KissMeData/317850/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210500	1954513040	9820	9820	9820	9820	2642
3	20240819	210400	1954513040	9820	9820	9820	9820	0
4	20240819	210300	1954513040	9820	9820	9820	9820	0
5	20240819	210200	1954513040	9820	9820	9820	9820	0
6	20240819	210100	1954513040	9820	9820	9820	9820	0
7	20240819	210000	1954513040	9820	9820	9820	9820	0
8	20240819	205900	1954513040	9820	9820	9820	9820	0
9	20240819	205800	1954513040	9820	9820	9820	9820	0
10	20240819	205700	1954513040	9820	9820	9820	9820	0
11	20240819	205600	1954513040	9820	9820	9820	9820	0
12	20240819	205500	1954513040	9820	9820	9820	9820	0
13	20240819	205400	1954513040	9820	9820	9820	9820	0
14	20240819	205300	1954513040	9820	9820	9820	9820	0
15	20240819	205200	1954513040	9820	9820	9820	9820	0
16	20240819	205100	1954513040	9820	9820	9820	9820	0
17	20240819	205000	1954513040	9820	9820	9820	9820	0
18	20240819	204900	1954513040	9820	9820	9820	9820	0
19	20240819	204800	1954513040	9820	9820	9820	9820	0
20	20240819	204700	1954513040	9820	9820	9820	9820	0
21	20240819	204600	1954513040	9820	9820	9820	9820	0
22	20240819	204500	1954513040	9820	9820	9820	9820	0
23	20240819	204400	1954513040	9820	9820	9820	9820	0
24	20240819	204300	1954513040	9820	9820	9820	9820	0
25	20240819	204200	1954513040	9820	9820	9820	9820	0
26	20240819	204100	1954513040	9820	9820	9820	9820	0
27	20240819	204000	1954513040	9820	9820	9820	9820	0
28	20240819	203900	1954513040	9820	9820	9820	9820	0
29	20240819	203800	1954513040	9820	9820	9820	9820	0
30	20240819	203700	1954513040	9820	9820	9820	9820	0
31	20240819	203600	1954513040	9820	9820	9820	9820	0
32	20240819	203500	1954513040	9820	9820	9820	9820	2642
33	20240819	203400	1954513040	9820	9820	9820	9820	0
34	20240819	203300	1954513040	9820	9820	9820	9820	0
35	20240819	203200	1954513040	9820	9820	9820	9820	0
36	20240819	203100	1954513040	9820	9820	9820	9820	0
37	20240819	203000	1954513040	9820	9820	9820	9820	0
38	20240819	202900	1954513040	9820	9820	9820	9820	0
39	20240819	202800	1954513040	9820	9820	9820	9820	0
40	20240819	202700	1954513040	9820	9820	9820	9820	0
41	20240819	202600	1954513040	9820	9820	9820	9820	0
42	20240819	202500	1954513040	9820	9820	9820	9820	0
43	20240819	202400	1954513040	9820	9820	9820	9820	0
44	20240819	202300	1954513040	9820	9820	9820	9820	0
45	20240819	202200	1954513040	9820	9820	9820	9820	0
46	20240819	202100	1954513040	9820	9820	9820	9820	0
47	20240819	202000	1954513040	9820	9820	9820	9820	0
48	20240819	201900	1954513040	9820	9820	9820	9820	0
49	20240819	201800	1954513040	9820	9820	9820	9820	0
50	20240819	201700	1954513040	9820	9820	9820	9820	0
51	20240819	201600	1954513040	9820	9820	9820	9820	0
52	20240819	201500	1954513040	9820	9820	9820	9820	0
53	20240819	201400	1954513040	9820	9820	9820	9820	0
54	20240819	201300	1954513040	9820	9820	9820	9820	0
55	20240819	201200	1954513040	9820	9820	9820	9820	0
56	20240819	201100	1954513040	9820	9820	9820	9820	0
57	20240819	201000	1954513040	9820	9820	9820	9820	0
58	20240819	200900	1954513040	9820	9820	9820	9820	0
59	20240819	200800	1954513040	9820	9820	9820	9820	0
60	20240819	200700	1954513040	9820	9820	9820	9820	0
61	20240819	200600	1954513040	9820	9820	9820	9820	0
62	20240819	200500	1954513040	9820	9820	9820	9820	2642
63	20240819	200400	1954513040	9820	9820	9820	9820	0
64	20240819	200300	1954513040	9820	9820	9820	9820	0
65	20240819	200200	1954513040	9820	9820	9820	9820	0
66	20240819	200100	1954513040	9820	9820	9820	9820	0
67	20240819	200000	1954513040	9820	9820	9820	9820	0
68	20240819	195900	1954513040	9820	9820	9820	9820	0
69	20240819	195800	1954513040	9820	9820	9820	9820	0
70	20240819	195700	1954513040	9820	9820	9820	9820	0
71	20240819	195600	1954513040	9820	9820	9820	9820	0
72	20240819	195500	1954513040	9820	9820	9820	9820	0
73	20240819	195400	1954513040	9820	9820	9820	9820	0
74	20240819	195300	1954513040	9820	9820	9820	9820	0
75	20240819	195200	1954513040	9820	9820	9820	9820	0
76	20240819	195100	1954513040	9820	9820	9820	9820	0
77	20240819	195000	1954513040	9820	9820	9820	9820	0
78	20240819	194900	1954513040	9820	9820	9820	9820	0
79	20240819	194800	1954513040	9820	9820	9820	9820	0
80	20240819	194700	1954513040	9820	9820	9820	9820	0
81	20240819	194600	1954513040	9820	9820	9820	9820	0
82	20240819	194500	1954513040	9820	9820	9820	9820	0
83	20240819	194400	1954513040	9820	9820	9820	9820	0
84	20240819	194300	1954513040	9820	9820	9820	9820	0
85	20240819	194200	1954513040	9820	9820	9820	9820	0
86	20240819	194100	1954513040	9820	9820	9820	9820	0
87	20240819	194000	1954513040	9820	9820	9820	9820	0
88	20240819	193900	1954513040	9820	9820	9820	9820	0
89	20240819	193800	1954513040	9820	9820	9820	9820	0
90	20240819	193700	1954513040	9820	9820	9820	9820	0
91	20240819	193600	1954513040	9820	9820	9820	9820	0
92	20240819	193500	1954513040	9820	9820	9820	9820	2642
93	20240819	193400	1954513040	9820	9820	9820	9820	0
