KissMeData/317850/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	210500	1885157310	9780	9780	9780	9780	2288
3	20240816	210400	1885157310	9780	9780	9780	9780	0
4	20240816	210300	1885157310	9780	9780	9780	9780	0
5	20240816	210200	1885157310	9780	9780	9780	9780	0
6	20240816	210100	1885157310	9780	9780	9780	9780	0
7	20240816	210000	1885157310	9780	9780	9780	9780	0
8	20240816	205900	1885157310	9780	9780	9780	9780	0
9	20240816	205800	1885157310	9780	9780	9780	9780	0
10	20240816	205700	1885157310	9780	9780	9780	9780	0
11	20240816	205600	1885157310	9780	9780	9780	9780	0
12	20240816	205500	1885157310	9780	9780	9780	9780	0
13	20240816	205400	1885157310	9780	9780	9780	9780	0
14	20240816	205300	1885157310	9780	9780	9780	9780	0
15	20240816	205200	1885157310	9780	9780	9780	9780	0
16	20240816	205100	1885157310	9780	9780	9780	9780	0
17	20240816	205000	1885157310	9780	9780	9780	9780	0
18	20240816	204900	1885157310	9780	9780	9780	9780	0
19	20240816	204800	1885157310	9780	9780	9780	9780	0
20	20240816	204700	1885157310	9780	9780	9780	9780	0
21	20240816	204600	1885157310	9780	9780	9780	9780	0
22	20240816	204500	1885157310	9780	9780	9780	9780	0
23	20240816	204400	1885157310	9780	9780	9780	9780	0
24	20240816	204300	1885157310	9780	9780	9780	9780	0
25	20240816	204200	1885157310	9780	9780	9780	9780	0
26	20240816	204100	1885157310	9780	9780	9780	9780	0
27	20240816	204000	1885157310	9780	9780	9780	9780	0
28	20240816	203900	1885157310	9780	9780	9780	9780	0
29	20240816	203800	1885157310	9780	9780	9780	9780	0
30	20240816	203700	1885157310	9780	9780	9780	9780	0
31	20240816	203600	1885157310	9780	9780	9780	9780	0
32	20240816	203500	1885157310	9780	9780	9780	9780	2288
33	20240816	203400	1885157310	9780	9780	9780	9780	0
34	20240816	203300	1885157310	9780	9780	9780	9780	0
35	20240816	203200	1885157310	9780	9780	9780	9780	0
36	20240816	203100	1885157310	9780	9780	9780	9780	0
37	20240816	203000	1885157310	9780	9780	9780	9780	0
38	20240816	202900	1885157310	9780	9780	9780	9780	0
39	20240816	202800	1885157310	9780	9780	9780	9780	0
40	20240816	202700	1885157310	9780	9780	9780	9780	0
41	20240816	202600	1885157310	9780	9780	9780	9780	0
42	20240816	202500	1885157310	9780	9780	9780	9780	0
43	20240816	202400	1885157310	9780	9780	9780	9780	0
44	20240816	202300	1885157310	9780	9780	9780	9780	0
45	20240816	202200	1885157310	9780	9780	9780	9780	0
46	20240816	202100	1885157310	9780	9780	9780	9780	0
47	20240816	202000	1885157310	9780	9780	9780	9780	0
48	20240816	201900	1885157310	9780	9780	9780	9780	0
49	20240816	201800	1885157310	9780	9780	9780	9780	0
50	20240816	201700	1885157310	9780	9780	9780	9780	0
51	20240816	201600	1885157310	9780	9780	9780	9780	0
52	20240816	201500	1885157310	9780	9780	9780	9780	0
53	20240816	201400	1885157310	9780	9780	9780	9780	0
54	20240816	201300	1885157310	9780	9780	9780	9780	0
55	20240816	201200	1885157310	9780	9780	9780	9780	0
56	20240816	201100	1885157310	9780	9780	9780	9780	0
57	20240816	201000	1885157310	9780	9780	9780	9780	0
58	20240816	200900	1885157310	9780	9780	9780	9780	0
59	20240816	200800	1885157310	9780	9780	9780	9780	0
60	20240816	200700	1885157310	9780	9780	9780	9780	0
61	20240816	200600	1885157310	9780	9780	9780	9780	0
62	20240816	200500	1885157310	9780	9780	9780	9780	2288
63	20240816	200400	1885157310	9780	9780	9780	9780	0
64	20240816	200300	1885157310	9780	9780	9780	9780	0
65	20240816	200200	1885157310	9780	9780	9780	9780	0
66	20240816	200100	1885157310	9780	9780	9780	9780	0
67	20240816	200000	1885157310	9780	9780	9780	9780	0
68	20240816	195900	1885157310	9780	9780	9780	9780	0
69	20240816	195800	1885157310	9780	9780	9780	9780	0
70	20240816	195700	1885157310	9780	9780	9780	9780	0
71	20240816	195600	1885157310	9780	9780	9780	9780	0
72	20240816	195500	1885157310	9780	9780	9780	9780	0
73	20240816	195400	1885157310	9780	9780	9780	9780	0
74	20240816	195300	1885157310	9780	9780	9780	9780	0
75	20240816	195200	1885157310	9780	9780	9780	9780	0
76	20240816	195100	1885157310	9780	9780	9780	9780	0
77	20240816	195000	1885157310	9780	9780	9780	9780	0
78	20240816	194900	1885157310	9780	9780	9780	9780	0
79	20240816	194800	1885157310	9780	9780	9780	9780	0
80	20240816	194700	1885157310	9780	9780	9780	9780	0
81	20240816	194600	1885157310	9780	9780	9780	9780	0
82	20240816	194500	1885157310	9780	9780	9780	9780	0
83	20240816	194400	1885157310	9780	9780	9780	9780	0
84	20240816	194300	1885157310	9780	9780	9780	9780	0
85	20240816	194200	1885157310	9780	9780	9780	9780	0
86	20240816	194100	1885157310	9780	9780	9780	9780	0
87	20240816	194000	1885157310	9780	9780	9780	9780	0
88	20240816	193900	1885157310	9780	9780	9780	9780	0
89	20240816	193800	1885157310	9780	9780	9780	9780	0
90	20240816	193700	1885157310	9780	9780	9780	9780	0
91	20240816	193600	1885157310	9780	9780	9780	9780	0
92	20240816	193500	1885157310	9780	9780	9780	9780	2288
93	20240816	193400	1885157310	9780	9780	9780	9780	0
