KissMeData/303030/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210400	1229209772	1670	1670	1670	1670	12499
3	20240809	210300	1229209772	1670	1670	1670	1670	0
4	20240809	210200	1229209772	1670	1670	1670	1670	0
5	20240809	210100	1229209772	1670	1670	1670	1670	0
6	20240809	210000	1229209772	1670	1670	1670	1670	0
7	20240809	205900	1229209772	1670	1670	1670	1670	0
8	20240809	205800	1229209772	1670	1670	1670	1670	0
9	20240809	205700	1229209772	1670	1670	1670	1670	0
10	20240809	205600	1229209772	1670	1670	1670	1670	0
11	20240809	205500	1229209772	1670	1670	1670	1670	0
12	20240809	205400	1229209772	1670	1670	1670	1670	0
13	20240809	205300	1229209772	1670	1670	1670	1670	0
14	20240809	205200	1229209772	1670	1670	1670	1670	0
15	20240809	205100	1229209772	1670	1670	1670	1670	0
16	20240809	205000	1229209772	1670	1670	1670	1670	0
17	20240809	204900	1229209772	1670	1670	1670	1670	0
18	20240809	204800	1229209772	1670	1670	1670	1670	0
19	20240809	204700	1229209772	1670	1670	1670	1670	0
20	20240809	204600	1229209772	1670	1670	1670	1670	0
21	20240809	204500	1229209772	1670	1670	1670	1670	0
22	20240809	204400	1229209772	1670	1670	1670	1670	0
23	20240809	204300	1229209772	1670	1670	1670	1670	0
24	20240809	204200	1229209772	1670	1670	1670	1670	0
25	20240809	204100	1229209772	1670	1670	1670	1670	0
26	20240809	204000	1229209772	1670	1670	1670	1670	0
27	20240809	203900	1229209772	1670	1670	1670	1670	0
28	20240809	203800	1229209772	1670	1670	1670	1670	0
29	20240809	203700	1229209772	1670	1670	1670	1670	0
30	20240809	203600	1229209772	1670	1670	1670	1670	0
31	20240809	203500	1229209772	1670	1670	1670	1670	0
32	20240809	203400	1229209772	1670	1670	1670	1670	12499
33	20240809	203300	1229209772	1670	1670	1670	1670	0
34	20240809	203200	1229209772	1670	1670	1670	1670	0
35	20240809	203100	1229209772	1670	1670	1670	1670	0
36	20240809	203000	1229209772	1670	1670	1670	1670	0
37	20240809	202900	1229209772	1670	1670	1670	1670	0
38	20240809	202800	1229209772	1670	1670	1670	1670	0
39	20240809	202700	1229209772	1670	1670	1670	1670	0
40	20240809	202600	1229209772	1670	1670	1670	1670	0
41	20240809	202500	1229209772	1670	1670	1670	1670	0
42	20240809	202400	1229209772	1670	1670	1670	1670	0
43	20240809	202300	1229209772	1670	1670	1670	1670	0
44	20240809	202200	1229209772	1670	1670	1670	1670	0
45	20240809	202100	1229209772	1670	1670	1670	1670	0
46	20240809	202000	1229209772	1670	1670	1670	1670	0
47	20240809	201900	1229209772	1670	1670	1670	1670	0
48	20240809	201800	1229209772	1670	1670	1670	1670	0
49	20240809	201700	1229209772	1670	1670	1670	1670	0
50	20240809	201600	1229209772	1670	1670	1670	1670	0
51	20240809	201500	1229209772	1670	1670	1670	1670	0
52	20240809	201400	1229209772	1670	1670	1670	1670	0
53	20240809	201300	1229209772	1670	1670	1670	1670	0
54	20240809	201200	1229209772	1670	1670	1670	1670	0
55	20240809	201100	1229209772	1670	1670	1670	1670	0
56	20240809	201000	1229209772	1670	1670	1670	1670	0
57	20240809	200900	1229209772	1670	1670	1670	1670	0
58	20240809	200800	1229209772	1670	1670	1670	1670	0
59	20240809	200700	1229209772	1670	1670	1670	1670	0
60	20240809	200600	1229209772	1670	1670	1670	1670	0
61	20240809	200500	1229209772	1670	1670	1670	1670	0
62	20240809	200400	1229209772	1670	1670	1670	1670	12499
63	20240809	200300	1229209772	1670	1670	1670	1670	0
64	20240809	200200	1229209772	1670	1670	1670	1670	0
65	20240809	200100	1229209772	1670	1670	1670	1670	0
66	20240809	200000	1229209772	1670	1670	1670	1670	0
67	20240809	195900	1229209772	1670	1670	1670	1670	0
68	20240809	195800	1229209772	1670	1670	1670	1670	0
69	20240809	195700	1229209772	1670	1670	1670	1670	0
70	20240809	195600	1229209772	1670	1670	1670	1670	0
71	20240809	195500	1229209772	1670	1670	1670	1670	0
72	20240809	195400	1229209772	1670	1670	1670	1670	0
73	20240809	195300	1229209772	1670	1670	1670	1670	0
74	20240809	195200	1229209772	1670	1670	1670	1670	0
75	20240809	195100	1229209772	1670	1670	1670	1670	0
76	20240809	195000	1229209772	1670	1670	1670	1670	0
77	20240809	194900	1229209772	1670	1670	1670	1670	0
78	20240809	194800	1229209772	1670	1670	1670	1670	0
79	20240809	194700	1229209772	1670	1670	1670	1670	0
80	20240809	194600	1229209772	1670	1670	1670	1670	0
81	20240809	194500	1229209772	1670	1670	1670	1670	0
82	20240809	194400	1229209772	1670	1670	1670	1670	0
83	20240809	194300	1229209772	1670	1670	1670	1670	0
84	20240809	194200	1229209772	1670	1670	1670	1670	0
85	20240809	194100	1229209772	1670	1670	1670	1670	0
86	20240809	194000	1229209772	1670	1670	1670	1670	0
87	20240809	193900	1229209772	1670	1670	1670	1670	0
88	20240809	193800	1229209772	1670	1670	1670	1670	0
89	20240809	193700	1229209772	1670	1670	1670	1670	0
90	20240809	193600	1229209772	1670	1670	1670	1670	0
91	20240809	193500	1229209772	1670	1670	1670	1670	0
92	20240809	193400	1229209772	1670	1670	1670	1670	12499
93	20240809	193300	1229209772	1670	1670	1670	1670	0