94	20240819	193300	1954513040	9820	9820	9820	9820	0
95	20240819	193200	1954513040	9820	9820	9820	9820	0
96	20240819	193100	1954513040	9820	9820	9820	9820	0
97	20240819	193000	1954513040	9820	9820	9820	9820	0
98	20240819	192900	1954513040	9820	9820	9820	9820	0
99	20240819	192800	1954513040	9820	9820	9820	9820	0
100	20240819	192700	1954513040	9820	9820	9820	9820	0
101	20240819	192600	1954513040	9820	9820	9820	9820	0
102	20240819	192500	1954513040	9820	9820	9820	9820	0
103	20240819	192400	1954513040	9820	9820	9820	9820	0
104	20240819	192300	1954513040	9820	9820	9820	9820	0
105	20240819	192200	1954513040	9820	9820	9820	9820	0
106	20240819	192100	1954513040	9820	9820	9820	9820	0
107	20240819	192000	1954513040	9820	9820	9820	9820	0
108	20240819	191900	1954513040	9820	9820	9820	9820	0
109	20240819	191800	1954513040	9820	9820	9820	9820	0
110	20240819	191700	1954513040	9820	9820	9820	9820	0
111	20240819	191600	1954513040	9820	9820	9820	9820	0
112	20240819	191500	1954513040	9820	9820	9820	9820	0
113	20240819	191400	1954513040	9820	9820	9820	9820	0
114	20240819	191300	1954513040	9820	9820	9820	9820	0
115	20240819	191200	1954513040	9820	9820	9820	9820	0
116	20240819	191100	1954513040	9820	9820	9820	9820	0
117	20240819	191000	1954513040	9820	9820	9820	9820	0
118	20240819	190900	1954513040	9820	9820	9820	9820	0
119	20240819	190800	1954513040	9820	9820	9820	9820	0
120	20240819	190700	1954513040	9820	9820	9820	9820	0
121	20240819	190600	1954513040	9820	9820	9820	9820	0
122	20240819	190500	1954513040	9820	9820	9820	9820	2642
123	20240819	190400	1954513040	9820	9820	9820	9820	0
124	20240819	190300	1954513040	9820	9820	9820	9820	0
125	20240819	190200	1954513040	9820	9820	9820	9820	0
126	20240819	190100	1954513040	9820	9820	9820	9820	0
127	20240819	190000	1954513040	9820	9820	9820	9820	0
128	20240819	185900	1954513040	9820	9820	9820	9820	0
129	20240819	185800	1954513040	9820	9820	9820	9820	0
130	20240819	185700	1954513040	9820	9820	9820	9820	0
131	20240819	185600	1954513040	9820	9820	9820	9820	0
132	20240819	185500	1954513040	9820	9820	9820	9820	0
133	20240819	185400	1954513040	9820	9820	9820	9820	0
134	20240819	185300	1954513040	9820	9820	9820	9820	0
135	20240819	185200	1954513040	9820	9820	9820	9820	0
136	20240819	185100	1954513040	9820	9820	9820	9820	0
137	20240819	185000	1954513040	9820	9820	9820	9820	0
138	20240819	184900	1954513040	9820	9820	9820	9820	0
139	20240819	184800	1954513040	9820	9820	9820	9820	0
140	20240819	184700	1954513040	9820	9820	9820	9820	0
141	20240819	184600	1954513040	9820	9820	9820	9820	0
142	20240819	184500	1954513040	9820	9820	9820	9820	0
143	20240819	184400	1954513040	9820	9820	9820	9820	0
144	20240819	184300	1954513040	9820	9820	9820	9820	0
145	20240819	184200	1954513040	9820	9820	9820	9820	0
146	20240819	184100	1954513040	9820	9820	9820	9820	0
147	20240819	184000	1954513040	9820	9820	9820	9820	0
148	20240819	183900	1954513040	9820	9820	9820	9820	0
149	20240819	183800	1954513040	9820	9820	9820	9820	0
150	20240819	183700	1954513040	9820	9820	9820	9820	0
151	20240819	183600	1954513040	9820	9820	9820	9820	0
152	20240819	183500	1954513040	9820	9820	9820	9820	2642
153	20240819	183400	1954513040	9820	9820	9820	9820	0
154	20240819	183300	1954513040	9820	9820	9820	9820	0
155	20240819	183200	1954513040	9820	9820	9820	9820	0
156	20240819	183100	1954513040	9820	9820	9820	9820	0
157	20240819	183000	1954513040	9820	9820	9820	9820	0
158	20240819	182900	1954513040	9820	9820	9820	9820	0
159	20240819	182800	1954513040	9820	9820	9820	9820	0
160	20240819	182700	1954513040	9820	9820	9820	9820	0
161	20240819	182600	1954513040	9820	9820	9820	9820	0
162	20240819	182500	1954513040	9820	9820	9820	9820	0
163	20240819	182400	1954513040	9820	9820	9820	9820	0
164	20240819	182300	1954513040	9820	9820	9820	9820	0
165	20240819	182200	1954513040	9820	9820	9820	9820	0
166	20240819	182100	1954513040	9820	9820	9820	9820	0
167	20240819	182000	1954513040	9820	9820	9820	9820	0
168	20240819	181900	1954513040	9820	9820	9820	9820	0
169	20240819	181800	1954513040	9820	9820	9820	9820	0
170	20240819	181700	1954513040	9820	9820	9820	9820	0
171	20240819	181600	1954513040	9820	9820	9820	9820	0
172	20240819	181500	1954513040	9820	9820	9820	9820	0
173	20240819	181400	1954513040	9820	9820	9820	9820	0
174	20240819	181300	1954513040	9820	9820	9820	9820	0
175	20240819	181200	1954513040	9820	9820	9820	9820	0
176	20240819	181100	1954513040	9820	9820	9820	9820	0
177	20240819	181000	1954513040	9820	9820	9820	9820	0
178	20240819	180900	1954513040	9820	9820	9820	9820	0
179	20240819	180800	1954513040	9820	9820	9820	9820	0
180	20240819	180700	1954513040	9820	9820	9820	9820	0
181	20240819	180600	1954513040	9820	9820	9820	9820	0
182	20240819	180500	1954513040	9820	9820	9820	9820	2642
183	20240819	180400	1954513040	9820	9820	9820	9820	0
184	20240819	180300	1954513040	9820	9820	9820	9820	0
185	20240819	180200	1954513040	9820	9820	9820	9820	0
