KissMeData/317850/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210500	2778401300	9770	9770	9770	9770	2193
3	20240813	210400	2778401300	9770	9770	9770	9770	0
4	20240813	210300	2778401300	9770	9770	9770	9770	0
5	20240813	210200	2778401300	9770	9770	9770	9770	0
6	20240813	210100	2778401300	9770	9770	9770	9770	0
7	20240813	210000	2778401300	9770	9770	9770	9770	0
8	20240813	205900	2778401300	9770	9770	9770	9770	0
9	20240813	205800	2778401300	9770	9770	9770	9770	0
10	20240813	205700	2778401300	9770	9770	9770	9770	0
11	20240813	205600	2778401300	9770	9770	9770	9770	0
12	20240813	205500	2778401300	9770	9770	9770	9770	0
13	20240813	205400	2778401300	9770	9770	9770	9770	0
14	20240813	205300	2778401300	9770	9770	9770	9770	0
15	20240813	205200	2778401300	9770	9770	9770	9770	0
16	20240813	205100	2778401300	9770	9770	9770	9770	0
17	20240813	205000	2778401300	9770	9770	9770	9770	0
18	20240813	204900	2778401300	9770	9770	9770	9770	0
19	20240813	204800	2778401300	9770	9770	9770	9770	0
20	20240813	204700	2778401300	9770	9770	9770	9770	0
21	20240813	204600	2778401300	9770	9770	9770	9770	0
22	20240813	204500	2778401300	9770	9770	9770	9770	0
23	20240813	204400	2778401300	9770	9770	9770	9770	0
24	20240813	204300	2778401300	9770	9770	9770	9770	0
25	20240813	204200	2778401300	9770	9770	9770	9770	0
26	20240813	204100	2778401300	9770	9770	9770	9770	0
27	20240813	204000	2778401300	9770	9770	9770	9770	0
28	20240813	203900	2778401300	9770	9770	9770	9770	0
29	20240813	203800	2778401300	9770	9770	9770	9770	0
30	20240813	203700	2778401300	9770	9770	9770	9770	0
31	20240813	203600	2778401300	9770	9770	9770	9770	0
32	20240813	203500	2778401300	9770	9770	9770	9770	2193
33	20240813	203400	2778401300	9770	9770	9770	9770	0
34	20240813	203300	2778401300	9770	9770	9770	9770	0
35	20240813	203200	2778401300	9770	9770	9770	9770	0
36	20240813	203100	2778401300	9770	9770	9770	9770	0
37	20240813	203000	2778401300	9770	9770	9770	9770	0
38	20240813	202900	2778401300	9770	9770	9770	9770	0
39	20240813	202800	2778401300	9770	9770	9770	9770	0
40	20240813	202700	2778401300	9770	9770	9770	9770	0
41	20240813	202600	2778401300	9770	9770	9770	9770	0
42	20240813	202500	2778401300	9770	9770	9770	9770	0
43	20240813	202400	2778401300	9770	9770	9770	9770	0
44	20240813	202300	2778401300	9770	9770	9770	9770	0
45	20240813	202200	2778401300	9770	9770	9770	9770	0
46	20240813	202100	2778401300	9770	9770	9770	9770	0
47	20240813	202000	2778401300	9770	9770	9770	9770	0
48	20240813	201900	2778401300	9770	9770	9770	9770	0
49	20240813	201800	2778401300	9770	9770	9770	9770	0
50	20240813	201700	2778401300	9770	9770	9770	9770	0
51	20240813	201600	2778401300	9770	9770	9770	9770	0
52	20240813	201500	2778401300	9770	9770	9770	9770	0
53	20240813	201400	2778401300	9770	9770	9770	9770	0
54	20240813	201300	2778401300	9770	9770	9770	9770	0
55	20240813	201200	2778401300	9770	9770	9770	9770	0
56	20240813	201100	2778401300	9770	9770	9770	9770	0
57	20240813	201000	2778401300	9770	9770	9770	9770	0
58	20240813	200900	2778401300	9770	9770	9770	9770	0
59	20240813	200800	2778401300	9770	9770	9770	9770	0
60	20240813	200700	2778401300	9770	9770	9770	9770	0
61	20240813	200600	2778401300	9770	9770	9770	9770	0
62	20240813	200500	2778401300	9770	9770	9770	9770	2193
63	20240813	200400	2778401300	9770	9770	9770	9770	0
64	20240813	200300	2778401300	9770	9770	9770	9770	0
65	20240813	200200	2778401300	9770	9770	9770	9770	0
66	20240813	200100	2778401300	9770	9770	9770	9770	0
67	20240813	200000	2778401300	9770	9770	9770	9770	0
68	20240813	195900	2778401300	9770	9770	9770	9770	0
69	20240813	195800	2778401300	9770	9770	9770	9770	0
70	20240813	195700	2778401300	9770	9770	9770	9770	0
71	20240813	195600	2778401300	9770	9770	9770	9770	0
72	20240813	195500	2778401300	9770	9770	9770	9770	0
73	20240813	195400	2778401300	9770	9770	9770	9770	0
74	20240813	195300	2778401300	9770	9770	9770	9770	0
75	20240813	195200	2778401300	9770	9770	9770	9770	0
76	20240813	195100	2778401300	9770	9770	9770	9770	0
77	20240813	195000	2778401300	9770	9770	9770	9770	0
78	20240813	194900	2778401300	9770	9770	9770	9770	0
79	20240813	194800	2778401300	9770	9770	9770	9770	0
80	20240813	194700	2778401300	9770	9770	9770	9770	0
81	20240813	194600	2778401300	9770	9770	9770	9770	0
82	20240813	194500	2778401300	9770	9770	9770	9770	0
83	20240813	194400	2778401300	9770	9770	9770	9770	0
84	20240813	194300	2778401300	9770	9770	9770	9770	0
85	20240813	194200	2778401300	9770	9770	9770	9770	0
86	20240813	194100	2778401300	9770	9770	9770	9770	0
87	20240813	194000	2778401300	9770	9770	9770	9770	0
88	20240813	193900	2778401300	9770	9770	9770	9770	0
89	20240813	193800	2778401300	9770	9770	9770	9770	0
90	20240813	193700	2778401300	9770	9770	9770	9770	0
91	20240813	193600	2778401300	9770	9770	9770	9770	0
92	20240813	193500	2778401300	9770	9770	9770	9770	2193
93	20240813	193400	2778401300	9770	9770	9770	9770	0
94	20240813	193300	2778401300	9770	9770	9770	9770	0
