805	124200	67088958030	16760	16750	16800	16740	16295
397	20240805	124100	66815768830	16740	16770	16780	16740	14171
398	20240805	124000	66578353920	16770	16800	16810	16770	21452
399	20240805	123900	66218123840	16800	16770	16810	16770	15538
400	20240805	123800	65957314430	16780	16790	16800	16760	12921
401	20240805	123700	65740661630	16790	16770	16790	16750	29453
402	20240805	123600	65247080030	16760	16780	16790	16760	17421
403	20240805	123500	64954893650	16790	16800	16810	16790	37106
404	20240805	123400	64331562160	16810	16810	16820	16800	17600
405	20240805	123300	64035812880	16810	16810	16830	16800	13236
406	20240805	123200	63813226940	16810	16820	16820	16810	14664
407	20240805	123100	63566668090	16820	16820	16830	16810	11751
408	20240805	123000	63369100800	16820	16810	16830	16810	18940
409	20240805	122900	63050636440	16820	16820	16820	16810	5766
410	20240805	122800	62953690390	16820	16830	16830	16820	9861
411	20240805	122700	62787811750	16820	16820	16860	16820	22791
412	20240805	122600	62404177500	16820	16820	16830	16820	8946
413	20240805	122500	62253686190	16820	16830	16840	16820	9402
414	20240805	122400	62095523350	16840	16830	16840	16820	7498
415	20240805	122300	61969333180	16840	16820	16840	16820	7544
416	20240805	122200	61842331810	16830	16840	16840	16820	5476
417	20240805	122100	61750154820	16840	16820	16850	16820	9562
418	20240805	122000	61589213230	16830	16860	16860	16820	33565
419	20240805	121900	61024082130	16850	16860	16870	16850	11932
420	20240805	121800	60822972460	16860	16870	16870	16850	16306
421	20240805	121700	60548061330	16870	16900	16910	16860	98812
422	20240805	121600	58878988000	16910	16910	16910	16900	4811
423	20240805	121500	58797645630	16910	16900	16910	16900	5505
424	20240805	121400	58704600020	16900	16910	16910	16900	9642
425	20240805	121300	58541599070	16910	16900	16910	16900	9787
426	20240805	121200	58376182730	16900	16910	16920	16900	6632
427	20240805	121100	58264045160	16910	16910	16920	16900	31491
428	20240805	121000	57731614120	16910	16920	16920	16910	6631
429	20240805	120900	57619441260	16920	16920	16930	16920	3707
430	20240805	120800	57556700810	16930	16930	16940	16910	6291
431	20240805	120700	57450210130	16920	16910	16920	16910	3700
432	20240805	120600	57387629520	16920	16960	16960	16910	10163
433	20240805	120500	57215554680	16950	16950	16960	16950	1571
434	20240805	120400	57188923550	16950	16960	16970	16950	11856
435	20240805	120300	56987839360	16970	16960	16980	16950	22229
436	20240805	120200	56610818930	16960	16940	16970	16940	4897
437	20240805	120100	56527774000	16940	16910	16950	16910	22174
438	20240805	120000	56152471150	16920	16920	16920	16910	3334
439	20240805	115900	56096068650	16920	16910	16920	16910	4598
440	20240805	115800	56018282660	16910	16910	16930	16910	9502
441	20240805	115700	55857519820	16920	16930	16930	16910	14193
442	20240805	115600	55617372100	16930	16900	16930	16900	18548
443	20240805	115500	55303632910	16910	16920	16930	16900	35936
444	20240805	115400	54695861960	16920	16920	16930	16920	6441
445	20240805	115300	54586875320	16930	16930	16930	16920	9038
446	20240805	115200	54433918470	16920	16930	16930	16920	10286
447	20240805	115100	54259824080	16930	16920	16930	16920	2956
448	20240805	115000	54209802630	16930	16940	16940	16920	12172
449	20240805	114900	54003737940	16930	16930	16940	16930	9706
450	20240805	114800	53839383260	16930	16930	16940	16930	3507
451	20240805	114700	53779988150	16940	16930	16940	16930	5357
