KissMeData/117730/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	201200	1194752720	9770	9770	9770	9770	1325
3	20240820	201100	1194752720	9770	9770	9770	9770	0
4	20240820	201000	1194752720	9770	9770	9770	9770	0
5	20240820	200900	1194752720	9770	9770	9770	9770	0
6	20240820	200800	1194752720	9770	9770	9770	9770	0
7	20240820	200700	1194752720	9770	9770	9770	9770	0
8	20240820	200600	1194752720	9770	9770	9770	9770	0
9	20240820	200500	1194752720	9770	9770	9770	9770	0
10	20240820	200400	1194752720	9770	9770	9770	9770	0
11	20240820	200300	1194752720	9770	9770	9770	9770	0
12	20240820	200200	1194752720	9770	9770	9770	9770	0
13	20240820	200100	1194752720	9770	9770	9770	9770	0
14	20240820	200000	1194752720	9770	9770	9770	9770	0
15	20240820	195900	1194752720	9770	9770	9770	9770	0
16	20240820	195800	1194752720	9770	9770	9770	9770	0
17	20240820	195700	1194752720	9770	9770	9770	9770	0
18	20240820	195600	1194752720	9770	9770	9770	9770	0
19	20240820	195500	1194752720	9770	9770	9770	9770	0
20	20240820	195400	1194752720	9770	9770	9770	9770	0
21	20240820	195300	1194752720	9770	9770	9770	9770	0
22	20240820	195200	1194752720	9770	9770	9770	9770	0
23	20240820	195100	1194752720	9770	9770	9770	9770	0
24	20240820	195000	1194752720	9770	9770	9770	9770	0
25	20240820	194900	1194752720	9770	9770	9770	9770	0
26	20240820	194800	1194752720	9770	9770	9770	9770	0
27	20240820	194700	1194752720	9770	9770	9770	9770	0
28	20240820	194600	1194752720	9770	9770	9770	9770	0
29	20240820	194500	1194752720	9770	9770	9770	9770	0
30	20240820	194400	1194752720	9770	9770	9770	9770	0
31	20240820	194300	1194752720	9770	9770	9770	9770	0
32	20240820	194200	1194752720	9770	9770	9770	9770	1325
33	20240820	194100	1194752720	9770	9770	9770	9770	0
34	20240820	194000	1194752720	9770	9770	9770	9770	0
35	20240820	193900	1194752720	9770	9770	9770	9770	0
36	20240820	193800	1194752720	9770	9770	9770	9770	0
37	20240820	193700	1194752720	9770	9770	9770	9770	0
38	20240820	193600	1194752720	9770	9770	9770	9770	0
39	20240820	193500	1194752720	9770	9770	9770	9770	0
40	20240820	193400	1194752720	9770	9770	9770	9770	0
41	20240820	193300	1194752720	9770	9770	9770	9770	0
42	20240820	193200	1194752720	9770	9770	9770	9770	0
43	20240820	193100	1194752720	9770	9770	9770	9770	0
44	20240820	193000	1194752720	9770	9770	9770	9770	0
45	20240820	192900	1194752720	9770	9770	9770	9770	0
46	20240820	192800	1194752720	9770	9770	9770	9770	0
47	20240820	192700	1194752720	9770	9770	9770	9770	0
48	20240820	192600	1194752720	9770	9770	9770	9770	0
49	20240820	192500	1194752720	9770	9770	9770	9770	0
50	20240820	192400	1194752720	9770	9770	9770	9770	0
51	20240820	192300	1194752720	9770	9770	9770	9770	0
52	20240820	192200	1194752720	9770	9770	9770	9770	0
53	20240820	192100	1194752720	9770	9770	9770	9770	0
54	20240820	192000	1194752720	9770	9770	9770	9770	0
55	20240820	191900	1194752720	9770	9770	9770	9770	0
56	20240820	191800	1194752720	9770	9770	9770	9770	0
57	20240820	191700	1194752720	9770	9770	9770	9770	0
58	20240820	191600	1194752720	9770	9770	9770	9770	0
59	20240820	191500	1194752720	9770	9770	9770	9770	0
60	20240820	191400	1194752720	9770	9770	9770	9770	0
61	20240820	191300	1194752720	9770	9770	9770	9770	0
62	20240820	191200	1194752720	9770	9770	9770	9770	1325
63	20240820	191100	1194752720	9770	9770	9770	9770	0
64	20240820	191000	1194752720	9770	9770	9770	9770	0
65	20240820	190900	1194752720	9770	9770	9770	9770	0
66	20240820	190800	1194752720	9770	9770	9770	9770	0
67	20240820	190700	1194752720	9770	9770	9770	9770	0
68	20240820	190600	1194752720	9770	9770	9770	9770	0
69	20240820	190500	1194752720	9770	9770	9770	9770	0
70	20240820	190400	1194752720	9770	9770	9770	9770	0
71	20240820	190300	1194752720	9770	9770	9770	9770	0
72	20240820	190200	1194752720	9770	9770	9770	9770	0
73	20240820	190100	1194752720	9770	9770	9770	9770	0
74	20240820	190000	1194752720	9770	9770	9770	9770	0
75	20240820	185900	1194752720	9770	9770	9770	9770	0
76	20240820	185800	1194752720	9770	9770	9770	9770	0
77	20240820	185700	1194752720	9770	9770	9770	9770	0
78	20240820	185600	1194752720	9770	9770	9770	9770	0
79	20240820	185500	1194752720	9770	9770	9770	9770	0
80	20240820	185400	1194752720	9770	9770	9770	9770	0
81	20240820	185300	1194752720	9770	9770	9770	9770	0
82	20240820	185200	1194752720	9770	9770	9770	9770	0
83	20240820	185100	1194752720	9770	9770	9770	9770	0
84	20240820	185000	1194752720	9770	9770	9770	9770	0
85	20240820	184900	1194752720	9770	9770	9770	9770	0
86	20240820	184800	1194752720	9770	9770	9770	9770	0