95	20240813	193200	2778401300	9770	9770	9770	9770	0
96	20240813	193100	2778401300	9770	9770	9770	9770	0
97	20240813	193000	2778401300	9770	9770	9770	9770	0
98	20240813	192900	2778401300	9770	9770	9770	9770	0
99	20240813	192800	2778401300	9770	9770	9770	9770	0
100	20240813	192700	2778401300	9770	9770	9770	9770	0
101	20240813	192600	2778401300	9770	9770	9770	9770	0
102	20240813	192500	2778401300	9770	9770	9770	9770	0
103	20240813	192400	2778401300	9770	9770	9770	9770	0
104	20240813	192300	2778401300	9770	9770	9770	9770	0
105	20240813	192200	2778401300	9770	9770	9770	9770	0
106	20240813	192100	2778401300	9770	9770	9770	9770	0
107	20240813	192000	2778401300	9770	9770	9770	9770	0
108	20240813	191900	2778401300	9770	9770	9770	9770	0
109	20240813	191800	2778401300	9770	9770	9770	9770	0
110	20240813	191700	2778401300	9770	9770	9770	9770	0
111	20240813	191600	2778401300	9770	9770	9770	9770	0
112	20240813	191500	2778401300	9770	9770	9770	9770	0
113	20240813	191400	2778401300	9770	9770	9770	9770	0
114	20240813	191300	2778401300	9770	9770	9770	9770	0
115	20240813	191200	2778401300	9770	9770	9770	9770	0
116	20240813	191100	2778401300	9770	9770	9770	9770	0
117	20240813	191000	2778401300	9770	9770	9770	9770	0
118	20240813	190900	2778401300	9770	9770	9770	9770	0
119	20240813	190800	2778401300	9770	9770	9770	9770	0
120	20240813	190700	2778401300	9770	9770	9770	9770	0
121	20240813	190600	2778401300	9770	9770	9770	9770	0
122	20240813	190500	2778401300	9770	9770	9770	9770	2193
123	20240813	190400	2778401300	9770	9770	9770	9770	0
124	20240813	190300	2778401300	9770	9770	9770	9770	0
125	20240813	190200	2778401300	9770	9770	9770	9770	0
126	20240813	190100	2778401300	9770	9770	9770	9770	0
127	20240813	190000	2778401300	9770	9770	9770	9770	0
128	20240813	185900	2778401300	9770	9770	9770	9770	0
129	20240813	185800	2778401300	9770	9770	9770	9770	0
130	20240813	185700	2778401300	9770	9770	9770	9770	0
131	20240813	185600	2778401300	9770	9770	9770	9770	0
132	20240813	185500	2778401300	9770	9770	9770	9770	0
133	20240813	185400	2778401300	9770	9770	9770	9770	0
134	20240813	185300	2778401300	9770	9770	9770	9770	0
135	20240813	185200	2778401300	9770	9770	9770	9770	0
136	20240813	185100	2778401300	9770	9770	9770	9770	0
137	20240813	185000	2778401300	9770	9770	9770	9770	0
138	20240813	184900	2778401300	9770	9770	9770	9770	0
139	20240813	184800	2778401300	9770	9770	9770	9770	0
140	20240813	184700	2778401300	9770	9770	9770	9770	0
141	20240813	184600	2778401300	9770	9770	9770	9770	0
142	20240813	184500	2778401300	9770	9770	9770	9770	0
143	20240813	184400	2778401300	9770	9770	9770	9770	0
144	20240813	184300	2778401300	9770	9770	9770	9770	0
145	20240813	184200	2778401300	9770	9770	9770	9770	0
146	20240813	184100	2778401300	9770	9770	9770	9770	0
147	20240813	184000	2778401300	9770	9770	9770	9770	0
148	20240813	183900	2778401300	9770	9770	9770	9770	0
149	20240813	183800	2778401300	9770	9770	9770	9770	0
150	20240813	183700	2778401300	9770	9770	9770	9770	0
151	20240813	183600	2778401300	9770	9770	9770	9770	0
152	20240813	183500	2778401300	9770	9770	9770	9770	2193
153	20240813	183400	2778401300	9770	9770	9770	9770	0
154	20240813	183300	2778401300	9770	9770	9770	9770	0
155	20240813	183200	2778401300	9770	9770	9770	9770	0
156	20240813	183100	2778401300	9770	9770	9770	9770	0
157	20240813	183000	2778401300	9770	9770	9770	9770	0
158	20240813	182900	2778401300	9770	9770	9770	9770	0
159	20240813	182800	2778401300	9770	9770	9770	9770	0
160	20240813	182700	2778401300	9770	9770	9770	9770	0
161	20240813	182600	2778401300	9770	9770	9770	9770	0
162	20240813	182500	2778401300	9770	9770	9770	9770	0
163	20240813	182400	2778401300	9770	9770	9770	9770	0
164	20240813	182300	2778401300	9770	9770	9770	9770	0
165	20240813	182200	2778401300	9770	9770	9770	9770	0
166	20240813	182100	2778401300	9770	9770	9770	9770	0
167	20240813	182000	2778401300	9770	9770	9770	9770	0
168	20240813	181900	2778401300	9770	9770	9770	9770	0
169	20240813	181800	2778401300	9770	9770	9770	9770	0
170	20240813	181700	2778401300	9770	9770	9770	9770	0
171	20240813	181600	2778401300	9770	9770	9770	9770	0
172	20240813	181500	2778401300	9770	9770	9770	9770	0
173	20240813	181400	2778401300	9770	9770	9770	9770	0
174	20240813	181300	2778401300	9770	9770	9770	9770	0
175	20240813	181200	2778401300	9770	9770	9770	9770	0
176	20240813	181100	2778401300	9770	9770	9770	9770	0
177	20240813	181000	2778401300	9770	9770	9770	9770	0
178	20240813	180900	2778401300	9770	9770	9770	9770	0
179	20240813	180800	2778401300	9770	9770	9770	9770	0
180	20240813	180700	2778401300	9770	9770	9770	9770	0
181	20240813	180600	2778401300	9770	9770	9770	9770	0
182	20240813	180500	2778401300	9770	9770	9770	9770	2193
183	20240813	180400	2778401300	9770	9770	9770	9770	0
184	20240813	180300	2778401300	9770	9770	9770	9770	0
185	20240813	180200	2778401300	9770	9770	9770	9770	0
186	20240813	180100	2778401300	9770	9770	9770	9770	0
