KissMeData/082800/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	195300	1639827490	4085	4085	4085	4085	7507
3	20240807	195200	1639827490	4085	4085	4085	4085	0
4	20240807	195100	1639827490	4085	4085	4085	4085	0
5	20240807	195000	1639827490	4085	4085	4085	4085	0
6	20240807	194900	1639827490	4085	4085	4085	4085	0
7	20240807	194800	1639827490	4085	4085	4085	4085	0
8	20240807	194700	1639827490	4085	4085	4085	4085	0
9	20240807	194600	1639827490	4085	4085	4085	4085	0
10	20240807	194500	1639827490	4085	4085	4085	4085	0
11	20240807	194400	1639827490	4085	4085	4085	4085	0
12	20240807	194300	1639827490	4085	4085	4085	4085	0
13	20240807	194200	1639827490	4085	4085	4085	4085	0
14	20240807	194100	1639827490	4085	4085	4085	4085	0
15	20240807	194000	1639827490	4085	4085	4085	4085	0
16	20240807	193900	1639827490	4085	4085	4085	4085	0
17	20240807	193800	1639827490	4085	4085	4085	4085	0
18	20240807	193700	1639827490	4085	4085	4085	4085	0
19	20240807	193600	1639827490	4085	4085	4085	4085	0
20	20240807	193500	1639827490	4085	4085	4085	4085	0
21	20240807	193400	1639827490	4085	4085	4085	4085	0
22	20240807	193300	1639827490	4085	4085	4085	4085	0
23	20240807	193200	1639827490	4085	4085	4085	4085	0
24	20240807	193100	1639827490	4085	4085	4085	4085	0
25	20240807	193000	1639827490	4085	4085	4085	4085	0
26	20240807	192900	1639827490	4085	4085	4085	4085	0
27	20240807	192800	1639827490	4085	4085	4085	4085	0
28	20240807	192700	1639827490	4085	4085	4085	4085	0
29	20240807	192600	1639827490	4085	4085	4085	4085	0
30	20240807	192500	1639827490	4085	4085	4085	4085	0
31	20240807	192400	1639827490	4085	4085	4085	4085	0
32	20240807	192300	1639827490	4085	4085	4085	4085	7507
33	20240807	192200	1639827490	4085	4085	4085	4085	0
34	20240807	192100	1639827490	4085	4085	4085	4085	0
35	20240807	192000	1639827490	4085	4085	4085	4085	0
36	20240807	191900	1639827490	4085	4085	4085	4085	0
37	20240807	191800	1639827490	4085	4085	4085	4085	0
38	20240807	191700	1639827490	4085	4085	4085	4085	0
39	20240807	191600	1639827490	4085	4085	4085	4085	0
40	20240807	191500	1639827490	4085	4085	4085	4085	0
41	20240807	191400	1639827490	4085	4085	4085	4085	0
42	20240807	191300	1639827490	4085	4085	4085	4085	0
43	20240807	191200	1639827490	4085	4085	4085	4085	0
44	20240807	191100	1639827490	4085	4085	4085	4085	0
45	20240807	191000	1639827490	4085	4085	4085	4085	0
46	20240807	190900	1639827490	4085	4085	4085	4085	0
47	20240807	190800	1639827490	4085	4085	4085	4085	0
48	20240807	190700	1639827490	4085	4085	4085	4085	0
49	20240807	190600	1639827490	4085	4085	4085	4085	0
50	20240807	190500	1639827490	4085	4085	4085	4085	0
51	20240807	190400	1639827490	4085	4085	4085	4085	0
52	20240807	190300	1639827490	4085	4085	4085	4085	0
53	20240807	190200	1639827490	4085	4085	4085	4085	0
54	20240807	190100	1639827490	4085	4085	4085	4085	0
55	20240807	190000	1639827490	4085	4085	4085	4085	0
56	20240807	185900	1639827490	4085	4085	4085	4085	0
57	20240807	185800	1639827490	4085	4085	4085	4085	0
58	20240807	185700	1639827490	4085	4085	4085	4085	0
59	20240807	185600	1639827490	4085	4085	4085	4085	0
60	20240807	185500	1639827490	4085	4085	4085	4085	0
61	20240807	185400	1639827490	4085	4085	4085	4085	0
62	20240807	185300	1639827490	4085	4085	4085	4085	7507
63	20240807	185200	1639827490	4085	4085	4085	4085	0
64	20240807	185100	1639827490	4085	4085	4085	4085	0
65	20240807	185000	1639827490	4085	4085	4085	4085	0
66	20240807	184900	1639827490	4085	4085	4085	4085	0
67	20240807	184800	1639827490	4085	4085	4085	4085	0
68	20240807	184700	1639827490	4085	4085	4085	4085	0
69	20240807	184600	1639827490	4085	4085	4085	4085	0
70	20240807	184500	1639827490	4085	4085	4085	4085	0
71	20240807	184400	1639827490	4085	4085	4085	4085	0
72	20240807	184300	1639827490	4085	4085	4085	4085	0
73	20240807	184200	1639827490	4085	4085	4085	4085	0
74	20240807	184100	1639827490	4085	4085	4085	4085	0
75	20240807	184000	1639827490	4085	4085	4085	4085	0
76	20240807	183900	1639827490	4085	4085	4085	4085	0
77	20240807	183800	1639827490	4085	4085	4085	4085	0
78	20240807	183700	1639827490	4085	4085	4085	4085	0
79	20240807	183600	1639827490	4085	4085	4085	4085	0
80	20240807	183500	1639827490	4085	4085	4085	4085	0
81	20240807	183400	1639827490	4085	4085	4085	4085	0
82	20240807	183300	1639827490	4085	4085	4085	4085	0
83	20240807	183200	1639827490	4085	4085	4085	4085	0
84	20240807	183100	1639827490	4085	4085	4085	4085	0