94	20240809	193200	1229209772	1670	1670	1670	1670	0
95	20240809	193100	1229209772	1670	1670	1670	1670	0
96	20240809	193000	1229209772	1670	1670	1670	1670	0
97	20240809	192900	1229209772	1670	1670	1670	1670	0
98	20240809	192800	1229209772	1670	1670	1670	1670	0
99	20240809	192700	1229209772	1670	1670	1670	1670	0
100	20240809	192600	1229209772	1670	1670	1670	1670	0
101	20240809	192500	1229209772	1670	1670	1670	1670	0
102	20240809	192400	1229209772	1670	1670	1670	1670	0
103	20240809	192300	1229209772	1670	1670	1670	1670	0
104	20240809	192200	1229209772	1670	1670	1670	1670	0
105	20240809	192100	1229209772	1670	1670	1670	1670	0
106	20240809	192000	1229209772	1670	1670	1670	1670	0
107	20240809	191900	1229209772	1670	1670	1670	1670	0
108	20240809	191800	1229209772	1670	1670	1670	1670	0
109	20240809	191700	1229209772	1670	1670	1670	1670	0
110	20240809	191600	1229209772	1670	1670	1670	1670	0
111	20240809	191500	1229209772	1670	1670	1670	1670	0
112	20240809	191400	1229209772	1670	1670	1670	1670	0
113	20240809	191300	1229209772	1670	1670	1670	1670	0
114	20240809	191200	1229209772	1670	1670	1670	1670	0
115	20240809	191100	1229209772	1670	1670	1670	1670	0
116	20240809	191000	1229209772	1670	1670	1670	1670	0
117	20240809	190900	1229209772	1670	1670	1670	1670	0
118	20240809	190800	1229209772	1670	1670	1670	1670	0
119	20240809	190700	1229209772	1670	1670	1670	1670	0
120	20240809	190600	1229209772	1670	1670	1670	1670	0
121	20240809	190500	1229209772	1670	1670	1670	1670	0
122	20240809	190400	1229209772	1670	1670	1670	1670	12499
123	20240809	190300	1229209772	1670	1670	1670	1670	0
124	20240809	190200	1229209772	1670	1670	1670	1670	0
125	20240809	190100	1229209772	1670	1670	1670	1670	0
126	20240809	190000	1229209772	1670	1670	1670	1670	0
127	20240809	185900	1229209772	1670	1670	1670	1670	0
128	20240809	185800	1229209772	1670	1670	1670	1670	0
129	20240809	185700	1229209772	1670	1670	1670	1670	0
130	20240809	185600	1229209772	1670	1670	1670	1670	0
131	20240809	185500	1229209772	1670	1670	1670	1670	0
132	20240809	185400	1229209772	1670	1670	1670	1670	0
133	20240809	185300	1229209772	1670	1670	1670	1670	0
134	20240809	185200	1229209772	1670	1670	1670	1670	0
135	20240809	185100	1229209772	1670	1670	1670	1670	0
136	20240809	185000	1229209772	1670	1670	1670	1670	0
137	20240809	184900	1229209772	1670	1670	1670	1670	0
138	20240809	184800	1229209772	1670	1670	1670	1670	0
139	20240809	184700	1229209772	1670	1670	1670	1670	0
140	20240809	184600	1229209772	1670	1670	1670	1670	0
141	20240809	184500	1229209772	1670	1670	1670	1670	0
142	20240809	184400	1229209772	1670	1670	1670	1670	0
143	20240809	184300	1229209772	1670	1670	1670	1670	0
144	20240809	184200	1229209772	1670	1670	1670	1670	0
145	20240809	184100	1229209772	1670	1670	1670	1670	0
146	20240809	184000	1229209772	1670	1670	1670	1670	0
147	20240809	183900	1229209772	1670	1670	1670	1670	0
148	20240809	183800	1229209772	1670	1670	1670	1670	0
149	20240809	183700	1229209772	1670	1670	1670	1670	0
150	20240809	183600	1229209772	1670	1670	1670	1670	0
151	20240809	183500	1229209772	1670	1670	1670	1670	0
152	20240809	183400	1229209772	1670	1670	1670	1670	12499
153	20240809	183300	1229209772	1670	1670	1670	1670	0
154	20240809	183200	1229209772	1670	1670	1670	1670	0
155	20240809	183100	1229209772	1670	1670	1670	1670	0
156	20240809	183000	1229209772	1670	1670	1670	1670	0
157	20240809	182900	1229209772	1670	1670	1670	1670	0
158	20240809	182800	1229209772	1670	1670	1670	1670	0
159	20240809	182700	1229209772	1670	1670	1670	1670	0
160	20240809	182600	1229209772	1670	1670	1670	1670	0
161	20240809	182500	1229209772	1670	1670	1670	1670	0
162	20240809	182400	1229209772	1670	1670	1670	1670	0
163	20240809	182300	1229209772	1670	1670	1670	1670	0
164	20240809	182200	1229209772	1670	1670	1670	1670	0
165	20240809	182100	1229209772	1670	1670	1670	1670	0
166	20240809	182000	1229209772	1670	1670	1670	1670	0
167	20240809	181900	1229209772	1670	1670	1670	1670	0
168	20240809	181800	1229209772	1670	1670	1670	1670	0
169	20240809	181700	1229209772	1670	1670	1670	1670	0
170	20240809	181600	1229209772	1670	1670	1670	1670	0
171	20240809	181500	1229209772	1670	1670	1670	1670	0
172	20240809	181400	1229209772	1670	1670	1670	1670	0
173	20240809	181300	1229209772	1670	1670	1670	1670	0
174	20240809	181200	1229209772	1670	1670	1670	1670	0
175	20240809	181100	1229209772	1670	1670	1670	1670	0
176	20240809	181000	1229209772	1670	1670	1670	1670	0
177	20240809	180900	1229209772	1670	1670	1670	1670	0
178	20240809	180800	1229209772	1670	1670	1670	1670	0
179	20240809	180700	1229209772	1670	1670	1670	1670	0
180	20240809	180600	1229209772	1670	1670	1670	1670	0
181	20240809	180500	1229209772	1670	1670	1670	1670	0
182	20240809	180400	1229209772	1670	1670	1670	1670	12499
183	20240809	180300	1229209772	1670	1670	1670	1670	0