187	20240813	180000	2778401300	9770	9770	9770	9770	0
188	20240813	175900	2778401300	9770	9770	9770	9770	0
189	20240813	175800	2778401300	9770	9770	9770	9770	0
190	20240813	175700	2778401300	9770	9770	9770	9770	0
191	20240813	175600	2778401300	9770	9770	9770	9770	0
192	20240813	175500	2778401300	9770	9770	9770	9770	0
193	20240813	175400	2778401300	9770	9770	9770	9770	0
194	20240813	175300	2778401300	9770	9770	9770	9770	0
195	20240813	175200	2778401300	9770	9770	9770	9770	0
196	20240813	175100	2778401300	9770	9770	9770	9770	0
197	20240813	175000	2778401300	9770	9770	9770	9770	0
198	20240813	174900	2778401300	9770	9770	9770	9770	0
199	20240813	174800	2778401300	9770	9770	9770	9770	0
200	20240813	174700	2778401300	9770	9770	9770	9770	0
201	20240813	174600	2778401300	9770	9770	9770	9770	0
202	20240813	174500	2778401300	9770	9770	9770	9770	0
203	20240813	174400	2778401300	9770	9770	9770	9770	0
204	20240813	174300	2778401300	9770	9770	9770	9770	0
205	20240813	174200	2778401300	9770	9770	9770	9770	0
206	20240813	174100	2778401300	9770	9770	9770	9770	0
207	20240813	174000	2778401300	9770	9770	9770	9770	0
208	20240813	173900	2778401300	9770	9770	9770	9770	0
209	20240813	173800	2778401300	9770	9770	9770	9770	0
210	20240813	173700	2778401300	9770	9770	9770	9770	0
211	20240813	173600	2778401300	9770	9770	9770	9770	0
212	20240813	173500	2778401300	9770	9770	9770	9770	2193
213	20240813	173400	2778401300	9770	9770	9770	9770	0
214	20240813	173300	2778401300	9770	9770	9770	9770	0
215	20240813	173200	2778401300	9770	9770	9770	9770	0
216	20240813	173100	2778401300	9770	9770	9770	9770	0
217	20240813	173000	2778401300	9770	9770	9770	9770	0
218	20240813	172900	2778401300	9770	9770	9770	9770	0
219	20240813	172800	2778401300	9770	9770	9770	9770	0
220	20240813	172700	2778401300	9770	9770	9770	9770	0
221	20240813	172600	2778401300	9770	9770	9770	9770	0
222	20240813	172500	2778401300	9770	9770	9770	9770	0
223	20240813	172400	2778401300	9770	9770	9770	9770	0
224	20240813	172300	2778401300	9770	9770	9770	9770	0
225	20240813	172200	2778401300	9770	9770	9770	9770	0
226	20240813	172100	2778401300	9770	9770	9770	9770	0
227	20240813	172000	2778401300	9770	9770	9770	9770	0
228	20240813	171900	2778401300	9770	9770	9770	9770	0
229	20240813	171800	2778401300	9770	9770	9770	9770	0
230	20240813	171700	2778401300	9770	9770	9770	9770	0
231	20240813	171600	2778401300	9770	9770	9770	9770	0
232	20240813	171500	2778401300	9770	9770	9770	9770	0
233	20240813	171400	2778401300	9770	9770	9770	9770	0
234	20240813	171300	2778401300	9770	9770	9770	9770	0
235	20240813	171200	2778401300	9770	9770	9770	9770	0
236	20240813	171100	2778401300	9770	9770	9770	9770	0
237	20240813	171000	2778401300	9770	9770	9770	9770	0
238	20240813	170900	2778401300	9770	9770	9770	9770	0
239	20240813	170800	2778401300	9770	9770	9770	9770	0
240	20240813	170700	2778401300	9770	9770	9770	9770	0
241	20240813	170600	2778401300	9770	9770	9770	9770	0
242	20240813	170500	2778401300	9770	9770	9770	9770	2193
243	20240813	170400	2778401300	9770	9770	9770	9770	0
244	20240813	170300	2778401300	9770	9770	9770	9770	0
245	20240813	170200	2778401300	9770	9770	9770	9770	0
246	20240813	170100	2778401300	9770	9770	9770	9770	0
247	20240813	170000	2778401300	9770	9770	9770	9770	0
248	20240813	165900	2778401300	9770	9770	9770	9770	0
249	20240813	165800	2778401300	9770	9770	9770	9770	0
250	20240813	165700	2778401300	9770	9770	9770	9770	0
251	20240813	165600	2778401300	9770	9770	9770	9770	0
252	20240813	165500	2778401300	9770	9770	9770	9770	0
253	20240813	165400	2778401300	9770	9770	9770	9770	0
254	20240813	165300	2778401300	9770	9770	9770	9770	0
255	20240813	165200	2778401300	9770	9770	9770	9770	0
256	20240813	165100	2778401300	9770	9770	9770	9770	0
257	20240813	165000	2778401300	9770	9770	9770	9770	0
258	20240813	164900	2778401300	9770	9770	9770	9770	0
259	20240813	164800	2778401300	9770	9770	9770	9770	0
260	20240813	164700	2778401300	9770	9770	9770	9770	0
261	20240813	164600	2778401300	9770	9770	9770	9770	0
262	20240813	164500	2778401300	9770	9770	9770	9770	0
263	20240813	164400	2778401300	9770	9770	9770	9770	0
264	20240813	164300	2778401300	9770	9770	9770	9770	0
265	20240813	164200	2778401300	9770	9770	9770	9770	0
266	20240813	164100	2778401300	9770	9770	9770	9770	0
267	20240813	164000	2778401300	9770	9770	9770	9770	0
268	20240813	163900	2778401300	9770	9770	9770	9770	0
269	20240813	163800	2778401300	9770	9770	9770	9770	0
270	20240813	163700	2778401300	9770	9770	9770	9770	0
271	20240813	163600	2778401300	9770	9770	9770	9770	0
272	20240813	163500	2778401300	9770	9770	9770	9770	2193
273	20240813	163400	2778401300	9770	9770	9770	9770	0
274	20240813	163300	2778401300	9770	9770	9770	9770	0
275	20240813	163200	2778401300	9770	9770	9770	9770	0
276	20240813	163100	2778401300	9770	9770	9770	9770	0
277	20240813	163000	2778401300	9770	9770	9770	9770	0
278	20240813	162900	2778401300	9770	9770	9770	9770	0