186	20240819	180100	1954513040	9820	9820	9820	9820	0
187	20240819	180000	1954513040	9820	9820	9820	9820	0
188	20240819	175900	1954513040	9820	9820	9820	9820	0
189	20240819	175800	1954513040	9820	9820	9820	9820	0
190	20240819	175700	1954513040	9820	9820	9820	9820	0
191	20240819	175600	1954513040	9820	9820	9820	9820	0
192	20240819	175500	1954513040	9820	9820	9820	9820	0
193	20240819	175400	1954513040	9820	9820	9820	9820	0
194	20240819	175300	1954513040	9820	9820	9820	9820	0
195	20240819	175200	1954513040	9820	9820	9820	9820	0
196	20240819	175100	1954513040	9820	9820	9820	9820	0
197	20240819	175000	1954513040	9820	9820	9820	9820	0
198	20240819	174900	1954513040	9820	9820	9820	9820	0
199	20240819	174800	1954513040	9820	9820	9820	9820	0
200	20240819	174700	1954513040	9820	9820	9820	9820	0
201	20240819	174600	1954513040	9820	9820	9820	9820	0
202	20240819	174500	1954513040	9820	9820	9820	9820	0
203	20240819	174400	1954513040	9820	9820	9820	9820	0
204	20240819	174300	1954513040	9820	9820	9820	9820	0
205	20240819	174200	1954513040	9820	9820	9820	9820	0
206	20240819	174100	1954513040	9820	9820	9820	9820	0
207	20240819	174000	1954513040	9820	9820	9820	9820	0
208	20240819	173900	1954513040	9820	9820	9820	9820	0
209	20240819	173800	1954513040	9820	9820	9820	9820	0
210	20240819	173700	1954513040	9820	9820	9820	9820	0
211	20240819	173600	1954513040	9820	9820	9820	9820	0
212	20240819	173500	1954513040	9820	9820	9820	9820	2642
213	20240819	173400	1954513040	9820	9820	9820	9820	0
214	20240819	173300	1954513040	9820	9820	9820	9820	0
215	20240819	173200	1954513040	9820	9820	9820	9820	0
216	20240819	173100	1954513040	9820	9820	9820	9820	0
217	20240819	173000	1954513040	9820	9820	9820	9820	0
218	20240819	172900	1954513040	9820	9820	9820	9820	0
219	20240819	172800	1954513040	9820	9820	9820	9820	0
220	20240819	172700	1954513040	9820	9820	9820	9820	0
221	20240819	172600	1954513040	9820	9820	9820	9820	0
222	20240819	172500	1954513040	9820	9820	9820	9820	0
223	20240819	172400	1954513040	9820	9820	9820	9820	0
224	20240819	172300	1954513040	9820	9820	9820	9820	0
225	20240819	172200	1954513040	9820	9820	9820	9820	0
226	20240819	172100	1954513040	9820	9820	9820	9820	0
227	20240819	172000	1954513040	9820	9820	9820	9820	0
228	20240819	171900	1954513040	9820	9820	9820	9820	0
229	20240819	171800	1954513040	9820	9820	9820	9820	0
230	20240819	171700	1954513040	9820	9820	9820	9820	0
231	20240819	171600	1954513040	9820	9820	9820	9820	0
232	20240819	171500	1954513040	9820	9820	9820	9820	0
233	20240819	171400	1954513040	9820	9820	9820	9820	0
234	20240819	171300	1954513040	9820	9820	9820	9820	0
235	20240819	171200	1954513040	9820	9820	9820	9820	0
236	20240819	171100	1954513040	9820	9820	9820	9820	0
237	20240819	171000	1954513040	9820	9820	9820	9820	0
238	20240819	170900	1954513040	9820	9820	9820	9820	0
239	20240819	170800	1954513040	9820	9820	9820	9820	0
240	20240819	170700	1954513040	9820	9820	9820	9820	0
241	20240819	170600	1954513040	9820	9820	9820	9820	0
242	20240819	170500	1954513040	9820	9820	9820	9820	2642
243	20240819	170400	1954513040	9820	9820	9820	9820	0
244	20240819	170300	1954513040	9820	9820	9820	9820	0
245	20240819	170200	1954513040	9820	9820	9820	9820	0
246	20240819	170100	1954513040	9820	9820	9820	9820	0
247	20240819	170000	1954513040	9820	9820	9820	9820	0
248	20240819	165900	1954513040	9820	9820	9820	9820	0
249	20240819	165800	1954513040	9820	9820	9820	9820	0
250	20240819	165700	1954513040	9820	9820	9820	9820	0
251	20240819	165600	1954513040	9820	9820	9820	9820	0
252	20240819	165500	1954513040	9820	9820	9820	9820	0
253	20240819	165400	1954513040	9820	9820	9820	9820	0
254	20240819	165300	1954513040	9820	9820	9820	9820	0
255	20240819	165200	1954513040	9820	9820	9820	9820	0
256	20240819	165100	1954513040	9820	9820	9820	9820	0
257	20240819	165000	1954513040	9820	9820	9820	9820	0
258	20240819	164900	1954513040	9820	9820	9820	9820	0
259	20240819	164800	1954513040	9820	9820	9820	9820	0
260	20240819	164700	1954513040	9820	9820	9820	9820	0
261	20240819	164600	1954513040	9820	9820	9820	9820	0
262	20240819	164500	1954513040	9820	9820	9820	9820	0
263	20240819	164400	1954513040	9820	9820	9820	9820	0
264	20240819	164300	1954513040	9820	9820	9820	9820	0
265	20240819	164200	1954513040	9820	9820	9820	9820	0
266	20240819	164100	1954513040	9820	9820	9820	9820	0
267	20240819	164000	1954513040	9820	9820	9820	9820	0
268	20240819	163900	1954513040	9820	9820	9820	9820	0
269	20240819	163800	1954513040	9820	9820	9820	9820	0
270	20240819	163700	1954513040	9820	9820	9820	9820	0
271	20240819	163600	1954513040	9820	9820	9820	9820	0
272	20240819	163500	1954513040	9820	9820	9820	9820	2642
273	20240819	163400	1954513040	9820	9820	9820	9820	0
274	20240819	163300	1954513040	9820	9820	9820	9820	0
275	20240819	163200	1954513040	9820	9820	9820	9820	0
276	20240819	163100	1954513040	9820	9820	9820	9820	0
277	20240819	163000	1954513040	9820	9820	9820	9820	0