94	20240816	193300	1885157310	9780	9780	9780	9780	0
95	20240816	193200	1885157310	9780	9780	9780	9780	0
96	20240816	193100	1885157310	9780	9780	9780	9780	0
97	20240816	193000	1885157310	9780	9780	9780	9780	0
98	20240816	192900	1885157310	9780	9780	9780	9780	0
99	20240816	192800	1885157310	9780	9780	9780	9780	0
100	20240816	192700	1885157310	9780	9780	9780	9780	0
101	20240816	192600	1885157310	9780	9780	9780	9780	0
102	20240816	192500	1885157310	9780	9780	9780	9780	0
103	20240816	192400	1885157310	9780	9780	9780	9780	0
104	20240816	192300	1885157310	9780	9780	9780	9780	0
105	20240816	192200	1885157310	9780	9780	9780	9780	0
106	20240816	192100	1885157310	9780	9780	9780	9780	0
107	20240816	192000	1885157310	9780	9780	9780	9780	0
108	20240816	191900	1885157310	9780	9780	9780	9780	0
109	20240816	191800	1885157310	9780	9780	9780	9780	0
110	20240816	191700	1885157310	9780	9780	9780	9780	0
111	20240816	191600	1885157310	9780	9780	9780	9780	0
112	20240816	191500	1885157310	9780	9780	9780	9780	0
113	20240816	191400	1885157310	9780	9780	9780	9780	0
114	20240816	191300	1885157310	9780	9780	9780	9780	0
115	20240816	191200	1885157310	9780	9780	9780	9780	0
116	20240816	191100	1885157310	9780	9780	9780	9780	0
117	20240816	191000	1885157310	9780	9780	9780	9780	0
118	20240816	190900	1885157310	9780	9780	9780	9780	0
119	20240816	190800	1885157310	9780	9780	9780	9780	0
120	20240816	190700	1885157310	9780	9780	9780	9780	0
121	20240816	190600	1885157310	9780	9780	9780	9780	0
122	20240816	190500	1885157310	9780	9780	9780	9780	2288
123	20240816	190400	1885157310	9780	9780	9780	9780	0
124	20240816	190300	1885157310	9780	9780	9780	9780	0
125	20240816	190200	1885157310	9780	9780	9780	9780	0
126	20240816	190100	1885157310	9780	9780	9780	9780	0
127	20240816	190000	1885157310	9780	9780	9780	9780	0
128	20240816	185900	1885157310	9780	9780	9780	9780	0
129	20240816	185800	1885157310	9780	9780	9780	9780	0
130	20240816	185700	1885157310	9780	9780	9780	9780	0
131	20240816	185600	1885157310	9780	9780	9780	9780	0
132	20240816	185500	1885157310	9780	9780	9780	9780	0
133	20240816	185400	1885157310	9780	9780	9780	9780	0
134	20240816	185300	1885157310	9780	9780	9780	9780	0
135	20240816	185200	1885157310	9780	9780	9780	9780	0
136	20240816	185100	1885157310	9780	9780	9780	9780	0
137	20240816	185000	1885157310	9780	9780	9780	9780	0
138	20240816	184900	1885157310	9780	9780	9780	9780	0
139	20240816	184800	1885157310	9780	9780	9780	9780	0
140	20240816	184700	1885157310	9780	9780	9780	9780	0
141	20240816	184600	1885157310	9780	9780	9780	9780	0
142	20240816	184500	1885157310	9780	9780	9780	9780	0
143	20240816	184400	1885157310	9780	9780	9780	9780	0
144	20240816	184300	1885157310	9780	9780	9780	9780	0
145	20240816	184200	1885157310	9780	9780	9780	9780	0
146	20240816	184100	1885157310	9780	9780	9780	9780	0
147	20240816	184000	1885157310	9780	9780	9780	9780	0
148	20240816	183900	1885157310	9780	9780	9780	9780	0
149	20240816	183800	1885157310	9780	9780	9780	9780	0
150	20240816	183700	1885157310	9780	9780	9780	9780	0
151	20240816	183600	1885157310	9780	9780	9780	9780	0
152	20240816	183500	1885157310	9780	9780	9780	9780	2288
153	20240816	183400	1885157310	9780	9780	9780	9780	0
154	20240816	183300	1885157310	9780	9780	9780	9780	0
155	20240816	183200	1885157310	9780	9780	9780	9780	0
156	20240816	183100	1885157310	9780	9780	9780	9780	0
157	20240816	183000	1885157310	9780	9780	9780	9780	0
158	20240816	182900	1885157310	9780	9780	9780	9780	0
159	20240816	182800	1885157310	9780	9780	9780	9780	0
160	20240816	182700	1885157310	9780	9780	9780	9780	0
161	20240816	182600	1885157310	9780	9780	9780	9780	0
162	20240816	182500	1885157310	9780	9780	9780	9780	0
163	20240816	182400	1885157310	9780	9780	9780	9780	0
164	20240816	182300	1885157310	9780	9780	9780	9780	0
165	20240816	182200	1885157310	9780	9780	9780	9780	0
166	20240816	182100	1885157310	9780	9780	9780	9780	0
167	20240816	182000	1885157310	9780	9780	9780	9780	0
168	20240816	181900	1885157310	9780	9780	9780	9780	0
169	20240816	181800	1885157310	9780	9780	9780	9780	0
170	20240816	181700	1885157310	9780	9780	9780	9780	0
171	20240816	181600	1885157310	9780	9780	9780	9780	0
172	20240816	181500	1885157310	9780	9780	9780	9780	0
173	20240816	181400	1885157310	9780	9780	9780	9780	0
174	20240816	181300	1885157310	9780	9780	9780	9780	0
175	20240816	181200	1885157310	9780	9780	9780	9780	0
176	20240816	181100	1885157310	9780	9780	9780	9780	0
177	20240816	181000	1885157310	9780	9780	9780	9780	0
178	20240816	180900	1885157310	9780	9780	9780	9780	0
179	20240816	180800	1885157310	9780	9780	9780	9780	0
180	20240816	180700	1885157310	9780	9780	9780	9780	0
181	20240816	180600	1885157310	9780	9780	9780	9780	0
182	20240816	180500	1885157310	9780	9780	9780	9780	2288
183	20240816	180400	1885157310	9780	9780	9780	9780	0
184	20240816	180300	1885157310	9780	9780	9780	9780	0
185	20240816	180200	1885157310	9780	9780	9780	9780	0