279	20240813	162800	2778401300	9770	9770	9770	9770	0
280	20240813	162700	2778401300	9770	9770	9770	9770	0
281	20240813	162600	2778401300	9770	9770	9770	9770	0
282	20240813	162500	2778401300	9770	9770	9770	9770	0
283	20240813	162400	2778401300	9770	9770	9770	9770	0
284	20240813	162300	2778401300	9770	9770	9770	9770	0
285	20240813	162200	2778401300	9770	9770	9770	9770	0
286	20240813	162100	2778401300	9770	9770	9770	9770	0
287	20240813	162000	2778401300	9770	9770	9770	9770	0
288	20240813	161900	2778401300	9770	9770	9770	9770	0
289	20240813	161800	2778401300	9770	9770	9770	9770	0
290	20240813	161700	2778401300	9770	9770	9770	9770	0
291	20240813	161600	2778401300	9770	9770	9770	9770	0
292	20240813	161500	2778401300	9770	9770	9770	9770	0
293	20240813	161400	2778401300	9770	9770	9770	9770	0
294	20240813	161300	2778401300	9770	9770	9770	9770	0
295	20240813	161200	2778401300	9770	9770	9770	9770	0
296	20240813	161100	2778401300	9770	9770	9770	9770	0
297	20240813	161000	2778401300	9770	9770	9770	9770	0
298	20240813	160900	2778401300	9770	9770	9770	9770	0
299	20240813	160800	2778401300	9770	9770	9770	9770	0
300	20240813	160700	2778401300	9770	9770	9770	9770	0
301	20240813	160600	2778401300	9770	9770	9770	9770	0
302	20240813	160500	2778401300	9770	9770	9770	9770	2193
303	20240813	160400	2778401300	9770	9770	9770	9770	0
304	20240813	160300	2778401300	9770	9770	9770	9770	0
305	20240813	160200	2778401300	9770	9770	9770	9770	0
306	20240813	160100	2778401300	9770	9770	9770	9770	0
307	20240813	160000	2778401300	9770	9770	9770	9770	0
308	20240813	155900	2778401300	9770	9770	9770	9770	0
309	20240813	155800	2778401300	9770	9770	9770	9770	0
310	20240813	155700	2778401300	9770	9770	9770	9770	0
311	20240813	155600	2778401300	9770	9770	9770	9770	0
312	20240813	155500	2778401300	9770	9770	9770	9770	0
313	20240813	155400	2778401300	9770	9770	9770	9770	0
314	20240813	155300	2778401300	9770	9770	9770	9770	0
315	20240813	155200	2778401300	9770	9770	9770	9770	0
316	20240813	155100	2778401300	9770	9770	9770	9770	0
317	20240813	155000	2778401300	9770	9770	9770	9770	0
318	20240813	154900	2778401300	9770	9770	9770	9770	0
319	20240813	154800	2778401300	9770	9770	9770	9770	0
320	20240813	154700	2778401300	9770	9770	9770	9770	0
321	20240813	154600	2778401300	9770	9770	9770	9770	0
322	20240813	154500	2778401300	9770	9770	9770	9770	0
323	20240813	154400	2778401300	9770	9770	9770	9770	0
324	20240813	154300	2778401300	9770	9770	9770	9770	0
325	20240813	154200	2778401300	9770	9770	9770	9770	0
326	20240813	154100	2778401300	9770	9770	9770	9770	0
327	20240813	154000	2778401300	9770	9770	9770	9770	0
328	20240813	153900	2778401300	9770	9770	9770	9770	0
329	20240813	153800	2778401300	9770	9770	9770	9770	0
330	20240813	153700	2778401300	9770	9770	9770	9770	0
331	20240813	153600	2778401300	9770	9770	9770	9770	0
332	20240813	153500	2778401300	9770	9770	9770	9770	2193
333	20240813	153400	2778401300	9770	9770	9770	9770	0
334	20240813	153300	2778401300	9770	9770	9770	9770	0
335	20240813	153200	2778401300	9770	9770	9770	9770	0
336	20240813	153100	2778401300	9770	9770	9770	9770	0
337	20240813	153000	2778401300	9770	9770	9770	9770	2193
338	20240813	152900	2756975690	9760	9760	9760	9760	0
339	20240813	152800	2756975690	9760	9760	9760	9760	0
340	20240813	152700	2756975690	9760	9760	9760	9760	0
341	20240813	152600	2756975690	9760	9760	9760	9760	0
342	20240813	152500	2756975690	9760	9760	9760	9760	0
343	20240813	152400	2756975690	9760	9760	9760	9760	0
344	20240813	152300	2756975690	9760	9760	9760	9760	0
345	20240813	152200	2756975690	9760	9760	9760	9760	0
346	20240813	152100	2756975690	9760	9760	9760	9760	0
347	20240813	152000	2756975690	9760	9760	9760	9760	0
348	20240813	151900	2756975690	9760	9750	9760	9730	506
349	20240813	151800	2752051960	9760	9740	9760	9730	104
350	20240813	151700	2751039270	9760	9730	9770	9730	543
351	20240813	151600	2745748500	9770	9760	9770	9730	889
352	20240813	151500	2737090910	9770	9760	9770	9760	325
353	20240813	151400	2733917760	9760	9750	9780	9740	2250
354	20240813	151300	2711958750	9760	9740	9760	9740	2146
355	20240813	151200	2691030890	9740	9740	9750	9730	300
356	20240813	151100	2688111310	9750	9740	9750	9730	332
357	20240813	151000	2684880710	9730	9740	9740	9730	383
358	20240813	150900	2681154110	9760	9750	9760	9740	877
359	20240813	150800	2672604880	9750	9750	9750	9750	0
360	20240813	150700	2672604880	9750	9750	9760	9750	16
361	20240813	150600	2672448870	9730	9750	9750	9730	29
362	20240813	150500	2672166500	9760	9760	9760	9760	277
363	20240813	150400	2669462980	9760	9760	9760	9740	529
364	20240813	150300	2664305410	9760	9730	9760	9730	494
365	20240813	150200	2659493870	9750	9710	9750	9710	1396
366	20240813	150100	2645897070	9740	9740	9740	9740	534
367	20240813	150000	2640695910	9730	9710	9730	9710	194
368	20240813	145900	2638809610	9730	9730	9730	9730	3
369	20240813	145800	2638780420	9740	9700	9740	9700	83