85	20240807	183000	1639827490	4085	4085	4085	4085	0
86	20240807	182900	1639827490	4085	4085	4085	4085	0
87	20240807	182800	1639827490	4085	4085	4085	4085	0
88	20240807	182700	1639827490	4085	4085	4085	4085	0
89	20240807	182600	1639827490	4085	4085	4085	4085	0
90	20240807	182500	1639827490	4085	4085	4085	4085	0
91	20240807	182400	1639827490	4085	4085	4085	4085	0
92	20240807	182300	1639827490	4085	4085	4085	4085	7507
93	20240807	182200	1639827490	4085	4085	4085	4085	0
94	20240807	182100	1639827490	4085	4085	4085	4085	0
95	20240807	182000	1639827490	4085	4085	4085	4085	0
96	20240807	181900	1639827490	4085	4085	4085	4085	0
97	20240807	181800	1639827490	4085	4085	4085	4085	0
98	20240807	181700	1639827490	4085	4085	4085	4085	0
99	20240807	181600	1639827490	4085	4085	4085	4085	0
100	20240807	181500	1639827490	4085	4085	4085	4085	0
101	20240807	181400	1639827490	4085	4085	4085	4085	0
102	20240807	181300	1639827490	4085	4085	4085	4085	0
103	20240807	181200	1639827490	4085	4085	4085	4085	0
104	20240807	181100	1639827490	4085	4085	4085	4085	0
105	20240807	181000	1639827490	4085	4085	4085	4085	0
106	20240807	180900	1639827490	4085	4085	4085	4085	0
107	20240807	180800	1639827490	4085	4085	4085	4085	0
108	20240807	180700	1639827490	4085	4085	4085	4085	0
109	20240807	180600	1639827490	4085	4085	4085	4085	0
110	20240807	180500	1639827490	4085	4085	4085	4085	0
111	20240807	180400	1639827490	4085	4085	4085	4085	0
112	20240807	180300	1639827490	4085	4085	4085	4085	0
113	20240807	180200	1639827490	4085	4085	4085	4085	0
114	20240807	180100	1639827490	4085	4085	4085	4085	0
115	20240807	180000	1639827490	4085	4085	4085	4085	0
116	20240807	175900	1639827490	4085	4085	4085	4085	0
117	20240807	175800	1639827490	4085	4085	4085	4085	0
118	20240807	175700	1639827490	4085	4085	4085	4085	0
119	20240807	175600	1639827490	4085	4085	4085	4085	0
120	20240807	175500	1639827490	4085	4085	4085	4085	0
121	20240807	175400	1639827490	4085	4085	4085	4085	0
122	20240807	175300	1639827490	4085	4085	4085	4085	7507
123	20240807	175200	1639827490	4085	4085	4085	4085	0
124	20240807	175100	1639827490	4085	4085	4085	4085	0
125	20240807	175000	1639827490	4085	4085	4085	4085	0
126	20240807	174900	1639827490	4085	4085	4085	4085	0
127	20240807	174800	1639827490	4085	4085	4085	4085	0
128	20240807	174700	1639827490	4085	4085	4085	4085	0
129	20240807	174600	1639827490	4085	4085	4085	4085	0
130	20240807	174500	1639827490	4085	4085	4085	4085	0
131	20240807	174400	1639827490	4085	4085	4085	4085	0
132	20240807	174300	1639827490	4085	4085	4085	4085	0
133	20240807	174200	1639827490	4085	4085	4085	4085	0
134	20240807	174100	1639827490	4085	4085	4085	4085	0
135	20240807	174000	1639827490	4085	4085	4085	4085	0
136	20240807	173900	1639827490	4085	4085	4085	4085	0
137	20240807	173800	1639827490	4085	4085	4085	4085	0
138	20240807	173700	1639827490	4085	4085	4085	4085	0
139	20240807	173600	1639827490	4085	4085	4085	4085	0
140	20240807	173500	1639827490	4085	4085	4085	4085	0
141	20240807	173400	1639827490	4085	4085	4085	4085	0
142	20240807	173300	1639827490	4085	4085	4085	4085	0
143	20240807	173200	1639827490	4085	4085	4085	4085	0
144	20240807	173100	1639827490	4085	4085	4085	4085	0
145	20240807	173000	1639827490	4085	4085	4085	4085	0
146	20240807	172900	1639827490	4085	4085	4085	4085	0
147	20240807	172800	1639827490	4085	4085	4085	4085	0
148	20240807	172700	1639827490	4085	4085	4085	4085	0
149	20240807	172600	1639827490	4085	4085	4085	4085	0
150	20240807	172500	1639827490	4085	4085	4085	4085	0
151	20240807	172400	1639827490	4085	4085	4085	4085	0
152	20240807	172300	1639827490	4085	4085	4085	4085	7507
153	20240807	172200	1639827490	4085	4085	4085	4085	0
154	20240807	172100	1639827490	4085	4085	4085	4085	0
155	20240807	172000	1639827490	4085	4085	4085	4085	0
156	20240807	171900	1639827490	4085	4085	4085	4085	0
157	20240807	171800	1639827490	4085	4085	4085	4085	0
158	20240807	171700	1639827490	4085	4085	4085	4085	0
159	20240807	171600	1639827490	4085	4085	4085	4085	0
160	20240807	171500	1639827490	4085	4085	4085	4085	0
161	20240807	171400	1639827490	4085	4085	4085	4085	0
162	20240807	171300	1639827490	4085	4085	4085	4085	0
163	20240807	171200	1639827490	4085	4085	4085	4085	0
164	20240807	171100	1639827490	4085	4085	4085	4085	0
165	20240807	171000	1639827490	4085	4085	4085	4085	0
166	20240807	170900	1639827490	4085	4085	4085	4085	0
167	20240807	170800	1639827490	4085	4085	4085	4085	0
168	20240807	170700	1639827490	4085	4085	4085	4085	0
