KissMeData/118990/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201400	3014738770	9870	9870	9870	9870	1567
3	20240809	201300	3014738770	9870	9870	9870	9870	0
4	20240809	201200	3014738770	9870	9870	9870	9870	0
5	20240809	201100	3014738770	9870	9870	9870	9870	0
6	20240809	201000	3014738770	9870	9870	9870	9870	0
7	20240809	200900	3014738770	9870	9870	9870	9870	0
8	20240809	200800	3014738770	9870	9870	9870	9870	0
9	20240809	200700	3014738770	9870	9870	9870	9870	0
10	20240809	200600	3014738770	9870	9870	9870	9870	0
11	20240809	200500	3014738770	9870	9870	9870	9870	0
12	20240809	200400	3014738770	9870	9870	9870	9870	0
13	20240809	200300	3014738770	9870	9870	9870	9870	0
14	20240809	200200	3014738770	9870	9870	9870	9870	0
15	20240809	200100	3014738770	9870	9870	9870	9870	0
16	20240809	200000	3014738770	9870	9870	9870	9870	0
17	20240809	195900	3014738770	9870	9870	9870	9870	0
18	20240809	195800	3014738770	9870	9870	9870	9870	0
19	20240809	195700	3014738770	9870	9870	9870	9870	0
20	20240809	195600	3014738770	9870	9870	9870	9870	0
21	20240809	195500	3014738770	9870	9870	9870	9870	0
22	20240809	195400	3014738770	9870	9870	9870	9870	0
23	20240809	195300	3014738770	9870	9870	9870	9870	0
24	20240809	195200	3014738770	9870	9870	9870	9870	0
25	20240809	195100	3014738770	9870	9870	9870	9870	0
26	20240809	195000	3014738770	9870	9870	9870	9870	0
27	20240809	194900	3014738770	9870	9870	9870	9870	0
28	20240809	194800	3014738770	9870	9870	9870	9870	0
29	20240809	194700	3014738770	9870	9870	9870	9870	0
30	20240809	194600	3014738770	9870	9870	9870	9870	0
31	20240809	194500	3014738770	9870	9870	9870	9870	0
32	20240809	194400	3014738770	9870	9870	9870	9870	1567
33	20240809	194300	3014738770	9870	9870	9870	9870	0
34	20240809	194200	3014738770	9870	9870	9870	9870	0
35	20240809	194100	3014738770	9870	9870	9870	9870	0
36	20240809	194000	3014738770	9870	9870	9870	9870	0
37	20240809	193900	3014738770	9870	9870	9870	9870	0
38	20240809	193800	3014738770	9870	9870	9870	9870	0
39	20240809	193700	3014738770	9870	9870	9870	9870	0
40	20240809	193600	3014738770	9870	9870	9870	9870	0
41	20240809	193500	3014738770	9870	9870	9870	9870	0
42	20240809	193400	3014738770	9870	9870	9870	9870	0
43	20240809	193300	3014738770	9870	9870	9870	9870	0
44	20240809	193200	3014738770	9870	9870	9870	9870	0
45	20240809	193100	3014738770	9870	9870	9870	9870	0
46	20240809	193000	3014738770	9870	9870	9870	9870	0
47	20240809	192900	3014738770	9870	9870	9870	9870	0
48	20240809	192800	3014738770	9870	9870	9870	9870	0
49	20240809	192700	3014738770	9870	9870	9870	9870	0
50	20240809	192600	3014738770	9870	9870	9870	9870	0
51	20240809	192500	3014738770	9870	9870	9870	9870	0
52	20240809	192400	3014738770	9870	9870	9870	9870	0
53	20240809	192300	3014738770	9870	9870	9870	9870	0
54	20240809	192200	3014738770	9870	9870	9870	9870	0
55	20240809	192100	3014738770	9870	9870	9870	9870	0
56	20240809	192000	3014738770	9870	9870	9870	9870	0
57	20240809	191900	3014738770	9870	9870	9870	9870	0
58	20240809	191800	3014738770	9870	9870	9870	9870	0
59	20240809	191700	3014738770	9870	9870	9870	9870	0
60	20240809	191600	3014738770	9870	9870	9870	9870	0
61	20240809	191500	3014738770	9870	9870	9870	9870	0
62	20240809	191400	3014738770	9870	9870	9870	9870	1567
63	20240809	191300	3014738770	9870	9870	9870	9870	0
64	20240809	191200	3014738770	9870	9870	9870	9870	0
65	20240809	191100	3014738770	9870	9870	9870	9870	0
66	20240809	191000	3014738770	9870	9870	9870	9870	0
67	20240809	190900	3014738770	9870	9870	9870	9870	0
68	20240809	190800	3014738770	9870	9870	9870	9870	0
69	20240809	190700	3014738770	9870	9870	9870	9870	0
70	20240809	190600	3014738770	9870	9870	9870	9870	0
71	20240809	190500	3014738770	9870	9870	9870	9870	0
72	20240809	190400	3014738770	9870	9870	9870	9870	0
73	20240809	190300	3014738770	9870	9870	9870	9870	0
74	20240809	190200	3014738770	9870	9870	9870	9870	0
75	20240809	190100	3014738770	9870	9870	9870	9870	0
76	20240809	190000	3014738770	9870	9870	9870	9870	0
77	20240809	185900	3014738770	9870	9870	9870	9870	0
78	20240809	185800	3014738770	9870	9870	9870	9870	0
79	20240809	185700	3014738770	9870	9870	9870	9870	0
80	20240809	185600	3014738770	9870	9870	9870	9870	0
81	20240809	185500	3014738770	9870	9870	9870	9870	0
82	20240809	185400	3014738770	9870	9870	9870	9870	0
83	20240809	185300	3014738770	9870	9870	9870	9870	0
84	20240809	185200	3014738770	9870	9870	9870	9870	0
85	20240809	185100	3014738770	9870	9870	9870	9870	0
86	20240809	185000	3014738770	9870	9870	9870	9870	0
87	20240809	184900	3014738770	9870	9870	9870	9870	0