370	20240813	145700	2637974680	9740	9720	9740	9710	593
371	20240813	145600	2632204340	9710	9720	9750	9710	99
372	20240813	145500	2631242790	9750	9740	9750	9710	1355
373	20240813	145400	2618047310	9740	9710	9740	9710	315
374	20240813	145300	2614985630	9750	9720	9750	9710	192
375	20240813	145200	2613120300	9750	9750	9750	9750	0
376	20240813	145100	2613120300	9750	9750	9750	9750	0
377	20240813	145000	2613120300	9750	9720	9750	9720	113
378	20240813	144900	2612021880	9750	9750	9750	9750	0
379	20240813	144800	2612021880	9750	9750	9750	9750	0
380	20240813	144700	2612021880	9750	9750	9750	9750	21
381	20240813	144600	2611817130	9760	9720	9760	9710	156
382	20240813	144500	2610301680	9760	9760	9760	9760	0
383	20240813	144400	2610301680	9760	9760	9760	9710	500
384	20240813	144300	2605441230	9760	9750	9760	9750	138
385	20240813	144200	2604095630	9750	9740	9750	9730	654
386	20240813	144100	2597725840	9710	9710	9740	9710	135
387	20240813	144000	2596414900	9750	9750	9750	9750	0
388	20240813	143900	2596414900	9750	9750	9750	9750	0
389	20240813	143800	2596414900	9750	9710	9750	9700	375
390	20240813	143700	2592774580	9750	9710	9750	9710	217
391	20240813	143600	2590667270	9750	9750	9760	9750	232
392	20240813	143500	2588403080	9760	9760	9760	9760	0
393	20240813	143400	2588403080	9760	9750	9760	9750	738
394	20240813	143300	2581207540	9750	9710	9750	9710	1253
395	20240813	143200	2569001180	9740	9710	9740	9710	496
396	20240813	143100	2564184960	9740	9710	9740	9710	102
397	20240813	143000	2563194490	9740	9710	9740	9710	76
398	20240813	142900	2562456350	9740	9740	9740	9740	1
399	20240813	142800	2562446610	9740	9740	9740	9740	0
400	20240813	142700	2562446610	9740	9740	9740	9740	1
401	20240813	142600	2562436870	9750	9740	9750	9710	77
402	20240813	142500	2561687810	9750	9740	9750	9740	7
403	20240813	142400	2561619610	9740	9730	9740	9700	207
404	20240813	142300	2559610220	9750	9740	9750	9740	92
405	20240813	142200	2558713420	9750	9750	9750	9750	0
406	20240813	142100	2558713420	9750	9730	9750	9720	509
407	20240813	142000	2553760820	9750	9760	9760	9750	22
408	20240813	141900	2553546120	9760	9760	9760	9760	1
409	20240813	141800	2553536360	9760	9730	9760	9730	60
410	20240813	141700	2552952230	9760	9740	9760	9730	36
411	20240813	141600	2552601880	9760	9740	9760	9740	12
412	20240813	141500	2552484960	9770	9760	9770	9760	160
413	20240813	141400	2550923340	9770	9780	9780	9760	14
414	20240813	141300	2550786630	9780	9760	9780	9760	802
415	20240813	141200	2542955020	9760	9760	9760	9760	0
416	20240813	141100	2542955020	9760	9730	9760	9730	485
417	20240813	141000	2538224870	9750	9750	9750	9750	100
418	20240813	140900	2537249870	9750	9730	9750	9730	12
419	20240813	140800	2537133070	9750	9740	9750	9740	355
420	20240813	140700	2533675360	9740	9740	9740	9740	0
421	20240813	140600	2533675360	9740	9740	9740	9740	10
422	20240813	140500	2533577960	9720	9740	9740	9720	2
423	20240813	140400	2533558500	9730	9730	9730	9730	159
424	20240813	140300	2532011430	9730	9710	9730	9710	463
425	20240813	140200	2527515680	9730	9730	9730	9730	0
426	20240813	140100	2527515680	9730	9730	9730	9730	20
427	20240813	140000	2527321080	9730	9730	9730	9730	0
428	20240813	135900	2527321080	9730	9730	9730	9710	124
429	20240813	135800	2526114580	9730	9730	9730	9730	104
430	20240813	135700	2525102660	9730	9730	9730	9730	6
431	20240813	135600	2525044280	9730	9730	9730	9730	10
432	20240813	135500	2524946980	9730	9730	9730	9730	0
433	20240813	135400	2524946980	9730	9720	9730	9720	229
434	20240813	135300	2522721070	9720	9730	9730	9720	120
435	20240813	135200	2521554620	9730	9730	9730	9730	110
436	20240813	135100	2520484320	9720	9720	9720	9720	14
437	20240813	135000	2520348240	9730	9730	9730	9730	42
438	20240813	134900	2519939580	9730	9730	9740	9730	210
439	20240813	134800	2517894840	9710	9710	9710	9700	150
440	20240813	134700	2516438350	9710	9710	9710	9710	3
441	20240813	134600	2516409220	9700	9700	9700	9700	0
442	20240813	134500	2516409220	9700	9700	9700	9700	100
443	20240813	134400	2515439220	9700	9700	9710	9700	47
444	20240813	134300	2514983310	9700	9690	9700	9690	202
445	20240813	134200	2513025920	9690	9690	9690	9690	0
446	20240813	134100	2513025920	9690	9690	9690	9690	1
447	20240813	134000	2513016230	9710	9710	9710	9710	52
448	20240813	133900	2512511310	9710	9710	9710	9710	18
449	20240813	133800	2512336530	9720	9720	9720	9720	16
450	20240813	133700	2512181010	9720	9720	9720	9720	282
451	20240813	133600	2509439970	9720	9720	9720	9720	0
452	20240813	133500	2509439970	9720	9720	9720	9720	11
453	20240813	133400	2509333050	9680	9720	9720	9670	913
454	20240813	133300	2500494970	9730	9730	9730	9730	0
455	20240813	133200	2500494970	9730	9730	9730	9730	5
456	20240813	133100	2500446320	9730	9720	9730	9670	1426
457	20240813	133000	2486596890	9730	9730	9730	9730	0
458	20240813	132900	2486596890	9730	9710	9730	9710	456
459	20240813	132800	2482169090	9710	9680	9710	9670	2740
