KissMeData/060280/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	193700	1130698490	8880	8880	8880	8880	2009
3	20240812	193600	1130698490	8880	8880	8880	8880	0
4	20240812	193500	1130698490	8880	8880	8880	8880	0
5	20240812	193400	1130698490	8880	8880	8880	8880	0
6	20240812	193300	1130698490	8880	8880	8880	8880	0
7	20240812	193200	1130698490	8880	8880	8880	8880	0
8	20240812	193100	1130698490	8880	8880	8880	8880	0
9	20240812	193000	1130698490	8880	8880	8880	8880	0
10	20240812	192900	1130698490	8880	8880	8880	8880	0
11	20240812	192800	1130698490	8880	8880	8880	8880	0
12	20240812	192700	1130698490	8880	8880	8880	8880	0
13	20240812	192600	1130698490	8880	8880	8880	8880	0
14	20240812	192500	1130698490	8880	8880	8880	8880	0
15	20240812	192400	1130698490	8880	8880	8880	8880	0
16	20240812	192300	1130698490	8880	8880	8880	8880	0
17	20240812	192200	1130698490	8880	8880	8880	8880	0
18	20240812	192100	1130698490	8880	8880	8880	8880	0
19	20240812	192000	1130698490	8880	8880	8880	8880	0
20	20240812	191900	1130698490	8880	8880	8880	8880	0
21	20240812	191800	1130698490	8880	8880	8880	8880	0
22	20240812	191700	1130698490	8880	8880	8880	8880	0
23	20240812	191600	1130698490	8880	8880	8880	8880	0
24	20240812	191500	1130698490	8880	8880	8880	8880	0
25	20240812	191400	1130698490	8880	8880	8880	8880	0
26	20240812	191300	1130698490	8880	8880	8880	8880	0
27	20240812	191200	1130698490	8880	8880	8880	8880	0
28	20240812	191100	1130698490	8880	8880	8880	8880	0
29	20240812	191000	1130698490	8880	8880	8880	8880	0
30	20240812	190900	1130698490	8880	8880	8880	8880	0
31	20240812	190800	1130698490	8880	8880	8880	8880	0
32	20240812	190700	1130698490	8880	8880	8880	8880	2009
33	20240812	190600	1130698490	8880	8880	8880	8880	0
34	20240812	190500	1130698490	8880	8880	8880	8880	0
35	20240812	190400	1130698490	8880	8880	8880	8880	0
36	20240812	190300	1130698490	8880	8880	8880	8880	0
37	20240812	190200	1130698490	8880	8880	8880	8880	0
38	20240812	190100	1130698490	8880	8880	8880	8880	0
39	20240812	190000	1130698490	8880	8880	8880	8880	0
40	20240812	185900	1130698490	8880	8880	8880	8880	0
41	20240812	185800	1130698490	8880	8880	8880	8880	0
42	20240812	185700	1130698490	8880	8880	8880	8880	0
43	20240812	185600	1130698490	8880	8880	8880	8880	0
44	20240812	185500	1130698490	8880	8880	8880	8880	0
45	20240812	185400	1130698490	8880	8880	8880	8880	0
46	20240812	185300	1130698490	8880	8880	8880	8880	0
47	20240812	185200	1130698490	8880	8880	8880	8880	0
48	20240812	185100	1130698490	8880	8880	8880	8880	0
49	20240812	185000	1130698490	8880	8880	8880	8880	0
50	20240812	184900	1130698490	8880	8880	8880	8880	0
51	20240812	184800	1130698490	8880	8880	8880	8880	0
52	20240812	184700	1130698490	8880	8880	8880	8880	0
53	20240812	184600	1130698490	8880	8880	8880	8880	0
54	20240812	184500	1130698490	8880	8880	8880	8880	0
55	20240812	184400	1130698490	8880	8880	8880	8880	0
56	20240812	184300	1130698490	8880	8880	8880	8880	0
57	20240812	184200	1130698490	8880	8880	8880	8880	0
58	20240812	184100	1130698490	8880	8880	8880	8880	0
59	20240812	184000	1130698490	8880	8880	8880	8880	0
60	20240812	183900	1130698490	8880	8880	8880	8880	0
61	20240812	183800	1130698490	8880	8880	8880	8880	0
62	20240812	183700	1130698490	8880	8880	8880	8880	2009
63	20240812	183600	1130698490	8880	8880	8880	8880	0
64	20240812	183500	1130698490	8880	8880	8880	8880	0
65	20240812	183400	1130698490	8880	8880	8880	8880	0
66	20240812	183300	1130698490	8880	8880	8880	8880	0
67	20240812	183200	1130698490	8880	8880	8880	8880	0
68	20240812	183100	1130698490	8880	8880	8880	8880	0
69	20240812	183000	1130698490	8880	8880	8880	8880	0
70	20240812	182900	1130698490	8880	8880	8880	8880	0
71	20240812	182800	1130698490	8880	8880	8880	8880	0
72	20240812	182700	1130698490	8880	8880	8880	8880	0
73	20240812	182600	1130698490	8880	8880	8880	8880	0
74	20240812	182500	1130698490	8880	8880	8880	8880	0
75	20240812	182400	1130698490	8880	8880	8880	8880	0
76	20240812	182300	1130698490	8880	8880	8880	8880	0
77	20240812	182200	1130698490	8880	8880	8880	8880	0
78	20240812	182100	1130698490	8880	8880	8880	8880	0
79	20240812	182000	1130698490	8880	8880	8880	8880	0
80	20240812	181900	1130698490	8880	8880	8880	8880	0
81	20240812	181800	1130698490	8880	8880	8880	8880	0
82	20240812	181700	1130698490	8880	8880	8880	8880	0