88	20240809	184800	3014738770	9870	9870	9870	9870	0
89	20240809	184700	3014738770	9870	9870	9870	9870	0
90	20240809	184600	3014738770	9870	9870	9870	9870	0
91	20240809	184500	3014738770	9870	9870	9870	9870	0
92	20240809	184400	3014738770	9870	9870	9870	9870	1567
93	20240809	184300	3014738770	9870	9870	9870	9870	0
94	20240809	184200	3014738770	9870	9870	9870	9870	0
95	20240809	184100	3014738770	9870	9870	9870	9870	0
96	20240809	184000	3014738770	9870	9870	9870	9870	0
97	20240809	183900	3014738770	9870	9870	9870	9870	0
98	20240809	183800	3014738770	9870	9870	9870	9870	0
99	20240809	183700	3014738770	9870	9870	9870	9870	0
100	20240809	183600	3014738770	9870	9870	9870	9870	0
101	20240809	183500	3014738770	9870	9870	9870	9870	0
102	20240809	183400	3014738770	9870	9870	9870	9870	0
103	20240809	183300	3014738770	9870	9870	9870	9870	0
104	20240809	183200	3014738770	9870	9870	9870	9870	0
105	20240809	183100	3014738770	9870	9870	9870	9870	0
106	20240809	183000	3014738770	9870	9870	9870	9870	0
107	20240809	182900	3014738770	9870	9870	9870	9870	0
108	20240809	182800	3014738770	9870	9870	9870	9870	0
109	20240809	182700	3014738770	9870	9870	9870	9870	0
110	20240809	182600	3014738770	9870	9870	9870	9870	0
111	20240809	182500	3014738770	9870	9870	9870	9870	0
112	20240809	182400	3014738770	9870	9870	9870	9870	0
113	20240809	182300	3014738770	9870	9870	9870	9870	0
114	20240809	182200	3014738770	9870	9870	9870	9870	0
115	20240809	182100	3014738770	9870	9870	9870	9870	0
116	20240809	182000	3014738770	9870	9870	9870	9870	0
117	20240809	181900	3014738770	9870	9870	9870	9870	0
118	20240809	181800	3014738770	9870	9870	9870	9870	0
119	20240809	181700	3014738770	9870	9870	9870	9870	0
120	20240809	181600	3014738770	9870	9870	9870	9870	0
121	20240809	181500	3014738770	9870	9870	9870	9870	0
122	20240809	181400	3014738770	9870	9870	9870	9870	1567
123	20240809	181300	3014738770	9870	9870	9870	9870	0
124	20240809	181200	3014738770	9870	9870	9870	9870	0
125	20240809	181100	3014738770	9870	9870	9870	9870	0
126	20240809	181000	3014738770	9870	9870	9870	9870	0
127	20240809	180900	3014738770	9870	9870	9870	9870	0
128	20240809	180800	3014738770	9870	9870	9870	9870	0
129	20240809	180700	3014738770	9870	9870	9870	9870	0
130	20240809	180600	3014738770	9870	9870	9870	9870	0
131	20240809	180500	3014738770	9870	9870	9870	9870	0
132	20240809	180400	3014738770	9870	9870	9870	9870	0
133	20240809	180300	3014738770	9870	9870	9870	9870	0
134	20240809	180200	3014738770	9870	9870	9870	9870	0
135	20240809	180100	3014738770	9870	9870	9870	9870	0
136	20240809	180000	3014738770	9870	9870	9870	9870	0
137	20240809	175900	3014738770	9870	9870	9870	9870	0
138	20240809	175800	3014738770	9870	9870	9870	9870	0
139	20240809	175700	3014738770	9870	9870	9870	9870	0
140	20240809	175600	3014738770	9870	9870	9870	9870	0
141	20240809	175500	3014738770	9870	9870	9870	9870	0
142	20240809	175400	3014738770	9870	9870	9870	9870	0
143	20240809	175300	3014738770	9870	9870	9870	9870	0
144	20240809	175200	3014738770	9870	9870	9870	9870	0
145	20240809	175100	3014738770	9870	9870	9870	9870	0
146	20240809	175000	3014738770	9870	9870	9870	9870	0
147	20240809	174900	3014738770	9870	9870	9870	9870	0
148	20240809	174800	3014738770	9870	9870	9870	9870	0
149	20240809	174700	3014738770	9870	9870	9870	9870	0
150	20240809	174600	3014738770	9870	9870	9870	9870	0
151	20240809	174500	3014738770	9870	9870	9870	9870	0
152	20240809	174400	3014738770	9870	9870	9870	9870	1567
153	20240809	174300	3014738770	9870	9870	9870	9870	0
154	20240809	174200	3014738770	9870	9870	9870	9870	0
155	20240809	174100	3014738770	9870	9870	9870	9870	0
156	20240809	174000	3014738770	9870	9870	9870	9870	0
157	20240809	173900	3014738770	9870	9870	9870	9870	0
158	20240809	173800	3014738770	9870	9870	9870	9870	0
159	20240809	173700	3014738770	9870	9870	9870	9870	0
160	20240809	173600	3014738770	9870	9870	9870	9870	0
161	20240809	173500	3014738770	9870	9870	9870	9870	0
162	20240809	173400	3014738770	9870	9870	9870	9870	0
163	20240809	173300	3014738770	9870	9870	9870	9870	0
164	20240809	173200	3014738770	9870	9870	9870	9870	0
165	20240809	173100	3014738770	9870	9870	9870	9870	0
166	20240809	173000	3014738770	9870	9870	9870	9870	0
167	20240809	172900	3014738770	9870	9870	9870	9870	0
168	20240809	172800	3014738770	9870	9870	9870	9870	0
169	20240809	172700	3014738770	9870	9870	9870	9870	0
170	20240809	172600	3014738770	9870	9870	9870	9870	0
171	20240809	172500	3014738770	9870	9870	9870	9870	0
172	20240809	172400	3014738770	9870	9870	9870	9870	0
173	20240809	172300	3014738770	9870	9870	9870	9870	0
