KissMeData/017890/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	190300	4473343470	9830	9830	9830	9830	3036
3	20240808	190200	4473343470	9830	9830	9830	9830	0
4	20240808	190100	4473343470	9830	9830	9830	9830	0
5	20240808	190000	4473343470	9830	9830	9830	9830	0
6	20240808	185900	4473343470	9830	9830	9830	9830	0
7	20240808	185800	4473343470	9830	9830	9830	9830	0
8	20240808	185700	4473343470	9830	9830	9830	9830	0
9	20240808	185600	4473343470	9830	9830	9830	9830	0
10	20240808	185500	4473343470	9830	9830	9830	9830	0
11	20240808	185400	4473343470	9830	9830	9830	9830	0
12	20240808	185300	4473343470	9830	9830	9830	9830	0
13	20240808	185200	4473343470	9830	9830	9830	9830	0
14	20240808	185100	4473343470	9830	9830	9830	9830	0
15	20240808	185000	4473343470	9830	9830	9830	9830	0
16	20240808	184900	4473343470	9830	9830	9830	9830	0
17	20240808	184800	4473343470	9830	9830	9830	9830	0
18	20240808	184700	4473343470	9830	9830	9830	9830	0
19	20240808	184600	4473343470	9830	9830	9830	9830	0
20	20240808	184500	4473343470	9830	9830	9830	9830	0
21	20240808	184400	4473343470	9830	9830	9830	9830	0
22	20240808	184300	4473343470	9830	9830	9830	9830	0
23	20240808	184200	4473343470	9830	9830	9830	9830	0
24	20240808	184100	4473343470	9830	9830	9830	9830	0
25	20240808	184000	4473343470	9830	9830	9830	9830	0
26	20240808	183900	4473343470	9830	9830	9830	9830	0
27	20240808	183800	4473343470	9830	9830	9830	9830	0
28	20240808	183700	4473343470	9830	9830	9830	9830	0
29	20240808	183600	4473343470	9830	9830	9830	9830	0
30	20240808	183500	4473343470	9830	9830	9830	9830	0
31	20240808	183400	4473343470	9830	9830	9830	9830	0
32	20240808	183300	4473343470	9830	9830	9830	9830	3036
33	20240808	183200	4473343470	9830	9830	9830	9830	0
34	20240808	183100	4473343470	9830	9830	9830	9830	0
35	20240808	183000	4473343470	9830	9830	9830	9830	0
36	20240808	182900	4473343470	9830	9830	9830	9830	0
37	20240808	182800	4473343470	9830	9830	9830	9830	0
38	20240808	182700	4473343470	9830	9830	9830	9830	0
39	20240808	182600	4473343470	9830	9830	9830	9830	0
40	20240808	182500	4473343470	9830	9830	9830	9830	0
41	20240808	182400	4473343470	9830	9830	9830	9830	0
42	20240808	182300	4473343470	9830	9830	9830	9830	0
43	20240808	182200	4473343470	9830	9830	9830	9830	0
44	20240808	182100	4473343470	9830	9830	9830	9830	0
45	20240808	182000	4473343470	9830	9830	9830	9830	0
46	20240808	181900	4473343470	9830	9830	9830	9830	0
47	20240808	181800	4473343470	9830	9830	9830	9830	0
48	20240808	181700	4473343470	9830	9830	9830	9830	0
49	20240808	181600	4473343470	9830	9830	9830	9830	0
50	20240808	181500	4473343470	9830	9830	9830	9830	0
51	20240808	181400	4473343470	9830	9830	9830	9830	0
52	20240808	181300	4473343470	9830	9830	9830	9830	0
53	20240808	181200	4473343470	9830	9830	9830	9830	0
54	20240808	181100	4473343470	9830	9830	9830	9830	0
55	20240808	181000	4473343470	9830	9830	9830	9830	0
56	20240808	180900	4473343470	9830	9830	9830	9830	0
57	20240808	180800	4473343470	9830	9830	9830	9830	0
58	20240808	180700	4473343470	9830	9830	9830	9830	0
59	20240808	180600	4473343470	9830	9830	9830	9830	0
60	20240808	180500	4473343470	9830	9830	9830	9830	0
61	20240808	180400	4473343470	9830	9830	9830	9830	0
62	20240808	180300	4473343470	9830	9830	9830	9830	3036
63	20240808	180200	4473343470	9830	9830	9830	9830	0
64	20240808	180100	4473343470	9830	9830	9830	9830	0
65	20240808	180000	4473343470	9830	9830	9830	9830	0
66	20240808	175900	4473343470	9830	9830	9830	9830	0
67	20240808	175800	4473343470	9830	9830	9830	9830	0
68	20240808	175700	4473343470	9830	9830	9830	9830	0
69	20240808	175600	4473343470	9830	9830	9830	9830	0
70	20240808	175500	4473343470	9830	9830	9830	9830	0
71	20240808	175400	4473343470	9830	9830	9830	9830	0
72	20240808	175300	4473343470	9830	9830	9830	9830	0
73	20240808	175200	4473343470	9830	9830	9830	9830	0
74	20240808	175100	4473343470	9830	9830	9830	9830	0
75	20240808	175000	4473343470	9830	9830	9830	9830	0
76	20240808	174900	4473343470	9830	9830	9830	9830	0
77	20240808	174800	4473343470	9830	9830	9830	9830	0
78	20240808	174700	4473343470	9830	9830	9830	9830	0