83	20240812	181600	1130698490	8880	8880	8880	8880	0
84	20240812	181500	1130698490	8880	8880	8880	8880	0
85	20240812	181400	1130698490	8880	8880	8880	8880	0
86	20240812	181300	1130698490	8880	8880	8880	8880	0
87	20240812	181200	1130698490	8880	8880	8880	8880	0
88	20240812	181100	1130698490	8880	8880	8880	8880	0
89	20240812	181000	1130698490	8880	8880	8880	8880	0
90	20240812	180900	1130698490	8880	8880	8880	8880	0
91	20240812	180800	1130698490	8880	8880	8880	8880	0
92	20240812	180700	1130698490	8880	8880	8880	8880	2009
93	20240812	180600	1130698490	8880	8880	8880	8880	0
94	20240812	180500	1130698490	8880	8880	8880	8880	0
95	20240812	180400	1130698490	8880	8880	8880	8880	0
96	20240812	180300	1130698490	8880	8880	8880	8880	0
97	20240812	180200	1130698490	8880	8880	8880	8880	0
98	20240812	180100	1130698490	8880	8880	8880	8880	0
99	20240812	180000	1130698490	8880	8880	8880	8880	0
100	20240812	175900	1130698490	8880	8880	8880	8880	0
101	20240812	175800	1130698490	8880	8880	8880	8880	0
102	20240812	175700	1130698490	8880	8880	8880	8880	0
103	20240812	175600	1130698490	8880	8880	8880	8880	0
104	20240812	175500	1130698490	8880	8880	8880	8880	0
105	20240812	175400	1130698490	8880	8880	8880	8880	0
106	20240812	175300	1130698490	8880	8880	8880	8880	0
107	20240812	175200	1130698490	8880	8880	8880	8880	0
108	20240812	175100	1130698490	8880	8880	8880	8880	0
109	20240812	175000	1130698490	8880	8880	8880	8880	0
110	20240812	174900	1130698490	8880	8880	8880	8880	0
111	20240812	174800	1130698490	8880	8880	8880	8880	0
112	20240812	174700	1130698490	8880	8880	8880	8880	0
113	20240812	174600	1130698490	8880	8880	8880	8880	0
114	20240812	174500	1130698490	8880	8880	8880	8880	0
115	20240812	174400	1130698490	8880	8880	8880	8880	0
116	20240812	174300	1130698490	8880	8880	8880	8880	0
117	20240812	174200	1130698490	8880	8880	8880	8880	0
118	20240812	174100	1130698490	8880	8880	8880	8880	0
119	20240812	174000	1130698490	8880	8880	8880	8880	0
120	20240812	173900	1130698490	8880	8880	8880	8880	0
121	20240812	173800	1130698490	8880	8880	8880	8880	0
122	20240812	173700	1130698490	8880	8880	8880	8880	2009
123	20240812	173600	1130698490	8880	8880	8880	8880	0
124	20240812	173500	1130698490	8880	8880	8880	8880	0
125	20240812	173400	1130698490	8880	8880	8880	8880	0
126	20240812	173300	1130698490	8880	8880	8880	8880	0
127	20240812	173200	1130698490	8880	8880	8880	8880	0
128	20240812	173100	1130698490	8880	8880	8880	8880	0
129	20240812	173000	1130698490	8880	8880	8880	8880	0
130	20240812	172900	1130698490	8880	8880	8880	8880	0
131	20240812	172800	1130698490	8880	8880	8880	8880	0
132	20240812	172700	1130698490	8880	8880	8880	8880	0
133	20240812	172600	1130698490	8880	8880	8880	8880	0
134	20240812	172500	1130698490	8880	8880	8880	8880	0
135	20240812	172400	1130698490	8880	8880	8880	8880	0
136	20240812	172300	1130698490	8880	8880	8880	8880	0
137	20240812	172200	1130698490	8880	8880	8880	8880	0
138	20240812	172100	1130698490	8880	8880	8880	8880	0
139	20240812	172000	1130698490	8880	8880	8880	8880	0
140	20240812	171900	1130698490	8880	8880	8880	8880	0
141	20240812	171800	1130698490	8880	8880	8880	8880	0
142	20240812	171700	1130698490	8880	8880	8880	8880	0
143	20240812	171600	1130698490	8880	8880	8880	8880	0
144	20240812	171500	1130698490	8880	8880	8880	8880	0
145	20240812	171400	1130698490	8880	8880	8880	8880	0
146	20240812	171300	1130698490	8880	8880	8880	8880	0
147	20240812	171200	1130698490	8880	8880	8880	8880	0
148	20240812	171100	1130698490	8880	8880	8880	8880	0
149	20240812	171000	1130698490	8880	8880	8880	8880	0
150	20240812	170900	1130698490	8880	8880	8880	8880	0
151	20240812	170800	1130698490	8880	8880	8880	8880	0
152	20240812	170700	1130698490	8880	8880	8880	8880	2009
153	20240812	170600	1130698490	8880	8880	8880	8880	0
154	20240812	170500	1130698490	8880	8880	8880	8880	0
155	20240812	170400	1130698490	8880	8880	8880	8880	0
156	20240812	170300	1130698490	8880	8880	8880	8880	0
157	20240812	170200	1130698490	8880	8880	8880	8880	0
158	20240812	170100	1130698490	8880	8880	8880	8880	0
159	20240812	170000	1130698490	8880	8880	8880	8880	0
160	20240812	165900	1130698490	8880	8880	8880	8880	0
161	20240812	165800	1130698490	8880	8880	8880	8880	0
162	20240812	165700	1130698490	8880	8880	8880	8880	0