174	20240809	172200	3014738770	9870	9870	9870	9870	0
175	20240809	172100	3014738770	9870	9870	9870	9870	0
176	20240809	172000	3014738770	9870	9870	9870	9870	0
177	20240809	171900	3014738770	9870	9870	9870	9870	0
178	20240809	171800	3014738770	9870	9870	9870	9870	0
179	20240809	171700	3014738770	9870	9870	9870	9870	0
180	20240809	171600	3014738770	9870	9870	9870	9870	0
181	20240809	171500	3014738770	9870	9870	9870	9870	0
182	20240809	171400	3014738770	9870	9870	9870	9870	1567
183	20240809	171300	3014738770	9870	9870	9870	9870	0
184	20240809	171200	3014738770	9870	9870	9870	9870	0
185	20240809	171100	3014738770	9870	9870	9870	9870	0
186	20240809	171000	3014738770	9870	9870	9870	9870	0
187	20240809	170900	3014738770	9870	9870	9870	9870	0
188	20240809	170800	3014738770	9870	9870	9870	9870	0
189	20240809	170700	3014738770	9870	9870	9870	9870	0
190	20240809	170600	3014738770	9870	9870	9870	9870	0
191	20240809	170500	3014738770	9870	9870	9870	9870	0
192	20240809	170400	3014738770	9870	9870	9870	9870	0
193	20240809	170300	3014738770	9870	9870	9870	9870	0
194	20240809	170200	3014738770	9870	9870	9870	9870	0
195	20240809	170100	3014738770	9870	9870	9870	9870	0
196	20240809	170000	3014738770	9870	9870	9870	9870	0
197	20240809	165900	3014738770	9870	9870	9870	9870	0
198	20240809	165800	3014738770	9870	9870	9870	9870	0
199	20240809	165700	3014738770	9870	9870	9870	9870	0
200	20240809	165600	3014738770	9870	9870	9870	9870	0
201	20240809	165500	3014738770	9870	9870	9870	9870	0
202	20240809	165400	3014738770	9870	9870	9870	9870	0
203	20240809	165300	3014738770	9870	9870	9870	9870	0
204	20240809	165200	3014738770	9870	9870	9870	9870	0
205	20240809	165100	3014738770	9870	9870	9870	9870	0
206	20240809	165000	3014738770	9870	9870	9870	9870	0
207	20240809	164900	3014738770	9870	9870	9870	9870	0
208	20240809	164800	3014738770	9870	9870	9870	9870	0
209	20240809	164700	3014738770	9870	9870	9870	9870	0
210	20240809	164600	3014738770	9870	9870	9870	9870	0
211	20240809	164500	3014738770	9870	9870	9870	9870	0
212	20240809	164400	3014738770	9870	9870	9870	9870	1567
213	20240809	164300	3014738770	9870	9870	9870	9870	0
214	20240809	164200	3014738770	9870	9870	9870	9870	0
215	20240809	164100	3014738770	9870	9870	9870	9870	0
216	20240809	164000	3014738770	9870	9870	9870	9870	0
217	20240809	163900	3014738770	9870	9870	9870	9870	0
218	20240809	163800	3014738770	9870	9870	9870	9870	0
219	20240809	163700	3014738770	9870	9870	9870	9870	0
220	20240809	163600	3014738770	9870	9870	9870	9870	0
221	20240809	163500	3014738770	9870	9870	9870	9870	0
222	20240809	163400	3014738770	9870	9870	9870	9870	0
223	20240809	163300	3014738770	9870	9870	9870	9870	0
224	20240809	163200	3014738770	9870	9870	9870	9870	0
225	20240809	163100	3014738770	9870	9870	9870	9870	0
226	20240809	163000	3014738770	9870	9870	9870	9870	0
227	20240809	162900	3014738770	9870	9870	9870	9870	0
228	20240809	162800	3014738770	9870	9870	9870	9870	0
229	20240809	162700	3014738770	9870	9870	9870	9870	0
230	20240809	162600	3014738770	9870	9870	9870	9870	0
231	20240809	162500	3014738770	9870	9870	9870	9870	0
232	20240809	162400	3014738770	9870	9870	9870	9870	0
233	20240809	162300	3014738770	9870	9870	9870	9870	0
234	20240809	162200	3014738770	9870	9870	9870	9870	0
235	20240809	162100	3014738770	9870	9870	9870	9870	0
236	20240809	162000	3014738770	9870	9870	9870	9870	0
237	20240809	161900	3014738770	9870	9870	9870	9870	0
238	20240809	161800	3014738770	9870	9870	9870	9870	0
239	20240809	161700	3014738770	9870	9870	9870	9870	0
240	20240809	161600	3014738770	9870	9870	9870	9870	0
241	20240809	161500	3014738770	9870	9870	9870	9870	0
242	20240809	161400	3014738770	9870	9870	9870	9870	1567
243	20240809	161300	3014738770	9870	9870	9870	9870	0
244	20240809	161200	3014738770	9870	9870	9870	9870	0
245	20240809	161100	3014738770	9870	9870	9870	9870	0
246	20240809	161000	3014738770	9870	9870	9870	9870	0
247	20240809	160900	3014738770	9870	9870	9870	9870	0
248	20240809	160800	3014738770	9870	9870	9870	9870	0
249	20240809	160700	3014738770	9870	9870	9870	9870	0
250	20240809	160600	3014738770	9870	9870	9870	9870	0
251	20240809	160500	3014738770	9870	9870	9870	9870	0
252	20240809	160400	3014738770	9870	9870	9870	9870	0
253	20240809	160300	3014738770	9870	9870	9870	9870	0
254	20240809	160200	3014738770	9870	9870	9870	9870	0
255	20240809	160100	3014738770	9870	9870	9870	9870	0
256	20240809	160000	3014738770	9870	9870	9870	9870	0
257	20240809	155900	3014738770	9870	9870	9870	9870	0
258	20240809	155800	3014738770	9870	9870	9870	9870	0