87	20240820	184700	1194752720	9770	9770	9770	9770	0
88	20240820	184600	1194752720	9770	9770	9770	9770	0
89	20240820	184500	1194752720	9770	9770	9770	9770	0
90	20240820	184400	1194752720	9770	9770	9770	9770	0
91	20240820	184300	1194752720	9770	9770	9770	9770	0
92	20240820	184200	1194752720	9770	9770	9770	9770	1325
93	20240820	184100	1194752720	9770	9770	9770	9770	0
94	20240820	184000	1194752720	9770	9770	9770	9770	0
95	20240820	183900	1194752720	9770	9770	9770	9770	0
96	20240820	183800	1194752720	9770	9770	9770	9770	0
97	20240820	183700	1194752720	9770	9770	9770	9770	0
98	20240820	183600	1194752720	9770	9770	9770	9770	0
99	20240820	183500	1194752720	9770	9770	9770	9770	0
100	20240820	183400	1194752720	9770	9770	9770	9770	0
101	20240820	183300	1194752720	9770	9770	9770	9770	0
102	20240820	183200	1194752720	9770	9770	9770	9770	0
103	20240820	183100	1194752720	9770	9770	9770	9770	0
104	20240820	183000	1194752720	9770	9770	9770	9770	0
105	20240820	182900	1194752720	9770	9770	9770	9770	0
106	20240820	182800	1194752720	9770	9770	9770	9770	0
107	20240820	182700	1194752720	9770	9770	9770	9770	0
108	20240820	182600	1194752720	9770	9770	9770	9770	0
109	20240820	182500	1194752720	9770	9770	9770	9770	0
110	20240820	182400	1194752720	9770	9770	9770	9770	0
111	20240820	182300	1194752720	9770	9770	9770	9770	0
112	20240820	182200	1194752720	9770	9770	9770	9770	0
113	20240820	182100	1194752720	9770	9770	9770	9770	0
114	20240820	182000	1194752720	9770	9770	9770	9770	0
115	20240820	181900	1194752720	9770	9770	9770	9770	0
116	20240820	181800	1194752720	9770	9770	9770	9770	0
117	20240820	181700	1194752720	9770	9770	9770	9770	0
118	20240820	181600	1194752720	9770	9770	9770	9770	0
119	20240820	181500	1194752720	9770	9770	9770	9770	0
120	20240820	181400	1194752720	9770	9770	9770	9770	0
121	20240820	181300	1194752720	9770	9770	9770	9770	0
122	20240820	181200	1194752720	9770	9770	9770	9770	1325
123	20240820	181100	1194752720	9770	9770	9770	9770	0
124	20240820	181000	1194752720	9770	9770	9770	9770	0
125	20240820	180900	1194752720	9770	9770	9770	9770	0
126	20240820	180800	1194752720	9770	9770	9770	9770	0
127	20240820	180700	1194752720	9770	9770	9770	9770	0
128	20240820	180600	1194752720	9770	9770	9770	9770	0
129	20240820	180500	1194752720	9770	9770	9770	9770	0
130	20240820	180400	1194752720	9770	9770	9770	9770	0
131	20240820	180300	1194752720	9770	9770	9770	9770	0
132	20240820	180200	1194752720	9770	9770	9770	9770	0
133	20240820	180100	1194752720	9770	9770	9770	9770	0
134	20240820	180000	1194752720	9770	9770	9770	9770	0
135	20240820	175900	1194752720	9770	9770	9770	9770	0
136	20240820	175800	1194752720	9770	9770	9770	9770	0
137	20240820	175700	1194752720	9770	9770	9770	9770	0
138	20240820	175600	1194752720	9770	9770	9770	9770	0
139	20240820	175500	1194752720	9770	9770	9770	9770	0
140	20240820	175400	1194752720	9770	9770	9770	9770	0
141	20240820	175300	1194752720	9770	9770	9770	9770	0
142	20240820	175200	1194752720	9770	9770	9770	9770	0
143	20240820	175100	1194752720	9770	9770	9770	9770	0
144	20240820	175000	1194752720	9770	9770	9770	9770	0
145	20240820	174900	1194752720	9770	9770	9770	9770	0
146	20240820	174800	1194752720	9770	9770	9770	9770	0
147	20240820	174700	1194752720	9770	9770	9770	9770	0
148	20240820	174600	1194752720	9770	9770	9770	9770	0
149	20240820	174500	1194752720	9770	9770	9770	9770	0
150	20240820	174400	1194752720	9770	9770	9770	9770	0
151	20240820	174300	1194752720	9770	9770	9770	9770	0
152	20240820	174200	1194752720	9770	9770	9770	9770	1325
153	20240820	174100	1194752720	9770	9770	9770	9770	0
154	20240820	174000	1194752720	9770	9770	9770	9770	0
155	20240820	173900	1194752720	9770	9770	9770	9770	0
156	20240820	173800	1194752720	9770	9770	9770	9770	0
157	20240820	173700	1194752720	9770	9770	9770	9770	0
158	20240820	173600	1194752720	9770	9770	9770	9770	0
159	20240820	173500	1194752720	9770	9770	9770	9770	0
160	20240820	173400	1194752720	9770	9770	9770	9770	0
161	20240820	173300	1194752720	9770	9770	9770	9770	0
162	20240820	173200	1194752720	9770	9770	9770	9770	0
163	20240820	173100	1194752720	9770	9770	9770	9770	0
164	20240820	173000	1194752720	9770	9770	9770	9770	0
165	20240820	172900	1194752720	9770	9770	9770	9770	0
166	20240820	172800	1194752720	9770	9770	9770	9770	0
167	20240820	172700	1194752720	9770	9770	9770	9770	0
168	20240820	172600	1194752720	9770	9770	9770	9770	0
169	20240820	172500	1194752720	9770	9770	9770	9770	0
170	20240820	172400	1194752720	9770	9770	9770	9770	0
171	20240820	172300	1194752720	9770	9770	9770	9770	0