79	20240808	174600	4473343470	9830	9830	9830	9830	0
80	20240808	174500	4473343470	9830	9830	9830	9830	0
81	20240808	174400	4473343470	9830	9830	9830	9830	0
82	20240808	174300	4473343470	9830	9830	9830	9830	0
83	20240808	174200	4473343470	9830	9830	9830	9830	0
84	20240808	174100	4473343470	9830	9830	9830	9830	0
85	20240808	174000	4473343470	9830	9830	9830	9830	0
86	20240808	173900	4473343470	9830	9830	9830	9830	0
87	20240808	173800	4473343470	9830	9830	9830	9830	0
88	20240808	173700	4473343470	9830	9830	9830	9830	0
89	20240808	173600	4473343470	9830	9830	9830	9830	0
90	20240808	173500	4473343470	9830	9830	9830	9830	0
91	20240808	173400	4473343470	9830	9830	9830	9830	0
92	20240808	173300	4473343470	9830	9830	9830	9830	3036
93	20240808	173200	4473343470	9830	9830	9830	9830	0
94	20240808	173100	4473343470	9830	9830	9830	9830	0
95	20240808	173000	4473343470	9830	9830	9830	9830	0
96	20240808	172900	4473343470	9830	9830	9830	9830	0
97	20240808	172800	4473343470	9830	9830	9830	9830	0
98	20240808	172700	4473343470	9830	9830	9830	9830	0
99	20240808	172600	4473343470	9830	9830	9830	9830	0
100	20240808	172500	4473343470	9830	9830	9830	9830	0
101	20240808	172400	4473343470	9830	9830	9830	9830	0
102	20240808	172300	4473343470	9830	9830	9830	9830	0
103	20240808	172200	4473343470	9830	9830	9830	9830	0
104	20240808	172100	4473343470	9830	9830	9830	9830	0
105	20240808	172000	4473343470	9830	9830	9830	9830	0
106	20240808	171900	4473343470	9830	9830	9830	9830	0
107	20240808	171800	4473343470	9830	9830	9830	9830	0
108	20240808	171700	4473343470	9830	9830	9830	9830	0
109	20240808	171600	4473343470	9830	9830	9830	9830	0
110	20240808	171500	4473343470	9830	9830	9830	9830	0
111	20240808	171400	4473343470	9830	9830	9830	9830	0
112	20240808	171300	4473343470	9830	9830	9830	9830	0
113	20240808	171200	4473343470	9830	9830	9830	9830	0
114	20240808	171100	4473343470	9830	9830	9830	9830	0
115	20240808	171000	4473343470	9830	9830	9830	9830	0
116	20240808	170900	4473343470	9830	9830	9830	9830	0
117	20240808	170800	4473343470	9830	9830	9830	9830	0
118	20240808	170700	4473343470	9830	9830	9830	9830	0
119	20240808	170600	4473343470	9830	9830	9830	9830	0
120	20240808	170500	4473343470	9830	9830	9830	9830	0
121	20240808	170400	4473343470	9830	9830	9830	9830	0
122	20240808	170300	4473343470	9830	9830	9830	9830	3036
123	20240808	170200	4473343470	9830	9830	9830	9830	0
124	20240808	170100	4473343470	9830	9830	9830	9830	0
125	20240808	170000	4473343470	9830	9830	9830	9830	0
126	20240808	165900	4473343470	9830	9830	9830	9830	0
127	20240808	165800	4473343470	9830	9830	9830	9830	0
128	20240808	165700	4473343470	9830	9830	9830	9830	0
129	20240808	165600	4473343470	9830	9830	9830	9830	0
130	20240808	165500	4473343470	9830	9830	9830	9830	0
131	20240808	165400	4473343470	9830	9830	9830	9830	0
132	20240808	165300	4473343470	9830	9830	9830	9830	0
133	20240808	165200	4473343470	9830	9830	9830	9830	0
134	20240808	165100	4473343470	9830	9830	9830	9830	0
135	20240808	165000	4473343470	9830	9830	9830	9830	0
136	20240808	164900	4473343470	9830	9830	9830	9830	0
137	20240808	164800	4473343470	9830	9830	9830	9830	0
138	20240808	164700	4473343470	9830	9830	9830	9830	0
139	20240808	164600	4473343470	9830	9830	9830	9830	0
140	20240808	164500	4473343470	9830	9830	9830	9830	0
141	20240808	164400	4473343470	9830	9830	9830	9830	0
142	20240808	164300	4473343470	9830	9830	9830	9830	0
143	20240808	164200	4473343470	9830	9830	9830	9830	0
144	20240808	164100	4473343470	9830	9830	9830	9830	0
145	20240808	164000	4473343470	9830	9830	9830	9830	0
146	20240808	163900	4473343470	9830	9830	9830	9830	0
147	20240808	163800	4473343470	9830	9830	9830	9830	0
148	20240808	163700	4473343470	9830	9830	9830	9830	0
149	20240808	163600	4473343470	9830	9830	9830	9830	0
150	20240808	163500	4473343470	9830	9830	9830	9830	0
151	20240808	163400	4473343470	9830	9830	9830	9830	0
152	20240808	163300	4473343470	9830	9830	9830	9830	3036
153	20240808	163200	4473343470	9830	9830	9830	9830	0
154	20240808	163100	4473343470	9830	9830	9830	9830	0
155	20240808	163000	4473343470	9830	9830	9830	9830	0
