KissMeData/000520/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	183100	3964876230	9780	9780	9780	9780	2800
3	20240807	183000	3964876230	9780	9780	9780	9780	0
4	20240807	182900	3964876230	9780	9780	9780	9780	0
5	20240807	182800	3964876230	9780	9780	9780	9780	0
6	20240807	182700	3964876230	9780	9780	9780	9780	0
7	20240807	182600	3964876230	9780	9780	9780	9780	0
8	20240807	182500	3964876230	9780	9780	9780	9780	0
9	20240807	182400	3964876230	9780	9780	9780	9780	0
10	20240807	182300	3964876230	9780	9780	9780	9780	0
11	20240807	182200	3964876230	9780	9780	9780	9780	0
12	20240807	182100	3964876230	9780	9780	9780	9780	0
13	20240807	182000	3964876230	9780	9780	9780	9780	0
14	20240807	181900	3964876230	9780	9780	9780	9780	0
15	20240807	181800	3964876230	9780	9780	9780	9780	0
16	20240807	181700	3964876230	9780	9780	9780	9780	0
17	20240807	181600	3964876230	9780	9780	9780	9780	0
18	20240807	181500	3964876230	9780	9780	9780	9780	0
19	20240807	181400	3964876230	9780	9780	9780	9780	0
20	20240807	181300	3964876230	9780	9780	9780	9780	0
21	20240807	181200	3964876230	9780	9780	9780	9780	0
22	20240807	181100	3964876230	9780	9780	9780	9780	0
23	20240807	181000	3964876230	9780	9780	9780	9780	0
24	20240807	180900	3964876230	9780	9780	9780	9780	0
25	20240807	180800	3964876230	9780	9780	9780	9780	0
26	20240807	180700	3964876230	9780	9780	9780	9780	0
27	20240807	180600	3964876230	9780	9780	9780	9780	0
28	20240807	180500	3964876230	9780	9780	9780	9780	0
29	20240807	180400	3964876230	9780	9780	9780	9780	0
30	20240807	180300	3964876230	9780	9780	9780	9780	0
31	20240807	180200	3964876230	9780	9780	9780	9780	0
32	20240807	180100	3964876230	9780	9780	9780	9780	2800
33	20240807	180000	3964876230	9780	9780	9780	9780	0
34	20240807	175900	3964876230	9780	9780	9780	9780	0
35	20240807	175800	3964876230	9780	9780	9780	9780	0
36	20240807	175700	3964876230	9780	9780	9780	9780	0
37	20240807	175600	3964876230	9780	9780	9780	9780	0
38	20240807	175500	3964876230	9780	9780	9780	9780	0
39	20240807	175400	3964876230	9780	9780	9780	9780	0
40	20240807	175300	3964876230	9780	9780	9780	9780	0
41	20240807	175200	3964876230	9780	9780	9780	9780	0
42	20240807	175100	3964876230	9780	9780	9780	9780	0
43	20240807	175000	3964876230	9780	9780	9780	9780	0
44	20240807	174900	3964876230	9780	9780	9780	9780	0
45	20240807	174800	3964876230	9780	9780	9780	9780	0
46	20240807	174700	3964876230	9780	9780	9780	9780	0
47	20240807	174600	3964876230	9780	9780	9780	9780	0
48	20240807	174500	3964876230	9780	9780	9780	9780	0
49	20240807	174400	3964876230	9780	9780	9780	9780	0
50	20240807	174300	3964876230	9780	9780	9780	9780	0
51	20240807	174200	3964876230	9780	9780	9780	9780	0
52	20240807	174100	3964876230	9780	9780	9780	9780	0
53	20240807	174000	3964876230	9780	9780	9780	9780	0
54	20240807	173900	3964876230	9780	9780	9780	9780	0
55	20240807	173800	3964876230	9780	9780	9780	9780	0
56	20240807	173700	3964876230	9780	9780	9780	9780	0
57	20240807	173600	3964876230	9780	9780	9780	9780	0
58	20240807	173500	3964876230	9780	9780	9780	9780	0
59	20240807	173400	3964876230	9780	9780	9780	9780	0
60	20240807	173300	3964876230	9780	9780	9780	9780	0
61	20240807	173200	3964876230	9780	9780	9780	9780	0
62	20240807	173100	3964876230	9780	9780	9780	9780	2800
63	20240807	173000	3964876230	9780	9780	9780	9780	0
64	20240807	172900	3964876230	9780	9780	9780	9780	0
65	20240807	172800	3964876230	9780	9780	9780	9780	0
66	20240807	172700	3964876230	9780	9780	9780	9780	0
67	20240807	172600	3964876230	9780	9780	9780	9780	0
68	20240807	172500	3964876230	9780	9780	9780	9780	0
69	20240807	172400	3964876230	9780	9780	9780	9780	0
70	20240807	172300	3964876230	9780	9780	9780	9780	0
71	20240807	172200	3964876230	9780	9780	9780	9780	0
72	20240807	172100	3964876230	9780	9780	9780	9780	0
73	20240807	172000	3964876230	9780	9780	9780	9780	0
74	20240807	171900	3964876230	9780	9780	9780	9780	0