460	20240813	132700	2455591360	9690	9690	9690	9690	1
461	20240813	132600	2455581670	9690	9690	9690	9690	0
462	20240813	132500	2455581670	9690	9700	9700	9690	32
463	20240813	132400	2455271280	9700	9680	9700	9680	23
464	20240813	132300	2455048600	9700	9700	9700	9700	0
465	20240813	132200	2455048600	9700	9660	9700	9660	907
466	20240813	132100	2446286820	9670	9670	9700	9670	538
467	20240813	132000	2441084330	9700	9690	9700	9690	6
468	20240813	131900	2441026180	9670	9700	9700	9670	53
469	20240813	131800	2440513490	9670	9670	9710	9660	844
470	20240813	131700	2432354130	9670	9670	9710	9670	1258
471	20240813	131600	2420188470	9710	9690	9710	9690	44
472	20240813	131500	2419761830	9690	9700	9700	9670	237
473	20240813	131400	2417467290	9710	9710	9710	9710	0
474	20240813	131300	2417467290	9710	9710	9710	9710	5
475	20240813	131200	2417418740	9710	9710	9710	9710	0
476	20240813	131100	2417418740	9710	9710	9710	9670	27
477	20240813	131000	2417157530	9670	9670	9670	9670	3
478	20240813	130900	2417128520	9710	9670	9710	9670	3
479	20240813	130800	2417099430	9710	9710	9710	9710	216
480	20240813	130700	2415002070	9710	9710	9710	9710	0
481	20240813	130600	2415002070	9710	9670	9710	9670	181
482	20240813	130500	2413251720	9720	9720	9720	9720	1
483	20240813	130400	2413242000	9670	9670	9670	9660	705
484	20240813	130300	2406429990	9670	9680	9720	9670	251
485	20240813	130200	2404001220	9670	9690	9690	9670	4965
486	20240813	130100	2355967150	9690	9680	9690	9680	102
487	20240813	130000	2354979020	9690	9690	9690	9690	5
488	20240813	125900	2354930570	9690	9690	9690	9690	50
489	20240813	125800	2354446070	9690	9690	9690	9690	1560
490	20240813	125700	2339329670	9730	9730	9730	9730	0
491	20240813	125600	2339329670	9730	9700	9730	9700	570
492	20240813	125500	2333800550	9730	9710	9740	9700	479
493	20240813	125400	2329151120	9720	9750	9750	9720	31
494	20240813	125300	2328849740	9750	9720	9750	9720	31
495	20240813	125200	2328547680	9740	9750	9750	9740	55
496	20240813	125100	2328011480	9720	9720	9720	9720	0
497	20240813	125000	2328011480	9720	9750	9750	9720	855
498	20240813	124900	2319681690	9750	9730	9750	9730	143
499	20240813	124800	2318290100	9730	9720	9730	9720	646
500	20240813	124700	2312005590	9720	9710	9720	9710	300
501	20240813	124600	2309091200	9710	9710	9710	9710	5
502	20240813	124500	2309042650	9710	9700	9710	9700	58
503	20240813	124400	2308480010	9700	9700	9700	9700	2
504	20240813	124300	2308460610	9710	9690	9710	9690	41
505	20240813	124200	2308063300	9690	9690	9690	9690	20
506	20240813	124100	2307869500	9710	9690	9710	9680	68
507	20240813	124000	2307210580	9690	9710	9710	9690	112
508	20240813	123900	2306125180	9710	9710	9710	9710	0
509	20240813	123800	2306125180	9710	9690	9710	9690	8
510	20240813	123700	2306047620	9710	9700	9710	9700	3
511	20240813	123600	2306018500	9710	9710	9710	9710	1
512	20240813	123500	2306008790	9710	9710	9710	9710	0
513	20240813	123400	2306008790	9710	9710	9710	9700	8
514	20240813	123300	2305931130	9680	9680	9680	9680	2060
515	20240813	123200	2285990330	9680	9690	9710	9680	1215
516	20240813	123100	2274218110	9720	9690	9720	9690	29
517	20240813	123000	2273937040	9720	9720	9720	9720	0
518	20240813	122900	2273937040	9720	9680	9720	9680	21
519	20240813	122800	2273733720	9720	9720	9720	9720	3
520	20240813	122700	2273704560	9680	9700	9720	9680	906
521	20240813	122600	2264926310	9710	9710	9710	9700	850
522	20240813	122500	2256680260	9720	9720	9720	9720	3
523	20240813	122400	2256651100	9720	9700	9720	9700	26
524	20240813	122300	2256398400	9700	9700	9700	9700	160
525	20240813	122200	2254846400	9720	9720	9720	9720	0
526	20240813	122100	2254846400	9720	9700	9720	9690	273
527	20240813	122000	2252200240	9700	9700	9700	9690	580
528	20240813	121900	2246579980	9690	9690	9690	9690	20
529	20240813	121800	2246386180	9700	9700	9700	9700	1
530	20240813	121700	2246376480	9700	9690	9700	9690	34
531	20240813	121600	2246046990	9700	9700	9700	9700	0
532	20240813	121500	2246046990	9700	9690	9700	9670	1121
533	20240813	121400	2235195310	9690	9700	9700	9680	482
534	20240813	121300	2230529110	9700	9700	9700	9700	3
535	20240813	121200	2230500010	9680	9700	9700	9680	46
536	20240813	121100	2230054690	9680	9690	9700	9680	1033
537	20240813	121000	2220045570	9700	9700	9700	9700	427
538	20240813	120900	2215903670	9720	9720	9720	9710	107
539	20240813	120800	2214864680	9720	9720	9720	9720	101
540	20240813	120700	2213882960	9700	9710	9720	9700	311
541	20240813	120600	2210864740	9720	9700	9720	9700	107
542	20240813	120500	2209826820	9710	9730	9730	9710	42
543	20240813	120400	2209418840	9720	9720	9720	9700	2033
544	20240813	120300	2189687500	9730	9730	9730	9730	2
545	20240813	120200	2189668040	9730	9730	9730	9720	29
546	20240813	120100	2189385970	9730	9730	9730	9730	21
547	20240813	120000	2189181640	9730	9700	9730	9700	322
548	20240813	115900	2186051880	9720	9700	9720	9700	341
549	20240813	115800	2182742040	9720	9720	9720	9720	1