278	20240819	162900	1954513040	9820	9820	9820	9820	0
279	20240819	162800	1954513040	9820	9820	9820	9820	0
280	20240819	162700	1954513040	9820	9820	9820	9820	0
281	20240819	162600	1954513040	9820	9820	9820	9820	0
282	20240819	162500	1954513040	9820	9820	9820	9820	0
283	20240819	162400	1954513040	9820	9820	9820	9820	0
284	20240819	162300	1954513040	9820	9820	9820	9820	0
285	20240819	162200	1954513040	9820	9820	9820	9820	0
286	20240819	162100	1954513040	9820	9820	9820	9820	0
287	20240819	162000	1954513040	9820	9820	9820	9820	0
288	20240819	161900	1954513040	9820	9820	9820	9820	0
289	20240819	161800	1954513040	9820	9820	9820	9820	0
290	20240819	161700	1954513040	9820	9820	9820	9820	0
291	20240819	161600	1954513040	9820	9820	9820	9820	0
292	20240819	161500	1954513040	9820	9820	9820	9820	0
293	20240819	161400	1954513040	9820	9820	9820	9820	0
294	20240819	161300	1954513040	9820	9820	9820	9820	0
295	20240819	161200	1954513040	9820	9820	9820	9820	0
296	20240819	161100	1954513040	9820	9820	9820	9820	0
297	20240819	161000	1954513040	9820	9820	9820	9820	0
298	20240819	160900	1954513040	9820	9820	9820	9820	0
299	20240819	160800	1954513040	9820	9820	9820	9820	0
300	20240819	160700	1954513040	9820	9820	9820	9820	0
301	20240819	160600	1954513040	9820	9820	9820	9820	0
302	20240819	160500	1954513040	9820	9820	9820	9820	2642
303	20240819	160400	1954513040	9820	9820	9820	9820	0
304	20240819	160300	1954513040	9820	9820	9820	9820	0
305	20240819	160200	1954513040	9820	9820	9820	9820	0
306	20240819	160100	1954513040	9820	9820	9820	9820	0
307	20240819	160000	1954513040	9820	9820	9820	9820	0
308	20240819	155900	1954513040	9820	9820	9820	9820	0
309	20240819	155800	1954513040	9820	9820	9820	9820	0
310	20240819	155700	1954513040	9820	9820	9820	9820	0
311	20240819	155600	1954513040	9820	9820	9820	9820	0
312	20240819	155500	1954513040	9820	9820	9820	9820	0
313	20240819	155400	1954513040	9820	9820	9820	9820	0
314	20240819	155300	1954513040	9820	9820	9820	9820	0
315	20240819	155200	1954513040	9820	9820	9820	9820	0
316	20240819	155100	1954513040	9820	9820	9820	9820	0
317	20240819	155000	1954513040	9820	9820	9820	9820	0
318	20240819	154900	1954513040	9820	9820	9820	9820	0
319	20240819	154800	1954513040	9820	9820	9820	9820	0
320	20240819	154700	1954513040	9820	9820	9820	9820	0
321	20240819	154600	1954513040	9820	9820	9820	9820	0
322	20240819	154500	1954513040	9820	9820	9820	9820	0
323	20240819	154400	1954513040	9820	9820	9820	9820	0
324	20240819	154300	1954513040	9820	9820	9820	9820	0
325	20240819	154200	1954513040	9820	9820	9820	9820	0
326	20240819	154100	1954513040	9820	9820	9820	9820	0
327	20240819	154000	1954513040	9820	9820	9820	9820	0
328	20240819	153900	1954513040	9820	9820	9820	9820	0
329	20240819	153800	1954513040	9820	9820	9820	9820	0
330	20240819	153700	1954513040	9820	9820	9820	9820	0
331	20240819	153600	1954513040	9820	9820	9820	9820	0
332	20240819	153500	1954513040	9820	9820	9820	9820	2642
333	20240819	153400	1954513040	9820	9820	9820	9820	0
334	20240819	153300	1954513040	9820	9820	9820	9820	0
335	20240819	153200	1954513040	9820	9820	9820	9820	0
336	20240819	153100	1954513040	9820	9820	9820	9820	0
337	20240819	153000	1954513040	9820	9820	9820	9820	2642
338	20240819	152900	1928568600	9820	9820	9820	9820	0
339	20240819	152800	1928568600	9820	9820	9820	9820	0
340	20240819	152700	1928568600	9820	9820	9820	9820	0
341	20240819	152600	1928568600	9820	9820	9820	9820	0
342	20240819	152500	1928568600	9820	9820	9820	9820	0
343	20240819	152400	1928568600	9820	9820	9820	9820	0
344	20240819	152300	1928568600	9820	9820	9820	9820	0
345	20240819	152200	1928568600	9820	9820	9820	9820	0
346	20240819	152100	1928568600	9820	9820	9820	9820	0
347	20240819	152000	1928568600	9820	9820	9820	9820	0
348	20240819	151900	1928568600	9820	9800	9820	9760	440
349	20240819	151800	1924257680	9800	9800	9800	9780	189
350	20240819	151700	1922408520	9800	9750	9800	9750	275
351	20240819	151600	1919720480	9750	9760	9760	9750	131
352	20240819	151500	1918443030	9750	9750	9760	9750	649
353	20240819	151400	1912115260	9760	9750	9760	9750	16
354	20240819	151300	1911959250	9760	9750	9760	9750	332
355	20240819	151200	1908721710	9750	9760	9760	9750	196
356	20240819	151100	1906809270	9770	9770	9770	9760	400
357	20240819	151000	1902904360	9770	9780	9780	9770	210
358	20240819	150900	1900852650	9770	9770	9770	9770	2
359	20240819	150800	1900833110	9780	9780	9780	9770	222
360	20240819	150700	1898662960	9780	9780	9790	9780	917
361	20240819	150600	1889694200	9780	9780	9780	9780	8
362	20240819	150500	1889615960	9790	9780	9790	9780	118
363	20240819	150400	1888461910	9790	9780	9790	9780	271
364	20240819	150300	1885810120	9790	9790	9790	9790	51
365	20240819	150200	1885310830	9780	9780	9780	9780	131
366	20240819	150100	1884029650	9790	9790	9790	9790	0
367	20240819	150000	1884029650	9790	9790	9790	9790	97
368	20240819	145900	1883080020	9790	9800	9810	9780	1394