184	20240809	180200	1229209772	1670	1670	1670	1670	0
185	20240809	180100	1229209772	1670	1670	1670	1670	0
186	20240809	180000	1229209772	1670	1670	1670	1670	0
187	20240809	175900	1229209772	1670	1670	1670	1670	0
188	20240809	175800	1229209772	1670	1670	1670	1670	0
189	20240809	175700	1229209772	1670	1670	1670	1670	0
190	20240809	175600	1229209772	1670	1670	1670	1670	0
191	20240809	175500	1229209772	1670	1670	1670	1670	0
192	20240809	175400	1229209772	1670	1670	1670	1670	0
193	20240809	175300	1229209772	1670	1670	1670	1670	0
194	20240809	175200	1229209772	1670	1670	1670	1670	0
195	20240809	175100	1229209772	1670	1670	1670	1670	0
196	20240809	175000	1229209772	1670	1670	1670	1670	0
197	20240809	174900	1229209772	1670	1670	1670	1670	0
198	20240809	174800	1229209772	1670	1670	1670	1670	0
199	20240809	174700	1229209772	1670	1670	1670	1670	0
200	20240809	174600	1229209772	1670	1670	1670	1670	0
201	20240809	174500	1229209772	1670	1670	1670	1670	0
202	20240809	174400	1229209772	1670	1670	1670	1670	0
203	20240809	174300	1229209772	1670	1670	1670	1670	0
204	20240809	174200	1229209772	1670	1670	1670	1670	0
205	20240809	174100	1229209772	1670	1670	1670	1670	0
206	20240809	174000	1229209772	1670	1670	1670	1670	0
207	20240809	173900	1229209772	1670	1670	1670	1670	0
208	20240809	173800	1229209772	1670	1670	1670	1670	0
209	20240809	173700	1229209772	1670	1670	1670	1670	0
210	20240809	173600	1229209772	1670	1670	1670	1670	0
211	20240809	173500	1229209772	1670	1670	1670	1670	0
212	20240809	173400	1229209772	1670	1670	1670	1670	12499
213	20240809	173300	1229209772	1670	1670	1670	1670	0
214	20240809	173200	1229209772	1670	1670	1670	1670	0
215	20240809	173100	1229209772	1670	1670	1670	1670	0
216	20240809	173000	1229209772	1670	1670	1670	1670	0
217	20240809	172900	1229209772	1670	1670	1670	1670	0
218	20240809	172800	1229209772	1670	1670	1670	1670	0
219	20240809	172700	1229209772	1670	1670	1670	1670	0
220	20240809	172600	1229209772	1670	1670	1670	1670	0
221	20240809	172500	1229209772	1670	1670	1670	1670	0
222	20240809	172400	1229209772	1670	1670	1670	1670	0
223	20240809	172300	1229209772	1670	1670	1670	1670	0
224	20240809	172200	1229209772	1670	1670	1670	1670	0
225	20240809	172100	1229209772	1670	1670	1670	1670	0
226	20240809	172000	1229209772	1670	1670	1670	1670	0
227	20240809	171900	1229209772	1670	1670	1670	1670	0
228	20240809	171800	1229209772	1670	1670	1670	1670	0
229	20240809	171700	1229209772	1670	1670	1670	1670	0
230	20240809	171600	1229209772	1670	1670	1670	1670	0
231	20240809	171500	1229209772	1670	1670	1670	1670	0
232	20240809	171400	1229209772	1670	1670	1670	1670	0
233	20240809	171300	1229209772	1670	1670	1670	1670	0
234	20240809	171200	1229209772	1670	1670	1670	1670	0
235	20240809	171100	1229209772	1670	1670	1670	1670	0
236	20240809	171000	1229209772	1670	1670	1670	1670	0
237	20240809	170900	1229209772	1670	1670	1670	1670	0
238	20240809	170800	1229209772	1670	1670	1670	1670	0
239	20240809	170700	1229209772	1670	1670	1670	1670	0
240	20240809	170600	1229209772	1670	1670	1670	1670	0
241	20240809	170500	1229209772	1670	1670	1670	1670	0
242	20240809	170400	1229209772	1670	1670	1670	1670	12499
243	20240809	170300	1229209772	1670	1670	1670	1670	0
244	20240809	170200	1229209772	1670	1670	1670	1670	0
245	20240809	170100	1229209772	1670	1670	1670	1670	0
246	20240809	170000	1229209772	1670	1670	1670	1670	0
247	20240809	165900	1229209772	1670	1670	1670	1670	0
248	20240809	165800	1229209772	1670	1670	1670	1670	0
249	20240809	165700	1229209772	1670	1670	1670	1670	0
250	20240809	165600	1229209772	1670	1670	1670	1670	0
251	20240809	165500	1229209772	1670	1670	1670	1670	0
252	20240809	165400	1229209772	1670	1670	1670	1670	0
253	20240809	165300	1229209772	1670	1670	1670	1670	0
254	20240809	165200	1229209772	1670	1670	1670	1670	0
255	20240809	165100	1229209772	1670	1670	1670	1670	0
256	20240809	165000	1229209772	1670	1670	1670	1670	0
257	20240809	164900	1229209772	1670	1670	1670	1670	0
258	20240809	164800	1229209772	1670	1670	1670	1670	0
259	20240809	164700	1229209772	1670	1670	1670	1670	0
260	20240809	164600	1229209772	1670	1670	1670	1670	0
261	20240809	164500	1229209772	1670	1670	1670	1670	0
262	20240809	164400	1229209772	1670	1670	1670	1670	0
263	20240809	164300	1229209772	1670	1670	1670	1670	0
264	20240809	164200	1229209772	1670	1670	1670	1670	0
265	20240809	164100	1229209772	1670	1670	1670	1670	0
266	20240809	164000	1229209772	1670	1670	1670	1670	0
267	20240809	163900	1229209772	1670	1670	1670	1670	0
268	20240809	163800	1229209772	1670	1670	1670	1670	0
269	20240809	163700	1229209772	1670	1670	1670	1670	0
270	20240809	163600	1229209772	1670	1670	1670	1670	0
271	20240809	163500	1229209772	1670	1670	1670	1670	0
272	20240809	163400	1229209772	1670	1670	1670	1670	12499
273	20240809	163300	1229209772	1670	1670	1670	1670	0
274	20240809	163200	1229209772	1670	1670	1670	1670	0