156	20240808	162900	4473343470	9830	9830	9830	9830	0
157	20240808	162800	4473343470	9830	9830	9830	9830	0
158	20240808	162700	4473343470	9830	9830	9830	9830	0
159	20240808	162600	4473343470	9830	9830	9830	9830	0
160	20240808	162500	4473343470	9830	9830	9830	9830	0
161	20240808	162400	4473343470	9830	9830	9830	9830	0
162	20240808	162300	4473343470	9830	9830	9830	9830	0
163	20240808	162200	4473343470	9830	9830	9830	9830	0
164	20240808	162100	4473343470	9830	9830	9830	9830	0
165	20240808	162000	4473343470	9830	9830	9830	9830	0
166	20240808	161900	4473343470	9830	9830	9830	9830	0
167	20240808	161800	4473343470	9830	9830	9830	9830	0
168	20240808	161700	4473343470	9830	9830	9830	9830	0
169	20240808	161600	4473343470	9830	9830	9830	9830	0
170	20240808	161500	4473343470	9830	9830	9830	9830	0
171	20240808	161400	4473343470	9830	9830	9830	9830	0
172	20240808	161300	4473343470	9830	9830	9830	9830	0
173	20240808	161200	4473343470	9830	9830	9830	9830	0
174	20240808	161100	4473343470	9830	9830	9830	9830	0
175	20240808	161000	4473343470	9830	9830	9830	9830	0
176	20240808	160900	4473343470	9830	9830	9830	9830	0
177	20240808	160800	4473343470	9830	9830	9830	9830	0
178	20240808	160700	4473343470	9830	9830	9830	9830	0
179	20240808	160600	4473343470	9830	9830	9830	9830	0
180	20240808	160500	4473343470	9830	9830	9830	9830	0
181	20240808	160400	4473343470	9830	9830	9830	9830	0
182	20240808	160300	4473343470	9830	9830	9830	9830	3036
183	20240808	160200	4473343470	9830	9830	9830	9830	0
184	20240808	160100	4473343470	9830	9830	9830	9830	0
185	20240808	160000	4473343470	9830	9830	9830	9830	0
186	20240808	155900	4473343470	9830	9830	9830	9830	0
187	20240808	155800	4473343470	9830	9830	9830	9830	0
188	20240808	155700	4473343470	9830	9830	9830	9830	0
189	20240808	155600	4473343470	9830	9830	9830	9830	0
190	20240808	155500	4473343470	9830	9830	9830	9830	0
191	20240808	155400	4473343470	9830	9830	9830	9830	0
192	20240808	155300	4473343470	9830	9830	9830	9830	0
193	20240808	155200	4473343470	9830	9830	9830	9830	0
194	20240808	155100	4473343470	9830	9830	9830	9830	0
195	20240808	155000	4473343470	9830	9830	9830	9830	0
196	20240808	154900	4473343470	9830	9830	9830	9830	0
197	20240808	154800	4473343470	9830	9830	9830	9830	0
198	20240808	154700	4473343470	9830	9830	9830	9830	0
199	20240808	154600	4473343470	9830	9830	9830	9830	0
200	20240808	154500	4473343470	9830	9830	9830	9830	0
201	20240808	154400	4473343470	9830	9830	9830	9830	0
202	20240808	154300	4473343470	9830	9830	9830	9830	0
203	20240808	154200	4473343470	9830	9830	9830	9830	0
204	20240808	154100	4473343470	9830	9830	9830	9830	0
205	20240808	154000	4473343470	9830	9830	9830	9830	0
206	20240808	153900	4473343470	9830	9830	9830	9830	0
207	20240808	153800	4473343470	9830	9830	9830	9830	0
208	20240808	153700	4473343470	9830	9830	9830	9830	0
209	20240808	153600	4473343470	9830	9830	9830	9830	0
210	20240808	153500	4473343470	9830	9830	9830	9830	0
211	20240808	153400	4473343470	9830	9830	9830	9830	0
212	20240808	153300	4473343470	9830	9830	9830	9830	3036
213	20240808	153200	4473343470	9830	9830	9830	9830	0
214	20240808	153100	4473343470	9830	9830	9830	9830	0
215	20240808	153000	4473343470	9830	9830	9830	9830	3036
216	20240808	152900	4443499590	9870	9870	9870	9870	0
217	20240808	152800	4443499590	9870	9870	9870	9870	0
218	20240808	152700	4443499590	9870	9870	9870	9870	0
219	20240808	152600	4443499590	9870	9870	9870	9870	0
220	20240808	152500	4443499590	9870	9870	9870	9870	0
221	20240808	152400	4443499590	9870	9870	9870	9870	0
222	20240808	152300	4443499590	9870	9870	9870	9870	0
223	20240808	152200	4443499590	9870	9870	9870	9870	0
224	20240808	152100	4443499590	9870	9870	9870	9870	0
225	20240808	152000	4443499590	9870	9870	9870	9870	0
226	20240808	151900	4443499590	9870	9800	9870	9800	433
227	20240808	151800	4439239250	9800	9850	9850	9800	2373
228	20240808	151700	4415935740	9850	9820	9890	9820	3126
229	20240808	151600	4385055910	9820	9840	9840	9820	129
230	20240808	151500	4383788850	9830	9830	9830	9820	1304
231	20240808	151400	4370976960	9840	9860	9860	9840	1182
232	20240808	151300	4359342020	9900	9860	9900	9850	1443