186	20240816	180100	1885157310	9780	9780	9780	9780	0
187	20240816	180000	1885157310	9780	9780	9780	9780	0
188	20240816	175900	1885157310	9780	9780	9780	9780	0
189	20240816	175800	1885157310	9780	9780	9780	9780	0
190	20240816	175700	1885157310	9780	9780	9780	9780	0
191	20240816	175600	1885157310	9780	9780	9780	9780	0
192	20240816	175500	1885157310	9780	9780	9780	9780	0
193	20240816	175400	1885157310	9780	9780	9780	9780	0
194	20240816	175300	1885157310	9780	9780	9780	9780	0
195	20240816	175200	1885157310	9780	9780	9780	9780	0
196	20240816	175100	1885157310	9780	9780	9780	9780	0
197	20240816	175000	1885157310	9780	9780	9780	9780	0
198	20240816	174900	1885157310	9780	9780	9780	9780	0
199	20240816	174800	1885157310	9780	9780	9780	9780	0
200	20240816	174700	1885157310	9780	9780	9780	9780	0
201	20240816	174600	1885157310	9780	9780	9780	9780	0
202	20240816	174500	1885157310	9780	9780	9780	9780	0
203	20240816	174400	1885157310	9780	9780	9780	9780	0
204	20240816	174300	1885157310	9780	9780	9780	9780	0
205	20240816	174200	1885157310	9780	9780	9780	9780	0
206	20240816	174100	1885157310	9780	9780	9780	9780	0
207	20240816	174000	1885157310	9780	9780	9780	9780	0
208	20240816	173900	1885157310	9780	9780	9780	9780	0
209	20240816	173800	1885157310	9780	9780	9780	9780	0
210	20240816	173700	1885157310	9780	9780	9780	9780	0
211	20240816	173600	1885157310	9780	9780	9780	9780	0
212	20240816	173500	1885157310	9780	9780	9780	9780	2288
213	20240816	173400	1885157310	9780	9780	9780	9780	0
214	20240816	173300	1885157310	9780	9780	9780	9780	0
215	20240816	173200	1885157310	9780	9780	9780	9780	0
216	20240816	173100	1885157310	9780	9780	9780	9780	0
217	20240816	173000	1885157310	9780	9780	9780	9780	0
218	20240816	172900	1885157310	9780	9780	9780	9780	0
219	20240816	172800	1885157310	9780	9780	9780	9780	0
220	20240816	172700	1885157310	9780	9780	9780	9780	0
221	20240816	172600	1885157310	9780	9780	9780	9780	0
222	20240816	172500	1885157310	9780	9780	9780	9780	0
223	20240816	172400	1885157310	9780	9780	9780	9780	0
224	20240816	172300	1885157310	9780	9780	9780	9780	0
225	20240816	172200	1885157310	9780	9780	9780	9780	0
226	20240816	172100	1885157310	9780	9780	9780	9780	0
227	20240816	172000	1885157310	9780	9780	9780	9780	0
228	20240816	171900	1885157310	9780	9780	9780	9780	0
229	20240816	171800	1885157310	9780	9780	9780	9780	0
230	20240816	171700	1885157310	9780	9780	9780	9780	0
231	20240816	171600	1885157310	9780	9780	9780	9780	0
232	20240816	171500	1885157310	9780	9780	9780	9780	0
233	20240816	171400	1885157310	9780	9780	9780	9780	0
234	20240816	171300	1885157310	9780	9780	9780	9780	0
235	20240816	171200	1885157310	9780	9780	9780	9780	0
236	20240816	171100	1885157310	9780	9780	9780	9780	0
237	20240816	171000	1885157310	9780	9780	9780	9780	0
238	20240816	170900	1885157310	9780	9780	9780	9780	0
239	20240816	170800	1885157310	9780	9780	9780	9780	0
240	20240816	170700	1885157310	9780	9780	9780	9780	0
241	20240816	170600	1885157310	9780	9780	9780	9780	0
242	20240816	170500	1885157310	9780	9780	9780	9780	2288
243	20240816	170400	1885157310	9780	9780	9780	9780	0
244	20240816	170300	1885157310	9780	9780	9780	9780	0
245	20240816	170200	1885157310	9780	9780	9780	9780	0
246	20240816	170100	1885157310	9780	9780	9780	9780	0
247	20240816	170000	1885157310	9780	9780	9780	9780	0
248	20240816	165900	1885157310	9780	9780	9780	9780	0
249	20240816	165800	1885157310	9780	9780	9780	9780	0
250	20240816	165700	1885157310	9780	9780	9780	9780	0
251	20240816	165600	1885157310	9780	9780	9780	9780	0
252	20240816	165500	1885157310	9780	9780	9780	9780	0
253	20240816	165400	1885157310	9780	9780	9780	9780	0
254	20240816	165300	1885157310	9780	9780	9780	9780	0
255	20240816	165200	1885157310	9780	9780	9780	9780	0
256	20240816	165100	1885157310	9780	9780	9780	9780	0
257	20240816	165000	1885157310	9780	9780	9780	9780	0
258	20240816	164900	1885157310	9780	9780	9780	9780	0
259	20240816	164800	1885157310	9780	9780	9780	9780	0
260	20240816	164700	1885157310	9780	9780	9780	9780	0
261	20240816	164600	1885157310	9780	9780	9780	9780	0
262	20240816	164500	1885157310	9780	9780	9780	9780	0
263	20240816	164400	1885157310	9780	9780	9780	9780	0
264	20240816	164300	1885157310	9780	9780	9780	9780	0
265	20240816	164200	1885157310	9780	9780	9780	9780	0
266	20240816	164100	1885157310	9780	9780	9780	9780	0
267	20240816	164000	1885157310	9780	9780	9780	9780	0
268	20240816	163900	1885157310	9780	9780	9780	9780	0
269	20240816	163800	1885157310	9780	9780	9780	9780	0
270	20240816	163700	1885157310	9780	9780	9780	9780	0
271	20240816	163600	1885157310	9780	9780	9780	9780	0
272	20240816	163500	1885157310	9780	9780	9780	9780	2288
273	20240816	163400	1885157310	9780	9780	9780	9780	0
274	20240816	163300	1885157310	9780	9780	9780	9780	0
275	20240816	163200	1885157310	9780	9780	9780	9780	0
276	20240816	163100	1885157310	9780	9780	9780	9780	0