75	20240807	171800	3964876230	9780	9780	9780	9780	0
76	20240807	171700	3964876230	9780	9780	9780	9780	0
77	20240807	171600	3964876230	9780	9780	9780	9780	0
78	20240807	171500	3964876230	9780	9780	9780	9780	0
79	20240807	171400	3964876230	9780	9780	9780	9780	0
80	20240807	171300	3964876230	9780	9780	9780	9780	0
81	20240807	171200	3964876230	9780	9780	9780	9780	0
82	20240807	171100	3964876230	9780	9780	9780	9780	0
83	20240807	171000	3964876230	9780	9780	9780	9780	0
84	20240807	170900	3964876230	9780	9780	9780	9780	0
85	20240807	170800	3964876230	9780	9780	9780	9780	0
86	20240807	170700	3964876230	9780	9780	9780	9780	0
87	20240807	170600	3964876230	9780	9780	9780	9780	0
88	20240807	170500	3964876230	9780	9780	9780	9780	0
89	20240807	170400	3964876230	9780	9780	9780	9780	0
90	20240807	170300	3964876230	9780	9780	9780	9780	0
91	20240807	170200	3964876230	9780	9780	9780	9780	0
92	20240807	170100	3964876230	9780	9780	9780	9780	2800
93	20240807	170000	3964876230	9780	9780	9780	9780	0
94	20240807	165900	3964876230	9780	9780	9780	9780	0
95	20240807	165800	3964876230	9780	9780	9780	9780	0
96	20240807	165700	3964876230	9780	9780	9780	9780	0
97	20240807	165600	3964876230	9780	9780	9780	9780	0
98	20240807	165500	3964876230	9780	9780	9780	9780	0
99	20240807	165400	3964876230	9780	9780	9780	9780	0
100	20240807	165300	3964876230	9780	9780	9780	9780	0
101	20240807	165200	3964876230	9780	9780	9780	9780	0
102	20240807	165100	3964876230	9780	9780	9780	9780	0
103	20240807	165000	3964876230	9780	9780	9780	9780	0
104	20240807	164900	3964876230	9780	9780	9780	9780	0
105	20240807	164800	3964876230	9780	9780	9780	9780	0
106	20240807	164700	3964876230	9780	9780	9780	9780	0
107	20240807	164600	3964876230	9780	9780	9780	9780	0
108	20240807	164500	3964876230	9780	9780	9780	9780	0
109	20240807	164400	3964876230	9780	9780	9780	9780	0
110	20240807	164300	3964876230	9780	9780	9780	9780	0
111	20240807	164200	3964876230	9780	9780	9780	9780	0
112	20240807	164100	3964876230	9780	9780	9780	9780	0
113	20240807	164000	3964876230	9780	9780	9780	9780	0
114	20240807	163900	3964876230	9780	9780	9780	9780	0
115	20240807	163800	3964876230	9780	9780	9780	9780	0
116	20240807	163700	3964876230	9780	9780	9780	9780	0
117	20240807	163600	3964876230	9780	9780	9780	9780	0
118	20240807	163500	3964876230	9780	9780	9780	9780	0
119	20240807	163400	3964876230	9780	9780	9780	9780	0
120	20240807	163300	3964876230	9780	9780	9780	9780	0
121	20240807	163200	3964876230	9780	9780	9780	9780	0
122	20240807	163100	3964876230	9780	9780	9780	9780	2800
123	20240807	163000	3964876230	9780	9780	9780	9780	0
124	20240807	162900	3964876230	9780	9780	9780	9780	0
125	20240807	162800	3964876230	9780	9780	9780	9780	0
126	20240807	162700	3964876230	9780	9780	9780	9780	0
127	20240807	162600	3964876230	9780	9780	9780	9780	0
128	20240807	162500	3964876230	9780	9780	9780	9780	0
129	20240807	162400	3964876230	9780	9780	9780	9780	0
130	20240807	162300	3964876230	9780	9780	9780	9780	0
131	20240807	162200	3964876230	9780	9780	9780	9780	0
132	20240807	162100	3964876230	9780	9780	9780	9780	0
133	20240807	162000	3964876230	9780	9780	9780	9780	0
134	20240807	161900	3964876230	9780	9780	9780	9780	0
135	20240807	161800	3964876230	9780	9780	9780	9780	0
136	20240807	161700	3964876230	9780	9780	9780	9780	0
137	20240807	161600	3964876230	9780	9780	9780	9780	0
138	20240807	161500	3964876230	9780	9780	9780	9780	0
139	20240807	161400	3964876230	9780	9780	9780	9780	0
140	20240807	161300	3964876230	9780	9780	9780	9780	0
141	20240807	161200	3964876230	9780	9780	9780	9780	0
142	20240807	161100	3964876230	9780	9780	9780	9780	0
143	20240807	161000	3964876230	9780	9780	9780	9780	0
144	20240807	160900	3964876230	9780	9780	9780	9780	0
145	20240807	160800	3964876230	9780	9780	9780	9780	0
146	20240807	160700	3964876230	9780	9780	9780	9780	0
147	20240807	160600	3964876230	9780	9780	9780	9780	0
148	20240807	160500	3964876230	9780	9780	9780	9780	0