233	20240808	151200	4345116650	9860	9840	9860	9840	428
234	20240808	151100	4340897820	9840	9850	9860	9840	33
235	20240808	151000	4340572740	9850	9870	9870	9840	2168
236	20240808	150900	4319211250	9910	9910	9910	9880	1344
237	20240808	150800	4305926380	9920	9810	9920	9810	3411
238	20240808	150700	4272251990	9810	9860	9860	9810	949
239	20240808	150600	4262933310	9870	9770	9890	9770	4424
240	20240808	150500	4219423320	9770	9770	9780	9770	619
241	20240808	150400	4213370780	9770	9730	9770	9730	1243
242	20240808	150300	4201239890	9740	9740	9740	9730	466
243	20240808	150200	4196701140	9730	9730	9730	9730	357
244	20240808	150100	4193227530	9730	9720	9730	9720	55
245	20240808	150000	4192692740	9700	9710	9710	9700	673
246	20240808	145900	4186163940	9710	9720	9720	9700	1345
247	20240808	145800	4173107160	9740	9730	9740	9730	372
248	20240808	145700	4169487500	9720	9720	9720	9720	30
249	20240808	145600	4169195900	9720	9740	9740	9720	626
250	20240808	145500	4163108640	9740	9740	9740	9740	110
251	20240808	145400	4162037240	9740	9740	9740	9740	101
252	20240808	145300	4161053500	9730	9730	9730	9730	0
253	20240808	145200	4161053500	9730	9740	9740	9730	455
254	20240808	145100	4156626240	9740	9740	9740	9740	0
255	20240808	145000	4156626240	9740	9740	9740	9740	238
256	20240808	144900	4154308120	9730	9730	9730	9730	0
257	20240808	144800	4154308120	9730	9730	9730	9730	49
258	20240808	144700	4153831350	9740	9740	9740	9740	4
259	20240808	144600	4153792390	9740	9760	9760	9740	154
260	20240808	144500	4152292090	9770	9780	9780	9770	49
261	20240808	144400	4151812890	9760	9760	9760	9760	20
262	20240808	144300	4151617690	9760	9760	9760	9760	0
263	20240808	144200	4151617690	9760	9760	9760	9760	183
264	20240808	144100	4149831610	9760	9760	9760	9760	125
265	20240808	144000	4148611610	9760	9760	9760	9760	11
266	20240808	143900	4148504250	9790	9790	9790	9790	0
267	20240808	143800	4148504250	9790	9770	9790	9750	181
268	20240808	143700	4146736330	9770	9770	9770	9770	5
269	20240808	143600	4146687480	9770	9760	9770	9760	49
270	20240808	143500	4146209140	9750	9750	9750	9750	0
271	20240808	143400	4146209140	9750	9750	9750	9750	0
272	20240808	143300	4146209140	9750	9750	9750	9750	0
273	20240808	143200	4146209140	9750	9750	9750	9700	4486
274	20240808	143100	4102615020	9730	9730	9730	9730	0
275	20240808	143000	4102615020	9730	9750	9750	9730	261
276	20240808	142900	4100074280	9730	9730	9730	9730	0
277	20240808	142800	4100074280	9730	9740	9740	9730	562
278	20240808	142700	4094603920	9740	9740	9740	9740	0
279	20240808	142600	4094603920	9740	9750	9750	9740	668
280	20240808	142500	4088097580	9740	9740	9740	9740	0
281	20240808	142400	4088097580	9740	9770	9770	9740	857
282	20240808	142300	4079731830	9760	9760	9760	9760	0
283	20240808	142200	4079731830	9760	9760	9760	9760	70
284	20240808	142100	4079048630	9770	9780	9780	9770	873
285	20240808	142000	4070519410	9810	9810	9810	9810	0
286	20240808	141900	4070519410	9810	9810	9810	9810	0
287	20240808	141800	4070519410	9810	9800	9810	9760	2572
288	20240808	141700	4045372910	9800	9800	9800	9800	25
289	20240808	141600	4045127910	9790	9790	9790	9790	0
290	20240808	141500	4045127910	9790	9790	9790	9790	84
291	20240808	141400	4044305550	9790	9790	9790	9790	0
292	20240808	141300	4044305550	9790	9790	9790	9780	716
293	20240808	141200	4037297360	9810	9810	9810	9810	0
294	20240808	141100	4037297360	9810	9810	9810	9810	0
295	20240808	141000	4037297360	9810	9800	9810	9800	283
296	20240808	140900	4034522810	9810	9820	9820	9810	45
297	20240808	140800	4034081310	9820	9830	9830	9820	68
298	20240808	140700	4033413490	9820	9850	9850	9820	1143
299	20240808	140600	4022180550	9850	9850	9860	9850	44
300	20240808	140500	4021747050	9860	9850	9860	9850	120
301	20240808	140400	4020564050	9850	9850	9850	9850	0
302	20240808	140300	4020564050	9850	9850	9850	9850	0
303	20240808	140200	4020564050	9850	9850	9850	9850	41
304	20240808	140100	4020160200	9860	9860	9860	9850	131
305	20240808	140000	4018869550	9860	9850	9860	9850	80
306	20240808	135900	4018080760	9850	9850	9850	9850	37
307	20240808	135800	4017716310	9830	9840	9840	9830	13