169	20240807	170600	1639827490	4085	4085	4085	4085	0
170	20240807	170500	1639827490	4085	4085	4085	4085	0
171	20240807	170400	1639827490	4085	4085	4085	4085	0
172	20240807	170300	1639827490	4085	4085	4085	4085	0
173	20240807	170200	1639827490	4085	4085	4085	4085	0
174	20240807	170100	1639827490	4085	4085	4085	4085	0
175	20240807	170000	1639827490	4085	4085	4085	4085	0
176	20240807	165900	1639827490	4085	4085	4085	4085	0
177	20240807	165800	1639827490	4085	4085	4085	4085	0
178	20240807	165700	1639827490	4085	4085	4085	4085	0
179	20240807	165600	1639827490	4085	4085	4085	4085	0
180	20240807	165500	1639827490	4085	4085	4085	4085	0
181	20240807	165400	1639827490	4085	4085	4085	4085	0
182	20240807	165300	1639827490	4085	4085	4085	4085	7507
183	20240807	165200	1639827490	4085	4085	4085	4085	0
184	20240807	165100	1639827490	4085	4085	4085	4085	0
185	20240807	165000	1639827490	4085	4085	4085	4085	0
186	20240807	164900	1639827490	4085	4085	4085	4085	0
187	20240807	164800	1639827490	4085	4085	4085	4085	0
188	20240807	164700	1639827490	4085	4085	4085	4085	0
189	20240807	164600	1639827490	4085	4085	4085	4085	0
190	20240807	164500	1639827490	4085	4085	4085	4085	0
191	20240807	164400	1639827490	4085	4085	4085	4085	0
192	20240807	164300	1639827490	4085	4085	4085	4085	0
193	20240807	164200	1639827490	4085	4085	4085	4085	0
194	20240807	164100	1639827490	4085	4085	4085	4085	0
195	20240807	164000	1639827490	4085	4085	4085	4085	0
196	20240807	163900	1639827490	4085	4085	4085	4085	0
197	20240807	163800	1639827490	4085	4085	4085	4085	0
198	20240807	163700	1639827490	4085	4085	4085	4085	0
199	20240807	163600	1639827490	4085	4085	4085	4085	0
200	20240807	163500	1639827490	4085	4085	4085	4085	0
201	20240807	163400	1639827490	4085	4085	4085	4085	0
202	20240807	163300	1639827490	4085	4085	4085	4085	0
203	20240807	163200	1639827490	4085	4085	4085	4085	0
204	20240807	163100	1639827490	4085	4085	4085	4085	0
205	20240807	163000	1639827490	4085	4085	4085	4085	0
206	20240807	162900	1639827490	4085	4085	4085	4085	0
207	20240807	162800	1639827490	4085	4085	4085	4085	0
208	20240807	162700	1639827490	4085	4085	4085	4085	0
209	20240807	162600	1639827490	4085	4085	4085	4085	0
210	20240807	162500	1639827490	4085	4085	4085	4085	0
211	20240807	162400	1639827490	4085	4085	4085	4085	0
212	20240807	162300	1639827490	4085	4085	4085	4085	7507
213	20240807	162200	1639827490	4085	4085	4085	4085	0
214	20240807	162100	1639827490	4085	4085	4085	4085	0
215	20240807	162000	1639827490	4085	4085	4085	4085	0
216	20240807	161900	1639827490	4085	4085	4085	4085	0
217	20240807	161800	1639827490	4085	4085	4085	4085	0
218	20240807	161700	1639827490	4085	4085	4085	4085	0
219	20240807	161600	1639827490	4085	4085	4085	4085	0
220	20240807	161500	1639827490	4085	4085	4085	4085	0
221	20240807	161400	1639827490	4085	4085	4085	4085	0
222	20240807	161300	1639827490	4085	4085	4085	4085	0
223	20240807	161200	1639827490	4085	4085	4085	4085	0
224	20240807	161100	1639827490	4085	4085	4085	4085	0
225	20240807	161000	1639827490	4085	4085	4085	4085	0
226	20240807	160900	1639827490	4085	4085	4085	4085	0
227	20240807	160800	1639827490	4085	4085	4085	4085	0
228	20240807	160700	1639827490	4085	4085	4085	4085	0
229	20240807	160600	1639827490	4085	4085	4085	4085	0
230	20240807	160500	1639827490	4085	4085	4085	4085	0
231	20240807	160400	1639827490	4085	4085	4085	4085	0
232	20240807	160300	1639827490	4085	4085	4085	4085	0
233	20240807	160200	1639827490	4085	4085	4085	4085	0
234	20240807	160100	1639827490	4085	4085	4085	4085	0
235	20240807	160000	1639827490	4085	4085	4085	4085	0
236	20240807	155900	1639827490	4085	4085	4085	4085	0
237	20240807	155800	1639827490	4085	4085	4085	4085	0
238	20240807	155700	1639827490	4085	4085	4085	4085	0
239	20240807	155600	1639827490	4085	4085	4085	4085	0
240	20240807	155500	1639827490	4085	4085	4085	4085	0
241	20240807	155400	1639827490	4085	4085	4085	4085	0
242	20240807	155300	1639827490	4085	4085	4085	4085	7507
243	20240807	155200	1639827490	4085	4085	4085	4085	0
244	20240807	155100	1639827490	4085	4085	4085	4085	0
245	20240807	155000	1639827490	4085	4085	4085	4085	0
246	20240807	154900	1639827490	4085	4085	4085	4085	0
247	20240807	154800	1639827490	4085	4085	4085	4085	0
248	20240807	154700	1639827490	4085	4085	4085	4085	0
249	20240807	154600	1639827490	4085	4085	4085	4085	0
250	20240807	154500	1639827490	4085	4085	4085	4085	0
251	20240807	154400	1639827490	4085	4085	4085	4085	0