259	20240809	155700	3014738770	9870	9870	9870	9870	0
260	20240809	155600	3014738770	9870	9870	9870	9870	0
261	20240809	155500	3014738770	9870	9870	9870	9870	0
262	20240809	155400	3014738770	9870	9870	9870	9870	0
263	20240809	155300	3014738770	9870	9870	9870	9870	0
264	20240809	155200	3014738770	9870	9870	9870	9870	0
265	20240809	155100	3014738770	9870	9870	9870	9870	0
266	20240809	155000	3014738770	9870	9870	9870	9870	0
267	20240809	154900	3014738770	9870	9870	9870	9870	0
268	20240809	154800	3014738770	9870	9870	9870	9870	0
269	20240809	154700	3014738770	9870	9870	9870	9870	0
270	20240809	154600	3014738770	9870	9870	9870	9870	0
271	20240809	154500	3014738770	9870	9870	9870	9870	0
272	20240809	154400	3014738770	9870	9870	9870	9870	1567
273	20240809	154300	3014738770	9870	9870	9870	9870	0
274	20240809	154200	3014738770	9870	9870	9870	9870	0
275	20240809	154100	3014738770	9870	9870	9870	9870	0
276	20240809	154000	3014738770	9870	9870	9870	9870	0
277	20240809	153900	3014738770	9870	9870	9870	9870	0
278	20240809	153800	3014738770	9870	9870	9870	9870	0
279	20240809	153700	3014738770	9870	9870	9870	9870	0
280	20240809	153600	3014738770	9870	9870	9870	9870	0
281	20240809	153500	3014738770	9870	9870	9870	9870	0
282	20240809	153400	3014738770	9870	9870	9870	9870	0
283	20240809	153300	3014738770	9870	9870	9870	9870	0
284	20240809	153200	3014738770	9870	9870	9870	9870	0
285	20240809	153100	3014738770	9870	9870	9870	9870	0
286	20240809	153000	3014738770	9870	9870	9870	9870	1567
287	20240809	152900	2999272480	9890	9890	9890	9890	0
288	20240809	152800	2999272480	9890	9890	9890	9890	0
289	20240809	152700	2999272480	9890	9890	9890	9890	0
290	20240809	152600	2999272480	9890	9890	9890	9890	0
291	20240809	152500	2999272480	9890	9890	9890	9890	0
292	20240809	152400	2999272480	9890	9890	9890	9890	0
293	20240809	152300	2999272480	9890	9890	9890	9890	0
294	20240809	152200	2999272480	9890	9890	9890	9890	0
295	20240809	152100	2999272480	9890	9890	9890	9890	0
296	20240809	152000	2999272480	9890	9890	9890	9890	0
297	20240809	151900	2999272480	9890	9880	9900	9880	135
298	20240809	151800	2997937770	9880	9880	9880	9880	41
299	20240809	151700	2997532690	9880	9890	9890	9880	213
300	20240809	151600	2995426220	9900	9900	9900	9890	35
301	20240809	151500	2995079740	9890	9910	9910	9890	519
302	20240809	151400	2989939920	9900	9890	9900	9890	351
303	20240809	151300	2986465160	9890	9900	9900	9890	92
304	20240809	151200	2985555230	9900	9900	9900	9900	264
305	20240809	151100	2982941630	9900	9900	9900	9900	834
306	20240809	151000	2974685030	9900	9890	9900	9890	239
307	20240809	150900	2972318940	9880	9900	9900	9880	5
308	20240809	150800	2972269480	9900	9900	9900	9900	10
309	20240809	150700	2972170480	9900	9880	9900	9880	1690
310	20240809	150600	2955452600	9880	9880	9880	9880	178
311	20240809	150500	2953693960	9880	9890	9890	9880	52
312	20240809	150400	2953179700	9890	9890	9890	9890	3
313	20240809	150300	2953150030	9890	9890	9900	9890	802
314	20240809	150200	2945218220	9890	9870	9890	9870	41
315	20240809	150100	2944813530	9860	9880	9880	9860	217
316	20240809	150000	2942670860	9890	9890	9890	9880	798
317	20240809	145900	2934778660	9890	9890	9890	9890	0
318	20240809	145800	2934778660	9890	9880	9890	9880	57
319	20240809	145700	2934215460	9870	9870	9870	9870	0
320	20240809	145600	2934215460	9870	9880	9880	9870	100
321	20240809	145500	2933228440	9890	9890	9890	9890	3
322	20240809	145400	2933198770	9890	9880	9890	9880	120
323	20240809	145300	2932012970	9890	9880	9890	9880	3
324	20240809	145200	2931983320	9890	9900	9900	9890	101
325	20240809	145100	2930984390	9900	9900	9900	9900	0
326	20240809	145000	2930984390	9900	9900	9900	9900	0
327	20240809	144900	2930984390	9900	9900	9900	9900	3
328	20240809	144800	2930954690	9900	9900	9900	9900	0
329	20240809	144700	2930954690	9900	9900	9900	9900	0
330	20240809	144600	2930954690	9900	9900	9900	9900	1168
331	20240809	144500	2919391490	9900	9900	9900	9900	34
332	20240809	144400	2919054890	9890	9890	9890	9890	468
333	20240809	144300	2914426370	9890	9890	9890	9890	100
334	20240809	144200	2913437370	9890	9890	9890	9890	0
335	20240809	144100	2913437370	9890	9890	9890	9890	232
336	20240809	144000	2911142890	9880	9890	9890	9880	195
337	20240809	143900	2909216270	9890	9890	9890	9890	0
338	20240809	143800	2909216270	9890	9880	9890	9880	14
339	20240809	143700	2909077820	9890	9880	9890	9880	254
340	20240809	143600	2906567800	9870	9870	9870	9870	1
341	20240809	143500	2906557930	9880	9880	9890	9880	323
342	20240809	143400	2903366660	9890	9890	9890	9890	0
343	20240809	143300	2903366660	9890	9890	9890	9890	50