275	20240809	163100	1229209772	1670	1670	1670	1670	0
276	20240809	163000	1229209772	1670	1670	1670	1670	0
277	20240809	162900	1229209772	1670	1670	1670	1670	0
278	20240809	162800	1229209772	1670	1670	1670	1670	0
279	20240809	162700	1229209772	1670	1670	1670	1670	0
280	20240809	162600	1229209772	1670	1670	1670	1670	0
281	20240809	162500	1229209772	1670	1670	1670	1670	0
282	20240809	162400	1229209772	1670	1670	1670	1670	0
283	20240809	162300	1229209772	1670	1670	1670	1670	0
284	20240809	162200	1229209772	1670	1670	1670	1670	0
285	20240809	162100	1229209772	1670	1670	1670	1670	0
286	20240809	162000	1229209772	1670	1670	1670	1670	0
287	20240809	161900	1229209772	1670	1670	1670	1670	0
288	20240809	161800	1229209772	1670	1670	1670	1670	0
289	20240809	161700	1229209772	1670	1670	1670	1670	0
290	20240809	161600	1229209772	1670	1670	1670	1670	0
291	20240809	161500	1229209772	1670	1670	1670	1670	0
292	20240809	161400	1229209772	1670	1670	1670	1670	0
293	20240809	161300	1229209772	1670	1670	1670	1670	0
294	20240809	161200	1229209772	1670	1670	1670	1670	0
295	20240809	161100	1229209772	1670	1670	1670	1670	0
296	20240809	161000	1229209772	1670	1670	1670	1670	0
297	20240809	160900	1229209772	1670	1670	1670	1670	0
298	20240809	160800	1229209772	1670	1670	1670	1670	0
299	20240809	160700	1229209772	1670	1670	1670	1670	0
300	20240809	160600	1229209772	1670	1670	1670	1670	0
301	20240809	160500	1229209772	1670	1670	1670	1670	0
302	20240809	160400	1229209772	1670	1670	1670	1670	12499
303	20240809	160300	1229209772	1670	1670	1670	1670	0
304	20240809	160200	1229209772	1670	1670	1670	1670	0
305	20240809	160100	1229209772	1670	1670	1670	1670	0
306	20240809	160000	1229209772	1670	1670	1670	1670	0
307	20240809	155900	1229209772	1670	1670	1670	1670	0
308	20240809	155800	1229209772	1670	1670	1670	1670	0
309	20240809	155700	1229209772	1670	1670	1670	1670	0
310	20240809	155600	1229209772	1670	1670	1670	1670	0
311	20240809	155500	1229209772	1670	1670	1670	1670	0
312	20240809	155400	1229209772	1670	1670	1670	1670	0
313	20240809	155300	1229209772	1670	1670	1670	1670	0
314	20240809	155200	1229209772	1670	1670	1670	1670	0
315	20240809	155100	1229209772	1670	1670	1670	1670	0
316	20240809	155000	1229209772	1670	1670	1670	1670	0
317	20240809	154900	1229209772	1670	1670	1670	1670	0
318	20240809	154800	1229209772	1670	1670	1670	1670	0
319	20240809	154700	1229209772	1670	1670	1670	1670	0
320	20240809	154600	1229209772	1670	1670	1670	1670	0
321	20240809	154500	1229209772	1670	1670	1670	1670	0
322	20240809	154400	1229209772	1670	1670	1670	1670	0
323	20240809	154300	1229209772	1670	1670	1670	1670	0
324	20240809	154200	1229209772	1670	1670	1670	1670	0
325	20240809	154100	1229209772	1670	1670	1670	1670	0
326	20240809	154000	1229209772	1670	1670	1670	1670	0
327	20240809	153900	1229209772	1670	1670	1670	1670	0
328	20240809	153800	1229209772	1670	1670	1670	1670	0
329	20240809	153700	1229209772	1670	1670	1670	1670	0
330	20240809	153600	1229209772	1670	1670	1670	1670	0
331	20240809	153500	1229209772	1670	1670	1670	1670	0
332	20240809	153400	1229209772	1670	1670	1670	1670	12499
333	20240809	153300	1229209772	1670	1670	1670	1670	0
334	20240809	153200	1229209772	1670	1670	1670	1670	0
335	20240809	153100	1229209772	1670	1670	1670	1670	0
336	20240809	153000	1229209772	1670	1670	1670	1670	12499
337	20240809	152900	1208336442	1671	1671	1671	1671	0
338	20240809	152800	1208336442	1671	1671	1671	1671	0
339	20240809	152700	1208336442	1671	1671	1671	1671	0
340	20240809	152600	1208336442	1671	1671	1671	1671	0
341	20240809	152500	1208336442	1671	1671	1671	1671	0
342	20240809	152400	1208336442	1671	1671	1671	1671	0
343	20240809	152300	1208336442	1671	1671	1671	1671	0
344	20240809	152200	1208336442	1671	1671	1671	1671	0
345	20240809	152100	1208336442	1671	1671	1671	1671	0
346	20240809	152000	1208336442	1671	1671	1671	1671	0
347	20240809	151900	1208336442	1671	1672	1672	1660	1784
348	20240809	151800	1205366754	1660	1660	1660	1660	50
349	20240809	151700	1205283754	1673	1662	1673	1662	566
350	20240809	151600	1204343007	1674	1663	1676	1662	1027
351	20240809	151500	1202635600	1665	1676	1676	1665	1578
352	20240809	151400	1200008195	1677	1676	1677	1676	57
353	20240809	151300	1199912647	1676	1666	1677	1666	554
354	20240809	151200	1198989201	1678	1677	1678	1666	447
355	20240809	151100	1198242690	1678	1678	1678	1678	605
356	20240809	151000	1197227500	1663	1662	1678	1662	1433
357	20240809	150900	1194840578	1679	1679	1679	1679	713
358	20240809	150800	1193643451	1679	1679	1679	1661	1064
359	20240809	150700	1191862490	1679	1679	1679	1679	712
360	20240809	150600	1190667042	1679	1679	1679	1679	714
361	20240809	150500	1189468236	1679	1679	1679	1679	711
362	20240809	150400	1188274467	1680	1680	1680	1680	34
363	20240809	150300	1188217347	1680	1680	1680	1680	7
364	20240809	150200	1188205587	1680	1680	1680	1680	4
365	20240809	150100	1188198867	1680	1680	1680	1680	4