252	20240807	154300	1639827490	4085	4085	4085	4085	0
253	20240807	154200	1639827490	4085	4085	4085	4085	0
254	20240807	154100	1639827490	4085	4085	4085	4085	0
255	20240807	154000	1639827490	4085	4085	4085	4085	0
256	20240807	153900	1639827490	4085	4085	4085	4085	0
257	20240807	153800	1639827490	4085	4085	4085	4085	0
258	20240807	153700	1639827490	4085	4085	4085	4085	0
259	20240807	153600	1639827490	4085	4085	4085	4085	0
260	20240807	153500	1639827490	4085	4085	4085	4085	0
261	20240807	153400	1639827490	4085	4085	4085	4085	0
262	20240807	153300	1639827490	4085	4085	4085	4085	0
263	20240807	153200	1639827490	4085	4085	4085	4085	0
264	20240807	153100	1639827490	4085	4085	4085	4085	0
265	20240807	153000	1639827490	4085	4085	4085	4085	7507
266	20240807	152900	1609161395	4090	4090	4090	4090	0
267	20240807	152800	1609161395	4090	4090	4090	4090	0
268	20240807	152700	1609161395	4090	4090	4090	4090	0
269	20240807	152600	1609161395	4090	4090	4090	4090	0
270	20240807	152500	1609161395	4090	4090	4090	4090	0
271	20240807	152400	1609161395	4090	4090	4090	4090	0
272	20240807	152300	1609161395	4090	4090	4090	4090	0
273	20240807	152200	1609161395	4090	4090	4090	4090	0
274	20240807	152100	1609161395	4090	4090	4090	4090	0
275	20240807	152000	1609161395	4090	4090	4090	4090	0
276	20240807	151900	1609161395	4090	4075	4090	4075	1417
277	20240807	151800	1603386730	4080	4100	4100	4080	3878
278	20240807	151700	1587548570	4115	4110	4115	4110	391
279	20240807	151600	1585940600	4110	4105	4110	4090	1047
280	20240807	151500	1581651170	4105	4105	4105	4095	1562
281	20240807	151400	1575240045	4105	4100	4105	4095	2162
282	20240807	151300	1566380160	4105	4105	4110	4100	1599
283	20240807	151200	1559819595	4110	4105	4115	4105	283
284	20240807	151100	1558656050	4110	4115	4115	4110	205
285	20240807	151000	1557812885	4115	4115	4115	4115	109
286	20240807	150900	1557364350	4120	4100	4120	4100	837
287	20240807	150800	1553925375	4105	4080	4105	4080	32
288	20240807	150700	1553794765	4100	4085	4100	4075	1271
289	20240807	150600	1548584075	4085	4080	4085	4075	706
290	20240807	150500	1545701100	4080	4075	4080	4075	743
291	20240807	150400	1542673370	4075	4075	4075	4075	1
292	20240807	150300	1542669295	4065	4065	4065	4065	26
293	20240807	150200	1542563605	4080	4070	4080	4065	295
294	20240807	150100	1541363835	4070	4070	4070	4070	1
295	20240807	150000	1541359765	4075	4075	4080	4075	130
296	20240807	145900	1540830005	4080	4070	4080	4070	1200
297	20240807	145800	1535936005	4070	4080	4085	4070	1153
298	20240807	145700	1531237080	4080	4075	4080	4075	132
299	20240807	145600	1530699135	4070	4070	4070	4070	211
300	20240807	145500	1529840365	4075	4065	4075	4065	224
301	20240807	145400	1528929565	4065	4070	4070	4065	622
302	20240807	145300	1526399890	4070	4075	4075	4070	2521
303	20240807	145200	1516129300	4075	4080	4090	4075	10
304	20240807	145100	1516088440	4090	4080	4090	4080	23
305	20240807	145000	1515994390	4075	4090	4090	4075	402
306	20240807	144900	1514350240	4075	4075	4075	4075	0
307	20240807	144800	1514350240	4075	4075	4095	4075	1708
308	20240807	144700	1507356120	4075	4105	4105	4075	57
309	20240807	144600	1507122195	4115	4075	4115	4075	1629
310	20240807	144500	1500446485	4080	4080	4080	4080	5
311	20240807	144400	1500426085	4080	4075	4080	4075	721
312	20240807	144300	1497487995	4085	4070	4090	4070	528
313	20240807	144200	1495334855	4065	4065	4075	4065	1464
314	20240807	144100	1489378940	4065	4080	4090	4065	4252
315	20240807	144000	1472043840	4080	4080	4080	4080	2
316	20240807	143900	1472035680	4080	4090	4090	4080	1136
317	20240807	143800	1467394815	4090	4090	4095	4090	28
318	20240807	143700	1467280290	4095	4095	4100	4095	626
319	20240807	143600	1464716810	4100	4110	4115	4100	957
320	20240807	143500	1460790100	4110	4110	4110	4110	9
321	20240807	143400	1460753110	4110	4110	4110	4105	309
322	20240807	143300	1459483380	4105	4110	4110	4105	601
323	20240807	143200	1457014710	4110	4110	4115	4110	113
324	20240807	143100	1456550265	4115	4110	4115	4110	101
325	20240807	143000	1456135095	4110	4110	4110	4110	1
326	20240807	142900	1456130985	4110	4105	4110	4105	272
327	20240807	142800	1455013680	4100	4100	4105	4100	313
328	20240807	142700	1453728850	4105	4105	4105	4105	31
329	20240807	142600	1453601595	4100	4100	4100	4100	0
330	20240807	142500	1453601595	4100	4115	4115	4100	343
331	20240807	142400	1452193150	4120	4120	4120	4100	2304
332	20240807	142300	1442731100	4120	4120	4120	4120	200