344	20240809	143200	2902872160	9890	9890	9890	9890	26
345	20240809	143100	2902615020	9890	9880	9890	9880	300
346	20240809	143000	2899650020	9880	9860	9880	9860	1953
347	20240809	142900	2880390290	9860	9840	9860	9840	985
348	20240809	142800	2870697670	9820	9820	9820	9820	56
349	20240809	142700	2870147750	9820	9850	9850	9820	20
350	20240809	142600	2869951080	9850	9840	9850	9840	1210
351	20240809	142500	2858032970	9840	9840	9840	9840	0
352	20240809	142400	2858032970	9840	9840	9840	9840	15
353	20240809	142300	2857885370	9830	9830	9830	9830	66
354	20240809	142200	2857236590	9830	9830	9830	9830	0
355	20240809	142100	2857236590	9830	9830	9830	9830	3
356	20240809	142000	2857207100	9830	9830	9830	9830	0
357	20240809	141900	2857207100	9830	9830	9830	9830	100
358	20240809	141800	2856224100	9820	9810	9820	9810	373
359	20240809	141700	2852564960	9810	9810	9810	9810	0
360	20240809	141600	2852564960	9810	9810	9810	9810	0
361	20240809	141500	2852564960	9810	9810	9810	9810	3
362	20240809	141400	2852535530	9800	9790	9800	9790	95
363	20240809	141300	2851605420	9790	9810	9810	9790	8
364	20240809	141200	2851527040	9800	9810	9810	9800	2
365	20240809	141100	2851507430	9810	9810	9810	9810	44
366	20240809	141000	2851075790	9800	9800	9800	9800	211
367	20240809	140900	2849007990	9800	9800	9800	9800	0
368	20240809	140800	2849007990	9800	9800	9800	9800	2
369	20240809	140700	2848988390	9810	9810	9810	9810	3
370	20240809	140600	2848958960	9810	9810	9810	9810	10
371	20240809	140500	2848860860	9810	9800	9810	9790	172
372	20240809	140400	2847175650	9800	9800	9800	9800	4
373	20240809	140300	2847136450	9800	9800	9800	9800	6
374	20240809	140200	2847077650	9810	9800	9810	9800	2
375	20240809	140100	2847058040	9800	9780	9800	9780	578
376	20240809	140000	2841405140	9780	9780	9780	9780	287
377	20240809	135900	2838598280	9790	9790	9790	9790	0
378	20240809	135800	2838598280	9790	9790	9790	9790	530
379	20240809	135700	2833409580	9800	9800	9800	9800	0
380	20240809	135600	2833409580	9800	9800	9800	9800	4
381	20240809	135500	2833370380	9790	9790	9790	9790	141
382	20240809	135400	2831989990	9780	9780	9780	9780	10
383	20240809	135300	2831892190	9830	9830	9830	9830	3
384	20240809	135200	2831862700	9830	9830	9830	9830	0
385	20240809	135100	2831862700	9830	9830	9830	9830	1
386	20240809	135000	2831852870	9820	9800	9820	9800	68
387	20240809	134900	2831186410	9800	9820	9830	9800	52
388	20240809	134800	2830675290	9820	9820	9820	9820	1
389	20240809	134700	2830665470	9830	9820	9830	9820	23
390	20240809	134600	2830439490	9830	9830	9830	9830	0
391	20240809	134500	2830439490	9830	9810	9830	9810	51
392	20240809	134400	2829938230	9810	9800	9810	9800	2
393	20240809	134300	2829918620	9790	9790	9790	9790	39
394	20240809	134200	2829536810	9820	9760	9830	9760	59
395	20240809	134100	2828957720	9760	9770	9770	9760	897
396	20240809	134000	2820202290	9820	9840	9840	9760	10094
397	20240809	133900	2721395350	9850	9840	9850	9840	75
398	20240809	133800	2720657100	9840	9850	9850	9840	375
399	20240809	133700	2716966850	9870	9870	9870	9870	0
400	20240809	133600	2716966850	9870	9870	9870	9870	33
401	20240809	133500	2716641140	9860	9860	9860	9860	0
402	20240809	133400	2716641140	9860	9860	9860	9860	0
403	20240809	133300	2716641140	9860	9840	9870	9840	373
404	20240809	133200	2712967830	9840	9840	9840	9840	1
405	20240809	133100	2712957990	9840	9830	9840	9830	398
406	20240809	133000	2709042670	9840	9840	9840	9840	3
407	20240809	132900	2709013150	9850	9850	9850	9850	0
408	20240809	132800	2709013150	9850	9850	9850	9850	15
409	20240809	132700	2708865400	9850	9850	9850	9850	3
410	20240809	132600	2708835850	9860	9860	9860	9860	1
411	20240809	132500	2708825990	9820	9890	9890	9820	64
412	20240809	132400	2708196730	9790	9790	9790	9790	0
413	20240809	132300	2708196730	9790	9860	9870	9790	811
414	20240809	132200	2700226220	9860	9890	9900	9860	2157
415	20240809	132100	2678918660	9890	9890	9890	9890	1
416	20240809	132000	2678908770	9880	9880	9880	9880	2
417	20240809	131900	2678889010	9890	9890	9890	9890	3
418	20240809	131800	2678859340	9880	9880	9880	9880	0
419	20240809	131700	2678859340	9880	9880	9880	9870	38
420	20240809	131600	2678483940	9900	9900	9900	9900	5
421	20240809	131500	2678434440	9890	9890	9890	9890	0
422	20240809	131400	2678434440	9890	9890	9890	9890	0
423	20240809	131300	2678434440	9890	9890	9890	9890	3
424	20240809	131200	2678404770	9900	9900	9900	9900	0
425	20240809	131100	2678404770	9900	9900	9900	9900	33
426	20240809	131000	2678078070	9890	9900	9900	9890	48
427	20240809	130900	2677602880	9920	9910	9920	9910	48