149	20240807	160400	3964876230	9780	9780	9780	9780	0
150	20240807	160300	3964876230	9780	9780	9780	9780	0
151	20240807	160200	3964876230	9780	9780	9780	9780	0
152	20240807	160100	3964876230	9780	9780	9780	9780	2800
153	20240807	160000	3964876230	9780	9780	9780	9780	0
154	20240807	155900	3964876230	9780	9780	9780	9780	0
155	20240807	155800	3964876230	9780	9780	9780	9780	0
156	20240807	155700	3964876230	9780	9780	9780	9780	0
157	20240807	155600	3964876230	9780	9780	9780	9780	0
158	20240807	155500	3964876230	9780	9780	9780	9780	0
159	20240807	155400	3964876230	9780	9780	9780	9780	0
160	20240807	155300	3964876230	9780	9780	9780	9780	0
161	20240807	155200	3964876230	9780	9780	9780	9780	0
162	20240807	155100	3964876230	9780	9780	9780	9780	0
163	20240807	155000	3964876230	9780	9780	9780	9780	0
164	20240807	154900	3964876230	9780	9780	9780	9780	0
165	20240807	154800	3964876230	9780	9780	9780	9780	0
166	20240807	154700	3964876230	9780	9780	9780	9780	0
167	20240807	154600	3964876230	9780	9780	9780	9780	0
168	20240807	154500	3964876230	9780	9780	9780	9780	0
169	20240807	154400	3964876230	9780	9780	9780	9780	0
170	20240807	154300	3964876230	9780	9780	9780	9780	0
171	20240807	154200	3964876230	9780	9780	9780	9780	0
172	20240807	154100	3964876230	9780	9780	9780	9780	0
173	20240807	154000	3964876230	9780	9780	9780	9780	0
174	20240807	153900	3964876230	9780	9780	9780	9780	0
175	20240807	153800	3964876230	9780	9780	9780	9780	0
176	20240807	153700	3964876230	9780	9780	9780	9780	0
177	20240807	153600	3964876230	9780	9780	9780	9780	0
178	20240807	153500	3964876230	9780	9780	9780	9780	0
179	20240807	153400	3964876230	9780	9780	9780	9780	0
180	20240807	153300	3964876230	9780	9780	9780	9780	0
181	20240807	153200	3964876230	9780	9780	9780	9780	0
182	20240807	153100	3964876230	9780	9780	9780	9780	2800
183	20240807	153000	3964876230	9780	9780	9780	9780	2800
184	20240807	152900	3937492230	9780	9780	9780	9780	0
185	20240807	152800	3937492230	9780	9780	9780	9780	0
186	20240807	152700	3937492230	9780	9780	9780	9780	0
187	20240807	152600	3937492230	9780	9780	9780	9780	0
188	20240807	152500	3937492230	9780	9780	9780	9780	0
189	20240807	152400	3937492230	9780	9780	9780	9780	0
190	20240807	152300	3937492230	9780	9780	9780	9780	0
191	20240807	152200	3937492230	9780	9780	9780	9780	0
192	20240807	152100	3937492230	9780	9780	9780	9780	0
193	20240807	152000	3937492230	9780	9780	9780	9780	0
194	20240807	151900	3937492230	9780	9780	9780	9780	95
195	20240807	151800	3936563130	9750	9780	9780	9750	2209
196	20240807	151700	3915014500	9750	9760	9800	9750	1812
197	20240807	151600	3897333190	9800	9800	9800	9800	737
198	20240807	151500	3890110590	9800	9800	9800	9800	1150
199	20240807	151400	3878840590	9780	9740	9780	9730	1304
200	20240807	151300	3866091500	9740	9740	9740	9740	130
201	20240807	151200	3864825300	9780	9780	9780	9780	0
202	20240807	151100	3864825300	9780	9780	9780	9780	0
203	20240807	151000	3864825300	9780	9780	9780	9780	100
204	20240807	150900	3863847300	9740	9740	9740	9740	220
205	20240807	150800	3861704500	9740	9740	9750	9740	570
206	20240807	150700	3856147700	9740	9740	9740	9740	107
207	20240807	150600	3855105520	9720	9750	9750	9720	3485
208	20240807	150500	3821169410	9750	9770	9770	9750	1421
209	20240807	150400	3807298920	9760	9790	9800	9760	213
210	20240807	150300	3805217210	9800	9800	9800	9800	41
211	20240807	150200	3804815410	9800	9800	9800	9800	50
212	20240807	150100	3804325410	9800	9800	9800	9800	10
213	20240807	150000	3804227410	9800	9800	9800	9800	30
214	20240807	145900	3803933410	9810	9810	9810	9810	2
215	20240807	145800	3803913790	9810	9810	9810	9750	3998
216	20240807	145700	3764865980	9830	9810	9830	9810	119
217	20240807	145600	3763698420	9810	9810	9810	9810	337
218	20240807	145500	3760392450	9810	9770	9810	9770	359
219	20240807	145400	3756872670	9770	9770	9770	9770	0
220	20240807	145300	3756872670	9770	9770	9770	9770	341