277	20240816	163000	1885157310	9780	9780	9780	9780	0
278	20240816	162900	1885157310	9780	9780	9780	9780	0
279	20240816	162800	1885157310	9780	9780	9780	9780	0
280	20240816	162700	1885157310	9780	9780	9780	9780	0
281	20240816	162600	1885157310	9780	9780	9780	9780	0
282	20240816	162500	1885157310	9780	9780	9780	9780	0
283	20240816	162400	1885157310	9780	9780	9780	9780	0
284	20240816	162300	1885157310	9780	9780	9780	9780	0
285	20240816	162200	1885157310	9780	9780	9780	9780	0
286	20240816	162100	1885157310	9780	9780	9780	9780	0
287	20240816	162000	1885157310	9780	9780	9780	9780	0
288	20240816	161900	1885157310	9780	9780	9780	9780	0
289	20240816	161800	1885157310	9780	9780	9780	9780	0
290	20240816	161700	1885157310	9780	9780	9780	9780	0
291	20240816	161600	1885157310	9780	9780	9780	9780	0
292	20240816	161500	1885157310	9780	9780	9780	9780	0
293	20240816	161400	1885157310	9780	9780	9780	9780	0
294	20240816	161300	1885157310	9780	9780	9780	9780	0
295	20240816	161200	1885157310	9780	9780	9780	9780	0
296	20240816	161100	1885157310	9780	9780	9780	9780	0
297	20240816	161000	1885157310	9780	9780	9780	9780	0
298	20240816	160900	1885157310	9780	9780	9780	9780	0
299	20240816	160800	1885157310	9780	9780	9780	9780	0
300	20240816	160700	1885157310	9780	9780	9780	9780	0
301	20240816	160600	1885157310	9780	9780	9780	9780	0
302	20240816	160500	1885157310	9780	9780	9780	9780	2288
303	20240816	160400	1885157310	9780	9780	9780	9780	0
304	20240816	160300	1885157310	9780	9780	9780	9780	0
305	20240816	160200	1885157310	9780	9780	9780	9780	0
306	20240816	160100	1885157310	9780	9780	9780	9780	0
307	20240816	160000	1885157310	9780	9780	9780	9780	0
308	20240816	155900	1885157310	9780	9780	9780	9780	0
309	20240816	155800	1885157310	9780	9780	9780	9780	0
310	20240816	155700	1885157310	9780	9780	9780	9780	0
311	20240816	155600	1885157310	9780	9780	9780	9780	0
312	20240816	155500	1885157310	9780	9780	9780	9780	0
313	20240816	155400	1885157310	9780	9780	9780	9780	0
314	20240816	155300	1885157310	9780	9780	9780	9780	0
315	20240816	155200	1885157310	9780	9780	9780	9780	0
316	20240816	155100	1885157310	9780	9780	9780	9780	0
317	20240816	155000	1885157310	9780	9780	9780	9780	0
318	20240816	154900	1885157310	9780	9780	9780	9780	0
319	20240816	154800	1885157310	9780	9780	9780	9780	0
320	20240816	154700	1885157310	9780	9780	9780	9780	0
321	20240816	154600	1885157310	9780	9780	9780	9780	0
322	20240816	154500	1885157310	9780	9780	9780	9780	0
323	20240816	154400	1885157310	9780	9780	9780	9780	0
324	20240816	154300	1885157310	9780	9780	9780	9780	0
325	20240816	154200	1885157310	9780	9780	9780	9780	0
326	20240816	154100	1885157310	9780	9780	9780	9780	0
327	20240816	154000	1885157310	9780	9780	9780	9780	0
328	20240816	153900	1885157310	9780	9780	9780	9780	0
329	20240816	153800	1885157310	9780	9780	9780	9780	0
330	20240816	153700	1885157310	9780	9780	9780	9780	0
331	20240816	153600	1885157310	9780	9780	9780	9780	0
332	20240816	153500	1885157310	9780	9780	9780	9780	2288
333	20240816	153400	1885157310	9780	9780	9780	9780	0
334	20240816	153300	1885157310	9780	9780	9780	9780	0
335	20240816	153200	1885157310	9780	9780	9780	9780	0
336	20240816	153100	1885157310	9780	9780	9780	9780	0
337	20240816	153000	1885157310	9780	9780	9780	9780	2288
338	20240816	152900	1862780670	9780	9780	9780	9780	0
339	20240816	152800	1862780670	9780	9780	9780	9780	0
340	20240816	152700	1862780670	9780	9780	9780	9780	0
341	20240816	152600	1862780670	9780	9780	9780	9780	0
342	20240816	152500	1862780670	9780	9780	9780	9780	0
343	20240816	152400	1862780670	9780	9780	9780	9780	0
344	20240816	152300	1862780670	9780	9780	9780	9780	0
345	20240816	152200	1862780670	9780	9780	9780	9780	0
346	20240816	152100	1862780670	9780	9780	9780	9780	0
347	20240816	152000	1862780670	9780	9780	9780	9780	0
348	20240816	151900	1862780670	9780	9770	9780	9740	279
349	20240816	151800	1860057010	9740	9780	9780	9740	28
350	20240816	151700	1859784090	9780	9770	9780	9730	1308
351	20240816	151600	1847034430	9770	9760	9770	9740	2016
352	20240816	151500	1827369500	9760	9760	9760	9760	8
353	20240816	151400	1827291420	9760	9750	9760	9740	763
354	20240816	151300	1819857920	9760	9750	9760	9750	2
355	20240816	151200	1819838410	9760	9740	9760	9740	311
356	20240816	151100	1816806870	9760	9750	9760	9750	450
357	20240816	151000	1812416130	9750	9740	9760	9740	300
358	20240816	150900	1809490440	9740	9750	9750	9740	1223
359	20240816	150800	1797575210	9750	9760	9760	9750	276
360	20240816	150700	1794884190	9750	9750	9760	9750	74
361	20240816	150600	1794162440	9760	9760	9760	9760	0
362	20240816	150500	1794162440	9760	9760	9760	9760	10
363	20240816	150400	1794064840	9760	9760	9760	9760	51
364	20240816	150300	1793567080	9760	9760	9760	9760	0
365	20240816	150200	1793567080	9760	9760	9760	9760	109
366	20240816	150100	1792503240	9770	9770	9770	9770	0
367	20240816	150000	1792503240	9770	9750	9770	9750	189