369	20240819	145800	1869441280	9800	9800	9810	9790	252
370	20240819	145700	1866971930	9810	9810	9810	9800	472
371	20240819	145600	1862341620	9810	9820	9820	9810	334
372	20240819	145500	1859065070	9820	9840	9840	9820	992
373	20240819	145400	1849323590	9820	9820	9820	9820	14
374	20240819	145300	1849186110	9840	9840	9840	9820	223
375	20240819	145200	1846996190	9840	9840	9840	9820	45
376	20240819	145100	1846553590	9840	9840	9850	9830	2092
377	20240819	145000	1825963040	9840	9790	9850	9790	4076
378	20240819	144900	1785921530	9820	9820	9820	9820	151
379	20240819	144800	1784438710	9830	9770	9830	9770	1003
380	20240819	144700	1774605940	9790	9780	9790	9780	725
381	20240819	144600	1767510230	9780	9770	9780	9760	631
382	20240819	144500	1761348610	9780	9780	9780	9780	230
383	20240819	144400	1759099210	9780	9780	9780	9780	6
384	20240819	144300	1759040530	9780	9780	9780	9760	89
385	20240819	144200	1758171110	9770	9770	9770	9770	548
386	20240819	144100	1752817150	9770	9770	9770	9770	353
387	20240819	144000	1749368340	9780	9780	9780	9780	145
388	20240819	143900	1747950240	9780	9760	9780	9750	219
389	20240819	143800	1745813960	9780	9780	9780	9780	10
390	20240819	143700	1745716160	9790	9790	9790	9790	42
391	20240819	143600	1745304980	9810	9810	9810	9810	20
392	20240819	143500	1745108780	9810	9800	9810	9790	7906
393	20240819	143400	1667629970	9800	9750	9800	9750	2985
394	20240819	143300	1638433920	9760	9760	9760	9760	0
395	20240819	143200	1638433920	9760	9760	9760	9760	1
396	20240819	143100	1638424160	9750	9750	9750	9750	152
397	20240819	143000	1636942160	9760	9760	9760	9750	75
398	20240819	142900	1636210620	9750	9750	9750	9750	575
399	20240819	142800	1630604370	9750	9760	9770	9750	226
400	20240819	142700	1628400530	9770	9760	9770	9760	193
401	20240819	142600	1626516830	9780	9770	9780	9760	120
402	20240819	142500	1625345510	9780	9780	9780	9780	1
403	20240819	142400	1625335730	9770	9790	9790	9770	700
404	20240819	142300	1618496650	9780	9790	9800	9780	404
405	20240819	142200	1614545040	9800	9790	9800	9790	131
406	20240819	142100	1613262510	9800	9790	9800	9790	972
407	20240819	142000	1603746370	9780	9780	9780	9770	1008
408	20240819	141900	1593888220	9780	9770	9790	9770	2053
409	20240819	141800	1573805180	9770	9760	9770	9760	34
410	20240819	141700	1573473300	9780	9770	9780	9770	257
411	20240819	141600	1570962210	9770	9770	9770	9770	0
412	20240819	141500	1570962210	9770	9770	9770	9770	0
413	20240819	141400	1570962210	9770	9770	9770	9770	5
414	20240819	141300	1570913360	9770	9750	9770	9750	101
415	20240819	141200	1569928590	9750	9750	9750	9750	100
416	20240819	141100	1568953590	9780	9750	9790	9750	19
417	20240819	141000	1568768230	9750	9770	9790	9750	242
418	20240819	140900	1566402400	9780	9760	9780	9760	70
419	20240819	140800	1565719130	9760	9750	9760	9750	324
420	20240819	140700	1562560120	9750	9750	9750	9750	78
421	20240819	140600	1561799620	9760	9750	9760	9750	337
422	20240819	140500	1558513850	9740	9740	9740	9730	785
423	20240819	140400	1550873000	9740	9740	9740	9740	0
424	20240819	140300	1550873000	9740	9740	9740	9740	102
425	20240819	140200	1549879520	9720	9710	9720	9710	245
426	20240819	140100	1547500320	9720	9720	9720	9720	0
427	20240819	140000	1547500320	9720	9710	9720	9710	696
428	20240819	135900	1540737410	9710	9710	9710	9710	0
429	20240819	135800	1540737410	9710	9700	9710	9700	1203
430	20240819	135700	1529068300	9710	9710	9710	9710	1
431	20240819	135600	1529058590	9700	9660	9710	9660	121
432	20240819	135500	1527889600	9710	9670	9710	9670	1035
433	20240819	135400	1517881010	9670	9680	9680	9670	25
434	20240819	135300	1517639230	9680	9680	9680	9680	0
435	20240819	135200	1517639230	9680	9700	9700	9680	67
436	20240819	135100	1516989800	9720	9720	9720	9720	0
437	20240819	135000	1516989800	9720	9720	9720	9710	6
438	20240819	134900	1516931490	9710	9710	9720	9710	402
439	20240819	134800	1513027830	9710	9710	9710	9710	10
440	20240819	134700	1512930730	9730	9720	9730	9720	839
441	20240819	134600	1504772920	9730	9730	9730	9730	0
442	20240819	134500	1504772920	9730	9700	9730	9670	286
443	20240819	134400	1502003060	9730	9670	9730	9660	3780
444	20240819	134300	1465326070	9670	9680	9680	9670	82
445	20240819	134200	1464533020	9680	9680	9680	9680	0
446	20240819	134100	1464533020	9680	9680	9680	9680	0
447	20240819	134000	1464533020	9680	9680	9680	9680	9
448	20240819	133900	1464445900	9690	9680	9690	9680	8
449	20240819	133800	1464368450	9680	9680	9680	9680	0
450	20240819	133700	1464368450	9680	9680	9680	9680	200
451	20240819	133600	1462432450	9680	9680	9680	9680	0
452	20240819	133500	1462432450	9680	9680	9680	9680	65
453	20240819	133400	1461803250	9680	9680	9680	9680	0
454	20240819	133300	1461803250	9680	9680	9680	9680	0
455	20240819	133200	1461803250	9680	9680	9680	9680	11
456	20240819	133100	1461696770	9680	9650	9680	9640	701
457	20240819	133000	1454934690	9680	9670	9680	9670	10