163	20240812	165600	1130698490	8880	8880	8880	8880	0
164	20240812	165500	1130698490	8880	8880	8880	8880	0
165	20240812	165400	1130698490	8880	8880	8880	8880	0
166	20240812	165300	1130698490	8880	8880	8880	8880	0
167	20240812	165200	1130698490	8880	8880	8880	8880	0
168	20240812	165100	1130698490	8880	8880	8880	8880	0
169	20240812	165000	1130698490	8880	8880	8880	8880	0
170	20240812	164900	1130698490	8880	8880	8880	8880	0
171	20240812	164800	1130698490	8880	8880	8880	8880	0
172	20240812	164700	1130698490	8880	8880	8880	8880	0
173	20240812	164600	1130698490	8880	8880	8880	8880	0
174	20240812	164500	1130698490	8880	8880	8880	8880	0
175	20240812	164400	1130698490	8880	8880	8880	8880	0
176	20240812	164300	1130698490	8880	8880	8880	8880	0
177	20240812	164200	1130698490	8880	8880	8880	8880	0
178	20240812	164100	1130698490	8880	8880	8880	8880	0
179	20240812	164000	1130698490	8880	8880	8880	8880	0
180	20240812	163900	1130698490	8880	8880	8880	8880	0
181	20240812	163800	1130698490	8880	8880	8880	8880	0
182	20240812	163700	1130698490	8880	8880	8880	8880	2009
183	20240812	163600	1130698490	8880	8880	8880	8880	0
184	20240812	163500	1130698490	8880	8880	8880	8880	0
185	20240812	163400	1130698490	8880	8880	8880	8880	0
186	20240812	163300	1130698490	8880	8880	8880	8880	0
187	20240812	163200	1130698490	8880	8880	8880	8880	0
188	20240812	163100	1130698490	8880	8880	8880	8880	0
189	20240812	163000	1130698490	8880	8880	8880	8880	0
190	20240812	162900	1130698490	8880	8880	8880	8880	0
191	20240812	162800	1130698490	8880	8880	8880	8880	0
192	20240812	162700	1130698490	8880	8880	8880	8880	0
193	20240812	162600	1130698490	8880	8880	8880	8880	0
194	20240812	162500	1130698490	8880	8880	8880	8880	0
195	20240812	162400	1130698490	8880	8880	8880	8880	0
196	20240812	162300	1130698490	8880	8880	8880	8880	0
197	20240812	162200	1130698490	8880	8880	8880	8880	0
198	20240812	162100	1130698490	8880	8880	8880	8880	0
199	20240812	162000	1130698490	8880	8880	8880	8880	0
200	20240812	161900	1130698490	8880	8880	8880	8880	0
201	20240812	161800	1130698490	8880	8880	8880	8880	0
202	20240812	161700	1130698490	8880	8880	8880	8880	0
203	20240812	161600	1130698490	8880	8880	8880	8880	0
204	20240812	161500	1130698490	8880	8880	8880	8880	0
205	20240812	161400	1130698490	8880	8880	8880	8880	0
206	20240812	161300	1130698490	8880	8880	8880	8880	0
207	20240812	161200	1130698490	8880	8880	8880	8880	0
208	20240812	161100	1130698490	8880	8880	8880	8880	0
209	20240812	161000	1130698490	8880	8880	8880	8880	0
210	20240812	160900	1130698490	8880	8880	8880	8880	0
211	20240812	160800	1130698490	8880	8880	8880	8880	0
212	20240812	160700	1130698490	8880	8880	8880	8880	2009
213	20240812	160600	1130698490	8880	8880	8880	8880	0
214	20240812	160500	1130698490	8880	8880	8880	8880	0
215	20240812	160400	1130698490	8880	8880	8880	8880	0
216	20240812	160300	1130698490	8880	8880	8880	8880	0
217	20240812	160200	1130698490	8880	8880	8880	8880	0
218	20240812	160100	1130698490	8880	8880	8880	8880	0
219	20240812	160000	1130698490	8880	8880	8880	8880	0
220	20240812	155900	1130698490	8880	8880	8880	8880	0
221	20240812	155800	1130698490	8880	8880	8880	8880	0
222	20240812	155700	1130698490	8880	8880	8880	8880	0
223	20240812	155600	1130698490	8880	8880	8880	8880	0
224	20240812	155500	1130698490	8880	8880	8880	8880	0
225	20240812	155400	1130698490	8880	8880	8880	8880	0
226	20240812	155300	1130698490	8880	8880	8880	8880	0
227	20240812	155200	1130698490	8880	8880	8880	8880	0
228	20240812	155100	1130698490	8880	8880	8880	8880	0
229	20240812	155000	1130698490	8880	8880	8880	8880	0
230	20240812	154900	1130698490	8880	8880	8880	8880	0
231	20240812	154800	1130698490	8880	8880	8880	8880	0
232	20240812	154700	1130698490	8880	8880	8880	8880	0
233	20240812	154600	1130698490	8880	8880	8880	8880	0
234	20240812	154500	1130698490	8880	8880	8880	8880	0
235	20240812	154400	1130698490	8880	8880	8880	8880	0
236	20240812	154300	1130698490	8880	8880	8880	8880	0
237	20240812	154200	1130698490	8880	8880	8880	8880	0
238	20240812	154100	1130698490	8880	8880	8880	8880	0
239	20240812	154000	1130698490	8880	8880	8880	8880	0
240	20240812	153900	1130698490	8880	8880	8880	8880	0
241	20240812	153800	1130698490	8880	8880	8880	8880	0
242	20240812	153700	1130698490	8880	8880	8880	8880	2009