368	20240816	145900	1790658490	9750	9760	9760	9750	221
369	20240816	145800	1788501560	9770	9770	9770	9770	0
370	20240816	145700	1788501560	9770	9760	9770	9750	741
371	20240816	145600	1781270650	9770	9770	9770	9770	4
372	20240816	145500	1781231570	9760	9770	9780	9760	290
373	20240816	145400	1778398330	9780	9780	9780	9780	10
374	20240816	145300	1778300530	9770	9770	9780	9770	121
375	20240816	145200	1777118270	9770	9780	9780	9770	8
376	20240816	145100	1777040070	9770	9780	9780	9770	11
377	20240816	145000	1776932590	9780	9780	9780	9780	4
378	20240816	144900	1776893470	9740	9740	9740	9740	30
379	20240816	144800	1776601270	9780	9750	9780	9740	205
380	20240816	144700	1774604000	9780	9750	9780	9750	204
381	20240816	144600	1772614880	9780	9790	9800	9780	1583
382	20240816	144500	1757129000	9810	9780	9810	9780	49
383	20240816	144400	1756649080	9780	9750	9820	9750	1896
384	20240816	144300	1738103350	9750	9740	9750	9740	215
385	20240816	144200	1736008820	9750	9750	9750	9750	0
386	20240816	144100	1736008820	9750	9740	9750	9740	68
387	20240816	144000	1735346460	9750	9740	9750	9740	11
388	20240816	143900	1735239270	9750	9740	9750	9740	51
389	20240816	143800	1734742520	9740	9740	9750	9740	44
390	20240816	143700	1734313920	9750	9750	9750	9740	179
391	20240816	143600	1732570240	9750	9750	9770	9750	711
392	20240816	143500	1725637910	9750	9750	9750	9750	2
393	20240816	143400	1725618410	9750	9740	9750	9740	1059
394	20240816	143300	1715303700	9740	9730	9740	9730	506
395	20240816	143200	1710380260	9740	9730	9740	9730	1298
396	20240816	143100	1697750670	9730	9720	9730	9720	91
397	20240816	143000	1696866100	9720	9720	9730	9720	595
398	20240816	142900	1691082550	9710	9710	9710	9710	30
399	20240816	142800	1690791250	9710	9710	9710	9710	0
400	20240816	142700	1690791250	9710	9700	9730	9700	39
401	20240816	142600	1690412470	9730	9710	9730	9710	609
402	20240816	142500	1684494660	9710	9710	9710	9710	150
403	20240816	142400	1683038160	9730	9730	9730	9730	2
404	20240816	142300	1683018700	9730	9710	9730	9700	1542
405	20240816	142200	1668049530	9710	9710	9710	9700	6307
406	20240816	142100	1606868060	9710	9720	9730	9710	158
407	20240816	142000	1605333710	9730	9730	9730	9700	905
408	20240816	141900	1596551940	9730	9710	9740	9700	1346
409	20240816	141800	1583483940	9740	9720	9750	9710	2725
410	20240816	141700	1557020100	9750	9720	9750	9720	23
411	20240816	141600	1556796450	9750	9720	9750	9710	5612
412	20240816	141500	1502287120	9750	9750	9750	9750	0
413	20240816	141400	1502287120	9750	9750	9750	9720	5253
414	20240816	141300	1451190760	9750	9730	9750	9730	1239
415	20240816	141200	1439129220	9740	9740	9740	9730	1414
416	20240816	141100	1425356960	9750	9750	9750	9740	578
417	20240816	141000	1419721910	9760	9760	9760	9760	1001
418	20240816	140900	1409952150	9790	9760	9790	9760	3001
419	20240816	140800	1380662360	9790	9790	9790	9790	183
420	20240816	140700	1378870790	9760	9760	9770	9760	520
421	20240816	140600	1373795580	9790	9790	9790	9790	0
422	20240816	140500	1373795580	9790	9780	9790	9770	22
423	20240816	140400	1373580490	9770	9770	9770	9770	100
424	20240816	140300	1372603490	9790	9790	9790	9790	8
425	20240816	140200	1372525170	9800	9780	9800	9780	79
426	20240816	140100	1371751810	9770	9770	9770	9770	290
427	20240816	140000	1368918510	9770	9780	9780	9770	70
428	20240816	135900	1368234110	9770	9770	9770	9770	96
429	20240816	135800	1367296190	9770	9750	9770	9750	810
430	20240816	135700	1359398290	9750	9760	9760	9750	338
431	20240816	135600	1356102640	9770	9750	9770	9750	697
432	20240816	135500	1349301890	9750	9750	9750	9750	105
433	20240816	135400	1348278140	9740	9750	9750	9740	427
434	20240816	135300	1344114930	9750	9750	9750	9750	426
435	20240816	135200	1339961430	9750	9750	9750	9750	549
436	20240816	135100	1334608680	9750	9750	9750	9750	169
437	20240816	135000	1332960930	9750	9750	9750	9750	284
438	20240816	134900	1330191930	9740	9750	9750	9740	3
439	20240816	134800	1330162690	9760	9760	9760	9760	2
440	20240816	134700	1330143170	9740	9760	9760	9740	510
441	20240816	134600	1325173560	9760	9750	9760	9740	504
442	20240816	134500	1320263270	9760	9740	9760	9740	480
443	20240816	134400	1315586420	9740	9750	9760	9740	225
444	20240816	134300	1313394000	9740	9740	9740	9740	1314
445	20240816	134200	1300595640	9750	9750	9760	9750	205
446	20240816	134100	1298595890	9760	9760	9760	9760	0
447	20240816	134000	1298595890	9760	9750	9760	9750	274
448	20240816	133900	1295921700	9780	9780	9780	9780	0
449	20240816	133800	1295921700	9780	9780	9780	9780	0
450	20240816	133700	1295921700	9780	9750	9780	9740	1026
451	20240816	133600	1285926550	9750	9750	9790	9750	2309
452	20240816	133500	1263401040	9780	9760	9780	9750	1507
453	20240816	133400	1248698310	9760	9770	9770	9760	871
454	20240816	133300	1240197230	9750	9760	9770	9750	988
455	20240816	133200	1230563470	9780	9770	9780	9760	807
456	20240816	133100	1222686960	9780	9760	9780	9760	20