458	20240819	132900	1454837900	9680	9680	9680	9680	0
459	20240819	132800	1454837900	9680	9680	9680	9650	782
460	20240819	132700	1447282170	9680	9680	9680	9680	9
461	20240819	132600	1447195050	9690	9690	9690	9690	10
462	20240819	132500	1447098150	9690	9690	9690	9690	110
463	20240819	132400	1446032250	9690	9690	9690	9690	2
464	20240819	132300	1446012870	9680	9680	9680	9680	0
465	20240819	132200	1446012870	9680	9680	9680	9680	692
466	20240819	132100	1439314310	9690	9680	9690	9680	1275
467	20240819	132000	1426972300	9690	9690	9690	9690	0
468	20240819	131900	1426972300	9690	9690	9690	9690	100
469	20240819	131800	1426003300	9680	9700	9710	9680	8
470	20240819	131700	1425925700	9680	9680	9680	9680	20
471	20240819	131600	1425732100	9680	9690	9690	9680	53
472	20240819	131500	1425218860	9680	9710	9710	9680	6
473	20240819	131400	1425160750	9680	9680	9680	9680	636
474	20240819	131300	1419004270	9680	9680	9680	9680	192
475	20240819	131200	1417145710	9680	9700	9700	9680	350
476	20240819	131100	1413755200	9700	9690	9700	9690	151
477	20240819	131000	1412291500	9690	9690	9690	9690	0
478	20240819	130900	1412291500	9690	9680	9690	9680	202
479	20240819	130800	1410336130	9680	9710	9710	9680	621
480	20240819	130700	1404321870	9710	9690	9710	9690	6
481	20240819	130600	1404263710	9680	9720	9720	9680	98
482	20240819	130500	1403314990	9680	9680	9680	9680	2268
483	20240819	130400	1381360750	9690	9690	9690	9690	302
484	20240819	130300	1378434370	9720	9700	9720	9680	106
485	20240819	130200	1377406150	9720	9720	9720	9720	0
486	20240819	130100	1377406150	9720	9720	9720	9720	10
487	20240819	130000	1377308950	9720	9720	9720	9720	10
488	20240819	125900	1377211750	9730	9730	9730	9730	0
489	20240819	125800	1377211750	9730	9700	9730	9700	42
490	20240819	125700	1376804290	9680	9680	9680	9680	503
491	20240819	125600	1371935250	9680	9660	9680	9650	169
492	20240819	125500	1370302920	9680	9680	9680	9680	0
493	20240819	125400	1370302920	9680	9660	9680	9660	667
494	20240819	125300	1363859680	9680	9680	9680	9680	0
495	20240819	125200	1363859680	9680	9680	9680	9680	2
496	20240819	125100	1363840320	9640	9650	9650	9640	300
497	20240819	125000	1360945420	9680	9640	9680	9640	3
498	20240819	124900	1360916430	9650	9650	9650	9650	156
499	20240819	124800	1359411030	9680	9650	9680	9640	302
500	20240819	124700	1356497670	9650	9660	9660	9650	719
501	20240819	124600	1349553810	9660	9660	9660	9650	168
502	20240819	124500	1347930940	9660	9670	9670	9660	225
503	20240819	124400	1345756230	9650	9660	9680	9650	826
504	20240819	124300	1337778780	9670	9680	9690	9670	1209
505	20240819	124200	1326078620	9690	9680	9690	9680	1239
506	20240819	124100	1314085060	9690	9680	9690	9680	102
507	20240819	124000	1313097680	9680	9690	9690	9680	79
508	20240819	123900	1312332190	9690	9690	9690	9690	56
509	20240819	123800	1311789550	9700	9700	9700	9700	1
510	20240819	123700	1311779850	9700	9680	9700	9680	32
511	20240819	123600	1311470050	9680	9680	9680	9680	1
512	20240819	123500	1311460370	9690	9690	9690	9690	101
513	20240819	123400	1310481680	9690	9690	9690	9690	50
514	20240819	123300	1309997180	9690	9700	9700	9690	52
515	20240819	123200	1309492790	9700	9690	9700	9680	71
516	20240819	123100	1308804350	9700	9680	9700	9680	30
517	20240819	123000	1308513850	9700	9680	9700	9680	57
518	20240819	122900	1307962060	9680	9680	9680	9680	105
519	20240819	122800	1306945660	9680	9700	9700	9680	158
520	20240819	122700	1305416080	9680	9680	9680	9670	34
521	20240819	122600	1305087190	9680	9680	9680	9680	0
522	20240819	122500	1305087190	9680	9680	9700	9660	1656
523	20240819	122400	1289067880	9690	9690	9690	9690	207
524	20240819	122300	1287062050	9700	9700	9700	9700	0
525	20240819	122200	1287062050	9700	9700	9700	9700	0
526	20240819	122100	1287062050	9700	9700	9700	9680	424
527	20240819	122000	1282957680	9690	9730	9730	9690	1038
528	20240819	121900	1272892470	9730	9730	9730	9730	1
529	20240819	121800	1272882740	9700	9700	9700	9700	383
530	20240819	121700	1269167640	9700	9700	9700	9700	485
531	20240819	121600	1264463140	9700	9700	9700	9700	261
532	20240819	121500	1261931440	9700	9700	9700	9700	2
533	20240819	121400	1261912040	9710	9720	9720	9710	613
534	20240819	121300	1255959800	9720	9710	9720	9710	473
535	20240819	121200	1251366190	9710	9720	9720	9710	1317
536	20240819	121100	1238573110	9710	9720	9720	9710	339
537	20240819	121000	1235278130	9740	9710	9740	9710	51
538	20240819	120900	1234782890	9710	9710	9710	9710	140
539	20240819	120800	1233423490	9710	9710	9710	9710	301
540	20240819	120700	1230500780	9710	9710	9710	9710	0
541	20240819	120600	1230500780	9710	9720	9740	9710	1748
542	20240819	120500	1213514950	9720	9720	9720	9720	1
543	20240819	120400	1213505230	9740	9730	9740	9720	105
544	20240819	120300	1212483570	9720	9740	9740	9720	699
545	20240819	120200	1205685760	9760	9760	9760	9760	0
546	20240819	120100	1205685760	9760	9760	9760	9760	0
547	20240819	120000	1205685760	9760	9760	9760	9720	489