243	20240812	153600	1130698490	8880	8880	8880	8880	0
244	20240812	153500	1130698490	8880	8880	8880	8880	0
245	20240812	153400	1130698490	8880	8880	8880	8880	0
246	20240812	153300	1130698490	8880	8880	8880	8880	0
247	20240812	153200	1130698490	8880	8880	8880	8880	0
248	20240812	153100	1130698490	8880	8880	8880	8880	0
249	20240812	153000	1130698490	8880	8880	8880	8880	2009
250	20240812	152900	1112858570	8890	8890	8890	8890	0
251	20240812	152800	1112858570	8890	8890	8890	8890	0
252	20240812	152700	1112858570	8890	8890	8890	8890	0
253	20240812	152600	1112858570	8890	8890	8890	8890	0
254	20240812	152500	1112858570	8890	8890	8890	8890	0
255	20240812	152400	1112858570	8890	8890	8890	8890	0
256	20240812	152300	1112858570	8890	8890	8890	8890	0
257	20240812	152200	1112858570	8890	8890	8890	8890	0
258	20240812	152100	1112858570	8890	8890	8890	8890	0
259	20240812	152000	1112858570	8890	8890	8890	8890	0
260	20240812	151900	1112858570	8890	8890	8890	8890	104
261	20240812	151800	1111934010	8880	8890	8890	8880	62
262	20240812	151700	1111383260	8880	8890	8890	8870	88
263	20240812	151600	1110601640	8890	8890	8890	8880	406
264	20240812	151500	1106993570	8890	8890	8890	8880	56
265	20240812	151400	1106495830	8890	8890	8890	8890	21
266	20240812	151300	1106309140	8890	8880	8890	8880	645
267	20240812	151200	1100581410	8890	8890	8890	8890	1
268	20240812	151100	1100572520	8880	8890	8890	8880	939
269	20240812	151000	1092234120	8880	8870	8890	8870	50
270	20240812	150900	1091790090	8880	8880	8880	8870	144
271	20240812	150800	1090511410	8880	8890	8890	8880	440
272	20240812	150700	1086603210	8900	8890	8900	8890	57
273	20240812	150600	1086096470	8890	8890	8890	8890	900
274	20240812	150500	1078095470	8890	8890	8890	8890	349
275	20240812	150400	1074992860	8870	8890	8890	8870	550
276	20240812	150300	1070110090	8890	8890	8890	8890	1
277	20240812	150200	1070101200	8880	8880	8880	8880	626
278	20240812	150100	1064542320	8880	8880	8880	8880	100
279	20240812	150000	1063654320	8880	8880	8880	8880	39
280	20240812	145900	1063308000	8890	8880	8890	8880	133
281	20240812	145800	1062126760	8890	8890	8890	8890	1
282	20240812	145700	1062117870	8890	8890	8890	8890	80
283	20240812	145600	1061406670	8890	8890	8890	8890	18
284	20240812	145500	1061246650	8890	8890	8890	8890	556
285	20240812	145400	1056303810	8890	8880	8890	8880	240
286	20240812	145300	1054170940	8880	8880	8880	8880	120
287	20240812	145200	1053105340	8890	8880	8890	8880	19
288	20240812	145100	1052936550	8890	8880	8890	8880	19
289	20240812	145000	1052767810	8880	8870	8880	8870	58
290	20240812	144900	1052252950	8870	8870	8880	8870	120
291	20240812	144800	1051188540	8870	8870	8870	8870	34
292	20240812	144700	1050886960	8870	8870	8870	8870	28
293	20240812	144600	1050638600	8870	8870	8870	8870	25
294	20240812	144500	1050416850	8900	8870	8900	8870	163
295	20240812	144400	1048970910	8900	8900	8900	8900	1
296	20240812	144300	1048962010	8880	8890	8890	8880	787
297	20240812	144200	1041972580	8890	8890	8890	8890	0
298	20240812	144100	1041972580	8890	8890	8890	8890	77
299	20240812	144000	1041288050	8890	8890	8890	8890	76
300	20240812	143900	1040612410	8900	8900	8900	8900	70
301	20240812	143800	1039989410	8900	8900	8900	8900	200
302	20240812	143700	1038209410	8900	8880	8900	8880	532
303	20240812	143600	1033485210	8880	8880	8880	8880	0
304	20240812	143500	1033485210	8880	8880	8880	8880	5
305	20240812	143400	1033440810	8880	8880	8880	8880	10
306	20240812	143300	1033352010	8880	8880	8880	8880	77
307	20240812	143200	1032668250	8910	8910	8910	8910	1
308	20240812	143100	1032659340	8870	8870	8870	8870	9
309	20240812	143000	1032579510	8870	8880	8880	8870	450
310	20240812	142900	1028587120	8870	8900	8900	8870	5000
311	20240812	142800	984218140	8910	8900	8910	8900	98
312	20240812	142700	983345740	8900	8910	8910	8900	12
313	20240812	142600	983238920	8900	8900	8900	8900	0
314	20240812	142500	983238920	8900	8900	8900	8890	89
315	20240812	142400	982446830	8900	8900	8900	8900	149
316	20240812	142300	981120730	8910	8910	8910	8910	51
317	20240812	142200	980666320	8910	8900	8910	8900	370
318	20240812	142100	977371620	8870	8890	8890	8870	323
319	20240812	142000	974501910	8890	8880	8890	8880	300
320	20240812	141900	971835910	8880	8880	8880	8880	1
321	20240812	141800	971827030	8870	8870	8870	8870	176