221	20240807	145200	3753541100	9760	9780	9780	9760	726
222	20240807	145100	3746446360	9760	9780	9810	9760	1266
223	20240807	145000	3734082660	9780	9770	9810	9770	375
224	20240807	144900	3730414290	9780	9780	9780	9780	2240
225	20240807	144800	3708507090	9780	9780	9780	9770	336
226	20240807	144700	3705221270	9790	9790	9790	9790	4
227	20240807	144600	3705182110	9790	9820	9820	9780	742
228	20240807	144500	3697914460	9790	9800	9820	9790	2102
229	20240807	144400	3677295880	9800	9820	9820	9800	2916
230	20240807	144300	3648718820	9820	9810	9820	9800	1049
231	20240807	144200	3638431370	9810	9810	9810	9810	2051
232	20240807	144100	3618311060	9810	9810	9810	9810	30
233	20240807	144000	3618016760	9850	9830	9850	9800	3912
234	20240807	143900	3579645190	9830	9840	9840	9830	1001
235	20240807	143800	3569800340	9840	9850	9850	9840	557
236	20240807	143700	3564316460	9850	9850	9850	9850	107
237	20240807	143600	3563262510	9850	9880	9880	9850	1743
238	20240807	143500	3546076890	9920	9920	9920	9920	10
239	20240807	143400	3545977690	9930	9930	9930	9880	520
240	20240807	143300	3540817640	9930	9870	9930	9870	802
241	20240807	143200	3532861850	9920	9860	9920	9860	41
242	20240807	143100	3532457130	9860	9860	9860	9860	100
243	20240807	143000	3531471130	9860	9840	9860	9840	316
244	20240807	142900	3528358600	9840	9830	9840	9820	1198
245	20240807	142800	3516582520	9830	9850	9850	9830	356
246	20240807	142700	3513080140	9840	9850	9850	9840	657
247	20240807	142600	3506610090	9860	9860	9860	9850	1325
248	20240807	142500	3493550150	9870	9880	9880	9870	168
249	20240807	142400	3491890410	9890	9890	9890	9890	6
250	20240807	142300	3491831070	9890	9890	9890	9890	186
251	20240807	142200	3489991530	9890	9880	9890	9880	817
252	20240807	142100	3481912840	9880	9880	9880	9880	103
253	20240807	142000	3480895200	9890	9890	9890	9890	0
254	20240807	141900	3480895200	9890	9890	9890	9890	2
255	20240807	141800	3480875420	9890	9910	9910	9890	1559
256	20240807	141700	3465454910	9890	9890	9890	9890	0
257	20240807	141600	3465454910	9890	9910	9910	9890	197
258	20240807	141500	3463506380	9920	9910	9920	9910	20
259	20240807	141400	3463308110	9890	9890	9890	9890	0
260	20240807	141300	3463308110	9890	9910	9910	9890	145
261	20240807	141200	3461872960	9910	9890	9910	9890	2672
262	20240807	141100	3435404910	9890	9880	9890	9880	88
263	20240807	141000	3434534600	9870	9870	9870	9870	325
264	20240807	140900	3431326850	9880	9880	9880	9880	49
265	20240807	140800	3430842730	9870	9850	9870	9850	539
266	20240807	140700	3425533480	9850	9890	9890	9850	1005
267	20240807	140600	3415623150	9890	9890	9890	9890	25
268	20240807	140500	3415375900	9890	9890	9890	9890	7
269	20240807	140400	3415306670	9890	9890	9890	9890	54
270	20240807	140300	3414772610	9890	9890	9890	9880	60
271	20240807	140200	3414179250	9890	9880	9890	9880	60
272	20240807	140100	3413585920	9880	9870	9880	9870	120
273	20240807	140000	3412401320	9890	9870	9890	9860	208
274	20240807	135900	3410344920	9880	9880	9880	9880	40
275	20240807	135800	3409949720	9880	9880	9880	9880	94
276	20240807	135700	3409021000	9880	9880	9880	9880	0
277	20240807	135600	3409021000	9880	9880	9880	9880	30
278	20240807	135500	3408724600	9870	9880	9880	9870	235
279	20240807	135400	3406403450	9890	9890	9890	9890	1
280	20240807	135300	3406393560	9850	9900	9900	9850	94
281	20240807	135200	3405463060	9900	9890	9900	9880	178
282	20240807	135100	3403703130	9880	9860	9880	9840	223
283	20240807	135000	3401506810	9880	9880	9880	9880	199
284	20240807	134900	3399540690	9880	9880	9880	9880	0
285	20240807	134800	3399540690	9880	9880	9880	9880	58
286	20240807	134700	3398967650	9920	9910	9920	9880	674
287	20240807	134600	3392294300	9880	9880	9880	9880	26
288	20240807	134500	3392037420	9910	9900	9920	9900	801
289	20240807	134400	3384107000	9880	9880	9900	9880	183
290	20240807	134300	3382298720	9880	9870	9880	9870	437