172	20240820	172200	1194752720	9770	9770	9770	9770	0
173	20240820	172100	1194752720	9770	9770	9770	9770	0
174	20240820	172000	1194752720	9770	9770	9770	9770	0
175	20240820	171900	1194752720	9770	9770	9770	9770	0
176	20240820	171800	1194752720	9770	9770	9770	9770	0
177	20240820	171700	1194752720	9770	9770	9770	9770	0
178	20240820	171600	1194752720	9770	9770	9770	9770	0
179	20240820	171500	1194752720	9770	9770	9770	9770	0
180	20240820	171400	1194752720	9770	9770	9770	9770	0
181	20240820	171300	1194752720	9770	9770	9770	9770	0
182	20240820	171200	1194752720	9770	9770	9770	9770	1325
183	20240820	171100	1194752720	9770	9770	9770	9770	0
184	20240820	171000	1194752720	9770	9770	9770	9770	0
185	20240820	170900	1194752720	9770	9770	9770	9770	0
186	20240820	170800	1194752720	9770	9770	9770	9770	0
187	20240820	170700	1194752720	9770	9770	9770	9770	0
188	20240820	170600	1194752720	9770	9770	9770	9770	0
189	20240820	170500	1194752720	9770	9770	9770	9770	0
190	20240820	170400	1194752720	9770	9770	9770	9770	0
191	20240820	170300	1194752720	9770	9770	9770	9770	0
192	20240820	170200	1194752720	9770	9770	9770	9770	0
193	20240820	170100	1194752720	9770	9770	9770	9770	0
194	20240820	170000	1194752720	9770	9770	9770	9770	0
195	20240820	165900	1194752720	9770	9770	9770	9770	0
196	20240820	165800	1194752720	9770	9770	9770	9770	0
197	20240820	165700	1194752720	9770	9770	9770	9770	0
198	20240820	165600	1194752720	9770	9770	9770	9770	0
199	20240820	165500	1194752720	9770	9770	9770	9770	0
200	20240820	165400	1194752720	9770	9770	9770	9770	0
201	20240820	165300	1194752720	9770	9770	9770	9770	0
202	20240820	165200	1194752720	9770	9770	9770	9770	0
203	20240820	165100	1194752720	9770	9770	9770	9770	0
204	20240820	165000	1194752720	9770	9770	9770	9770	0
205	20240820	164900	1194752720	9770	9770	9770	9770	0
206	20240820	164800	1194752720	9770	9770	9770	9770	0
207	20240820	164700	1194752720	9770	9770	9770	9770	0
208	20240820	164600	1194752720	9770	9770	9770	9770	0
209	20240820	164500	1194752720	9770	9770	9770	9770	0
210	20240820	164400	1194752720	9770	9770	9770	9770	0
211	20240820	164300	1194752720	9770	9770	9770	9770	0
212	20240820	164200	1194752720	9770	9770	9770	9770	1325
213	20240820	164100	1194752720	9770	9770	9770	9770	0
214	20240820	164000	1194752720	9770	9770	9770	9770	0
215	20240820	163900	1194752720	9770	9770	9770	9770	0
216	20240820	163800	1194752720	9770	9770	9770	9770	0
217	20240820	163700	1194752720	9770	9770	9770	9770	0
218	20240820	163600	1194752720	9770	9770	9770	9770	0
219	20240820	163500	1194752720	9770	9770	9770	9770	0
220	20240820	163400	1194752720	9770	9770	9770	9770	0
221	20240820	163300	1194752720	9770	9770	9770	9770	0
222	20240820	163200	1194752720	9770	9770	9770	9770	0
223	20240820	163100	1194752720	9770	9770	9770	9770	0
224	20240820	163000	1194752720	9770	9770	9770	9770	0
225	20240820	162900	1194752720	9770	9770	9770	9770	0
226	20240820	162800	1194752720	9770	9770	9770	9770	0
227	20240820	162700	1194752720	9770	9770	9770	9770	0
228	20240820	162600	1194752720	9770	9770	9770	9770	0
229	20240820	162500	1194752720	9770	9770	9770	9770	0
230	20240820	162400	1194752720	9770	9770	9770	9770	0
231	20240820	162300	1194752720	9770	9770	9770	9770	0
232	20240820	162200	1194752720	9770	9770	9770	9770	0
233	20240820	162100	1194752720	9770	9770	9770	9770	0
234	20240820	162000	1194752720	9770	9770	9770	9770	0
235	20240820	161900	1194752720	9770	9770	9770	9770	0
236	20240820	161800	1194752720	9770	9770	9770	9770	0
237	20240820	161700	1194752720	9770	9770	9770	9770	0
238	20240820	161600	1194752720	9770	9770	9770	9770	0
239	20240820	161500	1194752720	9770	9770	9770	9770	0
240	20240820	161400	1194752720	9770	9770	9770	9770	0
241	20240820	161300	1194752720	9770	9770	9770	9770	0
242	20240820	161200	1194752720	9770	9770	9770	9770	1325
243	20240820	161100	1194752720	9770	9770	9770	9770	0
244	20240820	161000	1194752720	9770	9770	9770	9770	0
245	20240820	160900	1194752720	9770	9770	9770	9770	0
246	20240820	160800	1194752720	9770	9770	9770	9770	0
247	20240820	160700	1194752720	9770	9770	9770	9770	0
248	20240820	160600	1194752720	9770	9770	9770	9770	0
249	20240820	160500	1194752720	9770	9770	9770	9770	0
250	20240820	160400	1194752720	9770	9770	9770	9770	0
251	20240820	160300	1194752720	9770	9770	9770	9770	0
252	20240820	160200	1194752720	9770	9770	9770	9770	0
253	20240820	160100	1194752720	9770	9770	9770	9770	0
254	20240820	160000	1194752720	9770	9770	9770	9770	0
255	20240820	155900	1194752720	9770	9770	9770	9770	0