322	20240812	141700	970265910	8870	8870	8870	8870	88
323	20240812	141600	969485350	8870	8870	8870	8870	0
324	20240812	141500	969485350	8870	8870	8870	8870	88
325	20240812	141400	968704790	8880	8880	8880	8880	21
326	20240812	141300	968518310	8860	8880	8880	8860	325
327	20240812	141200	965634090	8880	8870	8880	8870	458
328	20240812	141100	961569370	8870	8870	8870	8870	188
329	20240812	141000	959901810	8870	8870	8870	8870	100
330	20240812	140900	959014810	8870	8870	8870	8870	91
331	20240812	140800	958207640	8870	8870	8870	8870	0
332	20240812	140700	958207640	8870	8870	8870	8870	88
333	20240812	140600	957427080	8880	8880	8880	8880	0
334	20240812	140500	957427080	8880	8880	8880	8880	88
335	20240812	140400	956645640	8880	8880	8880	8880	83
336	20240812	140300	955908600	8870	8880	8880	8870	63
337	20240812	140200	955349740	8880	8880	8880	8880	306
338	20240812	140100	952632460	8880	8900	8900	8880	189
339	20240812	140000	950952140	8900	8900	8900	8900	0
340	20240812	135900	950952140	8900	8900	8900	8880	141
341	20240812	135800	949699000	8900	8900	8910	8880	2003
342	20240812	135700	931893450	8910	8910	8910	8900	109
343	20240812	135600	930923290	8900	8900	8900	8900	274
344	20240812	135500	928484690	8900	8900	8900	8890	110
345	20240812	135400	927506570	8900	8900	8900	8900	10
346	20240812	135300	927417570	8900	8890	8900	8890	204
347	20240812	135200	925604000	8900	8890	8900	8890	4
348	20240812	135100	925568410	8900	8900	8900	8900	7
349	20240812	135000	925506110	8900	8900	8900	8900	0
350	20240812	134900	925506110	8900	8890	8900	8890	99
351	20240812	134800	924625890	8900	8900	8900	8900	270
352	20240812	134700	922222890	8900	8900	8900	8900	339
353	20240812	134600	919205790	8900	8900	8900	8900	0
354	20240812	134500	919205790	8900	8900	8900	8900	88
355	20240812	134400	918422590	8900	8910	8910	8900	166
356	20240812	134300	916943630	8910	8890	8910	8890	98
357	20240812	134200	916072310	8910	8910	8910	8910	1
358	20240812	134100	916063400	8910	8910	8910	8890	105
359	20240812	134000	915129910	8900	8900	8910	8900	62
360	20240812	133900	914578100	8890	8890	8890	8890	88
361	20240812	133800	913795780	8900	8900	8900	8880	130
362	20240812	133700	912639180	8900	8880	8900	8860	285
363	20240812	133600	910106250	8900	8860	8900	8860	110
364	20240812	133500	909131250	8900	8860	8900	8860	100
365	20240812	133400	908244810	8900	8900	8900	8900	30
366	20240812	133300	907977810	8900	8860	8900	8860	191
367	20240812	133200	906285430	8900	8900	8900	8900	28
368	20240812	133100	906036230	8900	8890	8900	8850	1200
369	20240812	133000	895410020	8890	8860	8890	8860	201
370	20240812	132900	893629130	8860	8890	8890	8860	193
371	20240812	132800	891919000	8900	8900	8900	8900	10
372	20240812	132700	891830000	8900	8860	8900	8860	89
373	20240812	132600	891041420	8900	8890	8900	8890	75
374	20240812	132500	890374660	8860	8860	8860	8860	0
375	20240812	132400	890374660	8860	8860	8860	8860	88
376	20240812	132300	889594980	8860	8860	8860	8860	93
377	20240812	132200	888771000	8860	8860	8860	8860	111
378	20240812	132100	887787540	8860	8860	8860	8860	0
379	20240812	132000	887787540	8860	8860	8860	8860	289
380	20240812	131900	885227000	8860	8860	8860	8860	2
381	20240812	131800	885209280	8850	8850	8850	8850	88
382	20240812	131700	884430480	8890	8860	8890	8860	133
383	20240812	131600	883250420	8860	8860	8860	8860	168
384	20240812	131500	881761940	8860	8860	8860	8860	15
385	20240812	131400	881629040	8860	8860	8860	8860	108
386	20240812	131300	880672160	8860	8860	8860	8860	41
387	20240812	131200	880308900	8860	8890	8890	8860	89
388	20240812	131100	879520330	8860	8860	8860	8860	0
389	20240812	131000	879520330	8860	8860	8860	8860	88
390	20240812	130900	878740650	8860	8860	8860	8860	0
391	20240812	130800	878740650	8860	8860	8890	8860	325
392	20240812	130700	875861120	8860	8860	8860	8860	1001
393	20240812	130600	866992260	8860	8860	8860	8860	241
394	20240812	130500	864857000	8860	8870	8870	8860	97
395	20240812	130400	863996810	8860	8860	8860	8860	156
396	20240812	130300	862614650	8870	8870	8870	8870	19
397	20240812	130200	862446120	8870	8870	8870	8870	188
398	20240812	130100	860778560	8870	8870	8870	8870	0
399	20240812	130000	860778560	8870	8870	8870	8870	88
400	20240812	125900	859998000	8870	8870	8870	8870	8
401	20240812	125800	859927040	8870	8870	8870	8870	80