308	20240808	135700	4017588460	9850	9840	9850	9840	55
309	20240808	135600	4017047200	9840	9830	9840	9820	182
310	20240808	135500	4015257170	9840	9840	9840	9840	10
311	20240808	135400	4015158770	9850	9850	9850	9850	2
312	20240808	135300	4015139070	9830	9830	9830	9830	35
313	20240808	135200	4014795020	9830	9830	9830	9830	0
314	20240808	135100	4014795020	9830	9850	9860	9830	103
315	20240808	135000	4013779530	9830	9830	9830	9830	113
316	20240808	134900	4012668740	9860	9850	9860	9850	15
317	20240808	134800	4012520980	9830	9830	9830	9830	89
318	20240808	134700	4011646110	9840	9840	9840	9840	0
319	20240808	134600	4011646110	9840	9840	9860	9840	217
320	20240808	134500	4009510760	9840	9810	9880	9810	1282
321	20240808	134400	3996919610	9760	9760	9760	9760	0
322	20240808	134300	3996919610	9760	9760	9760	9760	0
323	20240808	134200	3996919610	9760	9760	9760	9760	0
324	20240808	134100	3996919610	9760	9760	9760	9760	4
325	20240808	134000	3996880570	9760	9760	9760	9760	10
326	20240808	133900	3996782970	9760	9760	9760	9760	15
327	20240808	133800	3996636570	9760	9760	9760	9760	0
328	20240808	133700	3996636570	9760	9780	9780	9760	385
329	20240808	133600	3992874330	9780	9780	9780	9780	39
330	20240808	133500	3992492910	9800	9780	9800	9780	2
331	20240808	133400	3992473330	9780	9780	9790	9780	234
332	20240808	133300	3990184180	9800	9800	9800	9800	0
333	20240808	133200	3990184180	9800	9790	9800	9790	249
334	20240808	133100	3987745280	9800	9810	9830	9800	397
335	20240808	133000	3983850840	9800	9840	9870	9800	862
336	20240808	132900	3975392710	9830	9830	9840	9830	120
337	20240808	132800	3974213080	9830	9830	9830	9830	0
338	20240808	132700	3974213080	9830	9830	9830	9830	162
339	20240808	132600	3972620620	9830	9820	9830	9820	488
340	20240808	132500	3967828410	9820	9820	9820	9820	90
341	20240808	132400	3966944610	9830	9860	9860	9830	440
342	20240808	132300	3962618420	9860	9770	9860	9770	30
343	20240808	132200	3962323760	9850	9840	9850	9810	356
344	20240808	132100	3958820720	9850	9800	9850	9770	812
345	20240808	132000	3950841240	9770	9770	9800	9770	444
346	20240808	131900	3946491690	9760	9760	9760	9760	1
347	20240808	131800	3946481930	9800	9800	9800	9800	0
348	20240808	131700	3946481930	9800	9800	9800	9800	0
349	20240808	131600	3946481930	9800	9760	9800	9760	7
350	20240808	131500	3946413570	9750	9750	9760	9730	232
351	20240808	131400	3944153170	9750	9750	9750	9750	11
352	20240808	131300	3944045920	9750	9770	9770	9750	420
353	20240808	131200	3939949360	9770	9790	9800	9770	191
354	20240808	131100	3938082350	9800	9800	9800	9780	346
355	20240808	131000	3934695800	9800	9800	9800	9800	256
356	20240808	130900	3932187000	9810	9810	9810	9810	101
357	20240808	130800	3931196190	9810	9810	9810	9810	110
358	20240808	130700	3930117090	9810	9800	9810	9800	1043
359	20240808	130600	3919895660	9810	9810	9820	9810	823
360	20240808	130500	3911821990	9810	9840	9840	9810	1065
361	20240808	130400	3901359170	9850	9860	9890	9850	86
362	20240808	130300	3900511520	9880	9850	9880	9850	1521
363	20240808	130200	3885526720	9860	9860	9860	9860	202
364	20240808	130100	3883535000	9860	9860	9860	9860	231
365	20240808	130000	3881257340	9890	9870	9890	9870	319
366	20240808	125900	3878106810	9860	9860	9860	9860	1
367	20240808	125800	3878096950	9860	9860	9860	9860	0
368	20240808	125700	3878096950	9860	9850	9860	9850	227
369	20240808	125600	3875859140	9850	9850	9850	9850	206
370	20240808	125500	3873830040	9860	9860	9860	9860	0
371	20240808	125400	3873830040	9860	9860	9870	9860	102
372	20240808	125300	3872824120	9860	9900	9920	9860	649
373	20240808	125200	3866417000	9900	9900	9900	9900	28
374	20240808	125100	3866139800	9900	9900	9900	9900	1725
375	20240808	125000	3849062300	9920	9910	9920	9910	86
376	20240808	124900	3848209810	9910	9880	9910	9880	312
377	20240808	124800	3845122000	9870	9880	9880	9870	322
378	20240808	124700	3841943710	9880	9880	9880	9880	29
379	20240808	124600	3841657190	9880	9880	9880	9880	191
380	20240808	124500	3839770110	9870	9890	9890	9870	11
381	20240808	124400	3839661520	9890	9850	9890	9850	366
382	20240808	124300	3836050520	9870	9870	9870	9870	0