452	20240805	114600	53689265940	16940	16930	16940	16930	3072
453	20240805	114500	53637243420	16940	16930	16940	16930	5326
454	20240805	114400	53547063230	16940	16950	16960	16940	28061
455	20240805	114300	53071626210	16960	16950	16970	16950	13767
456	20240805	114200	52838217120	16940	16960	16970	16940	29725
457	20240805	114100	52334369460	16960	16990	16990	16960	13203
458	20240805	114000	52110319220	16990	17000	17000	16980	6495
459	20240805	113900	51999983700	17010	17000	17010	16990	13751
460	20240805	113800	51766237470	17000	17010	17020	17000	3909
461	20240805	113700	51699760880	17010	17020	17030	17010	4120
462	20240805	113600	51629656970	17030	17020	17030	17010	5024
463	20240805	113500	51544150150	17030	17040	17040	17020	3907
464	20240805	113400	51477615930	17030	17050	17060	17030	5793
465	20240805	113300	51378887040	17050	17060	17060	17050	6298
466	20240805	113200	51271492730	17050	17050	17060	17050	2351
467	20240805	113100	51231394900	17050	17060	17070	17050	5846
468	20240805	113000	51131629780	17060	17080	17080	17060	3110
469	20240805	112900	51078537950	17070	17100	17100	17060	9829
470	20240805	112800	50910612540	17100	17100	17100	17090	15554
471	20240805	112700	50644643450	17090	17070	17100	17060	12809
472	20240805	112600	50425831700	17060	17080	17080	17040	36526
473	20240805	112500	49802608020	17070	17060	17080	17050	15482
474	20240805	112400	49538365900	17060	17050	17070	17040	8149
475	20240805	112300	49399381090	17050	17010	17050	17010	8743
476	20240805	112200	49250417060	17000	16980	17020	16980	12147
477	20240805	112100	49043948280	16980	16970	16990	16970	7254
478	20240805	112000	48920762670	16980	16960	16980	16960	13760
479	20240805	111900	48687240090	16970	16970	16980	16960	6795
480	20240805	111800	48571937580	16970	16950	16970	16950	22068
481	20240805	111700	48197738880	16950	16950	16960	16950	21181
482	20240805	111600	47838705870	16950	16950	16960	16950	11377
483	20240805	111500	47645839120	16960	16950	16960	16950	13743
484	20240805	111400	47412834680	16960	16960	16970	16950	34238
485	20240805	111300	46832096430	16960	16960	16970	16960	7308
486	20240805	111200	46708130780	16970	16980	16980	16960	9933
487	20240805	111100	46539555750	16970	16990	16990	16970	5444
488	20240805	111000	46447154770	16990	16960	17000	16950	21844
489	20240805	110900	46076523990	16960	16950	16960	16950	44087
490	20240805	110800	45329169830	16960	17010	17010	16950	120971
491	20240805	110700	43273888670	17000	17020	17030	17000	36571
492	20240805	110600	42651666430	17020	17050	17050	17020	34597
493	20240805	110500	42062311610	17050	17050	17080	17040	12250
494	20240805	110400	41853340200	17060	17060	17070	17050	3579
495	20240805	110300	41792307140	17070	17080	17080	17050	8480
496	20240805	110200	41647643390	17060	17050	17080	17050	20546
497	20240805	110100	41296965860	17060	17050	17060	17040	9026
498	20240805	110000	41143059960	17050	17050	17060	17050	14258
499	20240805	105900	40899912970	17050	17060	17070	17050	3222
500	20240805	105800	40844958400	17060	17060	17070	17050	5656
501	20240805	105700	40748453180	17070	17070	17070	17060	1974
502	20240805	105600	40714766820	17070	17060	17090	17060	5550
503	20240805	105500	40620044040	17060	17050	17100	17050	6288
504	20240805	105400	40512686840	17060	17070	17070	17050	4577
505	20240805	105300	40434604400	17070	17070	17070	17060	4998
506	20240805	105200	40349311540	17060	17060	17080	17060	5725
507	20240805	105100	40251618860	17050	17070	17070	17050	3857