333	20240807	142200	1441907100	4115	4110	4115	4110	308
334	20240807	142100	1440641050	4105	4095	4105	4095	3090
335	20240807	142000	1427976040	4095	4095	4095	4095	1
336	20240807	141900	1427971945	4095	4095	4095	4095	1
337	20240807	141800	1427967850	4095	4095	4095	4095	0
338	20240807	141700	1427967850	4095	4095	4095	4090	42
339	20240807	141600	1427796060	4090	4095	4095	4090	421
340	20240807	141500	1426073390	4100	4100	4100	4100	0
341	20240807	141400	1426073390	4100	4100	4100	4100	5
342	20240807	141300	1426052890	4095	4095	4100	4095	6
343	20240807	141200	1426028315	4090	4095	4095	4090	237
344	20240807	141100	1425058505	4100	4100	4100	4100	71
345	20240807	141000	1424767405	4105	4090	4105	4090	652
346	20240807	140900	1422100705	4090	4090	4090	4090	8
347	20240807	140800	1422067985	4085	4075	4085	4075	4033
348	20240807	140700	1405633200	4060	4080	4085	4060	4181
349	20240807	140600	1388605775	4080	4085	4085	4080	205
350	20240807	140500	1387769200	4085	4085	4085	4085	54
351	20240807	140400	1387548610	4085	4105	4105	4085	5615
352	20240807	140300	1364574085	4105	4105	4105	4105	0
353	20240807	140200	1364574085	4105	4105	4105	4105	500
354	20240807	140100	1362521585	4110	4110	4110	4110	85
355	20240807	140000	1362172235	4110	4110	4110	4110	473
356	20240807	135900	1360228205	4110	4110	4110	4110	63
357	20240807	135800	1359969275	4115	4110	4115	4110	219
358	20240807	135700	1359069180	4110	4110	4110	4110	50
359	20240807	135600	1358863680	4115	4115	4115	4115	0
360	20240807	135500	1358863680	4115	4115	4115	4115	0
361	20240807	135400	1358863680	4115	4110	4115	4110	7
362	20240807	135300	1358834900	4110	4110	4110	4105	578
363	20240807	135200	1356460595	4110	4110	4110	4110	576
364	20240807	135100	1354093235	4110	4110	4110	4110	3
365	20240807	135000	1354080905	4115	4110	4115	4110	353
366	20240807	134900	1352629575	4110	4110	4110	4110	1119
367	20240807	134800	1348030485	4110	4110	4110	4110	3
368	20240807	134700	1348018155	4110	4110	4110	4110	0
369	20240807	134600	1348018155	4110	4105	4110	4105	181
370	20240807	134500	1347274295	4110	4105	4110	4105	71
371	20240807	134400	1346982700	4100	4105	4105	4100	100
372	20240807	134300	1346572675	4110	4110	4115	4110	222
373	20240807	134200	1345659190	4110	4105	4115	4105	131
374	20240807	134100	1345120570	4115	4115	4115	4110	316
375	20240807	134000	1343820235	4130	4115	4130	4115	10
376	20240807	133900	1343779040	4100	4100	4100	4100	116
377	20240807	133800	1343303440	4095	4100	4100	4095	8
378	20240807	133700	1343270650	4100	4100	4100	4100	201
379	20240807	133600	1342446550	4110	4090	4110	4090	2
380	20240807	133500	1342438350	4095	4095	4095	4095	2772
381	20240807	133400	1331087010	4100	4100	4100	4100	420
382	20240807	133300	1329365010	4100	4110	4125	4100	682
383	20240807	133200	1326563975	4110	4105	4110	4105	385
384	20240807	133100	1324982530	4105	4100	4105	4100	178
385	20240807	133000	1324252715	4100	4100	4100	4100	50
386	20240807	132900	1324047715	4095	4095	4100	4095	59
387	20240807	132800	1323805840	4105	4105	4105	4105	1
388	20240807	132700	1323801735	4095	4095	4100	4095	730
389	20240807	132600	1320809855	4090	4095	4100	4090	1766
390	20240807	132500	1313586875	4095	4110	4130	4090	1673
391	20240807	132400	1306715070	4110	4100	4110	4100	475
392	20240807	132300	1304763970	4100	4095	4100	4060	4957
393	20240807	132200	1284565850	4090	4105	4105	4085	3601
394	20240807	132100	1269804935	4110	4110	4110	4110	265
395	20240807	132000	1268715785	4110	4110	4110	4110	778
396	20240807	131900	1265518205	4115	4130	4130	4115	3474
397	20240807	131800	1251198100	4135	4140	4140	4135	310
398	20240807	131700	1249916200	4140	4140	4140	4140	13
399	20240807	131600	1249862380	4140	4145	4145	4135	291
400	20240807	131500	1248657195	4145	4145	4145	4145	14
401	20240807	131400	1248599165	4145	4145	4150	4145	1045
402	20240807	131300	1244267625	4150	4150	4150	4150	59
403	20240807	131200	1244022775	4150	4150	4150	4150	531
404	20240807	131100	1241819125	4150	4150	4150	4150	33
405	20240807	131000	1241682175	4155	4155	4155	4155	207
406	20240807	130900	1240822090	4155	4155	4155	4155	0
407	20240807	130800	1240822090	4155	4155	4155	4155	0
408	20240807	130700	1240822090	4155	4155	4155	4155	515
409	20240807	130600	1238682265	4150	4150	4150	4150	72
410	20240807	130500	1238383465	4150	4150	4150	4150	50
411	20240807	130400	1238175965	4150	4150	4150	4150	300
412	20240807	130300	1236930965	4150	4160	4160	4150	2711