291	20240807	134200	3377981290	9870	9880	9880	9870	153
292	20240807	134100	3376469660	9880	9820	9880	9820	1834
293	20240807	134000	3358384450	9840	9830	9840	9830	55
294	20240807	133900	3357843260	9840	9840	9840	9840	5
295	20240807	133800	3357794060	9810	9820	9820	9810	500
296	20240807	133700	3352888060	9820	9820	9820	9820	64
297	20240807	133600	3352259580	9830	9830	9830	9830	22
298	20240807	133500	3352043320	9830	9830	9830	9830	17
299	20240807	133400	3351876210	9830	9830	9830	9830	11
300	20240807	133300	3351768080	9830	9820	9830	9820	306
301	20240807	133200	3348760600	9810	9800	9810	9800	101
302	20240807	133100	3347769800	9810	9810	9810	9810	0
303	20240807	133000	3347769800	9810	9800	9810	9800	1378
304	20240807	132900	3334257030	9770	9770	9770	9770	50
305	20240807	132800	3333768530	9760	9760	9760	9760	0
306	20240807	132700	3333768530	9760	9760	9760	9760	10
307	20240807	132600	3333670930	9760	9760	9760	9760	8
308	20240807	132500	3333592850	9750	9750	9750	9750	0
309	20240807	132400	3333592850	9750	9750	9750	9750	329
310	20240807	132300	3330385100	9750	9750	9750	9750	490
311	20240807	132200	3325607600	9810	9810	9810	9810	26
312	20240807	132100	3325352540	9810	9780	9810	9750	505
313	20240807	132000	3320424120	9800	9800	9800	9800	400
314	20240807	131900	3316504120	9810	9790	9810	9790	101
315	20240807	131800	3315513530	9790	9810	9810	9790	1555
316	20240807	131700	3300283730	9810	9810	9810	9810	1085
317	20240807	131600	3289639880	9810	9800	9810	9800	150
318	20240807	131500	3288169780	9790	9790	9790	9790	58
319	20240807	131400	3287601960	9780	9780	9780	9780	195
320	20240807	131300	3285694860	9770	9760	9770	9760	54
321	20240807	131200	3285167310	9760	9760	9760	9760	41
322	20240807	131100	3284767150	9760	9760	9760	9760	252
323	20240807	131000	3282307630	9760	9760	9760	9760	210
324	20240807	130900	3280258030	9780	9780	9780	9780	84
325	20240807	130800	3279436510	9780	9780	9780	9780	1
326	20240807	130700	3279426730	9780	9780	9780	9780	0
327	20240807	130600	3279426730	9780	9780	9780	9760	150
328	20240807	130500	3277960330	9780	9760	9780	9760	105
329	20240807	130400	3276934430	9750	9780	9780	9750	2321
330	20240807	130300	3254263800	9790	9790	9790	9790	35
331	20240807	130200	3253921150	9780	9800	9800	9780	281
332	20240807	130100	3251170560	9800	9800	9800	9800	10
333	20240807	130000	3251072560	9800	9800	9800	9800	150
334	20240807	125900	3249602560	9790	9810	9810	9790	2154
335	20240807	125800	3228488520	9820	9820	9820	9820	0
336	20240807	125700	3228488520	9820	9820	9820	9820	655
337	20240807	125600	3222056420	9820	9820	9820	9820	0
338	20240807	125500	3222056420	9820	9820	9820	9820	5
339	20240807	125400	3222007320	9820	9820	9820	9820	0
340	20240807	125300	3222007320	9820	9820	9820	9820	259
341	20240807	125200	3219463940	9820	9810	9820	9810	151
342	20240807	125100	3217982120	9810	9810	9810	9810	488
343	20240807	125000	3213194840	9820	9830	9830	9810	565
344	20240807	124900	3207647700	9830	9830	9860	9830	2962
345	20240807	124800	3178529650	9860	9860	9860	9860	1
346	20240807	124700	3178519790	9820	9830	9850	9820	411
347	20240807	124600	3174479740	9850	9850	9850	9850	4
348	20240807	124500	3174440340	9810	9810	9850	9810	379
349	20240807	124400	3170714340	9830	9820	9830	9810	2502
350	20240807	124300	3146156060	9810	9840	9840	9810	519
351	20240807	124200	3141063180	9840	9840	9840	9840	0
352	20240807	124100	3141063180	9840	9840	9840	9820	220
353	20240807	124000	3138902240	9830	9840	9840	9830	165
354	20240807	123900	3137280280	9840	9840	9850	9840	186
355	20240807	123800	3135449990	9850	9860	9860	9850	553
356	20240807	123700	3129999540	9860	9870	9870	9860	1548
357	20240807	123600	3114720820	9870	9880	9880	9870	887
358	20240807	123500	3105957430	9900	9880	9900	9880	485
359	20240807	123400	3101165340	9890	9900	9900	9890	1132
360	20240807	123300	3089969810	9900	9920	9920	9900	1644
361	20240807	123200	3073687800	9920	9910	9920	9910	23