256	20240820	155800	1194752720	9770	9770	9770	9770	0
257	20240820	155700	1194752720	9770	9770	9770	9770	0
258	20240820	155600	1194752720	9770	9770	9770	9770	0
259	20240820	155500	1194752720	9770	9770	9770	9770	0
260	20240820	155400	1194752720	9770	9770	9770	9770	0
261	20240820	155300	1194752720	9770	9770	9770	9770	0
262	20240820	155200	1194752720	9770	9770	9770	9770	0
263	20240820	155100	1194752720	9770	9770	9770	9770	0
264	20240820	155000	1194752720	9770	9770	9770	9770	0
265	20240820	154900	1194752720	9770	9770	9770	9770	0
266	20240820	154800	1194752720	9770	9770	9770	9770	0
267	20240820	154700	1194752720	9770	9770	9770	9770	0
268	20240820	154600	1194752720	9770	9770	9770	9770	0
269	20240820	154500	1194752720	9770	9770	9770	9770	0
270	20240820	154400	1194752720	9770	9770	9770	9770	0
271	20240820	154300	1194752720	9770	9770	9770	9770	0
272	20240820	154200	1194752720	9770	9770	9770	9770	1325
273	20240820	154100	1194752720	9770	9770	9770	9770	0
274	20240820	154000	1194752720	9770	9770	9770	9770	0
275	20240820	153900	1194752720	9770	9770	9770	9770	0
276	20240820	153800	1194752720	9770	9770	9770	9770	0
277	20240820	153700	1194752720	9770	9770	9770	9770	0
278	20240820	153600	1194752720	9770	9770	9770	9770	0
279	20240820	153500	1194752720	9770	9770	9770	9770	0
280	20240820	153400	1194752720	9770	9770	9770	9770	0
281	20240820	153300	1194752720	9770	9770	9770	9770	0
282	20240820	153200	1194752720	9770	9770	9770	9770	0
283	20240820	153100	1194752720	9770	9770	9770	9770	0
284	20240820	153000	1194752720	9770	9770	9770	9770	1325
285	20240820	152900	1181807470	9730	9730	9730	9730	0
286	20240820	152800	1181807470	9730	9730	9730	9730	0
287	20240820	152700	1181807470	9730	9730	9730	9730	0
288	20240820	152600	1181807470	9730	9730	9730	9730	0
289	20240820	152500	1181807470	9730	9730	9730	9730	0
290	20240820	152400	1181807470	9730	9730	9730	9730	0
291	20240820	152300	1181807470	9730	9730	9730	9730	0
292	20240820	152200	1181807470	9730	9730	9730	9730	0
293	20240820	152100	1181807470	9730	9730	9730	9730	0
294	20240820	152000	1181807470	9730	9730	9730	9730	0
295	20240820	151900	1181807470	9730	9730	9730	9730	149
296	20240820	151800	1180357700	9730	9730	9730	9700	351
297	20240820	151700	1176949190	9730	9730	9730	9730	0
298	20240820	151600	1176949190	9730	9730	9730	9700	1383
299	20240820	151500	1163516030	9730	9730	9730	9730	100
300	20240820	151400	1162543030	9730	9730	9730	9730	74
301	20240820	151300	1161823010	9740	9740	9740	9740	7
302	20240820	151200	1161754830	9740	9730	9740	9730	104
303	20240820	151100	1160742640	9730	9700	9730	9700	711
304	20240820	151000	1153838970	9700	9710	9710	9700	44
305	20240820	150900	1153412050	9710	9700	9710	9700	743
306	20240820	150800	1146204930	9700	9700	9710	9700	54
307	20240820	150700	1145680620	9710	9700	9710	9700	293
308	20240820	150600	1142836330	9690	9700	9700	9690	90
309	20240820	150500	1141963370	9710	9710	9710	9710	2
310	20240820	150400	1141943950	9710	9710	9710	9710	18
311	20240820	150300	1141769170	9710	9700	9710	9700	258
312	20240820	150200	1139266490	9700	9710	9710	9700	158
313	20240820	150100	1137732510	9710	9700	9710	9690	437
314	20240820	150000	1133489930	9700	9710	9710	9700	402
315	20240820	145900	1129590470	9710	9710	9710	9710	556
316	20240820	145800	1124191710	9710	9710	9710	9710	11
317	20240820	145700	1124084900	9710	9720	9720	9710	293
318	20240820	145600	1121239860	9720	9720	9720	9720	189
319	20240820	145500	1119402780	9720	9720	9720	9720	15
320	20240820	145400	1119256980	9720	9720	9720	9720	1
321	20240820	145300	1119247260	9720	9720	9720	9720	108
322	20240820	145200	1118197500	9720	9720	9720	9710	345
323	20240820	145100	1114846770	9730	9730	9730	9730	2
324	20240820	145000	1114827310	9730	9730	9730	9730	167
325	20240820	144900	1113202400	9730	9740	9740	9730	65
326	20240820	144800	1112569310	9750	9740	9750	9740	93
327	20240820	144700	1111662680	9740	9750	9750	9740	93
328	20240820	144600	1110756850	9750	9750	9750	9750	2
329	20240820	144500	1110737350	9750	9750	9750	9750	2
330	20240820	144400	1110717850	9750	9750	9750	9750	21
331	20240820	144300	1110513100	9750	9760	9760	9750	145
332	20240820	144200	1109098180	9760	9760	9760	9760	57
333	20240820	144100	1108541860	9760	9770	9790	9760	24
334	20240820	144000	1108307540	9790	9790	9790	9790	0
335	20240820	143900	1108307540	9790	9790	9790	9790	158
336	20240820	143800	1106760720	9790	9790	9790	9790	110
337	20240820	143700	1105683820	9790	9790	9790	9790	359
338	20240820	143600	1102169210	9790	9790	9790	9790	3
339	20240820	143500	1102139840	9790	9790	9790	9790	5