413	20240807	130200	1225679720	4160	4165	4165	4160	498
414	20240807	130100	1223608025	4170	4170	4170	4170	6
415	20240807	130000	1223583005	4175	4175	4175	4175	4
416	20240807	125900	1223566305	4175	4175	4175	4175	0
417	20240807	125800	1223566305	4175	4175	4175	4175	5
418	20240807	125700	1223545430	4175	4175	4175	4175	1032
419	20240807	125600	1219236830	4175	4170	4180	4170	50
420	20240807	125500	1219028060	4170	4170	4170	4170	128
421	20240807	125400	1218494300	4170	4170	4170	4170	1
422	20240807	125300	1218490130	4175	4175	4175	4175	88
423	20240807	125200	1218122730	4175	4175	4175	4175	0
424	20240807	125100	1218122730	4175	4160	4175	4160	161
425	20240807	125000	1217451480	4160	4150	4160	4140	1328
426	20240807	124900	1211946010	4150	4155	4155	4150	197
427	20240807	124800	1211128295	4150	4190	4190	4150	2087
428	20240807	124700	1202452845	4195	4175	4195	4175	300
429	20240807	124600	1201198415	4165	4165	4165	4165	512
430	20240807	124500	1199065935	4155	4165	4165	4155	2782
431	20240807	124400	1187495820	4165	4165	4165	4165	0
432	20240807	124300	1187495820	4165	4165	4165	4165	22
433	20240807	124200	1187404190	4180	4175	4180	4175	50
434	20240807	124100	1187195335	4170	4180	4180	4170	341
435	20240807	124000	1185771675	4180	4180	4180	4180	0
436	20240807	123900	1185771675	4180	4180	4180	4180	1
437	20240807	123800	1185767495	4185	4180	4185	4180	11
438	20240807	123700	1185721490	4180	4175	4180	4175	319
439	20240807	123600	1184388075	4180	4175	4180	4170	197
440	20240807	123500	1183566570	4175	4170	4175	4170	131
441	20240807	123400	1183019665	4160	4170	4170	4160	151
442	20240807	123300	1182391000	4160	4165	4165	4160	1294
443	20240807	123200	1177005200	4165	4165	4165	4165	1
444	20240807	123100	1177001035	4165	4165	4165	4165	1
445	20240807	123000	1176996870	4160	4170	4170	4160	1737
446	20240807	122900	1169770940	4165	4180	4180	4165	1883
447	20240807	122800	1161921700	4180	4190	4190	4180	403
448	20240807	122700	1160236085	4190	4190	4190	4190	3
449	20240807	122600	1160223515	4190	4185	4190	4185	11
450	20240807	122500	1160177430	4185	4185	4185	4185	21
451	20240807	122400	1160089545	4190	4185	4190	4185	333
452	20240807	122300	1158694280	4185	4185	4185	4185	3
453	20240807	122200	1158681725	4185	4175	4185	4175	135
454	20240807	122100	1158117420	4180	4175	4180	4175	52
455	20240807	122000	1157900065	4175	4170	4180	4170	270
456	20240807	121900	1156773900	4170	4185	4185	4170	1210
457	20240807	121800	1151714725	4190	4195	4195	4190	418
458	20240807	121700	1149962475	4195	4195	4195	4195	101
459	20240807	121600	1149538780	4195	4195	4195	4195	6
460	20240807	121500	1149513610	4195	4195	4195	4195	10
461	20240807	121400	1149471660	4200	4200	4200	4200	715
462	20240807	121300	1146468660	4200	4190	4205	4190	506
463	20240807	121200	1144343455	4190	4210	4210	4190	99
464	20240807	121100	1143928625	4210	4190	4210	4190	3
465	20240807	121000	1143916020	4205	4190	4205	4190	3529
466	20240807	120900	1129093250	4185	4185	4185	4185	209
467	20240807	120800	1128218585	4185	4180	4185	4180	464
468	20240807	120700	1126278885	4175	4175	4175	4175	0
469	20240807	120600	1126278885	4175	4170	4175	4170	48
470	20240807	120500	1126078700	4170	4170	4170	4170	0
471	20240807	120400	1126078700	4170	4170	4170	4170	1
472	20240807	120300	1126074530	4180	4175	4180	4175	225
473	20240807	120200	1125135125	4165	4165	4165	4165	60
474	20240807	120100	1124885225	4170	4165	4170	4165	273
475	20240807	120000	1123748035	4170	4170	4170	4170	23
476	20240807	115900	1123652125	4170	4165	4170	4165	134
477	20240807	115800	1123093350	4165	4165	4165	4165	38
478	20240807	115700	1122935080	4165	4165	4170	4165	106
479	20240807	115600	1122493170	4170	4175	4175	4170	277
480	20240807	115500	1121338045	4175	4175	4175	4175	1
481	20240807	115400	1121333870	4175	4175	4175	4175	16
482	20240807	115300	1121267070	4175	4175	4175	4175	7
483	20240807	115200	1121237845	4185	4175	4185	4175	50
484	20240807	115100	1121028750	4170	4170	4170	4170	61
485	20240807	115000	1120774380	4155	4180	4180	4155	1201
486	20240807	114900	1115768850	4170	4190	4190	4170	87
487	20240807	114800	1115405515	4190	4190	4190	4190	100
488	20240807	114700	1114986515	4190	4185	4190	4185	414
489	20240807	114600	1113251860	4185	4180	4190	4180	78
490	20240807	114500	1112925155	4185	4185	4185	4185	0
491	20240807	114400	1112925155	4185	4185	4185	4185	550
492	20240807	114300	1110623405	4185	4185	4185	4185	64
493	20240807	114200	1110355565	4190	4185	4190	4185	70