550	20240813	115700	2182732320	9700	9700	9700	9700	33
551	20240813	115600	2182412220	9720	9700	9720	9700	122
552	20240813	115500	2181227690	9700	9690	9700	9690	67
553	20240813	115400	2180578300	9690	9690	9690	9690	20
554	20240813	115300	2180384500	9720	9720	9720	9720	0
555	20240813	115200	2180384500	9720	9690	9720	9690	35
556	20240813	115100	2180045320	9690	9720	9720	9690	203
557	20240813	115000	2178075220	9720	9700	9720	9690	1107
558	20240813	114900	2167340830	9720	9700	9720	9700	352
559	20240813	114800	2163926350	9720	9690	9720	9690	37
560	20240813	114700	2163567130	9710	9690	9710	9690	12
561	20240813	114600	2163450810	9710	9690	9710	9690	68
562	20240813	114500	2162791830	9720	9720	9720	9720	0
563	20240813	114400	2162791830	9720	9720	9720	9720	0
564	20240813	114300	2162791830	9720	9710	9720	9710	17
565	20240813	114200	2162626750	9720	9710	9720	9700	194
566	20240813	114100	2160744890	9720	9700	9720	9670	580
567	20240813	114000	2155122520	9700	9700	9700	9700	49
568	20240813	113900	2154647220	9700	9700	9700	9680	142
569	20240813	113800	2153271020	9700	9680	9700	9670	110
570	20240813	113700	2152205900	9700	9680	9700	9680	327
571	20240813	113600	2149037840	9710	9710	9710	9710	3
572	20240813	113500	2149008710	9680	9670	9710	9670	44
573	20240813	113400	2148583090	9670	9690	9710	9670	56
574	20240813	113300	2148040490	9710	9720	9720	9680	708
575	20240813	113200	2141186950	9720	9720	9720	9720	0
576	20240813	113100	2141186950	9720	9690	9720	9690	225
577	20240813	113000	2139006670	9720	9720	9720	9720	31
578	20240813	112900	2138705350	9690	9700	9710	9680	1117
579	20240813	112800	2127875360	9710	9680	9710	9680	538
580	20240813	112700	2122667490	9680	9670	9720	9670	1715
581	20240813	112600	2106072980	9680	9720	9720	9680	856
582	20240813	112500	2097786500	9680	9700	9700	9680	1752
583	20240813	112400	2080813100	9730	9700	9730	9700	460
584	20240813	112300	2076350740	9740	9750	9750	9710	2176
585	20240813	112200	2055220620	9710	9720	9720	9710	286
586	20240813	112100	2052441070	9720	9750	9750	9720	7353
587	20240813	112000	1980823510	9760	9760	9760	9750	115
588	20240813	111900	1979701250	9750	9760	9760	9750	25
589	20240813	111800	1979457480	9760	9740	9760	9740	854
590	20240813	111700	1971135220	9750	9760	9760	9750	672
591	20240813	111600	1964582720	9750	9740	9750	9740	1110
592	20240813	111500	1953770190	9750	9740	9750	9740	124
593	20240813	111400	1952562400	9740	9740	9740	9740	659
594	20240813	111300	1946143740	9740	9760	9760	9740	301
595	20240813	111200	1943211960	9760	9740	9760	9740	107
596	20240813	111100	1942168780	9750	9740	9750	9740	106
597	20240813	111000	1941136280	9730	9730	9760	9730	20
598	20240813	110900	1940941590	9730	9730	9760	9730	112
599	20240813	110800	1939851800	9730	9730	9730	9730	470
600	20240813	110700	1935278700	9760	9760	9760	9760	104
601	20240813	110600	1934263660	9770	9740	9770	9730	456
602	20240813	110500	1929823500	9740	9740	9770	9740	104
603	20240813	110400	1928810500	9750	9750	9770	9750	119
604	20240813	110300	1927650230	9750	9750	9750	9750	51
605	20240813	110200	1927152980	9770	9770	9770	9770	5
606	20240813	110100	1927104130	9770	9770	9770	9770	3
607	20240813	110000	1927074820	9770	9750	9770	9750	749
608	20240813	105900	1919766960	9750	9750	9750	9750	1
609	20240813	105800	1919757210	9740	9740	9740	9740	65
610	20240813	105700	1919124110	9750	9750	9750	9750	50
611	20240813	105600	1918636610	9760	9760	9760	9760	1
612	20240813	105500	1918626850	9760	9730	9760	9730	2
613	20240813	105400	1918607360	9730	9730	9730	9730	99
614	20240813	105300	1917644090	9750	9750	9750	9730	1051
615	20240813	105200	1907416380	9760	9760	9760	9760	20
616	20240813	105100	1907221180	9760	9760	9760	9760	41
617	20240813	105000	1906821020	9770	9770	9770	9770	0
618	20240813	104900	1906821020	9770	9760	9770	9730	970
619	20240813	104800	1897375030	9770	9770	9770	9740	36
620	20240813	104700	1897023960	9740	9750	9770	9740	2002
621	20240813	104600	1877509230	9750	9750	9780	9740	112
622	20240813	104500	1876417300	9790	9790	9790	9790	100
623	20240813	104400	1875438300	9790	9770	9790	9770	518
624	20240813	104300	1870377230	9790	9790	9790	9750	5
625	20240813	104200	1870328320	9790	9770	9790	9770	548
626	20240813	104100	1864974320	9790	9800	9800	9780	2067
627	20240813	104000	1844758500	9790	9790	9790	9790	300
628	20240813	103900	1841821500	9800	9800	9800	9800	4
629	20240813	103800	1841782300	9790	9770	9790	9770	1712
630	20240813	103700	1825042060	9770	9760	9770	9760	31
631	20240813	103600	1824739490	9760	9730	9760	9730	2
632	20240813	103500	1824720000	9760	9760	9760	9730	6
633	20240813	103400	1824661500	9730	9740	9750	9730	1156
634	20240813	103300	1813392120	9780	9780	9780	9780	0
635	20240813	103200	1813392120	9780	9730	9780	9730	4
636	20240813	103100	1813353050	9780	9780	9780	9780	10
637	20240813	103000	1813255250	9790	9790	9790	9710	678
638	20240813	102900	1806661680	9770	9790	9790	9770	108
639	20240813	102800	1805606380	9790	9760	9790	9760	664