362	20240807	123100	3073459820	9920	9920	9920	9910	162
363	20240807	123000	3071854320	9920	9920	9920	9920	1
364	20240807	122900	3071844400	9930	9900	9930	9890	506
365	20240807	122800	3066833320	9900	9890	9900	9890	234
366	20240807	122700	3064517730	9890	9900	9900	9890	392
367	20240807	122600	3060637690	9910	9900	9910	9900	613
368	20240807	122500	3054568980	9910	9910	9940	9910	1411
369	20240807	122400	3040585940	9950	9950	9950	9950	0
370	20240807	122300	3040585940	9950	9960	9960	9950	6
371	20240807	122200	3040526190	9920	9960	9960	9920	517
372	20240807	122100	3035385270	9960	9970	9970	9960	202
373	20240807	122000	3033373340	9930	9990	9990	9930	1900
374	20240807	121900	3014492930	9990	9980	9990	9960	2165
375	20240807	121800	2992900860	9990	9990	9990	9980	627
376	20240807	121700	2986641490	9990	10000	10000	9970	2992
377	20240807	121600	2956745240	10000	9990	10000	9970	1511
378	20240807	121500	2941646930	9970	9960	9990	9960	974
379	20240807	121400	2931931330	9960	9970	9970	9960	123
380	20240807	121300	2930706150	9970	9970	9970	9950	343
381	20240807	121200	2927290570	9970	9940	9970	9940	589
382	20240807	121100	2921426150	9950	9950	9950	9940	614
383	20240807	121000	2915317270	9950	9930	9950	9930	503
384	20240807	120900	2910314310	9930	9920	9930	9890	235
385	20240807	120800	2907986070	9900	9900	9920	9900	209
386	20240807	120700	2905916930	9920	9920	9920	9920	403
387	20240807	120600	2901919170	9930	9940	9940	9910	4025
388	20240807	120500	2861952990	9940	9940	9950	9930	166
389	20240807	120400	2860303030	9950	9930	9950	9930	2916
390	20240807	120300	2831293310	9930	9930	9930	9930	1
391	20240807	120200	2831283380	9930	9920	9940	9920	196
392	20240807	120100	2829336890	9920	9940	9940	9920	930
393	20240807	120000	2820094290	9940	9920	9940	9920	490
394	20240807	115900	2815230450	9900	9920	9930	9900	1907
395	20240807	115800	2796325110	9910	9870	9910	9860	3773
396	20240807	115700	2758986880	9880	9880	9880	9880	2
397	20240807	115600	2758967120	9840	9840	9840	9840	600
398	20240807	115500	2753063120	9900	9900	9900	9850	765
399	20240807	115400	2745494620	9900	9840	9900	9840	2545
400	20240807	115300	2720304560	9840	9900	9900	9840	235
401	20240807	115200	2717989950	9900	9900	9900	9900	36
402	20240807	115100	2717633550	9900	9880	9900	9860	1792
403	20240807	115000	2699903260	9880	9900	9900	9880	457
404	20240807	114900	2695385840	9900	9820	9900	9820	10850
405	20240807	114800	2588318590	9810	9810	9810	9810	750
406	20240807	114700	2580961090	9810	9810	9810	9810	67
407	20240807	114600	2580303820	9810	9810	9810	9810	5
408	20240807	114500	2580254770	9810	9820	9820	9800	94
409	20240807	114400	2579332710	9820	9820	9820	9800	268
410	20240807	114300	2576701240	9800	9810	9810	9800	204
411	20240807	114200	2574702020	9820	9800	9820	9800	43
412	20240807	114100	2574279990	9800	9800	9800	9800	5
413	20240807	114000	2574230990	9800	9820	9820	9800	63
414	20240807	113900	2573613190	9830	9820	9830	9820	2003
415	20240807	113800	2553926050	9820	9800	9820	9800	1101
416	20240807	113700	2543127100	9800	9790	9800	9790	18
417	20240807	113600	2542950740	9800	9800	9810	9800	711
418	20240807	113500	2535979060	9800	9810	9810	9790	208
419	20240807	113400	2533942500	9810	9740	9810	9720	16972
420	20240807	113300	2367834240	9780	9750	9780	9740	2945
421	20240807	113200	2339044580	9750	9760	9760	9750	54
422	20240807	113100	2338518070	9760	9760	9760	9760	12
423	20240807	113000	2338400950	9760	9740	9760	9740	202
424	20240807	112900	2336433340	9740	9750	9760	9740	128
425	20240807	112800	2335185710	9720	9700	9720	9700	256
426	20240807	112700	2332701390	9700	9700	9700	9700	10
427	20240807	112600	2332604390	9700	9720	9720	9700	167
428	20240807	112500	2330984470	9720	9720	9720	9720	338
429	20240807	112400	2327699110	9750	9720	9750	9720	2586
430	20240807	112300	2302519990	9750	9760	9760	9750	2
431	20240807	112200	2302500480	9760	9760	9760	9760	0
432	20240807	112100	2302500480	9760	9730	9760	9720	1183