494	20240807	114100	1110062305	4170	4180	4180	4170	1001
495	20240807	114000	1105888095	4185	4170	4185	4170	2
496	20240807	113900	1105879740	4170	4170	4170	4170	65
497	20240807	113800	1105608690	4190	4170	4190	4170	2208
498	20240807	113700	1096357335	4190	4165	4190	4165	502
499	20240807	113600	1094266460	4190	4170	4190	4170	3
500	20240807	113500	1094253925	4190	4160	4190	4160	200
501	20240807	113400	1093418540	4150	4150	4150	4150	102
502	20240807	113300	1092995240	4165	4165	4170	4165	174
503	20240807	113200	1092270440	4165	4155	4165	4150	759
504	20240807	113100	1089119285	4155	4165	4170	4155	20
505	20240807	113000	1089036055	4155	4150	4155	4150	153
506	20240807	112900	1088400345	4150	4145	4150	4145	11
507	20240807	112800	1088354700	4145	4155	4155	4145	431
508	20240807	112700	1086565340	4150	4150	4150	4150	1
509	20240807	112600	1086561190	4155	4160	4160	4155	3469
510	20240807	112500	1072130390	4165	4165	4165	4165	96
511	20240807	112400	1071730550	4160	4165	4165	4160	1047
512	20240807	112300	1067374895	4175	4175	4175	4175	0
513	20240807	112200	1067374895	4175	4175	4175	4175	1
514	20240807	112100	1067370720	4165	4165	4165	4165	2
515	20240807	112000	1067362390	4170	4165	4170	4165	320
516	20240807	111900	1066028785	4160	4160	4160	4160	0
517	20240807	111800	1066028785	4160	4160	4160	4160	0
518	20240807	111700	1066028785	4160	4160	4160	4160	1240
519	20240807	111600	1060870385	4160	4170	4170	4160	4882
520	20240807	111500	1040557930	4195	4195	4195	4195	15
521	20240807	111400	1040495005	4200	4195	4200	4195	100
522	20240807	111300	1040075035	4200	4170	4200	4170	119
523	20240807	111200	1039576170	4170	4170	4170	4170	1060
524	20240807	111100	1035155970	4165	4170	4170	4165	919
525	20240807	111000	1031328330	4170	4165	4170	4165	211
526	20240807	110900	1030449065	4165	4165	4165	4165	1
527	20240807	110800	1030444900	4170	4160	4170	4135	2251
528	20240807	110700	1021125655	4170	4165	4170	4165	2
529	20240807	110600	1021117320	4155	4145	4155	4145	1079
530	20240807	110500	1016639085	4150	4155	4155	4150	104
531	20240807	110400	1016207215	4155	4170	4170	4155	1578
532	20240807	110300	1009630370	4170	4170	4170	4170	59
533	20240807	110200	1009384340	4185	4185	4185	4185	0
534	20240807	110100	1009384340	4185	4185	4185	4185	0
535	20240807	110000	1009384340	4185	4185	4185	4185	1
536	20240807	105900	1009380155	4210	4180	4215	4180	1237
537	20240807	105800	1004187035	4185	4185	4185	4185	0
538	20240807	105700	1004187035	4185	4175	4190	4175	3654
539	20240807	105600	988890345	4185	4150	4185	4150	520
540	20240807	105500	986730420	4150	4140	4150	4140	103
541	20240807	105400	986303475	4150	4165	4165	4125	1968
542	20240807	105300	978151290	4165	4165	4165	4165	201
543	20240807	105200	977314125	4155	4165	4165	4155	751
544	20240807	105100	974191435	4170	4175	4185	4170	1550
545	20240807	105000	967727825	4175	4170	4175	4170	2
546	20240807	104900	967719480	4190	4175	4190	4165	1775
547	20240807	104800	960319090	4175	4190	4190	4175	1297
548	20240807	104700	954896705	4225	4220	4225	4190	2890
549	20240807	104600	942766035	4215	4200	4225	4195	317
550	20240807	104500	941429485	4200	4195	4200	4195	354
551	20240807	104400	939944165	4195	4220	4225	4195	5024
552	20240807	104300	918830525	4210	4220	4225	4210	1251
553	20240807	104200	913561940	4220	4210	4220	4210	176
554	20240807	104100	912820650	4210	4230	4230	4210	120
555	20240807	104000	912315050	4230	4215	4230	4205	196
556	20240807	103900	911490000	4215	4230	4230	4215	266
557	20240807	103800	910365495	4235	4230	4235	4225	4693
558	20240807	103700	890518310	4225	4190	4225	4190	15234
559	20240807	103600	826461050	4190	4175	4195	4175	1003
560	20240807	103500	822258500	4170	4175	4175	4170	548
561	20240807	103400	819970615	4195	4175	4195	4170	273
562	20240807	103300	818830630	4195	4195	4200	4195	223
563	20240807	103200	817894645	4195	4195	4200	4190	5567
564	20240807	103100	794541080	4200	4160	4200	4160	9302
565	20240807	103000	755545735	4190	4195	4195	4165	829
566	20240807	102900	752085550	4185	4185	4195	4185	3056
567	20240807	102800	739282430	4185	4175	4185	4175	364
568	20240807	102700	737760320	4180	4155	4180	4155	116
569	20240807	102600	737277865	4150	4145	4150	4145	3
570	20240807	102500	737265420	4145	4150	4150	4145	308
571	20240807	102400	735988215	4150	4165	4165	4145	451
572	20240807	102300	734118780	4150	4130	4150	4130	1501
573	20240807	102200	727899550	4125	4125	4135	4125	568
574	20240807	102100	725556245	4125	4135	4135	4125	628