508	20240805	105000	40185821580	17070	17090	17090	17060	7428
509	20240805	104900	40058956940	17090	17110	17110	17090	4875
510	20240805	104800	39975590140	17110	17110	17120	17100	2784
511	20240805	104700	39927967820	17100	17070	17120	17070	14026
512	20240805	104600	39688162320	17070	17060	17070	17040	4135
513	20240805	104500	39617655870	17060	17050	17070	17040	9347
514	20240805	104400	39458269490	17040	17070	17070	17040	8928
515	20240805	104300	39306031060	17070	17130	17130	17060	10608
516	20240805	104200	39124746370	17130	17120	17140	17120	8589
517	20240805	104100	38977616040	17120	17130	17130	17120	7354
518	20240805	104000	38851684220	17130	17110	17130	17090	9892
519	20240805	103900	38682435270	17100	17080	17120	17080	11943
520	20240805	103800	38478213850	17080	17090	17100	17080	7890
521	20240805	103700	38343392680	17100	17110	17110	17090	9859
522	20240805	103600	38174785260	17110	17060	17110	17060	14441
523	20240805	103500	37928027970	17070	17050	17080	17020	16299
524	20240805	103400	37650185220	17040	17040	17050	17040	5359
525	20240805	103300	37558859270	17030	17040	17050	17020	12027
526	20240805	103200	37354002020	17040	17030	17050	17030	3942
527	20240805	103100	37286833680	17040	17020	17050	17010	9979
528	20240805	103000	37116866260	17020	17020	17030	17010	7466
529	20240805	102900	36989829070	17020	17010	17020	17000	15765
530	20240805	102800	36721644500	17010	17020	17030	17010	16307
531	20240805	102700	36444235380	17020	17030	17040	17010	11099
532	20240805	102600	36255283040	17030	17040	17050	17030	5080
533	20240805	102500	36168713040	17040	17040	17060	17040	4355
534	20240805	102400	36094479750	17040	17050	17060	17030	7898
535	20240805	102300	35959861240	17050	17060	17060	17040	8543
536	20240805	102200	35814166330	17050	17080	17080	17050	7478
537	20240805	102100	35686614910	17070	17100	17100	17060	8854
538	20240805	102000	35535460500	17110	17070	17120	17060	7614
539	20240805	101900	35405244720	17070	17090	17100	17030	13559
540	20240805	101800	35173783570	17090	17060	17120	17030	12378
541	20240805	101700	34962302530	17050	17020	17070	17010	13469
542	20240805	101600	34732713380	17010	17030	17040	17010	8459
543	20240805	101500	34588698790	17040	17030	17040	17020	6107
544	20240805	101400	34484712360	17030	17030	17050	17030	9932
545	20240805	101300	34315530390	17030	17040	17050	17020	14235
546	20240805	101200	34073083140	17040	17050	17060	17030	5007
547	20240805	101100	33987760250	17050	17040	17060	17030	12050
548	20240805	101000	33782380390	17050	17040	17050	17020	8920
549	20240805	100900	33630414640	17040	17050	17050	17030	13253
550	20240805	100800	33404605840	17050	17080	17080	17050	4836
551	20240805	100700	33322129340	17070	17070	17100	17050	8748
552	20240805	100600	33172834150	17080	17070	17100	17070	7847
553	20240805	100500	33038806250	17070	17090	17090	17060	5091
554	20240805	100400	32951868800	17090	17130	17140	17090	9413
555	20240805	100300	32790809400	17130	17140	17150	17120	13720
556	20240805	100200	32555637450	17150	17150	17160	17140	6196
557	20240805	100100	32449380790	17150	17160	17170	17130	13995
558	20240805	100000	32209392130	17160	17160	17170	17150	15420
559	20240805	095900	31944855580	17160	17140	17170	17120	9941
560	20240805	095800	31774344420	17140	17110	17150	17100	6449
561	20240805	095700	31663907080	17110	17100	17130	17090	8113
562	20240805	095600	31525108510	17110	17050	17110	17050	14317