383	20240808	124200	3836050520	9870	9870	9870	9870	140
384	20240808	124100	3834668720	9870	9870	9880	9870	9
385	20240808	124000	3834579850	9860	9860	9860	9860	0
386	20240808	123900	3834579850	9860	9860	9860	9860	403
387	20240808	123800	3830606270	9860	9870	9870	9860	42
388	20240808	123700	3830191910	9870	9860	9870	9860	71
389	20240808	123600	3829491840	9870	9870	9880	9860	128
390	20240808	123500	3828228090	9870	9870	9870	9870	6
391	20240808	123400	3828168870	9890	9890	9900	9890	59
392	20240808	123300	3827585350	9890	9870	9890	9850	288
393	20240808	123200	3824742470	9870	9870	9890	9840	2564
394	20240808	123100	3799484770	9870	9920	9930	9870	1303
395	20240808	123000	3786578420	9900	9980	9980	9900	1664
396	20240808	122900	3770046840	9960	9910	9980	9910	4285
397	20240808	122800	3727411100	9910	9880	9910	9880	491
398	20240808	122700	3722552690	9880	9860	9880	9860	255
399	20240808	122600	3720034360	9860	9870	9870	9860	305
400	20240808	122500	3717026470	9880	9880	9880	9880	52
401	20240808	122400	3716512710	9880	9890	9890	9880	162
402	20240808	122300	3714911640	9900	9890	9900	9890	509
403	20240808	122200	3709875420	9890	9860	9890	9860	249
404	20240808	122100	3707420200	9860	9850	9860	9840	95
405	20240808	122000	3706484250	9860	9880	9890	9860	641
406	20240808	121900	3700158310	9890	9890	9900	9890	20
407	20240808	121800	3699960470	9900	9910	9910	9870	69
408	20240808	121700	3699278840	9910	9930	9950	9900	1079
409	20240808	121600	3688572940	10000	9890	10030	9870	5085
410	20240808	121500	3637894320	9900	9890	9900	9870	1525
411	20240808	121400	3622805530	9880	9860	9880	9860	644
412	20240808	121300	3616447940	9850	9840	9850	9840	729
413	20240808	121200	3609267600	9840	9840	9840	9840	10
414	20240808	121100	3609169200	9820	9830	9840	9810	1293
415	20240808	121000	3596473390	9830	9830	9830	9830	4
416	20240808	120900	3596434070	9830	9830	9830	9830	2
417	20240808	120800	3596414410	9840	9800	9840	9800	228
418	20240808	120700	3594171490	9790	9810	9810	9790	31
419	20240808	120600	3593867980	9810	9820	9820	9790	1389
420	20240808	120500	3580251190	9840	9840	9840	9840	0
421	20240808	120400	3580251190	9840	9840	9840	9830	101
422	20240808	120300	3579257910	9810	9810	9810	9810	0
423	20240808	120200	3579257910	9810	9810	9810	9810	81
424	20240808	120100	3578463300	9810	9810	9810	9810	1
425	20240808	120000	3578453490	9810	9810	9810	9810	0
426	20240808	115900	3578453490	9810	9810	9810	9810	174
427	20240808	115800	3576746550	9820	9840	9840	9820	605
428	20240808	115700	3570797370	9840	9850	9850	9840	137
429	20240808	115600	3569448410	9830	9830	9840	9820	322
430	20240808	115500	3566281850	9820	9800	9830	9800	199
431	20240808	115400	3564326320	9810	9810	9810	9800	614
432	20240808	115300	3558303500	9810	9800	9810	9800	177
433	20240808	115200	3556568390	9810	9850	9850	9810	680
434	20240808	115100	3549896590	9800	9800	9850	9780	2219
435	20240808	115000	3528140370	9780	9780	9780	9780	8
436	20240808	114900	3528062130	9780	9760	9780	9760	1011
437	20240808	114800	3518189260	9760	9750	9760	9750	207
438	20240808	114700	3516170990	9740	9740	9740	9740	0
439	20240808	114600	3516170990	9740	9720	9750	9720	489
440	20240808	114500	3511417710	9710	9710	9710	9710	10
441	20240808	114400	3511320610	9710	9720	9720	9710	1576
442	20240808	114300	3496017490	9710	9730	9730	9710	400
443	20240808	114200	3492132590	9730	9730	9730	9720	1025
444	20240808	114100	3482169150	9730	9730	9740	9730	79
445	20240808	114000	3481400460	9740	9760	9760	9730	52
446	20240808	113900	3480893990	9740	9790	9790	9740	2565
447	20240808	113800	3455851500	9800	9790	9800	9790	237
448	20240808	113700	3453529170	9800	9810	9810	9800	264
449	20240808	113600	3450941830	9800	9830	9830	9800	860
450	20240808	113500	3442512430	9830	9850	9850	9830	55
451	20240808	113400	3441971230	9850	9850	9850	9830	438
452	20240808	113300	3437665550	9850	9850	9850	9830	144
453	20240808	113200	3436248030	9850	9820	9850	9820	351
454	20240808	113100	3432792950	9820	9810	9820	9810	43
455	20240808	113000	3432370950	9810	9790	9810	9790	35
456	20240808	112900	3432028000	9800	9840	9840	9800	262