457	20240816	133000	1222491700	9790	9780	9790	9770	54
458	20240816	132900	1221963880	9790	9790	9790	9790	204
459	20240816	132800	1219966720	9790	9790	9790	9790	0
460	20240816	132700	1219966720	9790	9790	9790	9790	7
461	20240816	132600	1219898190	9790	9770	9790	9760	1692
462	20240816	132500	1203381290	9770	9780	9780	9770	32
463	20240816	132400	1203068340	9790	9790	9790	9790	0
464	20240816	132300	1203068340	9790	9790	9790	9790	0
465	20240816	132200	1203068340	9790	9770	9790	9770	251
466	20240816	132100	1200615550	9770	9790	9790	9770	28
467	20240816	132000	1200341930	9770	9770	9770	9770	301
468	20240816	131900	1197401160	9790	9790	9790	9790	0
469	20240816	131800	1197401160	9790	9790	9790	9790	98
470	20240816	131700	1196441740	9790	9770	9790	9770	1072
471	20240816	131600	1185968260	9770	9770	9770	9770	321
472	20240816	131500	1182832090	9790	9780	9790	9780	50
473	20240816	131400	1182343070	9780	9780	9780	9780	0
474	20240816	131300	1182343070	9780	9770	9780	9770	98
475	20240816	131200	1181385580	9770	9780	9780	9770	681
476	20240816	131100	1174732200	9780	9770	9780	9770	96
477	20240816	131000	1173793620	9770	9770	9770	9770	300
478	20240816	130900	1170862620	9770	9770	9770	9770	19
479	20240816	130800	1170676990	9770	9770	9770	9770	6
480	20240816	130700	1170618370	9780	9770	9780	9770	103
481	20240816	130600	1169612030	9770	9770	9770	9770	1
482	20240816	130500	1169602260	9770	9770	9770	9770	76
483	20240816	130400	1168859740	9780	9780	9780	9780	0
484	20240816	130300	1168859740	9780	9780	9780	9780	1
485	20240816	130200	1168849960	9780	9780	9780	9780	40
486	20240816	130100	1168458760	9780	9770	9780	9770	290
487	20240816	130000	1165625400	9770	9780	9780	9770	82
488	20240816	125900	1164823960	9790	9790	9790	9790	10
489	20240816	125800	1164726060	9790	9790	9790	9790	0
490	20240816	125700	1164726060	9790	9790	9790	9790	50
491	20240816	125600	1164236560	9780	9780	9780	9780	300
492	20240816	125500	1161302560	9780	9780	9780	9780	1
493	20240816	125400	1161292780	9790	9790	9790	9790	50
494	20240816	125300	1160803280	9790	9790	9790	9790	0
495	20240816	125200	1160803280	9790	9790	9790	9790	2
496	20240816	125100	1160783700	9790	9790	9790	9790	1
497	20240816	125000	1160773910	9790	9790	9790	9790	273
498	20240816	124900	1158101240	9790	9790	9790	9790	0
499	20240816	124800	1158101240	9790	9790	9790	9790	1
500	20240816	124700	1158091450	9790	9780	9790	9780	15
501	20240816	124600	1157944720	9780	9780	9780	9780	220
502	20240816	124500	1155793120	9780	9780	9780	9780	624
503	20240816	124400	1149690400	9780	9780	9780	9780	0
504	20240816	124300	1149690400	9780	9780	9780	9770	31
505	20240816	124200	1149387400	9780	9780	9780	9780	100
506	20240816	124100	1148409400	9780	9780	9780	9770	22
507	20240816	124000	1148194370	9770	9770	9770	9770	731
508	20240816	123900	1141052500	9770	9760	9770	9760	383
509	20240816	123800	1137314390	9770	9770	9770	9770	0
510	20240816	123700	1137314390	9770	9770	9770	9770	30
511	20240816	123600	1137021290	9770	9770	9770	9770	12
512	20240816	123500	1136904050	9760	9760	9760	9760	0
513	20240816	123400	1136904050	9760	9760	9760	9760	17
514	20240816	123300	1136738130	9770	9770	9770	9770	0
515	20240816	123200	1136738130	9770	9770	9770	9770	13
516	20240816	123100	1136611120	9760	9770	9770	9760	137
517	20240816	123000	1135272640	9770	9770	9770	9770	9
518	20240816	122900	1135184710	9770	9760	9770	9760	6
519	20240816	122800	1135126120	9760	9760	9760	9760	581
520	20240816	122700	1129455560	9760	9760	9760	9760	20
521	20240816	122600	1129260360	9760	9760	9760	9760	378
522	20240816	122500	1125571080	9790	9790	9790	9790	0
523	20240816	122400	1125571080	9790	9760	9790	9760	924
524	20240816	122300	1116552750	9760	9780	9780	9760	500
525	20240816	122200	1111666270	9780	9790	9790	9780	230
526	20240816	122100	1109415370	9800	9780	9800	9780	4
527	20240816	122000	1109376230	9770	9800	9800	9770	2736
528	20240816	121900	1082596900	9800	9800	9800	9800	2505
529	20240816	121800	1058047900	9810	9810	9810	9810	3
530	20240816	121700	1058018470	9800	9810	9810	9800	21
531	20240816	121600	1057812660	9810	9810	9810	9810	1
532	20240816	121500	1057802850	9820	9810	9820	9810	199
533	20240816	121400	1055850640	9810	9810	9810	9810	577
534	20240816	121300	1050190270	9810	9810	9810	9810	268
535	20240816	121200	1047561190	9800	9800	9800	9800	493
536	20240816	121100	1042729790	9810	9810	9810	9810	0
537	20240816	121000	1042729790	9810	9810	9810	9810	0
538	20240816	120900	1042729790	9810	9810	9810	9800	531
539	20240816	120800	1037522950	9820	9810	9820	9810	12
540	20240816	120700	1037405210	9810	9810	9820	9810	240
541	20240816	120600	1035050790	9810	9810	9810	9810	50
542	20240816	120500	1034560290	9820	9810	9820	9810	269
543	20240816	120400	1031921380	9810	9810	9810	9810	50
544	20240816	120300	1031430880	9820	9820	9820	9820	50
545	20240816	120200	1030939880	9820	9810	9820	9810	142
546	20240816	120100	1029546840	9820	9830	9830	9820	544