402	20240812	125700	859217440	8860	8870	8870	8860	153
403	20240812	125600	857861850	8860	8860	8880	8860	97
404	20240812	125500	857002410	8860	8870	8870	8860	2
405	20240812	125400	856984680	8860	8860	8860	8860	145
406	20240812	125300	855699980	8890	8870	8890	8870	88
407	20240812	125200	854919220	8870	8880	8880	8870	12
408	20240812	125100	854812760	8860	8860	8860	8860	14
409	20240812	125000	854688720	8860	8860	8890	8860	2094
410	20240812	124900	836135830	8860	8880	8880	8860	1000
411	20240812	124800	827262590	8880	8880	8880	8880	95
412	20240812	124700	826418990	8900	8880	8900	8880	154
413	20240812	124600	825051450	8870	8870	8870	8870	88
414	20240812	124500	824270890	8870	8880	8880	8870	51
415	20240812	124400	823818510	8870	8870	8870	8870	188
416	20240812	124300	822150950	8870	8870	8870	8870	0
417	20240812	124200	822150950	8870	8870	8870	8870	89
418	20240812	124100	821361520	8880	8870	8880	8870	172
419	20240812	124000	819834660	8870	8870	8870	8870	446
420	20240812	123900	815878640	8880	8880	8880	8880	10
421	20240812	123800	815789840	8880	8870	8880	8870	242
422	20240812	123700	813643260	8880	8880	8880	8880	0
423	20240812	123600	813643260	8880	8880	8880	8880	61
424	20240812	123500	813101580	8880	8880	8880	8880	5
425	20240812	123400	813057180	8870	8870	8870	8870	92
426	20240812	123300	812241140	8880	8880	8880	8880	100
427	20240812	123200	811353140	8880	8880	8880	8880	84
428	20240812	123100	810607220	8880	8880	8880	8880	241
429	20240812	123000	808467140	8880	8870	8880	8870	90
430	20240812	122900	807668820	8880	8880	8880	8870	3456
431	20240812	122800	776984790	8890	8890	8890	8890	449
432	20240812	122700	772993180	8890	8890	8890	8890	959
433	20240812	122600	764467670	8890	8890	8890	8890	188
434	20240812	122500	762796350	8900	8900	8900	8900	112
435	20240812	122400	761799550	8900	8900	8900	8900	2171
436	20240812	122300	742477650	8900	8900	8910	8900	300
437	20240812	122200	739807640	8900	8900	8900	8900	306
438	20240812	122100	737084240	8900	8900	8900	8900	88
439	20240812	122000	736301040	8900	8900	8900	8900	0
440	20240812	121900	736301040	8900	8900	8900	8900	97
441	20240812	121800	735437740	8900	8900	8900	8900	264
442	20240812	121700	733088140	8900	8900	8900	8900	88
443	20240812	121600	732304940	8910	8910	8910	8910	83
444	20240812	121500	731565410	8910	8910	8910	8910	138
445	20240812	121400	730335830	8910	8920	8920	8910	301
446	20240812	121300	727653910	8910	8910	8910	8910	88
447	20240812	121200	726869830	8910	8910	8910	8910	113
448	20240812	121100	725863000	8910	8910	8910	8910	88
449	20240812	121000	725078920	8920	8920	8920	8920	0
450	20240812	120900	725078920	8920	8920	8920	8920	50
451	20240812	120800	724632920	8920	8920	8920	8920	38
452	20240812	120700	724293960	8910	8910	8910	8910	180
453	20240812	120600	722690160	8910	8910	8910	8910	0
454	20240812	120500	722690160	8910	8910	8910	8910	271
455	20240812	120400	720275550	8910	8910	8910	8910	0
456	20240812	120300	720275550	8910	8930	8930	8910	243
457	20240812	120200	718110260	8920	8920	8920	8920	119
458	20240812	120100	717048780	8910	8910	8910	8910	89
459	20240812	120000	716255790	8910	8910	8910	8910	0
460	20240812	115900	716255790	8910	8910	8910	8910	88
461	20240812	115800	715471710	8910	8910	8910	8910	81
462	20240812	115700	714750000	8910	8910	8910	8910	88
463	20240812	115600	713965920	8910	8910	8910	8910	0
464	20240812	115500	713965920	8910	8910	8910	8910	100
465	20240812	115400	713074920	8910	8910	8910	8910	1000
466	20240812	115300	704164920	8910	8920	8920	8910	158
467	20240812	115200	702757030	8920	8920	8930	8920	496
468	20240812	115100	698331890	8920	8910	8920	8910	713
469	20240812	115000	691977090	8910	8910	8910	8910	0
470	20240812	114900	691977090	8910	8910	8910	8910	89
471	20240812	114800	691184100	8920	8920	8920	8920	1
472	20240812	114700	691175180	8910	8910	8910	8910	241
473	20240812	114600	689027870	8910	8910	8910	8910	0
474	20240812	114500	689027870	8910	8910	8910	8910	188
475	20240812	114400	687352790	8910	8910	8910	8910	0
476	20240812	114300	687352790	8910	8910	8910	8910	90
477	20240812	114200	686550890	8910	8940	8940	8910	1800
478	20240812	114100	670510510	8920	8920	8920	8920	327
479	20240812	114000	667593670	8920	8940	8940	8920	41
480	20240812	113900	667227930	8940	8920	8940	8920	159