366	20240809	150000	1188192147	1680	1680	1680	1680	21
367	20240809	145900	1188156867	1670	1670	1670	1670	348
368	20240809	145800	1187575707	1670	1670	1670	1670	2435
369	20240809	145700	1183509257	1670	1672	1672	1670	297
370	20240809	145600	1183013247	1670	1671	1671	1670	2234
371	20240809	145500	1179280312	1671	1671	1671	1671	216
372	20240809	145400	1178919376	1671	1680	1680	1671	102
373	20240809	145300	1178748916	1680	1680	1680	1680	5
374	20240809	145200	1178740516	1680	1680	1680	1680	268
375	20240809	145100	1178290276	1680	1680	1680	1670	1100
376	20240809	145000	1176442376	1680	1681	1681	1680	32
377	20240809	144900	1176388587	1680	1680	1680	1680	4
378	20240809	144800	1176381867	1681	1674	1681	1674	613
379	20240809	144700	1175353432	1670	1680	1680	1670	2037
380	20240809	144600	1171946431	1680	1681	1681	1680	1012
381	20240809	144500	1170245263	1680	1680	1681	1680	52
382	20240809	144400	1170157888	1681	1681	1681	1681	261
383	20240809	144300	1169719147	1680	1679	1680	1679	2884
384	20240809	144200	1164874155	1679	1679	1679	1679	14
385	20240809	144100	1164850649	1680	1661	1680	1660	1187
386	20240809	144000	1162864293	1660	1670	1670	1660	1651
387	20240809	143900	1160116604	1670	1671	1671	1670	225
388	20240809	143800	1159740756	1671	1671	1671	1671	1131
389	20240809	143700	1157850855	1671	1671	1671	1671	101
390	20240809	143600	1157682084	1671	1680	1680	1671	3207
391	20240809	143500	1152309967	1680	1681	1681	1680	3271
392	20240809	143400	1146814157	1682	1690	1690	1682	2341
393	20240809	143300	1142863528	1696	1696	1696	1696	57
394	20240809	143200	1142766856	1697	1696	1697	1696	1175
395	20240809	143100	1140773477	1697	1688	1697	1688	271
396	20240809	143000	1140315328	1694	1697	1697	1694	6679
397	20240809	142900	1128984939	1697	1695	1697	1687	5744
398	20240809	142800	1119279272	1695	1684	1695	1683	11053
399	20240809	142700	1100617648	1683	1683	1683	1683	5
400	20240809	142600	1100609233	1683	1691	1691	1683	2
401	20240809	142500	1100605859	1683	1683	1683	1683	0
402	20240809	142400	1100605859	1683	1683	1683	1683	4
403	20240809	142300	1100599127	1683	1684	1691	1683	19857
404	20240809	142200	1067088009	1683	1683	1683	1683	207
405	20240809	142100	1066739628	1683	1683	1683	1683	319
406	20240809	142000	1066202751	1680	1680	1680	1680	0
407	20240809	141900	1066202751	1680	1678	1683	1678	3687
408	20240809	141800	1060010933	1680	1670	1680	1670	1073
409	20240809	141700	1058218533	1670	1674	1674	1670	1558
410	20240809	141600	1055615845	1674	1680	1680	1674	156
411	20240809	141500	1055353771	1680	1677	1680	1677	1140
412	20240809	141400	1053438724	1680	1680	1680	1680	107
413	20240809	141300	1053258964	1677	1674	1677	1674	2
414	20240809	141200	1053255613	1674	1674	1674	1674	51
415	20240809	141100	1053170239	1674	1678	1678	1674	4000
416	20240809	141000	1046472305	1678	1674	1678	1673	2706
417	20240809	140900	1041935928	1673	1673	1673	1673	0
418	20240809	140800	1041935928	1673	1669	1676	1669	530
419	20240809	140700	1041050843	1669	1670	1670	1669	1245
420	20240809	140600	1038972670	1677	1676	1677	1676	47
421	20240809	140500	1038893858	1677	1677	1677	1677	47
422	20240809	140400	1038815039	1677	1676	1677	1675	1818
423	20240809	140300	1035766483	1676	1676	1676	1670	3019
424	20240809	140200	1030717373	1677	1678	1678	1677	697
425	20240809	140100	1029547831	1678	1665	1678	1665	9301
426	20240809	140000	1013952829	1676	1670	1676	1665	2454
427	20240809	135900	1009852881	1667	1678	1678	1667	1321
428	20240809	135800	1007645840	1678	1678	1678	1674	1663
429	20240809	135700	1004856778	1678	1678	1678	1678	330
430	20240809	135600	1004303038	1676	1685	1685	1676	501
431	20240809	135500	1003462997	1684	1674	1684	1674	9067
432	20240809	135400	988227024	1674	1674	1674	1674	1000
433	20240809	135300	986553024	1672	1672	1672	1672	28
434	20240809	135200	986506208	1675	1675	1675	1675	8
435	20240809	135100	986492808	1675	1676	1676	1675	3
436	20240809	135000	986487781	1675	1668	1675	1668	1761
437	20240809	134900	983547684	1669	1660	1669	1660	5196
438	20240809	134800	974922118	1660	1660	1660	1660	0
439	20240809	134700	974922118	1660	1668	1668	1658	4449
440	20240809	134600	967544370	1668	1665	1669	1665	3397
441	20240809	134500	961885901	1651	1651	1651	1651	1000
442	20240809	134400	960234901	1650	1650	1650	1650	3
443	20240809	134300	960229951	1650	1650	1650	1650	2473
444	20240809	134200	956149501	1658	1654	1658	1650	3265
445	20240809	134100	950758523	1650	1656	1656	1650	1584
446	20240809	134000	948141960	1654	1654	1655	1654	7
447	20240809	133900	948130381	1671	1652	1671	1652	54
448	20240809	133800	948041135	1651	1665	1674	1650	5561
449	20240809	133700	938800602	1665	1671	1674	1665	6140
450	20240809	133600	928573450	1676	1678	1678	1676	748
451	20240809	133500	927318822	1679	1680	1680	1670	6133
452	20240809	133400	917053008	1685	1685	1687	1680	2007
453	20240809	133300	913676503	1687	1687	1687	1685	5000