457	20240808	112800	3429455530	9810	9800	9850	9800	248
458	20240808	112700	3427021730	9780	9780	9780	9780	300
459	20240808	112600	3424087730	9780	9790	9800	9780	90
460	20240808	112500	3423206790	9790	9790	9790	9790	50
461	20240808	112400	3422717290	9800	9800	9800	9800	7
462	20240808	112300	3422648690	9790	9770	9790	9770	54
463	20240808	112200	3422120180	9760	9760	9760	9760	0
464	20240808	112100	3422120180	9760	9750	9760	9750	246
465	20240808	112000	3419721370	9750	9750	9750	9750	2
466	20240808	111900	3419701870	9750	9720	9750	9720	1330
467	20240808	111800	3406774180	9720	9720	9720	9720	1
468	20240808	111700	3406764460	9720	9720	9730	9720	507
469	20240808	111600	3401836400	9720	9730	9730	9720	483
470	20240808	111500	3397141620	9720	9750	9750	9720	625
471	20240808	111400	3391064880	9760	9760	9760	9760	1
472	20240808	111300	3391055120	9760	9770	9770	9760	318
473	20240808	111200	3387951410	9760	9750	9760	9740	496
474	20240808	111100	3383116990	9750	9760	9760	9750	34
475	20240808	111000	3382785220	9750	9750	9750	9750	0
476	20240808	110900	3382785220	9750	9750	9750	9750	0
477	20240808	110800	3382785220	9750	9780	9780	9750	619
478	20240808	110700	3376739570	9780	9790	9790	9780	283
479	20240808	110600	3373969100	9770	9770	9770	9770	86
480	20240808	110500	3373128880	9790	9790	9790	9790	12
481	20240808	110400	3373011400	9780	9780	9780	9780	202
482	20240808	110300	3371035840	9780	9810	9810	9780	1185
483	20240808	110200	3359423220	9830	9790	9830	9790	634
484	20240808	110100	3353216200	9830	9790	9830	9790	15
485	20240808	110000	3353068950	9820	9820	9820	9820	113
486	20240808	105900	3351959290	9780	9770	9780	9770	406
487	20240808	105800	3347989560	9760	9750	9770	9750	1379
488	20240808	105700	3334538940	9740	9790	9790	9740	3088
489	20240808	105600	3304357420	9840	9790	9840	9790	825
490	20240808	105500	3296280610	9790	9790	9850	9790	1478
491	20240808	105400	3281745000	9800	9750	9800	9750	1577
492	20240808	105300	3266318420	9730	9730	9730	9710	190
493	20240808	105200	3264471720	9690	9730	9730	9690	885
494	20240808	105100	3255872680	9710	9720	9730	9710	456
495	20240808	105000	3251437860	9720	9730	9730	9720	356
496	20240808	104900	3247976380	9750	9730	9750	9710	1020
497	20240808	104800	3238070940	9740	9740	9740	9740	330
498	20240808	104700	3234856740	9740	9730	9740	9730	68
499	20240808	104600	3234194430	9740	9720	9740	9720	576
500	20240808	104500	3228590570	9710	9710	9710	9700	315
501	20240808	104400	3225532020	9720	9710	9720	9700	542
502	20240808	104300	3220272000	9710	9700	9710	9700	280
503	20240808	104200	3217555440	9700	9800	9800	9700	2141
504	20240808	104100	3196707560	9810	9720	9820	9720	2417
505	20240808	104000	3173164130	9710	9710	9710	9710	0
506	20240808	103900	3173164130	9710	9710	9710	9700	184
507	20240808	103800	3171377550	9710	9710	9730	9710	1069
508	20240808	103700	3160985330	9700	9700	9700	9700	155
509	20240808	103600	3159481830	9700	9700	9700	9700	257
510	20240808	103500	3156988930	9670	9670	9690	9660	1359
511	20240808	103400	3143843820	9670	9670	9680	9670	301
512	20240808	103300	3140932880	9670	9670	9680	9670	1978
513	20240808	103200	3121803720	9670	9730	9730	9670	9109
514	20240808	103100	3033441870	9730	9740	9740	9720	1476
515	20240808	103000	3019079710	9740	9760	9760	9740	2674
516	20240808	102900	2993018730	9760	9780	9780	9760	605
517	20240808	102800	2987107440	9780	9780	9780	9780	21
518	20240808	102700	2986902060	9770	9820	9820	9770	96
519	20240808	102600	2985963230	9820	9790	9830	9790	67
520	20240808	102500	2985306770	9790	9770	9790	9770	7381
521	20240808	102400	2913191020	9770	9790	9790	9770	3086
522	20240808	102300	2883006600	9790	9780	9840	9780	1002
523	20240808	102200	2873198400	9780	9840	9840	9780	9629
524	20240808	102100	2778771650	9840	9860	9860	9840	719
525	20240808	102000	2771686010	9840	9840	9860	9840	573
526	20240808	101900	2766047620	9850	9850	9880	9850	743
527	20240808	101800	2758724240	9850	9870	9870	9850	321
528	20240808	101700	2755559930	9870	9870	9870	9840	287
529	20240808	101600	2752734260	9870	9870	9870	9870	55
530	20240808	101500	2752191410	9840	9870	9870	9840	657
531	20240808	101400	2745723470	9880	9880	9880	9830	1512