340	20240820	143400	1102090890	9790	9790	9790	9790	170
341	20240820	143300	1100426590	9790	9790	9790	9790	21
342	20240820	143200	1100221000	9790	9780	9790	9780	43
343	20240820	143100	1099800130	9780	9730	9780	9730	2
344	20240820	143000	1099780620	9790	9730	9790	9730	208
345	20240820	142900	1097751500	9720	9720	9720	9720	62
346	20240820	142800	1097148860	9730	9730	9730	9730	1
347	20240820	142700	1097139130	9730	9730	9730	9730	9
348	20240820	142600	1097051560	9730	9730	9730	9730	10
349	20240820	142500	1096954260	9730	9710	9730	9710	111
350	20240820	142400	1095875430	9710	9710	9710	9710	0
351	20240820	142300	1095875430	9710	9680	9710	9680	170
352	20240820	142200	1094226230	9700	9700	9700	9700	0
353	20240820	142100	1094226230	9700	9710	9710	9700	101
354	20240820	142000	1093246520	9710	9700	9710	9690	502
355	20240820	141900	1088379100	9710	9720	9720	9710	147
356	20240820	141800	1086951030	9730	9720	9730	9720	151
357	20240820	141700	1085481900	9720	9730	9730	9710	723
358	20240820	141600	1078459170	9710	9730	9730	9710	534
359	20240820	141500	1073273350	9730	9720	9730	9710	433
360	20240820	141400	1069063640	9710	9710	9710	9710	100
361	20240820	141300	1068092640	9710	9710	9710	9710	99
362	20240820	141200	1067131350	9710	9710	9710	9710	1
363	20240820	141100	1067121640	9690	9710	9710	9690	134
364	20240820	141000	1065821210	9720	9710	9720	9710	68
365	20240820	140900	1065160730	9720	9720	9720	9720	0
366	20240820	140800	1065160730	9720	9720	9720	9720	0
367	20240820	140700	1065160730	9720	9720	9720	9720	2
368	20240820	140600	1065141290	9720	9670	9720	9670	31
369	20240820	140500	1064840400	9670	9720	9730	9670	621
370	20240820	140400	1058809270	9720	9710	9720	9710	99
371	20240820	140300	1057847170	9720	9710	9720	9710	106
372	20240820	140200	1056817900	9710	9710	9710	9710	1
373	20240820	140100	1056808190	9670	9720	9720	9670	81
374	20240820	140000	1056024190	9710	9710	9710	9710	0
375	20240820	135900	1056024190	9710	9700	9710	9660	205
376	20240820	135800	1054039240	9660	9710	9710	9660	171
377	20240820	135700	1052387130	9710	9700	9710	9700	156
378	20240820	135600	1050873680	9700	9700	9700	9700	304
379	20240820	135500	1047924880	9710	9710	9710	9710	16
380	20240820	135400	1047769520	9710	9710	9710	9710	1
381	20240820	135300	1047759810	9710	9710	9710	9710	1
382	20240820	135200	1047750100	9710	9710	9710	9710	10
383	20240820	135100	1047653000	9720	9720	9720	9720	10
384	20240820	135000	1047555800	9720	9720	9720	9720	67
385	20240820	134900	1046904560	9720	9710	9720	9710	10
386	20240820	134800	1046807410	9710	9700	9710	9700	38
387	20240820	134700	1046438760	9700	9700	9700	9700	0
388	20240820	134600	1046438760	9700	9630	9700	9630	83
389	20240820	134500	1045639330	9700	9700	9700	9700	15
390	20240820	134400	1045493830	9700	9700	9700	9700	50
391	20240820	134300	1045008830	9700	9700	9700	9700	22
392	20240820	134200	1044795430	9720	9710	9720	9700	60
393	20240820	134100	1044212830	9710	9710	9710	9710	14
394	20240820	134000	1044076890	9710	9700	9710	9620	533
395	20240820	133900	1038934060	9660	9680	9680	9660	230
396	20240820	133800	1036709920	9720	9720	9720	9720	0
397	20240820	133700	1036709920	9720	9720	9720	9720	1
398	20240820	133600	1036700200	9720	9720	9720	9720	2
399	20240820	133500	1036680760	9660	9710	9710	9660	295
400	20240820	133400	1033826350	9710	9710	9710	9710	1
401	20240820	133300	1033816640	9710	9710	9710	9710	105
402	20240820	133200	1032797090	9740	9740	9740	9740	8
403	20240820	133100	1032719170	9740	9750	9750	9740	38
404	20240820	133000	1032348740	9760	9760	9760	9740	12
405	20240820	132900	1032231640	9760	9760	9760	9760	3
406	20240820	132800	1032202360	9750	9760	9760	9750	261
407	20240820	132700	1029656660	9760	9760	9760	9760	16
408	20240820	132600	1029500500	9790	9790	9790	9760	66
409	20240820	132500	1028854660	9790	9760	9790	9750	93
410	20240820	132400	1027946810	9760	9760	9760	9760	524
411	20240820	132300	1022832570	9790	9780	9790	9780	100
412	20240820	132200	1021854340	9760	9760	9760	9760	10
413	20240820	132100	1021756740	9760	9760	9760	9760	410
414	20240820	132000	1017755140	9780	9760	9780	9760	511
415	20240820	131900	1012767720	9760	9780	9790	9760	344
416	20240820	131800	1009408960	9760	9780	9780	9760	29
417	20240820	131700	1009125870	9790	9790	9800	9780	1040
418	20240820	131600	998949420	9800	9800	9800	9790	336
419	20240820	131500	995658770	9800	9790	9800	9790	259
420	20240820	131400	993120620	9800	9780	9800	9780	1352
421	20240820	131300	979882090	9780	9770	9780	9760	412
422	20240820	131200	975856450	9760	9770	9770	9760	9