454	20240809	133200	905241603	1688	1688	1690	1687	7834
455	20240809	133100	892006218	1687	1690	1690	1687	7525
456	20240809	133000	879293987	1687	1689	1690	1687	4215
457	20240809	132900	872173654	1689	1688	1689	1687	2068
458	20240809	132800	868682601	1690	1685	1690	1685	13161
459	20240809	132700	846450201	1684	1680	1685	1680	9614
460	20240809	132600	830264363	1679	1677	1679	1667	6280
461	20240809	132500	819741472	1676	1662	1676	1662	14652
462	20240809	132400	795254963	1662	1665	1665	1662	1351
463	20240809	132300	793009511	1665	1667	1667	1665	1850
464	20240809	132200	789927789	1667	1669	1669	1667	1815
465	20240809	132100	786900554	1669	1670	1670	1669	342
466	20240809	132000	786329457	1670	1670	1670	1661	855
467	20240809	131900	784901661	1670	1658	1670	1658	19104
468	20240809	131800	753024738	1658	1659	1659	1656	744
469	20240809	131700	751790581	1660	1660	1660	1660	378
470	20240809	131600	751163101	1658	1668	1669	1658	4033
471	20240809	131500	744436007	1670	1668	1670	1668	1795
472	20240809	131400	741441860	1665	1663	1665	1663	4271
473	20240809	131300	734336936	1662	1660	1662	1660	2528
474	20240809	131200	730136906	1662	1662	1662	1662	521
475	20240809	131100	729271004	1661	1657	1661	1657	6842
476	20240809	131000	717920261	1655	1652	1656	1652	4189
477	20240809	130900	710987863	1652	1652	1652	1652	0
478	20240809	130800	710987863	1652	1651	1652	1651	1746
479	20240809	130700	708103926	1651	1651	1651	1651	465
480	20240809	130600	707336211	1646	1646	1646	1646	20
481	20240809	130500	707303291	1646	1646	1646	1646	0
482	20240809	130400	707303291	1646	1646	1651	1625	6813
483	20240809	130300	696164466	1652	1652	1652	1652	66
484	20240809	130200	696055434	1652	1652	1652	1652	0
485	20240809	130100	696055434	1652	1649	1652	1649	2148
486	20240809	130000	692509580	1649	1649	1649	1649	28
487	20240809	125900	692463408	1648	1648	1648	1648	3
488	20240809	125800	692458464	1649	1649	1649	1649	1
489	20240809	125700	692456815	1643	1643	1643	1643	0
490	20240809	125600	692456815	1643	1643	1643	1643	0
491	20240809	125500	692456815	1643	1637	1643	1637	900
492	20240809	125400	690981115	1637	1637	1637	1637	0
493	20240809	125300	690981115	1637	1637	1637	1637	0
494	20240809	125200	690981115	1637	1637	1637	1637	45
495	20240809	125100	690907450	1638	1638	1638	1638	0
496	20240809	125000	690907450	1638	1638	1638	1638	0
497	20240809	124900	690907450	1638	1638	1638	1638	3083
498	20240809	124800	685857496	1638	1638	1638	1638	30
499	20240809	124700	685808356	1638	1638	1638	1638	7
500	20240809	124600	685796890	1638	1638	1638	1638	20
501	20240809	124500	685764130	1640	1640	1640	1638	340
502	20240809	124400	685207130	1641	1637	1641	1637	809
503	20240809	124300	683880099	1637	1639	1640	1637	256
504	20240809	124200	683460616	1637	1639	1639	1637	182
505	20240809	124100	683162492	1640	1641	1641	1640	168
506	20240809	124000	682886893	1641	1641	1641	1641	14
507	20240809	123900	682863919	1657	1657	1657	1657	0
508	20240809	123800	682863919	1657	1657	1657	1657	0
509	20240809	123700	682863919	1657	1657	1657	1657	1919
510	20240809	123600	679684136	1657	1639	1657	1639	47
511	20240809	123500	679607085	1658	1639	1658	1639	6102
512	20240809	123400	669515277	1639	1639	1639	1639	3
513	20240809	123300	669510360	1625	1625	1625	1625	0
514	20240809	123200	669510360	1625	1625	1625	1625	0
515	20240809	123100	669510360	1625	1629	1629	1625	879
516	20240809	123000	668080908	1630	1630	1630	1630	263
517	20240809	122900	667652218	1630	1631	1631	1630	136
518	20240809	122800	667430455	1631	1633	1633	1631	711
519	20240809	122700	666269614	1633	1633	1633	1633	0
520	20240809	122600	666269614	1633	1635	1635	1633	967
521	20240809	122500	664689419	1634	1635	1635	1634	657
522	20240809	122400	663615225	1634	1634	1634	1634	70
523	20240809	122300	663500845	1634	1634	1634	1634	0
524	20240809	122200	663500845	1634	1634	1634	1634	0
525	20240809	122100	663500845	1634	1634	1634	1634	0
526	20240809	122000	663500845	1634	1642	1643	1634	1212
527	20240809	121900	661510393	1642	1642	1642	1642	583
528	20240809	121800	660553107	1642	1644	1644	1630	455
529	20240809	121700	659806700	1645	1645	1645	1630	1402
530	20240809	121600	657509968	1644	1629	1644	1620	5954
531	20240809	121500	647802003	1661	1662	1663	1618	11306
532	20240809	121400	629379105	1662	1662	1662	1656	2883
533	20240809	121300	624593408	1662	1660	1666	1659	3496
534	20240809	121200	618780875	1667	1653	1670	1653	21164
535	20240809	121100	583610509	1653	1650	1653	1650	1802
536	20240809	121000	580634806	1649	1639	1649	1639	9612
537	20240809	120900	564830993	1638	1634	1638	1634	200
538	20240809	120800	564503488	1633	1632	1634	1632	291
539	20240809	120700	564028095	1624	1623	1624	1623	2
540	20240809	120600	564024848	1622	1634	1634	1622	416
541	20240809	120500	563348560	1618	1615	1634	1615	74
542	20240809	120400	563228903	1615	1614	1615	1614	51