548	20240819	115900	1200932320	9720	9740	9740	9720	531
549	20240819	115800	1195765640	9760	9760	9760	9760	1
550	20240819	115700	1195755880	9730	9730	9730	9730	1
551	20240819	115600	1195746150	9760	9760	9760	9760	2
552	20240819	115500	1195726630	9730	9730	9730	9730	0
553	20240819	115400	1195726630	9730	9770	9770	9730	139
554	20240819	115300	1194371360	9770	9770	9770	9770	0
555	20240819	115200	1194371360	9770	9730	9770	9730	6
556	20240819	115100	1194312830	9770	9730	9770	9730	205
557	20240819	115000	1192317980	9770	9770	9770	9770	7
558	20240819	114900	1192249590	9730	9730	9730	9730	1
559	20240819	114800	1192239860	9730	9730	9730	9730	1
560	20240819	114700	1192230130	9740	9740	9740	9740	224
561	20240819	114600	1190048370	9740	9750	9750	9740	51
562	20240819	114500	1189551130	9770	9770	9770	9770	1
563	20240819	114400	1189541360	9730	9740	9740	9730	739
564	20240819	114300	1182343740	9780	9750	9780	9740	341
565	20240819	114200	1179019350	9750	9780	9780	9750	3
566	20240819	114100	1178990040	9760	9760	9760	9750	97
567	20240819	114000	1178043330	9760	9770	9770	9760	28
568	20240819	113900	1177769950	9780	9780	9780	9780	10
569	20240819	113800	1177672150	9760	9760	9760	9760	0
570	20240819	113700	1177672150	9760	9760	9780	9750	164
571	20240819	113600	1176071580	9760	9760	9800	9760	4
572	20240819	113500	1176032460	9770	9790	9790	9770	2873
573	20240819	113400	1147936010	9790	9790	9790	9790	0
574	20240819	113300	1147936010	9790	9790	9790	9790	2
575	20240819	113200	1147916430	9780	9790	9790	9780	52
576	20240819	113100	1147407850	9790	9790	9790	9790	18
577	20240819	113000	1147231630	9790	9790	9790	9790	2
578	20240819	112900	1147212050	9780	9810	9810	9780	1830
579	20240819	112800	1129284290	9810	9810	9810	9810	1
580	20240819	112700	1129274480	9780	9780	9780	9780	2219
581	20240819	112600	1107572660	9780	9790	9790	9780	55
582	20240819	112500	1107034660	9810	9810	9810	9780	33
583	20240819	112400	1106711470	9810	9810	9810	9780	638
584	20240819	112300	1100452820	9800	9800	9800	9800	66
585	20240819	112200	1099806020	9790	9790	9790	9790	20
586	20240819	112100	1099610220	9780	9790	9790	9780	21
587	20240819	112000	1099404640	9780	9780	9780	9780	377
588	20240819	111900	1095717580	9780	9790	9800	9780	19
589	20240819	111800	1095531630	9800	9780	9800	9780	36
590	20240819	111700	1095178910	9780	9790	9790	9780	31
591	20240819	111600	1094875430	9790	9770	9800	9770	66
592	20240819	111500	1094229280	9780	9790	9800	9770	1299
593	20240819	111400	1081528420	9790	9800	9800	9790	237
594	20240819	111300	1079207190	9800	9780	9800	9780	195
595	20240819	111200	1077298130	9780	9790	9800	9780	20
596	20240819	111100	1077102250	9780	9780	9800	9780	5
597	20240819	111000	1077053310	9780	9780	9780	9780	551
598	20240819	110900	1071664530	9780	9780	9780	9780	0
599	20240819	110800	1071664530	9780	9780	9780	9780	30
600	20240819	110700	1071371130	9790	9780	9790	9780	3
601	20240819	110600	1071341770	9780	9780	9780	9780	1152
602	20240819	110500	1060075210	9790	9790	9790	9790	30
603	20240819	110400	1059781510	9790	9790	9790	9790	186
604	20240819	110300	1057960570	9780	9780	9780	9770	581
605	20240819	110200	1052283740	9780	9770	9780	9770	46
606	20240819	110100	1051834280	9780	9800	9800	9780	716
607	20240819	110000	1044818790	9810	9820	9840	9810	3498
608	20240819	105900	1010437350	9820	9810	9820	9810	540
609	20240819	105800	1005135760	9810	9800	9810	9800	371
610	20240819	105700	1001499920	9800	9800	9800	9800	675
611	20240819	105600	994884920	9800	9800	9800	9800	0
612	20240819	105500	994884920	9800	9780	9800	9780	2198
613	20240819	105400	973377010	9790	9780	9790	9780	202
614	20240819	105300	971400450	9780	9790	9790	9780	544
615	20240819	105200	966079110	9780	9780	9780	9780	54
616	20240819	105100	965550990	9780	9790	9790	9780	571
617	20240819	105000	959961000	9790	9790	9790	9790	204
618	20240819	104900	957963840	9790	9790	9790	9790	20
619	20240819	104800	957768040	9790	9790	9790	9790	5
620	20240819	104700	957719090	9790	9770	9790	9770	393
621	20240819	104600	953876120	9760	9750	9760	9750	649
622	20240819	104500	947547050	9750	9750	9750	9750	112
623	20240819	104400	946455050	9740	9740	9740	9740	100
624	20240819	104300	945481050	9750	9750	9750	9750	103
625	20240819	104200	944476800	9730	9730	9750	9730	74
626	20240819	104100	943756760	9760	9730	9760	9730	33
627	20240819	104000	943435640	9760	9750	9760	9750	1412
628	20240819	103900	929668620	9750	9750	9750	9750	1
629	20240819	103800	929658870	9720	9720	9720	9720	251
630	20240819	103700	927219150	9730	9730	9770	9720	208
631	20240819	103600	925196290	9770	9770	9770	9730	920
632	20240819	103500	916244210	9770	9770	9770	9770	0
633	20240819	103400	916244210	9770	9770	9770	9770	0
634	20240819	103300	916244210	9770	9770	9770	9770	1
635	20240819	103200	916234440	9770	9750	9770	9710	828
636	20240819	103100	908179120	9750	9730	9750	9730	202
637	20240819	103000	906213620	9760	9710	9760	9710	102