640	20240813	102700	1799119580	9760	9720	9770	9720	6570
641	20240813	102600	1734996430	9760	9710	9760	9710	201
642	20240813	102500	1733044520	9770	9720	9770	9710	533
643	20240813	102400	1727868010	9730	9710	9770	9710	532
644	20240813	102300	1722686000	9770	9710	9770	9710	464
645	20240813	102200	1718180260	9780	9740	9780	9740	1000
646	20240813	102100	1708418500	9740	9740	9740	9690	110
647	20240813	102000	1707352150	9740	9700	9740	9690	4839
648	20240813	101900	1660364520	9700	9700	9700	9680	369
649	20240813	101800	1656789360	9710	9690	9710	9680	827
650	20240813	101700	1648777780	9710	9710	9710	9690	320
651	20240813	101600	1645673040	9710	9710	9710	9680	12810
652	20240813	101500	1521612670	9740	9700	9740	9700	6
653	20240813	101400	1521554310	9700	9740	9740	9700	4328
654	20240813	101300	1479557150	9710	9760	9760	9710	1348
655	20240813	101200	1466455290	9720	9780	9780	9720	104
656	20240813	101100	1465443820	9720	9730	9780	9720	463
657	20240813	101000	1460940820	9780	9780	9780	9740	31
658	20240813	100900	1460637840	9780	9780	9780	9750	72
659	20240813	100800	1459935690	9780	9790	9790	9750	12
660	20240813	100700	1459818420	9730	9760	9790	9730	688
661	20240813	100600	1453115180	9790	9750	9790	9750	426
662	20240813	100500	1448961560	9750	9750	9750	9740	365
663	20240813	100400	1445403380	9750	9790	9790	9750	1799
664	20240813	100300	1427833010	9790	9780	9790	9780	49
665	20240813	100200	1427353520	9790	9810	9810	9770	852
666	20240813	100100	1419029130	9810	9860	9860	9780	2114
667	20240813	100000	1398310920	9860	9820	9860	9810	1544
668	20240813	095900	1383140820	9860	9860	9860	9860	100
669	20240813	095800	1382154820	9860	9820	9860	9820	139
670	20240813	095700	1380788800	9830	9840	9840	9830	316
671	20240813	095600	1377680970	9870	9870	9870	9830	409
672	20240813	095500	1373659160	9870	9850	9870	9850	53
673	20240813	095400	1373137050	9870	9840	9870	9830	194
674	20240813	095300	1371228690	9870	9860	9870	9860	66
675	20240813	095200	1370577600	9830	9860	9860	9830	15
676	20240813	095100	1370430000	9870	9860	9870	9820	217
677	20240813	095000	1368292800	9870	9860	9870	9860	525
678	20240813	094900	1363116270	9880	9870	9880	9810	570
679	20240813	094800	1357504490	9880	9810	9880	9810	1742
680	20240813	094700	1340353740	9810	9810	9850	9800	381
681	20240813	094600	1336616210	9810	9740	9810	9740	1052
682	20240813	094500	1326321460	9770	9770	9770	9740	167
683	20240813	094400	1324694370	9770	9720	9770	9720	102
684	20240813	094300	1323702830	9770	9700	9770	9680	2478
685	20240813	094200	1299639780	9700	9690	9710	9670	1645
686	20240813	094100	1283707410	9710	9730	9730	9690	2246
687	20240813	094000	1261920860	9730	9740	9740	9700	6768
688	20240813	093900	1196132150	9740	9780	9780	9740	1407
689	20240813	093800	1182419850	9780	9780	9790	9770	162
690	20240813	093700	1180835000	9780	9790	9790	9780	178
691	20240813	093600	1179092400	9770	9800	9800	9760	3509
692	20240813	093500	1144791030	9760	9800	9810	9750	2707
693	20240813	093400	1118368090	9810	9830	9830	9760	5921
694	20240813	093300	1060513790	9830	9830	9830	9790	1015
695	20240813	093200	1050553100	9830	9790	9840	9790	156
696	20240813	093100	1049023370	9840	9800	9850	9800	785
697	20240813	093000	1041323770	9800	9780	9810	9780	1961
698	20240813	092900	1022090700	9780	9820	9820	9770	14964
699	20240813	092800	875688410	9790	9860	9860	9790	4151
700	20240813	092700	834947650	9830	9860	9860	9830	663
701	20240813	092600	828429340	9880	9860	9890	9850	5110
702	20240813	092500	777989770	9860	9830	9860	9830	517
703	20240813	092400	772898270	9860	9840	9870	9830	1673
704	20240813	092300	756444460	9850	9880	9880	9850	1051
705	20240813	092200	746088340	9860	9880	9880	9860	153
706	20240813	092100	744579620	9860	9910	9910	9860	1030
707	20240813	092000	734406100	9910	9890	9910	9880	2406
708	20240813	091900	710612200	9910	9900	9910	9880	1214
709	20240813	091800	698596550	9910	9920	9920	9900	785
710	20240813	091700	690818090	9920	9890	9930	9880	2138
711	20240813	091600	669653360	9890	9880	9900	9860	326
712	20240813	091500	666429780	9880	9860	9880	9850	828
713	20240813	091400	658264260	9860	9840	9860	9830	161
714	20240813	091300	656678950	9840	9850	9850	9820	817
715	20240813	091200	648650780	9850	9830	9860	9820	1612
716	20240813	091100	632772750	9820	9830	9860	9800	3643
717	20240813	091000	596958410	9830	9800	9840	9770	5626
718	20240813	090900	541818340	9810	9770	9820	9750	5232
719	20240813	090800	490655560	9770	9850	9850	9770	7860
720	20240813	090700	413656720	9850	9870	9870	9820	2188
721	20240813	090600	392106660	9870	9920	9930	9870	9106
722	20240813	090500	301964940	9930	9950	9950	9930	1776
723	20240813	090400	284322680	9930	9950	9950	9920	2615
724	20240813	090300	258342130	9960	9970	9970	9910	3721
725	20240813	090200	221350950	10020	10050	10050	9980	17174
726	20240813	090100	49512210	10050	10030	10050	10010	973
727	20240813	090000	39755870	10050	10010	10050	10010	2662