543	20240809	120300	563146559	1613	1620	1620	1610	9928
544	20240809	120200	547125561	1620	1620	1620	1620	416
545	20240809	120100	546451641	1626	1626	1626	1626	997
546	20240809	120000	544830519	1626	1619	1626	1618	983
547	20240809	115900	543238172	1619	1635	1635	1619	4813
548	20240809	115800	535438829	1639	1628	1639	1628	3188
549	20240809	115700	530230740	1628	1628	1629	1628	718
550	20240809	115600	529061277	1628	1628	1628	1628	255
551	20240809	115500	528646137	1628	1625	1628	1625	109
552	20240809	115400	528469006	1625	1625	1625	1625	15
553	20240809	115300	528444631	1625	1624	1625	1620	407
554	20240809	115200	527783629	1620	1621	1621	1620	982
555	20240809	115100	526192781	1624	1620	1624	1620	103
556	20240809	115000	526025917	1620	1624	1624	1620	2737
557	20240809	114900	521590780	1624	1622	1624	1622	175
558	20240809	114800	521306928	1622	1622	1622	1622	18
559	20240809	114700	521277732	1625	1625	1625	1625	35
560	20240809	114600	521220857	1627	1627	1627	1627	76
561	20240809	114500	521097205	1621	1621	1621	1621	0
562	20240809	114400	521097205	1621	1621	1621	1621	697
563	20240809	114300	519967368	1628	1625	1640	1621	2282
564	20240809	114200	516259733	1630	1644	1644	1630	13365
565	20240809	114100	494448477	1644	1644	1644	1644	11
566	20240809	114000	494430393	1644	1636	1645	1635	3404
567	20240809	113900	488846321	1632	1660	1660	1632	14284
568	20240809	113800	465359747	1660	1645	1660	1645	26938
569	20240809	113700	420913163	1645	1630	1645	1630	17759
570	20240809	113600	391907435	1630	1625	1630	1625	16091
571	20240809	113500	365722347	1625	1610	1625	1610	28607
572	20240809	113400	319478002	1610	1610	1616	1600	15339
573	20240809	113300	294786905	1610	1604	1610	1604	9120
574	20240809	113200	280104497	1593	1599	1611	1593	3001
575	20240809	113100	275277201	1592	1608	1608	1591	604
576	20240809	113000	274314264	1593	1592	1609	1592	1168
577	20240809	112900	272438363	1592	1591	1610	1588	6304
578	20240809	112800	262367722	1592	1599	1601	1590	10401
579	20240809	112700	245772579	1598	1599	1599	1588	2765
580	20240809	112600	241375446	1589	1599	1599	1589	1264
581	20240809	112500	239360366	1596	1601	1601	1589	213
582	20240809	112400	239020923	1601	1590	1601	1588	3217
583	20240809	112300	233890528	1590	1590	1610	1587	4835
584	20240809	112200	226168977	1608	1590	1608	1590	2363
585	20240809	112100	222376653	1590	1611	1611	1590	88
586	20240809	112000	222235727	1588	1595	1616	1588	19497
587	20240809	111900	190787280	1587	1604	1604	1586	1951
588	20240809	111800	187665097	1604	1586	1604	1582	5356
589	20240809	111700	179104253	1604	1593	1604	1582	2486
590	20240809	111600	175143586	1582	1592	1594	1582	5389
591	20240809	111500	166612788	1592	1593	1593	1580	6534
592	20240809	111400	156216695	1592	1616	1616	1592	12945
593	20240809	111300	135477916	1616	1616	1616	1616	0
594	20240809	111200	135477916	1616	1616	1616	1616	0
595	20240809	111100	135477916	1616	1612	1616	1605	4763
596	20240809	111000	127792330	1613	1610	1614	1607	3886
597	20240809	110900	121535882	1610	1592	1610	1592	3793
598	20240809	110800	115477922	1602	1592	1602	1592	2005
599	20240809	110700	112280828	1592	1589	1592	1589	333
600	20240809	110600	111750798	1592	1585	1593	1585	3093
601	20240809	110500	106836335	1587	1562	1587	1562	7253
602	20240809	110400	95411645	1561	1556	1561	1556	16319
603	20240809	110300	70016995	1555	1555	1555	1555	0
604	20240809	110200	70016995	1555	1548	1555	1548	2124
605	20240809	110100	66715755	1530	1540	1548	1530	6169
606	20240809	110000	57185371	1548	1548	1548	1548	0
607	20240809	105900	57185371	1548	1548	1548	1548	50
608	20240809	105800	57107971	1538	1538	1538	1538	0
609	20240809	105700	57107971	1538	1538	1538	1538	0
610	20240809	105600	57107971	1538	1538	1538	1538	0
611	20240809	105500	57107971	1538	1538	1538	1538	0
612	20240809	105400	57107971	1538	1538	1538	1538	0
613	20240809	105300	57107971	1538	1538	1538	1538	0
614	20240809	105200	57107971	1538	1538	1538	1538	0
615	20240809	105100	57107971	1538	1538	1538	1538	0
616	20240809	105000	57107971	1538	1548	1548	1538	1209
617	20240809	104900	55248429	1549	1549	1549	1549	0
618	20240809	104800	55248429	1549	1548	1549	1548	402
619	20240809	104700	54625739	1549	1549	1549	1549	21
620	20240809	104600	54593210	1549	1549	1549	1549	0
621	20240809	104500	54593210	1549	1549	1549	1549	0
622	20240809	104400	54593210	1549	1549	1549	1549	0
623	20240809	104300	54593210	1549	1549	1549	1549	0
624	20240809	104200	54593210	1549	1549	1549	1549	0
625	20240809	104100	54593210	1549	1549	1549	1549	33
626	20240809	104000	54542093	1549	1544	1549	1544	30
627	20240809	103900	54495679	1543	1535	1543	1535	1423
628	20240809	103800	52301578	1534	1534	1534	1534	0
629	20240809	103700	52301578	1534	1534	1534	1534	0
630	20240809	103600	52301578	1534	1534	1534	1534	0
631	20240809	103500	52301578	1534	1534	1534	1534	0
632	20240809	103400	52301578	1534	1534	1534	1534	0