433	20240807	112000	2290998380	9750	9750	9750	9740	6
434	20240807	111900	2290939890	9760	9760	9760	9760	4
435	20240807	111800	2290900850	9730	9730	9730	9730	0
436	20240807	111700	2290900850	9730	9730	9730	9730	50
437	20240807	111600	2290414350	9730	9730	9730	9730	5
438	20240807	111500	2290365700	9730	9780	9780	9730	1017
439	20240807	111400	2280433890	9780	9750	9780	9750	41
440	20240807	111300	2280034110	9750	9760	9760	9750	79
441	20240807	111200	2279263460	9770	9750	9770	9750	307
442	20240807	111100	2276265470	9750	9760	9760	9750	340
443	20240807	111000	2272950370	9760	9740	9760	9740	89
444	20240807	110900	2272082280	9750	9750	9750	9750	86
445	20240807	110800	2271243780	9740	9740	9740	9740	1
446	20240807	110700	2271234040	9700	9700	9700	9700	1
447	20240807	110600	2271224340	9710	9710	9710	9710	0
448	20240807	110500	2271224340	9710	9710	9710	9700	59
449	20240807	110400	2270651540	9710	9710	9710	9710	0
450	20240807	110300	2270651540	9710	9720	9720	9710	1129
451	20240807	110200	2259677700	9740	9750	9750	9730	2102
452	20240807	110100	2239186200	9750	9780	9780	9750	450
453	20240807	110000	2234795570	9780	9760	9780	9750	116
454	20240807	105900	2233661350	9780	9780	9780	9780	1
455	20240807	105800	2233651570	9760	9770	9770	9760	2948
456	20240807	105700	2204879080	9770	9770	9770	9770	24
457	20240807	105600	2204644600	9760	9700	9760	9700	2115
458	20240807	105500	2184116440	9700	9720	9720	9700	2830
459	20240807	105400	2156651190	9720	9740	9760	9720	1665
460	20240807	105300	2140443550	9740	9740	9740	9740	50
461	20240807	105200	2139956550	9740	9740	9740	9740	30
462	20240807	105100	2139664350	9760	9750	9760	9740	151
463	20240807	105000	2138192600	9770	9740	9770	9740	536
464	20240807	104900	2132956970	9770	9770	9770	9760	297
465	20240807	104800	2130055480	9740	9750	9780	9740	117
466	20240807	104700	2128915280	9750	9750	9750	9750	53
467	20240807	104600	2128398530	9780	9730	9780	9730	11902
468	20240807	104500	2012031880	9730	9700	9730	9700	370
469	20240807	104400	2008441510	9700	9730	9730	9700	3389
470	20240807	104300	1975524220	9730	9730	9730	9730	50
471	20240807	104200	1975037720	9730	9750	9760	9730	120
472	20240807	104100	1973868100	9750	9750	9750	9740	478
473	20240807	104000	1969208100	9750	9750	9750	9750	126
474	20240807	103900	1967979600	9750	9750	9750	9750	102
475	20240807	103800	1966985100	9750	9760	9760	9750	3
476	20240807	103700	1966955830	9750	9760	9760	9710	3467
477	20240807	103600	1933239290	9760	9760	9760	9760	31
478	20240807	103500	1932936730	9750	9740	9760	9740	310
479	20240807	103400	1929914930	9730	9730	9730	9730	161
480	20240807	103300	1928348400	9730	9740	9740	9730	303
481	20240807	103200	1925399040	9770	9770	9770	9770	1
482	20240807	103100	1925389270	9730	9760	9780	9730	3327
483	20240807	103000	1892962600	9770	9770	9770	9740	4001
484	20240807	102900	1853945320	9770	9790	9790	9770	370
485	20240807	102800	1850325740	9800	9800	9800	9800	19
486	20240807	102700	1850139540	9800	9800	9810	9800	1058
487	20240807	102600	1839766200	9800	9750	9800	9750	721
488	20240807	102500	1832700650	9810	9730	9850	9730	12694
489	20240807	102400	1708573380	9720	9700	9720	9700	3038
490	20240807	102300	1679058460	9700	9670	9700	9670	2701
491	20240807	102200	1652878870	9670	9640	9670	9640	2166
492	20240807	102100	1631973050	9630	9630	9640	9630	361
493	20240807	102000	1628495690	9640	9580	9640	9580	1167
494	20240807	101900	1617268530	9580	9580	9580	9580	82
495	20240807	101800	1616482970	9580	9610	9610	9580	2725
496	20240807	101700	1590356360	9610	9610	9610	9610	300
497	20240807	101600	1587473360	9610	9620	9650	9610	835
498	20240807	101500	1579440660	9650	9590	9650	9590	1909
499	20240807	101400	1561092660	9590	9590	9590	9580	203
500	20240807	101300	1559145940	9590	9600	9600	9590	2318
501	20240807	101200	1536895640	9630	9630	9630	9630	15
502	20240807	101100	1536751190	9630	9600	9630	9600	879