638	20240819	102900	905223100	9760	9710	9760	9690	112
639	20240819	102800	904136170	9710	9710	9710	9700	484
640	20240819	102700	899437500	9750	9720	9750	9710	2587
641	20240819	102600	874316650	9710	9720	9720	9710	267
642	20240819	102500	871724050	9720	9700	9720	9690	694
643	20240819	102400	864995300	9700	9710	9710	9700	781
644	20240819	102300	857419100	9710	9740	9740	9710	2353
645	20240819	102200	834533690	9750	9760	9760	9750	2898
646	20240819	102100	806254370	9770	9770	9770	9760	1344
647	20240819	102000	793132220	9770	9770	9770	9770	654
648	20240819	101900	786742640	9780	9790	9790	9780	1540
649	20240819	101800	771681290	9790	9790	9790	9790	96
650	20240819	101700	770741450	9780	9790	9790	9780	472
651	20240819	101600	766123790	9790	9790	9790	9790	640
652	20240819	101500	759858190	9800	9800	9800	9800	842
653	20240819	101400	751606590	9820	9810	9820	9810	150
654	20240819	101300	750134150	9810	9810	9810	9800	1370
655	20240819	101200	736699550	9800	9800	9810	9800	637
656	20240819	101100	730451150	9800	9800	9800	9800	846
657	20240819	101000	722160350	9790	9780	9790	9780	30
658	20240819	100900	721866940	9790	9780	9790	9780	526
659	20240819	100800	716717600	9780	9770	9780	9770	12
660	20240819	100700	716600340	9760	9760	9760	9760	16
661	20240819	100600	716444180	9790	9770	9790	9770	1072
662	20240819	100500	705970700	9800	9770	9800	9770	121
663	20240819	100400	704787720	9780	9780	9780	9770	264
664	20240819	100300	702205810	9770	9780	9780	9770	2179
665	20240819	100200	680904500	9780	9800	9810	9780	199
666	20240819	100100	678954590	9800	9810	9810	9800	12
667	20240819	100000	678836970	9800	9790	9810	9790	14
668	20240819	095900	678699780	9810	9790	9810	9790	53
669	20240819	095800	678180880	9790	9790	9800	9770	970
670	20240819	095700	668697790	9800	9780	9800	9780	583
671	20240819	095600	662996030	9810	9810	9810	9790	147
672	20240819	095500	661556800	9790	9800	9810	9790	1497
673	20240819	095400	646899470	9810	9810	9810	9810	105
674	20240819	095300	645869420	9820	9810	9820	9810	560
675	20240819	095200	640375790	9810	9770	9810	9770	536
676	20240819	095100	635126570	9790	9800	9800	9770	127
677	20240819	095000	633883330	9780	9800	9810	9780	960
678	20240819	094900	624479020	9800	9780	9810	9780	2327
679	20240819	094800	601675640	9800	9770	9800	9770	1314
680	20240819	094700	588805880	9780	9780	9790	9780	480
681	20240819	094600	584110480	9800	9790	9810	9780	633
682	20240819	094500	577913570	9810	9820	9820	9790	211
683	20240819	094400	575843270	9800	9800	9800	9800	107
684	20240819	094300	574794670	9830	9830	9830	9830	4
685	20240819	094200	574755350	9820	9810	9830	9800	2835
686	20240819	094100	546934730	9800	9790	9800	9790	1278
687	20240819	094000	534413180	9790	9770	9790	9770	504
688	20240819	093900	529489020	9790	9780	9790	9780	1600
689	20240819	093800	513841010	9770	9750	9780	9750	493
690	20240819	093700	509032110	9750	9770	9770	9750	972
691	20240819	093600	499554490	9760	9760	9760	9750	1183
692	20240819	093500	488019440	9750	9770	9780	9750	470
693	20240819	093400	483430780	9770	9790	9790	9770	585
694	20240819	093300	477708670	9770	9760	9790	9750	586
695	20240819	093200	471986570	9760	9770	9770	9760	569
696	20240819	093100	466431360	9790	9790	9790	9760	125
697	20240819	093000	465210730	9770	9780	9790	9770	99
698	20240819	092900	464243190	9790	9790	9790	9760	432
699	20240819	092800	460021740	9790	9790	9790	9770	543
700	20240819	092700	454710610	9790	9790	9790	9790	100
701	20240819	092600	453731610	9800	9800	9800	9790	480
702	20240819	092500	449027710	9810	9770	9810	9760	2508
703	20240819	092400	424494190	9770	9770	9770	9750	184
704	20240819	092300	422696540	9770	9750	9770	9720	730
705	20240819	092200	415574980	9740	9730	9740	9730	1769
706	20240819	092100	398357360	9740	9740	9750	9740	179
707	20240819	092000	396613860	9750	9740	9750	9740	5
708	20240819	091900	396565130	9750	9730	9760	9730	172
709	20240819	091800	394891420	9760	9740	9770	9740	1606
710	20240819	091700	379246830	9770	9740	9780	9730	3907
711	20240819	091600	341189120	9730	9730	9730	9690	655
712	20240819	091500	334821780	9730	9740	9740	9690	185
713	20240819	091400	333028410	9730	9760	9770	9710	369
714	20240819	091300	329431240	9690	9630	9780	9630	4281
715	20240819	091200	287836330	9660	9640	9660	9610	1139
716	20240819	091100	276869420	9640	9650	9650	9600	976
717	20240819	091000	267490250	9610	9610	9660	9600	267
718	20240819	090900	264921320	9660	9610	9660	9600	955
719	20240819	090800	255747110	9610	9560	9610	9560	545
720	20240819	090700	250515140	9620	9570	9620	9560	542
721	20240819	090600	245332050	9570	9550	9570	9540	1856
722	20240819	090500	227605370	9550	9600	9600	9520	6849
723	20240819	090400	162235800	9600	9660	9660	9600	4398
724	20240819	090300	119954410	9630	9690	9690	9630	2212
725	20240819	090200	98602480	9660	9690	9690	9650	2640
726	20240819	090100	73084560	9700	9730	9730	9700	3094
727	20240819	090000	43048380	9730	9740	9750	9730	3788