633	20240809	103300	52301578	1534	1534	1534	1534	540
634	20240809	103200	51473218	1534	1534	1534	1534	0
635	20240809	103100	51473218	1534	1534	1534	1534	0
636	20240809	103000	51473218	1534	1534	1534	1534	0
637	20240809	102900	51473218	1534	1534	1534	1534	0
638	20240809	102800	51473218	1534	1534	1534	1534	0
639	20240809	102700	51473218	1534	1534	1534	1534	0
640	20240809	102600	51473218	1534	1534	1534	1534	0
641	20240809	102500	51473218	1534	1534	1534	1534	0
642	20240809	102400	51473218	1534	1534	1534	1534	0
643	20240809	102300	51473218	1534	1534	1534	1534	0
644	20240809	102200	51473218	1534	1534	1534	1534	20
645	20240809	102100	51442538	1534	1534	1534	1534	0
646	20240809	102000	51442538	1534	1534	1534	1534	0
647	20240809	101900	51442538	1534	1534	1534	1534	0
648	20240809	101800	51442538	1534	1534	1534	1534	0
649	20240809	101700	51442538	1534	1533	1534	1533	120
650	20240809	101600	51258463	1533	1533	1533	1533	0
651	20240809	101500	51258463	1533	1533	1533	1533	0
652	20240809	101400	51258463	1533	1533	1533	1533	10
653	20240809	101300	51243133	1534	1534	1534	1534	0
654	20240809	101200	51243133	1534	1526	1534	1526	1095
655	20240809	101100	49572155	1534	1534	1534	1534	0
656	20240809	101000	49572155	1534	1534	1534	1534	0
657	20240809	100900	49572155	1534	1534	1534	1534	0
658	20240809	100800	49572155	1534	1534	1534	1534	0
659	20240809	100700	49572155	1534	1534	1534	1534	0
660	20240809	100600	49572155	1534	1534	1534	1534	0
661	20240809	100500	49572155	1534	1534	1534	1534	0
662	20240809	100400	49572155	1534	1534	1534	1534	0
663	20240809	100300	49572155	1534	1534	1534	1534	0
664	20240809	100200	49572155	1534	1534	1534	1534	72
665	20240809	100100	49461707	1534	1534	1534	1534	2
666	20240809	100000	49458639	1534	1534	1534	1534	0
667	20240809	095900	49458639	1534	1534	1534	1534	1
668	20240809	095800	49457105	1534	1534	1534	1534	1
669	20240809	095700	49455571	1534	1534	1534	1534	3
670	20240809	095600	49450969	1530	1530	1530	1530	0
671	20240809	095500	49450969	1530	1528	1530	1528	1170
672	20240809	095400	47661125	1527	1527	1527	1527	101
673	20240809	095300	47506898	1527	1527	1527	1527	0
674	20240809	095200	47506898	1527	1527	1527	1527	0
675	20240809	095100	47506898	1527	1527	1527	1527	10
676	20240809	095000	47491628	1528	1528	1528	1528	0
677	20240809	094900	47491628	1528	1528	1528	1528	0
678	20240809	094800	47491628	1528	1528	1528	1528	0
679	20240809	094700	47491628	1528	1528	1528	1528	1
680	20240809	094600	47490100	1516	1516	1516	1516	0
681	20240809	094500	47490100	1516	1516	1516	1516	0
682	20240809	094400	47490100	1516	1516	1516	1516	0
683	20240809	094300	47490100	1516	1516	1516	1516	11
684	20240809	094200	47473424	1533	1533	1533	1533	0
685	20240809	094100	47473424	1533	1532	1533	1532	11
686	20240809	094000	47456568	1515	1515	1533	1515	470
687	20240809	093900	46744409	1534	1534	1534	1534	0
688	20240809	093800	46744409	1534	1534	1534	1534	0
689	20240809	093700	46744409	1534	1534	1534	1534	4
690	20240809	093600	46738273	1515	1516	1516	1515	4000
691	20240809	093500	40678109	1515	1515	1515	1515	0
692	20240809	093400	40678109	1515	1515	1515	1515	0
693	20240809	093300	40678109	1515	1534	1534	1515	12
694	20240809	093200	40659910	1534	1534	1534	1534	148
695	20240809	093100	40432878	1534	1534	1534	1534	0
696	20240809	093000	40432878	1534	1535	1535	1534	504
697	20240809	092900	39659242	1535	1535	1535	1535	0
698	20240809	092800	39659242	1535	1535	1535	1535	1
699	20240809	092700	39657707	1535	1535	1535	1535	0
700	20240809	092600	39657707	1535	1521	1535	1512	250
701	20240809	092500	39278859	1542	1542	1542	1542	0
702	20240809	092400	39278859	1542	1542	1542	1542	0
703	20240809	092300	39278859	1542	1542	1542	1542	0
704	20240809	092200	39278859	1542	1542	1542	1542	0
705	20240809	092100	39278859	1542	1540	1542	1540	260
706	20240809	092000	38878086	1541	1542	1542	1541	181
707	20240809	091900	38598986	1542	1536	1543	1536	2167
708	20240809	091800	35260813	1510	1510	1510	1510	0
709	20240809	091700	35260813	1510	1537	1540	1510	4150
710	20240809	091600	28889284	1537	1537	1537	1537	106
711	20240809	091500	28726362	1539	1539	1539	1539	0
712	20240809	091400	28726362	1539	1540	1542	1539	41
713	20240809	091300	28663222	1541	1525	1542	1525	5150
714	20240809	091200	20774622	1525	1534	1540	1525	1190
715	20240809	091100	18944225	1531	1525	1531	1525	4052
716	20240809	091000	12764665	1525	1525	1525	1525	0
717	20240809	090900	12764665	1525	1520	1525	1520	1839
718	20240809	090800	9966960	1520	1520	1520	1520	2
719	20240809	090700	9963920	1501	1519	1520	1501	4
720	20240809	090600	9957861	1500	1500	1520	1500	42
721	20240809	090500	9894841	1500	1500	1500	1500	0
722	20240809	090400	9894841	1500	1500	1500	1500	0
723	20240809	090300	9894841	1500	1500	1500	1500	5811
724	20240809	090200	1178341	1520	1498	1520	1498	67
725	20240809	090100	1077931	1498	1498	1498	1498	0
726	20240809	090000	1077931	1498	1470	1522	1470	728