547	20240816	120000	1024203760	9830	9830	9830	9830	256
548	20240816	115900	1021687280	9840	9850	9850	9840	339
549	20240816	115800	1018350130	9860	9860	9860	9860	3
550	20240816	115700	1018320550	9870	9870	9870	9860	75
551	20240816	115600	1017580980	9870	9870	9870	9870	100
552	20240816	115500	1016593980	9870	9870	9870	9870	899
553	20240816	115400	1007720850	9870	9870	9870	9860	5
554	20240816	115300	1007671510	9860	9840	9860	9840	1274
555	20240816	115200	995115330	9860	9860	9860	9860	2
556	20240816	115100	995095610	9860	9850	9860	9850	126
557	20240816	115000	993854500	9860	9850	9860	9850	145
558	20240816	114900	992426230	9850	9850	9860	9850	252
559	20240816	114800	989944000	9850	9850	9850	9850	50
560	20240816	114700	989451500	9850	9840	9850	9840	220
561	20240816	114600	987286340	9850	9840	9850	9840	570
562	20240816	114500	981677520	9830	9820	9830	9820	1217
563	20240816	114400	969715000	9830	9820	9830	9810	1230
564	20240816	114300	957648580	9830	9840	9840	9830	480
565	20240816	114200	952928880	9830	9830	9840	9830	436
566	20240816	114100	948642970	9830	9820	9830	9820	75
567	20240816	114000	947906450	9820	9810	9820	9810	1129
568	20240816	113900	936821240	9810	9800	9820	9800	567
569	20240816	113800	931259540	9810	9810	9810	9800	262
570	20240816	113700	928690320	9800	9800	9800	9800	301
571	20240816	113600	925740520	9810	9810	9810	9810	367
572	20240816	113500	922140250	9810	9810	9810	9810	179
573	20240816	113400	920384260	9810	9810	9810	9810	46
574	20240816	113300	919933000	9810	9810	9810	9810	1715
575	20240816	113200	903108850	9810	9810	9810	9810	312
576	20240816	113100	900048130	9800	9800	9800	9800	459
577	20240816	113000	895549930	9800	9790	9800	9790	296
578	20240816	112900	892650830	9780	9780	9780	9780	262
579	20240816	112800	890088470	9780	9770	9780	9770	456
580	20240816	112700	885631280	9770	9750	9770	9750	514
581	20240816	112600	880609540	9760	9770	9770	9760	310
582	20240816	112500	877580940	9760	9770	9770	9760	197
583	20240816	112400	875656640	9770	9770	9770	9770	0
584	20240816	112300	875656640	9770	9770	9770	9770	0
585	20240816	112200	875656640	9770	9760	9770	9760	105
586	20240816	112100	874631810	9770	9750	9770	9750	513
587	20240816	112000	869629980	9750	9750	9750	9750	5
588	20240816	111900	869581230	9770	9760	9770	9760	978
589	20240816	111800	860035910	9780	9780	9780	9780	4
590	20240816	111700	859996790	9760	9770	9780	9760	921
591	20240816	111600	851003160	9780	9780	9780	9780	200
592	20240816	111500	849047160	9780	9770	9780	9770	539
593	20240816	111400	843781090	9780	9780	9780	9780	2
594	20240816	111300	843761530	9780	9770	9780	9770	80
595	20240816	111200	842979530	9780	9780	9780	9780	50
596	20240816	111100	842490530	9780	9770	9780	9770	723
597	20240816	111000	835426780	9770	9770	9770	9770	1
598	20240816	110900	835417010	9770	9770	9770	9770	316
599	20240816	110800	832329690	9770	9770	9770	9770	0
600	20240816	110700	832329690	9770	9750	9770	9750	3014
601	20240816	110600	802928000	9750	9750	9750	9750	151
602	20240816	110500	801455750	9750	9740	9750	9740	404
603	20240816	110400	797520750	9750	9740	9750	9740	456
604	20240816	110300	793079060	9750	9750	9750	9750	393
605	20240816	110200	789247310	9750	9740	9750	9740	519
606	20240816	110100	784187490	9750	9740	9750	9740	13
607	20240816	110000	784060850	9750	9750	9750	9750	2
608	20240816	105900	784041350	9740	9740	9740	9740	21
609	20240816	105800	783836810	9740	9740	9740	9740	81
610	20240816	105700	783047870	9740	9750	9750	9740	2
611	20240816	105600	783028380	9750	9750	9750	9750	440
612	20240816	105500	778738380	9750	9750	9750	9750	0
613	20240816	105400	778738380	9750	9740	9750	9740	101
614	20240816	105300	777754630	9750	9740	9750	9740	107
615	20240816	105200	776712430	9750	9750	9750	9750	44
616	20240816	105100	776283430	9740	9750	9750	9740	123
617	20240816	105000	775084340	9750	9740	9750	9740	245
618	20240816	104900	772696100	9730	9740	9750	9730	927
619	20240816	104800	763675510	9750	9740	9750	9740	30
620	20240816	104700	763383270	9750	9750	9750	9750	15
621	20240816	104600	763237020	9740	9750	9750	9740	41
622	20240816	104500	762837480	9750	9740	9750	9740	214
623	20240816	104400	760752980	9750	9750	9750	9750	11
624	20240816	104300	760645730	9750	9750	9750	9750	0
625	20240816	104200	760645730	9750	9740	9750	9740	332
626	20240816	104100	757411540	9760	9760	9760	9760	11
627	20240816	104000	757304180	9740	9760	9760	9740	71
628	20240816	103900	756612620	9760	9740	9760	9740	172
629	20240816	103800	754936920	9760	9750	9760	9750	46
630	20240816	103700	754488380	9760	9760	9760	9760	5
631	20240816	103600	754439580	9770	9760	9770	9750	262
632	20240816	103500	751882460	9760	9740	9760	9740	464
633	20240816	103400	747360410	9740	9740	9740	9740	0
634	20240816	103300	747360410	9740	9740	9740	9740	0
635	20240816	103200	747360410	9740	9740	9740	9740	61
636	20240816	103100	746766270	9740	9760	9760	9730	621
637	20240816	103000	740720470	9760	9760	9760	9760	1