481	20240812	113800	665809630	8920	8920	8920	8920	100
482	20240812	113700	664917630	8920	8920	8920	8920	188
483	20240812	113600	663240670	8920	8920	8920	8920	0
484	20240812	113500	663240670	8920	8920	8920	8920	89
485	20240812	113400	662446790	8920	8920	8920	8920	0
486	20240812	113300	662446790	8920	8920	8920	8920	88
487	20240812	113200	661661830	8920	8920	8920	8920	0
488	20240812	113100	661661830	8920	8920	8920	8910	190
489	20240812	113000	659967930	8930	8920	8930	8920	11
490	20240812	112900	659869800	8910	8910	8910	8910	88
491	20240812	112800	659085720	8940	8910	8940	8910	13
492	20240812	112700	658969860	8910	8910	8910	8910	88
493	20240812	112600	658185780	8910	8950	8950	8910	170
494	20240812	112500	656670880	8910	8930	8950	8910	942
495	20240812	112400	648273410	8960	8930	8960	8930	759
496	20240812	112300	641483200	8930	8930	8930	8930	89
497	20240812	112200	640688430	8930	8930	8930	8930	40
498	20240812	112100	640331230	8930	8930	8930	8930	88
499	20240812	112000	639545390	8930	8930	8930	8930	0
500	20240812	111900	639545390	8930	8930	8930	8930	0
501	20240812	111800	639545390	8930	8940	8940	8930	91
502	20240812	111700	638732730	8940	8940	8940	8940	0
503	20240812	111600	638732730	8940	8940	8940	8940	18
504	20240812	111500	638571810	8940	8940	8940	8940	2
505	20240812	111400	638553930	8940	8940	8940	8940	242
506	20240812	111300	636390450	8940	8940	8940	8940	510
507	20240812	111200	631831050	8940	8960	8960	8940	89
508	20240812	111100	631035370	8960	8960	8960	8960	7
509	20240812	111000	630972650	8970	8960	8970	8940	530
510	20240812	110900	626222190	8970	8960	8970	8960	744
511	20240812	110800	619552080	8920	8960	8960	8920	489
512	20240812	110700	615174200	8950	8950	8950	8950	222
513	20240812	110600	613187300	8940	8940	8940	8940	220
514	20240812	110500	611220500	8940	8930	8940	8930	2
515	20240812	110400	611202630	8930	8930	8930	8930	3
516	20240812	110300	611175840	8930	8930	8930	8930	138
517	20240812	110200	609943500	8940	8920	8940	8920	26
518	20240812	110100	609711560	8920	8920	8920	8920	100
519	20240812	110000	608819560	8940	8930	8940	8910	1354
520	20240812	105900	596742210	8970	8940	8970	8940	3501
521	20240812	105800	565357490	8920	8920	8920	8920	100
522	20240812	105700	564465490	8920	8930	8930	8920	215
523	20240812	105600	562546160	8940	8940	8940	8940	27
524	20240812	105500	562304780	8940	8950	8950	8940	174
525	20240812	105400	560748220	8940	8940	8940	8940	1
526	20240812	105300	560739280	8950	8950	8950	8950	50
527	20240812	105200	560291780	8950	8940	8950	8940	120
528	20240812	105100	559218880	8910	8910	8910	8910	5
529	20240812	105000	559174330	8910	8910	8910	8910	0
530	20240812	104900	559174330	8910	8910	8920	8910	17
531	20240812	104800	559022800	8910	8910	8910	8910	0
532	20240812	104700	559022800	8910	8910	8910	8910	20
533	20240812	104600	558844600	8910	8920	8920	8910	208
534	20240812	104500	556991310	8910	8920	8920	8910	312
535	20240812	104400	554211380	8920	8910	8930	8910	825
536	20240812	104300	546852830	8910	8910	8910	8910	0
537	20240812	104200	546852830	8910	8920	8920	8910	8119
538	20240812	104100	474436860	8930	8930	8930	8930	3
539	20240812	104000	474410070	8930	8930	8930	8930	7
540	20240812	103900	474347560	8930	8930	8930	8930	100
541	20240812	103800	473454560	8920	8930	8930	8920	403
542	20240812	103700	469859770	8920	8920	8920	8920	1942
543	20240812	103600	452537130	8930	8940	8940	8930	311
544	20240812	103500	449759800	8940	8940	8940	8940	4
545	20240812	103400	449724040	8940	8930	8940	8930	161
546	20240812	103300	448286250	8940	8940	8940	8940	72
547	20240812	103200	447642570	8940	8940	8940	8940	44
548	20240812	103100	447249210	8930	8930	8940	8920	33
549	20240812	103000	446954480	8930	8920	8930	8920	1019
550	20240812	102900	437860710	8930	8930	8930	8930	0
551	20240812	102800	437860710	8930	8930	8930	8930	125
552	20240812	102700	436744460	8930	8940	8950	8930	47
553	20240812	102600	436324720	8920	8930	8930	8920	460
554	20240812	102500	432218650	8940	8950	8950	8940	181
555	20240812	102400	430600280	8950	8950	8950	8950	112
556	20240812	102300	429597880	8940	8940	8940	8940	0
557	20240812	102200	429597880	8940	8950	8950	8940	40
558	20240812	102100	429239980	8950	8960	8960	8950	903
559	20240812	102000	421150800	8970	8970	8970	8970	0
560	20240812	101900	421150800	8970	8970	8970	8970	47