423	20240820	131100	975768550	9760	9750	9760	9750	181
424	20240820	131000	974002510	9740	9750	9750	9740	53
425	20240820	130900	973485790	9750	9750	9750	9750	102
426	20240820	130800	972491290	9750	9740	9750	9740	10
427	20240820	130700	972393800	9750	9750	9750	9750	68
428	20240820	130600	971730800	9750	9730	9750	9730	749
429	20240820	130500	964434220	9730	9740	9740	9730	511
430	20240820	130400	959462120	9740	9720	9740	9720	260
431	20240820	130300	956933070	9720	9720	9720	9720	133
432	20240820	130200	955640310	9700	9720	9720	9700	74
433	20240820	130100	954921710	9720	9720	9720	9720	3
434	20240820	130000	954892550	9700	9720	9720	9700	59
435	20240820	125900	954319250	9720	9700	9720	9700	517
436	20240820	125800	949296320	9700	9680	9700	9680	1236
437	20240820	125700	937319400	9680	9680	9680	9680	41
438	20240820	125600	936922520	9670	9670	9670	9670	114
439	20240820	125500	935820140	9650	9650	9650	9650	1
440	20240820	125400	935810490	9670	9670	9670	9670	10
441	20240820	125300	935713790	9670	9670	9670	9670	0
442	20240820	125200	935713790	9670	9670	9670	9650	435
443	20240820	125100	931515340	9670	9670	9670	9670	1
444	20240820	125000	931505670	9670	9650	9670	9650	79
445	20240820	124900	930742780	9650	9650	9650	9650	15
446	20240820	124800	930598030	9650	9650	9650	9650	9
447	20240820	124700	930511180	9650	9650	9650	9650	1
448	20240820	124600	930501530	9650	9650	9650	9650	1
449	20240820	124500	930491880	9650	9650	9650	9650	1
450	20240820	124400	930482230	9650	9650	9650	9620	266
451	20240820	124300	927920110	9660	9660	9660	9660	191
452	20240820	124200	926075050	9660	9660	9660	9650	232
453	20240820	124100	923834240	9650	9650	9650	9650	1
454	20240820	124000	923824590	9650	9650	9650	9650	152
455	20240820	123900	922357790	9650	9650	9650	9650	0
456	20240820	123800	922357790	9650	9650	9650	9650	253
457	20240820	123700	919916340	9660	9660	9660	9660	86
458	20240820	123600	919085580	9650	9650	9650	9650	123
459	20240820	123500	917898630	9650	9650	9650	9650	395
460	20240820	123400	914086880	9640	9630	9640	9630	301
461	20240820	123300	911185250	9630	9630	9630	9630	5
462	20240820	123200	911137100	9630	9630	9630	9630	0
463	20240820	123100	911137100	9630	9630	9630	9630	59
464	20240820	123000	910568930	9630	9630	9630	9630	286
465	20240820	122900	907814750	9650	9650	9650	9650	0
466	20240820	122800	907814750	9650	9650	9650	9650	0
467	20240820	122700	907814750	9650	9650	9650	9650	0
468	20240820	122600	907814750	9650	9650	9650	9650	0
469	20240820	122500	907814750	9650	9650	9650	9650	0
470	20240820	122400	907814750	9650	9640	9650	9640	105
471	20240820	122300	906802500	9630	9610	9630	9610	228
472	20240820	122200	904610640	9610	9610	9610	9610	0
473	20240820	122100	904610640	9610	9610	9610	9610	10
474	20240820	122000	904514540	9630	9630	9630	9630	1
475	20240820	121900	904504910	9610	9610	9610	9610	4
476	20240820	121800	904466470	9610	9610	9610	9610	0
477	20240820	121700	904466470	9610	9610	9610	9610	16
478	20240820	121600	904312710	9610	9610	9610	9610	0
479	20240820	121500	904312710	9610	9610	9610	9610	0
480	20240820	121400	904312710	9610	9610	9610	9610	0
481	20240820	121300	904312710	9610	9590	9610	9590	19
482	20240820	121200	904130480	9590	9590	9590	9590	201
483	20240820	121100	902202890	9590	9600	9600	9590	87
484	20240820	121000	901368550	9640	9640	9640	9640	0
485	20240820	120900	901368550	9640	9640	9640	9640	36
486	20240820	120800	901021510	9640	9650	9650	9640	95
487	20240820	120700	900104790	9600	9600	9600	9600	106
488	20240820	120600	899087190	9600	9600	9600	9600	394
489	20240820	120500	895304790	9600	9600	9600	9600	90
490	20240820	120400	894440790	9610	9610	9610	9610	3
491	20240820	120300	894411960	9610	9610	9610	9610	1
492	20240820	120200	894402350	9600	9600	9600	9600	0
493	20240820	120100	894402350	9600	9610	9610	9600	71
494	20240820	120000	893720740	9610	9610	9610	9610	45
495	20240820	115900	893288290	9650	9650	9650	9650	0
496	20240820	115800	893288290	9650	9640	9650	9640	47
497	20240820	115700	892834790	9650	9580	9650	9580	90
498	20240820	115600	891969170	9580	9580	9580	9580	1
499	20240820	115500	891959590	9580	9580	9580	9580	0
500	20240820	115400	891959590	9580	9580	9580	9580	69
501	20240820	115300	891298570	9580	9580	9580	9580	2
502	20240820	115200	891279410	9570	9610	9610	9570	2
503	20240820	115100	891260230	9610	9580	9610	9580	170
504	20240820	115000	889630370	9580	9600	9600	9580	45
505	20240820	114900	889198910	9600	9600	9600	9600	1
506	20240820	114800	889189310	9590	9590	9590	9590	100