638	20240816	102900	740710710	9760	9760	9760	9740	473
639	20240816	102800	736102110	9760	9760	9760	9760	11
640	20240816	102700	735994750	9730	9760	9760	9730	8
641	20240816	102600	735916880	9760	9740	9760	9740	103
642	20240816	102500	734912790	9720	9750	9750	9720	4235
643	20240816	102400	693729740	9750	9750	9750	9750	51
644	20240816	102300	693232490	9760	9760	9760	9760	20
645	20240816	102200	693037290	9760	9760	9760	9760	11
646	20240816	102100	692929930	9760	9740	9760	9740	122
647	20240816	102000	691740920	9740	9740	9740	9740	101
648	20240816	101900	690757180	9740	9750	9750	9730	422
649	20240816	101800	686647870	9760	9760	9760	9730	1538
650	20240816	101700	671665750	9750	9750	9770	9730	4970
651	20240816	101600	623251770	9750	9770	9770	9750	14
652	20240816	101500	623115210	9770	9770	9770	9750	1752
653	20240816	101400	606029340	9760	9760	9760	9760	1
654	20240816	101300	606019580	9770	9760	9770	9760	3735
655	20240816	101200	569564360	9790	9790	9790	9790	0
656	20240816	101100	569564360	9790	9790	9790	9760	105
657	20240816	101000	568539360	9790	9790	9790	9790	0
658	20240816	100900	568539360	9790	9770	9790	9760	1173
659	20240816	100800	557083890	9770	9780	9780	9770	90
660	20240816	100700	556204510	9780	9790	9790	9780	350
661	20240816	100600	552779750	9800	9800	9800	9800	10
662	20240816	100500	552681750	9790	9780	9790	9780	198
663	20240816	100400	550743370	9800	9800	9800	9800	0
664	20240816	100300	550743370	9800	9800	9800	9800	0
665	20240816	100200	550743370	9800	9800	9800	9800	0
666	20240816	100100	550743370	9800	9790	9800	9780	309
667	20240816	100000	547719250	9800	9790	9800	9780	204
668	20240816	095900	545722960	9800	9790	9800	9790	24
669	20240816	095800	545487890	9800	9770	9800	9770	140
670	20240816	095700	544117520	9800	9790	9800	9790	305
671	20240816	095600	541131520	9810	9810	9810	9810	0
672	20240816	095500	541131520	9810	9770	9810	9770	1051
673	20240816	095400	530858850	9770	9810	9810	9770	1090
674	20240816	095300	520207770	9810	9780	9810	9780	17
675	20240816	095200	520041330	9770	9770	9770	9770	10
676	20240816	095100	519943630	9810	9810	9810	9810	200
677	20240816	095000	517981630	9810	9780	9810	9780	363
678	20240816	094900	514429590	9780	9760	9780	9750	444
679	20240816	094800	510096990	9760	9750	9760	9750	40
680	20240816	094700	509706940	9760	9750	9760	9730	366
681	20240816	094600	506143330	9750	9730	9750	9730	111
682	20240816	094500	505062590	9740	9740	9740	9730	476
683	20240816	094400	500426410	9740	9740	9740	9720	1067
684	20240816	094300	490044450	9740	9740	9740	9740	24
685	20240816	094200	489810690	9750	9720	9750	9710	1896
686	20240816	094100	471375510	9750	9760	9760	9720	1989
687	20240816	094000	452012430	9750	9770	9770	9750	780
688	20240816	093900	444403420	9790	9790	9790	9790	0
689	20240816	093800	444403420	9790	9790	9790	9750	256
690	20240816	093700	441899260	9740	9750	9790	9730	866
691	20240816	093600	433472360	9790	9750	9790	9730	248
692	20240816	093500	431056360	9790	9790	9790	9740	2081
693	20240816	093400	410774640	9790	9760	9800	9760	615
694	20240816	093300	404771700	9800	9770	9800	9750	1071
695	20240816	093200	394318850	9770	9770	9800	9770	221
696	20240816	093100	392159620	9820	9820	9820	9760	699
697	20240816	093000	385327770	9820	9770	9820	9770	382
698	20240816	092900	381589130	9780	9780	9790	9760	1707
699	20240816	092800	364907470	9790	9820	9820	9790	531
700	20240816	092700	359707210	9820	9820	9820	9790	988
701	20240816	092600	350027440	9820	9830	9830	9810	250
702	20240816	092500	347572030	9830	9830	9830	9810	807
703	20240816	092400	339654820	9850	9840	9850	9820	770
704	20240816	092300	332086140	9820	9840	9850	9820	1244
705	20240816	092200	319864700	9850	9870	9870	9830	2020
706	20240816	092100	299980790	9870	9850	9870	9850	1083
707	20240816	092000	289304740	9850	9830	9850	9820	1266
708	20240816	091900	276859170	9830	9820	9830	9800	1108
709	20240816	091800	265981920	9830	9830	9830	9810	1082
710	20240816	091700	255355140	9840	9840	9840	9830	269
711	20240816	091600	252710680	9810	9850	9850	9810	1145
712	20240816	091500	241468130	9850	9850	9850	9820	877
713	20240816	091400	232844490	9850	9810	9850	9800	1738
714	20240816	091300	215761490	9840	9810	9840	9810	260
715	20240816	091200	213210590	9840	9820	9840	9800	302
716	20240816	091100	210240890	9820	9780	9840	9750	4816
717	20240816	091000	162998060	9740	9790	9790	9720	2775
718	20240816	090900	135977170	9790	9800	9810	9740	1055
719	20240816	090800	125681080	9810	9810	9810	9760	1078
720	20240816	090700	115139940	9820	9800	9830	9780	232
721	20240816	090600	112864640	9810	9830	9830	9780	1944
722	20240816	090500	93808770	9860	9840	9860	9830	385
723	20240816	090400	90014780	9830	9860	9880	9820	1144
724	20240816	090300	78762730	9880	9880	9880	9870	273
725	20240816	090200	76067490	9850	9820	9850	9810	912
726	20240816	090100	67085230	9850	9850	9850	9810	1580
727	20240816	090000	51557770	9850	9870	9880	9850	4159