428	20240809	130800	2677127190	9910	9910	9910	9910	4
429	20240809	130700	2677087550	9910	9910	9910	9910	37
430	20240809	130600	2676720880	9910	9900	9910	9900	222
431	20240809	130500	2674521980	9900	9900	9900	9890	18
432	20240809	130400	2674343790	9890	9880	9890	9880	1962
433	20240809	130300	2654939830	9880	9880	9880	9880	0
434	20240809	130200	2654939830	9880	9850	9880	9850	1014
435	20240809	130100	2644934770	9860	9800	9860	9790	221
436	20240809	130000	2642769720	9770	9810	9870	9710	6963
437	20240809	125900	2574859530	9900	9870	9900	9780	3946
438	20240809	125800	2536077270	9870	9900	9900	9870	174
439	20240809	125700	2534357730	9900	9900	9900	9900	4
440	20240809	125600	2534318130	9910	9910	9910	9910	3
441	20240809	125500	2534288400	9880	9880	9880	9880	586
442	20240809	125400	2528498720	9910	9920	9920	9910	54
443	20240809	125300	2527963540	9920	9920	9920	9920	0
444	20240809	125200	2527963540	9920	9920	9920	9920	0
445	20240809	125100	2527963540	9920	9900	9920	9900	35
446	20240809	125000	2527616570	9910	9910	9910	9910	47
447	20240809	124900	2527150800	9880	9880	9880	9880	670
448	20240809	124800	2520531200	9910	9910	9910	9910	3
449	20240809	124700	2520501470	9880	9900	9900	9880	641
450	20240809	124600	2514162460	9900	9910	9910	9900	65
451	20240809	124500	2513518750	9920	9920	9920	9920	3
452	20240809	124400	2513488990	9910	9910	9910	9910	10
453	20240809	124300	2513389890	9910	9910	9910	9910	32
454	20240809	124200	2513072770	9920	9920	9920	9920	6
455	20240809	124100	2513013250	9920	9920	9920	9920	0
456	20240809	124000	2513013250	9920	9920	9920	9920	4
457	20240809	123900	2512973570	9920	9920	9920	9910	22
458	20240809	123800	2512755530	9920	9920	9920	9920	47
459	20240809	123700	2512289290	9930	9920	9930	9920	154
460	20240809	123600	2510760570	9920	9920	9920	9920	26
461	20240809	123500	2510502650	9920	9920	9920	9920	67
462	20240809	123400	2509838010	9920	9920	9920	9920	63
463	20240809	123300	2509213050	9930	9940	9940	9920	463
464	20240809	123200	2504615600	9930	9930	9930	9930	211
465	20240809	123100	2502520370	9950	9940	9950	9940	5
466	20240809	123000	2502470640	9950	9950	9950	9950	100
467	20240809	122900	2501475640	9950	9940	9950	9920	434
468	20240809	122800	2497169100	9940	9940	9940	9940	4
469	20240809	122700	2497129340	9940	9940	9940	9940	1
470	20240809	122600	2497119400	9940	9940	9940	9940	5
471	20240809	122500	2497069700	9940	9940	9940	9940	0
472	20240809	122400	2497069700	9940	9940	9940	9940	37
473	20240809	122300	2496701920	9940	9940	9940	9940	4
474	20240809	122200	2496662160	9890	9900	9900	9890	146
475	20240809	122100	2495217640	9940	9930	9940	9930	48
476	20240809	122000	2494740530	9900	9930	9930	9900	10
477	20240809	121900	2494641360	9940	9920	9940	9920	104
478	20240809	121800	2493608880	9920	9920	9930	9920	1104
479	20240809	121700	2482657150	9930	9930	9930	9930	9
480	20240809	121600	2482567780	9950	9950	9950	9950	1
481	20240809	121500	2482557830	9960	9960	9970	9950	348
482	20240809	121400	2479088930	9970	9950	9970	9950	196
483	20240809	121300	2477136200	9930	9900	9960	9900	218
484	20240809	121200	2474966370	9940	9940	9940	9940	0
485	20240809	121100	2474966370	9940	9940	9940	9940	3
486	20240809	121000	2474936550	9930	9930	9940	9890	655
487	20240809	120900	2468431850	9920	9890	9920	9890	518
488	20240809	120800	2463294750	9890	9890	9890	9890	80
489	20240809	120700	2462503550	9910	9920	9920	9910	171
490	20240809	120600	2460808930	9910	9910	9910	9910	117
491	20240809	120500	2459649460	9910	9910	9910	9910	0
492	20240809	120400	2459649460	9910	9910	9910	9910	0
493	20240809	120300	2459649460	9910	9910	9910	9910	68
494	20240809	120200	2458975580	9900	9900	9900	9900	208
495	20240809	120100	2456916380	9900	9900	9900	9900	72
496	20240809	120000	2456203580	9900	9900	9900	9900	3
497	20240809	115900	2456173880	9890	9890	9890	9890	1
498	20240809	115800	2456163990	9890	9890	9890	9890	13
499	20240809	115700	2456035420	9900	9900	9900	9890	17
500	20240809	115600	2455867230	9890	9890	9890	9890	22
501	20240809	115500	2455649650	9890	9880	9890	9880	3431
502	20240809	115400	2421730430	9880	9880	9880	9880	0
503	20240809	115300	2421730430	9880	9880	9880	9880	0
504	20240809	115200	2421730430	9880	9880	9880	9880	4
505	20240809	115100	2421690910	9880	9880	9880	9880	238
506	20240809	115000	2419339470	9880	9880	9880	9880	51
507	20240809	114900	2418835590	9890	9870	9890	9870	4
508	20240809	114800	2418796050	9870	9880	9880	9870	102
509	20240809	114700	2417788410	9870	9870	9870	9870	361
510	20240809	114600	2414225340	9870	9850	9870	9850	103
511	20240809	114500	2413210730	9880	9880	9880	9880	2