507	20240820	114700	888230310	9590	9590	9590	9590	300
508	20240820	114600	885353310	9590	9590	9590	9590	2
509	20240820	114500	885334130	9600	9610	9610	9600	38
510	20240820	114400	884968980	9660	9610	9660	9610	201
511	20240820	114300	883031240	9590	9590	9590	9590	0
512	20240820	114200	883031240	9590	9610	9630	9590	129
513	20240820	114100	881792750	9650	9650	9650	9650	10
514	20240820	114000	881696250	9650	9650	9650	9650	11
515	20240820	113900	881590100	9650	9620	9650	9620	1529
516	20240820	113800	866839410	9630	9580	9630	9580	3812
517	20240820	113700	830182640	9600	9560	9600	9560	1965
518	20240820	113600	811354530	9560	9480	9560	9480	1402
519	20240820	113500	797976510	9480	9480	9480	9480	102
520	20240820	113400	797009550	9480	9490	9490	9480	215
521	20240820	113300	794971220	9490	9530	9530	9490	1760
522	20240820	113200	778246350	9520	9520	9520	9520	47
523	20240820	113100	777798910	9520	9530	9530	9520	30
524	20240820	113000	777513210	9560	9520	9560	9520	420
525	20240820	112900	773513830	9520	9530	9530	9520	21
526	20240820	112800	773313900	9530	9530	9530	9530	52
527	20240820	112700	772818340	9530	9530	9530	9530	0
528	20240820	112600	772818340	9530	9530	9530	9530	0
529	20240820	112500	772818340	9530	9540	9540	9530	15
530	20240820	112400	772675380	9540	9560	9560	9540	97
531	20240820	112300	771749520	9570	9570	9570	9570	0
532	20240820	112200	771749520	9570	9570	9570	9570	103
533	20240820	112100	770763810	9570	9570	9570	9570	72
534	20240820	112000	770074770	9570	9570	9570	9570	80
535	20240820	111900	769309170	9530	9530	9530	9530	402
536	20240820	111800	765478110	9530	9530	9530	9530	330
537	20240820	111700	762333210	9530	9540	9540	9530	305
538	20240820	111600	759423560	9540	9550	9550	9540	210
539	20240820	111500	757419070	9550	9550	9550	9550	240
540	20240820	111400	755127070	9560	9550	9560	9550	155
541	20240820	111300	753645310	9560	9560	9560	9560	31
542	20240820	111200	753348950	9560	9560	9560	9560	114
543	20240820	111100	752259110	9560	9560	9560	9560	487
544	20240820	111000	747603390	9560	9570	9570	9560	34
545	20240820	110900	747278290	9570	9570	9570	9570	0
546	20240820	110800	747278290	9570	9580	9580	9570	487
547	20240820	110700	742617490	9580	9580	9580	9580	0
548	20240820	110600	742617490	9580	9580	9580	9570	390
549	20240820	110500	738884380	9570	9580	9600	9570	782
550	20240820	110400	731393710	9600	9600	9600	9600	172
551	20240820	110300	729742510	9600	9600	9600	9600	0
552	20240820	110200	729742510	9600	9590	9600	9590	103
553	20240820	110100	728754710	9600	9600	9600	9600	0
554	20240820	110000	728754710	9600	9600	9600	9600	5
555	20240820	105900	728706710	9600	9600	9600	9600	0
556	20240820	105800	728706710	9600	9600	9600	9600	226
557	20240820	105700	726537110	9630	9600	9630	9600	50
558	20240820	105600	726056130	9600	9620	9620	9600	465
559	20240820	105500	721592090	9620	9600	9620	9600	263
560	20240820	105400	719066890	9620	9620	9620	9620	5
561	20240820	105300	719018790	9630	9630	9630	9630	0
562	20240820	105200	719018790	9630	9630	9630	9630	0
563	20240820	105100	719018790	9630	9630	9630	9630	1
564	20240820	105000	719009160	9580	9580	9580	9580	0
565	20240820	104900	719009160	9580	9590	9590	9580	1687
566	20240820	104800	702844830	9590	9590	9590	9590	0
567	20240820	104700	702844830	9590	9600	9640	9590	58
568	20240820	104600	702286610	9580	9580	9580	9580	0
569	20240820	104500	702286610	9580	9590	9600	9580	18
570	20240820	104400	702114030	9590	9590	9590	9590	0
571	20240820	104300	702114030	9590	9600	9600	9590	283
572	20240820	104200	699399590	9600	9600	9600	9600	22
573	20240820	104100	699188390	9590	9600	9600	9590	63
574	20240820	104000	698583740	9600	9610	9610	9600	2320
575	20240820	103900	676303630	9620	9620	9620	9620	54
576	20240820	103800	675784150	9620	9630	9630	9620	95
577	20240820	103700	674870020	9630	9630	9630	9630	0
578	20240820	103600	674870020	9630	9620	9630	9620	53
579	20240820	103500	674360120	9620	9610	9620	9610	11
580	20240820	103400	674254310	9610	9610	9610	9610	22
581	20240820	103300	674042890	9610	9610	9610	9610	34
582	20240820	103200	673716150	9600	9640	9640	9600	162
583	20240820	103100	672157590	9640	9640	9640	9640	0
584	20240820	103000	672157590	9640	9640	9640	9640	50
585	20240820	102900	671675590	9610	9640	9640	9610	66
586	20240820	102800	671040430	9640	9630	9640	9630	347
587	20240820	102700	667695360	9650	9650	9650	9650	39
588	20240820	102600	667319010	9650	9650	9650	9650	0
589	20240820	102500	667319010	9650	9650	9650	9650	0
590	20240820	102400	667319010	9650	9600	9650	9600	132
591	20240820	102300	666051310	9600	9600	9600	9600	1289