503	20240807	101000	1528299530	9600	9600	9600	9600	314
504	20240807	100900	1525285130	9600	9600	9610	9600	177
505	20240807	100800	1523585690	9600	9600	9600	9600	206
506	20240807	100700	1521608090	9640	9640	9640	9590	932
507	20240807	100600	1512647430	9650	9650	9650	9650	0
508	20240807	100500	1512647430	9650	9640	9650	9640	611
509	20240807	100400	1506753560	9640	9650	9650	9640	57
510	20240807	100300	1506203580	9620	9600	9620	9590	944
511	20240807	100200	1497124950	9610	9610	9620	9590	969
512	20240807	100100	1487818660	9620	9670	9670	9620	4839
513	20240807	100000	1441183070	9670	9660	9670	9660	4
514	20240807	095900	1441144400	9660	9660	9670	9660	510
515	20240807	095800	1436217750	9660	9680	9680	9660	412
516	20240807	095700	1432237170	9680	9690	9690	9680	31
517	20240807	095600	1431936880	9660	9660	9660	9660	674
518	20240807	095500	1425426040	9660	9690	9700	9660	83
519	20240807	095400	1424622510	9680	9630	9680	9630	1654
520	20240807	095300	1408641480	9630	9660	9660	9630	1144
521	20240807	095200	1397603190	9650	9680	9700	9650	2723
522	20240807	095100	1371271450	9700	9710	9730	9700	4210
523	20240807	095000	1330341440	9710	9700	9710	9700	1344
524	20240807	094900	1317298310	9700	9700	9710	9700	1609
525	20240807	094800	1301678500	9700	9690	9710	9690	3172
526	20240807	094700	1270923960	9690	9680	9710	9670	7921
527	20240807	094600	1194187750	9670	9700	9710	9670	4477
528	20240807	094500	1150767350	9690	9650	9690	9650	1586
529	20240807	094400	1135401090	9700	9630	9700	9630	4659
530	20240807	094300	1090217530	9630	9680	9700	9630	8506
531	20240807	094200	1007897950	9680	9670	9680	9630	1453
532	20240807	094100	993897410	9680	9620	9680	9620	2090
533	20240807	094000	973683540	9620	9630	9670	9620	10969
534	20240807	093900	868007380	9630	9590	9630	9580	2321
535	20240807	093800	845696490	9590	9590	9590	9590	565
536	20240807	093700	840278140	9590	9580	9590	9580	271
537	20240807	093600	837681780	9570	9560	9590	9560	2195
538	20240807	093500	816651500	9570	9600	9610	9570	917
539	20240807	093400	807854790	9610	9550	9610	9550	7383
540	20240807	093300	737131020	9550	9520	9550	9520	3410
541	20240807	093200	704581270	9510	9510	9530	9510	502
542	20240807	093100	699800200	9510	9520	9540	9510	1508
543	20240807	093000	685422280	9500	9530	9530	9500	1386
544	20240807	092900	672235380	9530	9530	9530	9530	195
545	20240807	092800	670377030	9530	9520	9530	9520	1284
546	20240807	092700	658143970	9520	9520	9520	9490	1478
547	20240807	092600	644074910	9520	9500	9520	9500	3954
548	20240807	092500	606482980	9490	9500	9500	9480	426
549	20240807	092400	602444220	9500	9480	9500	9480	275
550	20240807	092300	599833180	9490	9500	9500	9490	1149
551	20240807	092200	588924160	9520	9520	9530	9490	459
552	20240807	092100	584562940	9520	9530	9530	9500	4152
553	20240807	092000	545082320	9510	9540	9540	9510	519
554	20240807	091900	540132710	9520	9540	9540	9520	1061
555	20240807	091800	530028070	9540	9480	9550	9480	4453
556	20240807	091700	487700790	9430	9450	9450	9430	1231
557	20240807	091600	476071560	9490	9450	9490	9440	862
558	20240807	091500	467932930	9460	9480	9480	9460	2462
559	20240807	091400	444617870	9480	9490	9500	9480	2160
560	20240807	091300	424110720	9500	9500	9500	9490	7768
561	20240807	091200	350320090	9500	9490	9550	9470	3088
562	20240807	091100	320928630	9470	9430	9490	9430	2299
563	20240807	091000	299169290	9430	9370	9430	9370	1456
564	20240807	090900	285489200	9430	9440	9440	9370	404
565	20240807	090800	281681270	9450	9390	9450	9360	2090
566	20240807	090700	262016140	9390	9350	9390	9350	501
567	20240807	090600	257316530	9350	9380	9380	9350	98
568	20240807	090500	256397320	9380	9320	9390	9300	7499
569	20240807	090400	186528900	9320	9380	9380	9300	6175
570	20240807	090300	128898340	9370	9370	9370	9370	1547
571	20240807	090200	114402950	9320	9370	9570	9320	7197
572	20240807	090100	46231630	9370	9410	9420	9370	904
573	20240807	090000	37741240	9360	9350	9430	9340	4013