512	20240809	114400	2413190970	9880	9880	9880	9880	1
513	20240809	114300	2413181090	9890	9870	9890	9870	25
514	20240809	114200	2412934260	9870	9870	9870	9870	689
515	20240809	114100	2406133830	9870	9880	9880	9870	5
516	20240809	114000	2406084470	9880	9890	9890	9880	206
517	20240809	113900	2404047160	9880	9880	9880	9880	11
518	20240809	113800	2403938480	9890	9890	9890	9890	4
519	20240809	113700	2403898920	9890	9890	9890	9890	2
520	20240809	113600	2403879140	9890	9890	9890	9890	0
521	20240809	113500	2403879140	9890	9890	9890	9890	3
522	20240809	113400	2403849470	9880	9880	9880	9880	100
523	20240809	113300	2402861470	9890	9890	9890	9890	0
524	20240809	113200	2402861470	9890	9890	9890	9890	4
525	20240809	113100	2402821910	9880	9880	9880	9880	0
526	20240809	113000	2402821910	9880	9880	9880	9880	47
527	20240809	112900	2402357550	9880	9880	9880	9880	17
528	20240809	112800	2402189590	9880	9880	9880	9880	0
529	20240809	112700	2402189590	9880	9880	9880	9880	0
530	20240809	112600	2402189590	9880	9880	9880	9880	3
531	20240809	112500	2402159950	9880	9880	9880	9880	0
532	20240809	112400	2402159950	9880	9880	9880	9880	9
533	20240809	112300	2402071030	9880	9870	9880	9870	222
534	20240809	112200	2399878280	9870	9870	9870	9870	40
535	20240809	112100	2399483480	9870	9850	9880	9850	2971
536	20240809	112000	2370161830	9840	9840	9840	9840	8
537	20240809	111900	2370083110	9840	9840	9840	9840	63
538	20240809	111800	2369463190	9840	9850	9850	9840	20
539	20240809	111700	2369266360	9840	9840	9840	9840	3
540	20240809	111600	2369236840	9840	9840	9840	9840	140
541	20240809	111500	2367859240	9840	9840	9840	9840	110
542	20240809	111400	2366776840	9840	9840	9840	9840	170
543	20240809	111300	2365104040	9850	9850	9850	9850	0
544	20240809	111200	2365104040	9850	9850	9850	9850	30
545	20240809	111100	2364808540	9850	9850	9850	9850	102
546	20240809	111000	2363803840	9840	9840	9840	9840	15
547	20240809	110900	2363656240	9850	9850	9850	9850	168
548	20240809	110800	2362001440	9850	9850	9850	9850	0
549	20240809	110700	2362001440	9850	9850	9850	9850	4
550	20240809	110600	2361962040	9850	9850	9850	9850	30
551	20240809	110500	2361666540	9850	9830	9850	9830	531
552	20240809	110400	2356441170	9820	9820	9820	9820	199
553	20240809	110300	2354486990	9820	9820	9820	9820	2
554	20240809	110200	2354467350	9830	9830	9830	9830	0
555	20240809	110100	2354467350	9830	9790	9830	9790	120
556	20240809	110000	2353291650	9810	9830	9830	9770	3092
557	20240809	105900	2323044490	9820	9820	9820	9820	0
558	20240809	105800	2323044490	9820	9800	9850	9790	2178
559	20240809	105700	2301663210	9800	9800	9800	9800	41
560	20240809	105600	2301261410	9810	9810	9810	9810	10
561	20240809	105500	2301163310	9820	9820	9820	9810	5
562	20240809	105400	2301114220	9810	9810	9810	9810	1
563	20240809	105300	2301104410	9800	9820	9820	9800	8
564	20240809	105200	2301025950	9820	9820	9820	9800	36
565	20240809	105100	2300672530	9820	9810	9820	9810	156
566	20240809	105000	2299142110	9820	9820	9820	9810	9
567	20240809	104900	2299053750	9810	9810	9810	9810	0
568	20240809	104800	2299053750	9810	9810	9810	9810	0
569	20240809	104700	2299053750	9810	9810	9810	9810	281
570	20240809	104600	2296297140	9800	9810	9810	9800	475
571	20240809	104500	2291637570	9820	9820	9820	9820	21
572	20240809	104400	2291431350	9820	9830	9840	9810	490
573	20240809	104300	2286616540	9840	9840	9840	9840	0
574	20240809	104200	2286616540	9840	9830	9840	9830	113
575	20240809	104100	2285505640	9830	9820	9830	9820	35
576	20240809	104000	2285161910	9820	9810	9820	9810	54
577	20240809	103900	2284631640	9770	9790	9790	9770	131
578	20240809	103800	2283350790	9820	9790	9820	9780	181
579	20240809	103700	2281580320	9780	9780	9780	9780	1
580	20240809	103600	2281570540	9810	9810	9810	9810	10
581	20240809	103500	2281472440	9820	9820	9820	9820	1
582	20240809	103400	2281462620	9820	9730	9820	9730	4134
583	20240809	103300	2241076050	9730	9770	9770	9730	113
584	20240809	103200	2239974760	9770	9790	9790	9710	4297
585	20240809	103100	2198115900	9790	9810	9810	9790	186
586	20240809	103000	2196293680	9810	9810	9810	9810	17
587	20240809	102900	2196126910	9810	9810	9810	9810	4
588	20240809	102800	2196087670	9810	9820	9820	9810	8
589	20240809	102700	2196009180	9810	9800	9820	9790	416
590	20240809	102600	2191935050	9800	9790	9800	9790	18
591	20240809	102500	2191758660	9820	9800	9820	9790	49
592	20240809	102400	2191278780	9780	9800	9800	9780	1245
593	20240809	102300	2179098280	9800	9800	9810	9800	526
594	20240809	102200	2173941480	9800	9800	9800	9800	225
595	20240809	102100	2171736480	9800	9810	9810	9800	818