563	20240805	095500	31280526940	17050	17040	17060	17040	10634
564	20240805	095400	31099267870	17050	17050	17050	17040	7245
565	20240805	095300	30975778260	17040	17050	17060	17020	10050
566	20240805	095200	30804502230	17050	17020	17060	17020	5422
567	20240805	095100	30712106410	17020	17050	17060	17020	8481
568	20240805	095000	30567602080	17050	17100	17130	17000	72090
569	20240805	094900	29338280260	17100	17080	17120	17080	9468
570	20240805	094800	29176453290	17080	17120	17130	17080	8110
571	20240805	094700	29037698930	17110	17080	17110	17070	10398
572	20240805	094600	28860038760	17080	17110	17110	17080	24340
573	20240805	094500	28443941460	17110	17150	17150	17110	25583
574	20240805	094400	28005816550	17140	17180	17180	17140	14979
575	20240805	094300	27748811000	17180	17190	17190	17170	13622
576	20240805	094200	27514832650	17180	17210	17220	17180	16902
577	20240805	094100	27224050550	17210	17220	17230	17190	9069
578	20240805	094000	27067962450	17220	17170	17230	17160	14359
579	20240805	093900	26821077490	17170	17150	17170	17150	8723
580	20240805	093800	26671371330	17150	17210	17220	17150	25673
581	20240805	093700	26230216920	17210	17240	17250	17200	20326
582	20240805	093600	25880153860	17250	17250	17260	17230	16350
583	20240805	093500	25598148780	17260	17270	17270	17250	22261
584	20240805	093400	25213911110	17260	17200	17260	17200	41027
585	20240805	093300	24507135740	17210	17210	17210	17200	5026
586	20240805	093200	24420671540	17200	17190	17210	17180	17832
587	20240805	093100	24114112050	17190	17210	17210	17180	21581
588	20240805	093000	23743039640	17210	17220	17220	17190	20111
589	20240805	092900	23397000140	17210	17200	17230	17190	25617
590	20240805	092800	22956065180	17200	17160	17200	17160	26863
591	20240805	092700	22494368240	17160	17120	17170	17100	19707
592	20240805	092600	22156523310	17110	17120	17150	17050	35085
593	20240805	092500	21555839630	17130	17020	17130	17010	23061
594	20240805	092400	21162327840	17020	17030	17050	17000	18017
595	20240805	092300	20855658730	17030	17000	17040	16980	22521
596	20240805	092200	20472656340	17000	16960	17020	16940	61960
597	20240805	092100	19420377960	16950	16960	16970	16950	30145
598	20240805	092000	18909325450	16960	16980	16990	16950	26839
599	20240805	091900	18453918620	16980	16980	16990	16950	26695
600	20240805	091800	18000926860	17000	17010	17020	16960	74373
601	20240805	091700	16737345100	17010	17020	17030	17000	68067
602	20240805	091600	15579700800	17010	17040	17050	17010	41698
603	20240805	091500	14869667340	17040	17060	17060	17040	24187
604	20240805	091400	14457256560	17060	17060	17090	17040	17974
605	20240805	091300	14150709580	17060	17070	17100	17040	38383
606	20240805	091200	13495695110	17070	17090	17110	17060	20749
607	20240805	091100	13141268430	17090	17040	17110	17040	47111
608	20240805	091000	12336766020	17040	17030	17060	17030	46048
609	20240805	090900	11552027060	17040	17080	17090	17020	68877
610	20240805	090800	10377607270	17080	17130	17140	17080	19990
611	20240805	090700	10035872510	17100	17090	17140	17070	59709
612	20240805	090600	9015257270	17090	17160	17180	17090	29770
613	20240805	090500	8505891850	17140	17100	17180	17060	51055
614	20240805	090400	7633038130	17090	17230	17250	17080	39903
615	20240805	090300	6949177970	17240	17160	17240	17100	67702
616	20240805	090200	5787972320	17150	17090	17210	17070	37934
617	20240805	090100	5137977760	17080	17250	17270	17060	108686
618	20240805	090000	3275139590	17250	17280	17290	17190	188547