561	20240812	101800	420729210	8980	8970	8980	8970	51
562	20240812	101700	420271730	8980	8970	8980	8970	219
563	20240812	101600	418305930	8970	8970	8970	8970	35
564	20240812	101500	417991980	8970	8970	8970	8970	105
565	20240812	101400	417050130	8970	8970	8970	8970	204
566	20240812	101300	415220250	8970	8980	8980	8970	304
567	20240812	101200	412492350	8980	8970	8980	8970	122
568	20240812	101100	411396900	8970	8960	8970	8960	52
569	20240812	101000	410930940	8960	8960	8960	8960	30
570	20240812	100900	410662140	8970	8970	8970	8970	4
571	20240812	100800	410626260	8970	8950	8970	8920	254
572	20240812	100700	408352900	8950	8950	8960	8940	676
573	20240812	100600	402303670	8950	8920	8950	8920	449
574	20240812	100500	398295300	8920	8920	8920	8920	278
575	20240812	100400	395815540	8920	8920	8920	8920	77
576	20240812	100300	395128700	8940	8940	8940	8930	20
577	20240812	100200	394949930	8930	8930	8930	8930	12
578	20240812	100100	394842770	8930	8910	8930	8910	1370
579	20240812	100000	382626030	8910	8930	8940	8910	540
580	20240812	095900	377808280	8950	8930	8950	8930	86
581	20240812	095800	377040100	8950	8950	8950	8950	1
582	20240812	095700	377031150	8950	8940	8950	8920	227
583	20240812	095600	375002360	8940	8940	8940	8920	306
584	20240812	095500	372270370	8950	8950	8950	8950	82
585	20240812	095400	371536470	8940	8940	8940	8940	601
586	20240812	095300	366163530	8940	8930	8940	8930	206
587	20240812	095200	364322660	8920	8920	8920	8910	716
588	20240812	095100	357936060	8910	8920	8920	8910	47
589	20240812	095000	357516990	8910	8910	8920	8900	1503
590	20240812	094900	344132780	8920	8910	8940	8910	26
591	20240812	094800	343900690	8940	8950	8950	8940	936
592	20240812	094700	335524250	8950	8970	8980	8950	272
593	20240812	094600	333084690	8970	8910	8970	8910	227
594	20240812	094500	331055330	8940	8940	8940	8940	19
595	20240812	094400	330885470	8940	8920	8940	8920	1303
596	20240812	094300	319262670	8910	8890	8910	8890	33
597	20240812	094200	318969220	8900	8920	8920	8900	2196
598	20240812	094100	299384820	8940	8970	8970	8940	235
599	20240812	094000	297281990	8950	8960	8970	8950	867
600	20240812	093900	289513940	8960	8960	8960	8950	35
601	20240812	093800	289200430	8960	8950	8960	8950	155
602	20240812	093700	287812980	8950	8940	8960	8940	159
603	20240812	093600	286389230	8940	8940	8940	8930	102
604	20240812	093500	285477370	8900	8930	8930	8900	758
605	20240812	093400	278713020	8930	8920	8930	8920	228
606	20240812	093300	276679250	8920	8890	8920	8890	6
607	20240812	093200	276625820	8920	8900	8920	8890	525
608	20240812	093100	271957170	8910	8920	8930	8910	285
609	20240812	093000	269417740	8910	8910	8910	8910	48
610	20240812	092900	268990060	8910	8900	8910	8900	496
611	20240812	092800	264573890	8900	8920	8920	8900	475
612	20240812	092700	260341400	8920	8930	8930	8920	237
613	20240812	092600	258226990	8930	8930	8940	8920	754
614	20240812	092500	251494120	8930	8950	8950	8930	307
615	20240812	092400	248749480	8950	8990	8990	8950	226
616	20240812	092300	246725130	8990	8990	8990	8990	0
617	20240812	092200	246725130	8990	8960	8990	8960	292
618	20240812	092100	244107670	8990	8990	8990	8960	337
619	20240812	092000	241081040	8990	8990	9000	8990	374
620	20240812	091900	237717660	9000	9010	9020	9000	764
621	20240812	091800	230837520	9020	9020	9020	9020	25
622	20240812	091700	230612020	9000	8930	9010	8930	1752
623	20240812	091600	214855640	8930	8970	9000	8920	174
624	20240812	091500	213295680	8980	8990	8990	8950	1534
625	20240812	091400	199555700	9010	9020	9020	9000	1147
626	20240812	091300	189227190	9030	8990	9030	8990	1597
627	20240812	091200	174846250	8980	8920	8980	8920	2445
628	20240812	091100	152970360	8910	8900	8910	8900	847
629	20240812	091000	145429560	8870	8890	8890	8870	400
630	20240812	090900	141879460	8900	8890	8900	8890	152
631	20240812	090800	140526850	8850	8860	8860	8850	132
632	20240812	090700	139358590	8850	8900	8900	8850	2818
633	20240812	090600	114327290	8900	8860	8900	8860	51
634	20240812	090500	113875390	8860	8820	8860	8820	357
635	20240812	090400	110714320	8850	8890	8890	8850	4610
636	20240812	090300	69867540	8950	8850	8950	8850	2252
637	20240812	090200	49855360	8860	8810	8860	8800	1697
638	20240812	090100	34845800	8870	8810	8870	8800	678
639	20240812	090000	28873770	8800	8760	8800	8750	3093