532	20240808	101300	2730847590	9830	9870	9890	9830	1595
533	20240808	101200	2715156990	9850	9840	9890	9830	2212
534	20240808	101100	2693371240	9840	9870	9870	9840	742
535	20240808	101000	2686067230	9870	9850	9890	9850	780
536	20240808	100900	2678378540	9810	9860	9860	9810	7664
537	20240808	100800	2603028300	9860	9920	9920	9850	6860
538	20240808	100700	2535192110	9900	9960	9960	9890	3687
539	20240808	100600	2498650280	9960	9950	9990	9890	6017
540	20240808	100500	2439013750	9980	10040	10040	9890	9538
541	20240808	100400	2344256850	10040	10020	10060	10000	5269
542	20240808	100300	2291405730	10030	10030	10030	9980	5449
543	20240808	100200	2236854510	10030	9920	10060	9920	3498
544	20240808	100100	2201806180	9930	10000	10010	9890	10141
545	20240808	100000	2100832720	9990	9980	10070	9950	12133
546	20240808	095900	1979496050	9980	9890	10000	9890	6265
547	20240808	095800	1917108480	9890	9990	9990	9820	15102
548	20240808	095700	1767614840	9940	10000	10080	9910	17998
549	20240808	095600	1587872510	10010	10100	10370	9950	50763
550	20240808	095500	1071674140	10100	9800	10100	9800	30034
551	20240808	095400	771752780	9800	9740	9810	9740	8374
552	20240808	095300	689773660	9730	9740	9740	9710	1831
553	20240808	095200	671974940	9740	9760	9780	9710	2757
554	20240808	095100	645103830	9760	9730	9760	9700	1260
555	20240808	095000	632857870	9740	9760	9770	9740	980
556	20240808	094900	623298550	9770	9750	9770	9740	692
557	20240808	094800	616546420	9760	9730	9760	9720	2546
558	20240808	094700	591742080	9760	9700	9760	9700	1214
559	20240808	094600	579919330	9710	9710	9730	9700	1897
560	20240808	094500	561500600	9690	9710	9710	9680	1182
561	20240808	094400	550046810	9730	9720	9730	9700	155
562	20240808	094300	548540440	9720	9690	9720	9680	1752
563	20240808	094200	531545760	9700	9690	9700	9670	354
564	20240808	094100	528116270	9700	9680	9700	9660	326
565	20240808	094000	524962860	9690	9680	9690	9670	193
566	20240808	093900	523096520	9680	9690	9690	9660	1938
567	20240808	093800	504339520	9700	9720	9740	9700	1444
568	20240808	093700	490308830	9740	9700	9740	9700	324
569	20240808	093600	487160790	9680	9710	9730	9670	3098
570	20240808	093500	457152150	9740	9800	9800	9720	4097
571	20240808	093400	417220640	9800	9760	9820	9750	3313
572	20240808	093300	384795310	9750	9730	9750	9730	603
573	20240808	093200	378922200	9730	9740	9740	9700	1037
574	20240808	093100	368840970	9740	9740	9790	9700	4330
575	20240808	093000	326710470	9700	9660	9740	9660	3553
576	20240808	092900	292243960	9650	9670	9670	9640	1317
577	20240808	092800	279530640	9680	9660	9690	9660	1742
578	20240808	092700	262666650	9660	9670	9690	9660	1224
579	20240808	092600	250830970	9660	9640	9670	9640	3111
580	20240808	092500	220788760	9650	9610	9650	9600	1603
581	20240808	092400	205346950	9620	9610	9620	9580	1705
582	20240808	092300	188961780	9610	9600	9610	9590	677
583	20240808	092200	182468130	9600	9570	9600	9570	386
584	20240808	092100	178768600	9560	9610	9620	9560	425
585	20240808	092000	174690010	9620	9590	9620	9580	2475
586	20240808	091900	150916410	9600	9540	9600	9540	2446
587	20240808	091800	127528600	9550	9580	9600	9530	1159
588	20240808	091700	116424950	9570	9520	9580	9450	5522
589	20240808	091600	63827870	9520	9460	9520	9460	1717
590	20240808	091500	47525660	9480	9440	9500	9440	475
591	20240808	091400	43020640	9440	9430	9440	9420	675
592	20240808	091300	36655080	9420	9420	9420	9420	304
593	20240808	091200	33791400	9410	9410	9410	9410	111
594	20240808	091100	32746890	9400	9420	9430	9400	188
595	20240808	091000	30977750	9420	9420	9420	9410	339
596	20240808	090900	27784390	9420	9400	9420	9400	820
597	20240808	090800	20076130	9400	9390	9430	9390	259
598	20240808	090700	17641290	9400	9390	9400	9390	421
599	20240808	090600	13688080	9400	9400	9400	9400	51
600	20240808	090500	13208680	9380	9360	9380	9360	290
601	20240808	090400	10489110	9370	9370	9370	9370	24
602	20240808	090300	10264230	9320	9320	9320	9320	0
603	20240808	090200	10264230	9320	9330	9330	9320	685
604	20240808	090100	3874830	9340	9380	9380	9340	242
605	20240808	090000	1612020	9390	9430	9430	9390	171