592	20240820	102200	653676910	9600	9600	9640	9600	127
593	20240820	102100	652453430	9600	9600	9600	9600	300
594	20240820	102000	649573430	9600	9600	9600	9580	540
595	20240820	101900	644393900	9590	9590	9590	9590	200
596	20240820	101800	642475900	9600	9600	9600	9600	800
597	20240820	101700	634795900	9600	9630	9640	9600	610
598	20240820	101600	628935310	9640	9640	9640	9640	56
599	20240820	101500	628395470	9640	9640	9640	9640	3
600	20240820	101400	628366550	9650	9640	9650	9630	112
601	20240820	101300	627287450	9650	9630	9650	9630	105
602	20240820	101200	626275200	9670	9670	9670	9670	251
603	20240820	101100	623848030	9670	9620	9670	9620	12
604	20240820	101000	623732490	9690	9690	9690	9690	0
605	20240820	100900	623732490	9690	9630	9690	9610	808
606	20240820	100800	615959050	9630	9640	9640	9630	408
607	20240820	100700	612027950	9700	9700	9700	9650	562
608	20240820	100600	606599510	9700	9700	9700	9660	31
609	20240820	100500	606298970	9660	9700	9700	9660	254
610	20240820	100400	603843690	9660	9700	9700	9660	7
611	20240820	100300	603775910	9640	9670	9670	9640	982
612	20240820	100200	594297970	9700	9700	9700	9700	16
613	20240820	100100	594142770	9670	9680	9680	9670	266
614	20240820	100000	591570510	9680	9680	9680	9680	12
615	20240820	095900	591454350	9710	9680	9710	9670	122
616	20240820	095800	590273530	9670	9680	9680	9670	432
617	20240820	095700	586094870	9680	9710	9710	9680	156
618	20240820	095600	584584760	9730	9740	9740	9690	1686
619	20240820	095500	568247200	9730	9690	9730	9690	318
620	20240820	095400	565155100	9730	9690	9730	9690	325
621	20240820	095300	562005770	9690	9690	9690	9690	3
622	20240820	095200	561976700	9670	9670	9690	9670	103
623	20240820	095100	560980530	9680	9740	9750	9680	630
624	20240820	095000	554872260	9710	9710	9760	9700	26
625	20240820	094900	554619380	9710	9660	9710	9660	193
626	20240820	094800	552751620	9680	9680	9680	9650	278
627	20240820	094700	550066750	9680	9670	9680	9660	517
628	20240820	094600	545068100	9670	9720	9720	9650	4584
629	20240820	094500	500619930	9720	9750	9770	9720	1340
630	20240820	094400	487567740	9750	9780	9790	9750	2180
631	20240820	094300	466255940	9780	9760	9780	9760	805
632	20240820	094200	458390020	9770	9790	9800	9770	2845
633	20240820	094100	430577510	9790	9860	9880	9790	3456
634	20240820	094000	396605420	9830	9810	9870	9790	1717
635	20240820	093900	379717050	9830	9780	9840	9780	4242
636	20240820	093800	338083530	9780	9790	9800	9740	1558
637	20240820	093700	322856400	9790	9760	9800	9760	4006
638	20240820	093600	283647190	9750	9730	9750	9730	2404
639	20240820	093500	260218940	9730	9720	9730	9700	594
640	20240820	093400	254451840	9700	9750	9750	9700	1623
641	20240820	093300	238649010	9730	9700	9750	9700	2232
642	20240820	093200	216955930	9700	9680	9700	9680	1216
643	20240820	093100	205166900	9680	9650	9680	9640	2620
644	20240820	093000	179861450	9640	9640	9640	9640	130
645	20240820	092900	178608250	9650	9650	9650	9650	85
646	20240820	092800	177788000	9630	9650	9660	9630	404
647	20240820	092700	173891650	9640	9620	9640	9620	1065
648	20240820	092600	163630910	9620	9620	9620	9610	436
649	20240820	092500	159436850	9620	9610	9620	9610	403
650	20240820	092400	155562990	9620	9620	9620	9620	210
651	20240820	092300	153542790	9620	9610	9620	9610	360
652	20240820	092200	150082690	9620	9620	9630	9620	211
653	20240820	092100	148052850	9630	9630	9630	9620	776
654	20240820	092000	140580970	9640	9620	9640	9610	1901
655	20240820	091900	122274510	9620	9610	9630	9610	260
656	20240820	091800	119772980	9630	9610	9640	9610	1685
657	20240820	091700	103548070	9610	9610	9620	9610	452
658	20240820	091600	99203560	9600	9610	9610	9600	319
659	20240820	091500	96138900	9610	9590	9610	9590	521
660	20240820	091400	91135080	9590	9570	9600	9570	1469
661	20240820	091300	77044020	9570	9580	9580	9570	61
662	20240820	091200	76460160	9570	9570	9570	9570	215
663	20240820	091100	74402610	9570	9550	9580	9500	2109
664	20240820	091000	54242070	9500	9500	9580	9470	1260
665	20240820	090900	42223510	9500	9460	9500	9460	1210
666	20240820	090800	30730310	9460	9500	9500	9460	165
667	20240820	090700	29163250	9500	9470	9500	9460	1548
668	20240820	090600	14485870	9480	9450	9480	9450	696
669	20240820	090500	7892420	9450	9450	9450	9450	435
670	20240820	090400	3781670	9450	9450	9450	9450	25
671	20240820	090300	3545420	9410	9480	9480	9410	122
672	20240820	090200	2395860	9400	9400	9400	9400	35
673	20240820	090100	2066860	9350	9350	9350	9350	1
674	20240820	090000	2057510	9310	9310	9310	9310	221