596	20240809	102000	2163719240	9810	9850	9850	9810	895
597	20240809	101900	2154930340	9840	9840	9840	9840	87
598	20240809	101800	2154074260	9840	9840	9840	9840	49
599	20240809	101700	2153592100	9860	9840	9860	9840	326
600	20240809	101600	2150378760	9870	9870	9870	9870	0
601	20240809	101500	2150378760	9870	9840	9870	9840	3110
602	20240809	101400	2119721120	9840	9860	9860	9760	15001
603	20240809	101300	1973046710	9820	9870	9870	9820	16
604	20240809	101200	1972889540	9820	9850	9850	9820	186
605	20240809	101100	1971062960	9810	9820	9840	9810	81
606	20240809	101000	1970267630	9820	9820	9820	9820	1
607	20240809	100900	1970257810	9810	9830	9830	9810	998
608	20240809	100800	1960461100	9830	9870	9870	9830	623
609	20240809	100700	1954327100	9870	9900	9900	9870	126
610	20240809	100600	1953081550	9900	9900	9900	9900	81
611	20240809	100500	1952279650	9920	9920	9920	9920	1
612	20240809	100400	1952269730	9920	9870	9920	9870	1108
613	20240809	100300	1941333720	9880	9920	9920	9880	204
614	20240809	100200	1939317960	9940	9880	9940	9880	1068
615	20240809	100100	1928735380	9860	9880	9890	9860	11
616	20240809	100000	1928626750	9880	9890	9890	9810	2197
617	20240809	095900	1907016400	9860	9880	9880	9860	339
618	20240809	095800	1903671860	9890	9890	9890	9890	5
619	20240809	095700	1903622410	9900	9870	9900	9870	99
620	20240809	095600	1902644260	9870	9870	9880	9870	52
621	20240809	095500	1902131000	9870	9870	9870	9870	103
622	20240809	095400	1901114390	9860	9860	9860	9860	303
623	20240809	095300	1898126810	9860	9860	9860	9850	564
624	20240809	095200	1892571240	9870	9870	9870	9850	1315
625	20240809	095100	1879612600	9880	9890	9890	9880	486
626	20240809	095000	1874809810	9890	9890	9890	9890	109
627	20240809	094900	1873731800	9890	9900	9900	9890	251
628	20240809	094800	1871248360	9910	9910	9910	9900	162
629	20240809	094700	1869644440	9900	9900	9900	9900	159
630	20240809	094600	1868070340	9900	9890	9900	9860	114
631	20240809	094500	1866943190	9890	9870	9890	9830	1117
632	20240809	094400	1855926740	9880	9860	9880	9860	71
633	20240809	094300	1855226040	9830	9910	9910	9820	4651
634	20240809	094200	1809457190	9870	9870	9900	9870	3923
635	20240809	094100	1770700060	9870	9880	9900	9870	6929
636	20240809	094000	1702148070	9900	9980	10020	9880	22985
637	20240809	093900	1473887040	10000	10000	10040	9970	1547
638	20240809	093800	1458398880	10000	9980	10050	9980	5335
639	20240809	093700	1404886480	10020	10020	10030	9980	3433
640	20240809	093600	1370589610	10000	10000	10040	9970	1596
641	20240809	093500	1354605530	9970	9950	10000	9940	3258
642	20240809	093400	1322147620	9940	9960	9970	9940	2308
643	20240809	093300	1299158570	9970	10020	10020	9950	6596
644	20240809	093200	1233320570	10020	10030	10050	9980	4524
645	20240809	093100	1188054570	10030	10050	10050	10000	2909
646	20240809	093000	1158883940	10030	10070	10080	10030	2414
647	20240809	092900	1134612270	10070	10070	10080	10030	3581
648	20240809	092800	1098567920	10030	10070	10070	10020	1466
649	20240809	092700	1083832940	10030	10070	10070	10010	1570
650	20240809	092600	1068064880	10040	10030	10070	9990	3261
651	20240809	092500	1035377940	10060	10000	10080	9980	4084
652	20240809	092400	994501380	10030	10020	10090	10000	5186
653	20240809	092300	942444680	10060	10080	10080	10010	1808
654	20240809	092200	924279300	10030	10010	10100	10000	3872
655	20240809	092100	885440790	10050	9990	10070	9990	1010
656	20240809	092000	875305340	10030	9990	10050	9990	885
657	20240809	091900	866430120	10000	10010	10010	9980	2223
658	20240809	091800	844219970	9990	10080	10080	9980	7769
659	20240809	091700	766357820	10040	10100	10100	10040	9339
660	20240809	091600	672359710	10100	10100	10100	10030	4282
661	20240809	091500	629222940	10040	10070	10100	10010	9208
662	20240809	091400	536460260	10020	10070	10110	10000	10206
663	20240809	091300	433931040	10110	10100	10140	10040	3177
664	20240809	091200	401803300	10140	10010	10150	10000	6929
665	20240809	091100	331999400	10000	9980	10010	9920	4218
666	20240809	091000	289866460	10010	10030	10040	10000	6972
667	20240809	090900	220070050	10040	9900	10040	9900	4067
668	20240809	090800	179618020	9900	9890	9900	9880	361
669	20240809	090700	176048050	9890	9890	9900	9880	699
670	20240809	090600	169133800	9890	9830	9890	9830	2182
671	20240809	090500	147620470	9830	9800	9850	9780	3688
672	20240809	090400	111356140	9800	9780	9820	9770	1237
673	20240809	090300	99245090	9780	9740	9780	9730	1675
674	20240809	090200	82922990	9750	9730	9750	9720	777
675	20240809	090100	75360070	9730	9740	9760	9720	779
676	20240809	090000	67779370	9740	9720	9760	9720	6972