575	20240807	102000	722964525	4135	4150	4150	4135	41
576	20240807	101900	722794390	4150	4145	4150	4145	1336
577	20240807	101800	717254320	4150	4120	4150	4105	143
578	20240807	101700	716664875	4105	4110	4115	4105	212
579	20240807	101600	715793545	4105	4095	4105	4095	22
580	20240807	101500	715703340	4090	4115	4120	4080	2884
581	20240807	101400	703906025	4110	4100	4110	4100	406
582	20240807	101300	702238905	4085	4085	4085	4085	2451
583	20240807	101200	692226570	4090	4100	4100	4090	2655
584	20240807	101100	681344130	4100	4100	4120	4100	6449
585	20240807	101000	654788295	4105	4110	4120	4105	2213
586	20240807	100900	645683180	4120	4140	4140	4120	10320
587	20240807	100800	603140555	4145	4150	4155	4145	886
588	20240807	100700	599464855	4155	4190	4190	4150	3529
589	20240807	100600	584773445	4190	4185	4190	4185	476
590	20240807	100500	582780930	4200	4210	4210	4150	2512
591	20240807	100400	572295945	4185	4215	4220	4185	979
592	20240807	100300	568194400	4220	4210	4220	4180	5763
593	20240807	100200	543991490	4210	4200	4220	4180	8803
594	20240807	100100	507028390	4200	4155	4200	4155	3092
595	20240807	100000	494110195	4155	4140	4155	4140	491
596	20240807	095900	492075240	4140	4140	4145	4135	837
597	20240807	095800	488606925	4135	4135	4150	4135	2761
598	20240807	095700	477172070	4135	4135	4135	4130	2788
599	20240807	095600	465649790	4135	4130	4135	4130	445
600	20240807	095500	463810395	4135	4080	4135	4080	5813
601	20240807	095400	439957480	4085	4085	4085	4080	216
602	20240807	095300	439075125	4105	4095	4105	4085	1410
603	20240807	095200	433289115	4100	4100	4100	4100	378
604	20240807	095100	431739315	4100	4100	4100	4100	1300
605	20240807	095000	426409315	4100	4075	4100	4065	624
606	20240807	094900	423865425	4075	4065	4080	4065	21
607	20240807	094800	423780005	4065	4080	4080	4065	574
608	20240807	094700	421441240	4085	4080	4100	4075	440
609	20240807	094600	419646165	4085	4100	4105	4085	1113
610	20240807	094500	415099040	4100	4100	4100	4100	784
611	20240807	094400	411884640	4105	4110	4110	4105	1719
612	20240807	094300	404820400	4115	4085	4115	4085	2225
613	20240807	094200	395707910	4085	4080	4085	4080	132
614	20240807	094100	395168695	4085	4090	4090	4080	696
615	20240807	094000	392324595	4090	4090	4090	4090	119
616	20240807	093900	391837885	4090	4120	4120	4090	1629
617	20240807	093800	385153270	4120	4115	4120	4100	3948
618	20240807	093700	368923640	4120	4095	4120	4090	3253
619	20240807	093600	355577270	4090	4095	4095	4060	1610
620	20240807	093500	348997365	4095	4065	4095	4065	5067
621	20240807	093400	328300535	4060	4055	4060	4055	921
622	20240807	093300	324562245	4055	4055	4055	4055	34
623	20240807	093200	324424375	4035	4035	4035	4035	189
624	20240807	093100	323661760	4040	4060	4065	4040	1295
625	20240807	093000	318419090	4070	4075	4075	4070	40
626	20240807	092900	318256100	4075	4020	4075	4015	1708
627	20240807	092800	311384315	4020	4010	4020	4010	1044
628	20240807	092700	307195220	4015	4010	4015	4010	681
629	20240807	092600	304462090	4010	4010	4010	4000	2349
630	20240807	092500	295065660	4020	4025	4025	4000	3002
631	20240807	092400	283055835	4000	4030	4030	4000	3394
632	20240807	092300	269414700	4030	4035	4035	4030	3057
633	20240807	092200	257092850	4040	4065	4065	4040	794
634	20240807	092100	253878765	4065	4075	4075	4045	2381
635	20240807	092000	244210195	4080	4080	4080	4065	875
636	20240807	091900	240646225	4080	4090	4090	4080	1730
637	20240807	091800	233585950	4090	4075	4095	4070	2311
638	20240807	091700	224144500	4070	4060	4075	4060	1202
639	20240807	091600	219253775	4060	4040	4060	4030	2404
640	20240807	091500	209550410	4035	4040	4045	4035	2130
641	20240807	091400	200945420	4035	4035	4040	4025	566
642	20240807	091300	198661385	4035	4010	4040	4010	3227
643	20240807	091200	185646990	4015	4015	4015	4000	446
644	20240807	091100	183859620	4005	3965	4015	3965	3390
645	20240807	091000	170355075	3965	3960	3980	3960	5097
646	20240807	090900	150162285	3965	3965	3965	3955	3543
647	20240807	090800	136133745	3965	3980	3980	3965	5231
648	20240807	090700	115356240	3985	3985	3985	3980	2285
649	20240807	090600	106257105	3985	4015	4015	3985	6703
650	20240807	090500	79412725	4015	4015	4015	4005	1436
651	20240807	090400	73656975	4040	3985	4040	3985	384
652	20240807	090300	72119370	4015	3975	4015	3955	4417
653	20240807	090200	54551960	3970	3970	3995	3965	421
654	20240807	090100	52880570	3970	4020	4020	3955	9868
655	20240807	090000	13682430	4000	4035	4035	4000	3298