KissMeData/161000/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202500	825019520	9650	9650	9650	9650	3404
3	20240809	202400	825019520	9650	9650	9650	9650	0
4	20240809	202300	825019520	9650	9650	9650	9650	0
5	20240809	202200	825019520	9650	9650	9650	9650	0
6	20240809	202100	825019520	9650	9650	9650	9650	0
7	20240809	202000	825019520	9650	9650	9650	9650	0
8	20240809	201900	825019520	9650	9650	9650	9650	0
9	20240809	201800	825019520	9650	9650	9650	9650	0
10	20240809	201700	825019520	9650	9650	9650	9650	0
11	20240809	201600	825019520	9650	9650	9650	9650	0
12	20240809	201500	825019520	9650	9650	9650	9650	0
13	20240809	201400	825019520	9650	9650	9650	9650	0
14	20240809	201300	825019520	9650	9650	9650	9650	0
15	20240809	201200	825019520	9650	9650	9650	9650	0
16	20240809	201100	825019520	9650	9650	9650	9650	0
17	20240809	201000	825019520	9650	9650	9650	9650	0
18	20240809	200900	825019520	9650	9650	9650	9650	0
19	20240809	200800	825019520	9650	9650	9650	9650	0
20	20240809	200700	825019520	9650	9650	9650	9650	0
21	20240809	200600	825019520	9650	9650	9650	9650	0
22	20240809	200500	825019520	9650	9650	9650	9650	0
23	20240809	200400	825019520	9650	9650	9650	9650	0
24	20240809	200300	825019520	9650	9650	9650	9650	0
25	20240809	200200	825019520	9650	9650	9650	9650	0
26	20240809	200100	825019520	9650	9650	9650	9650	0
27	20240809	200000	825019520	9650	9650	9650	9650	0
28	20240809	195900	825019520	9650	9650	9650	9650	0
29	20240809	195800	825019520	9650	9650	9650	9650	0
30	20240809	195700	825019520	9650	9650	9650	9650	0
31	20240809	195600	825019520	9650	9650	9650	9650	0
32	20240809	195500	825019520	9650	9650	9650	9650	3404
33	20240809	195400	825019520	9650	9650	9650	9650	0
34	20240809	195300	825019520	9650	9650	9650	9650	0
35	20240809	195200	825019520	9650	9650	9650	9650	0
36	20240809	195100	825019520	9650	9650	9650	9650	0
37	20240809	195000	825019520	9650	9650	9650	9650	0
38	20240809	194900	825019520	9650	9650	9650	9650	0
39	20240809	194800	825019520	9650	9650	9650	9650	0
40	20240809	194700	825019520	9650	9650	9650	9650	0
41	20240809	194600	825019520	9650	9650	9650	9650	0
42	20240809	194500	825019520	9650	9650	9650	9650	0
43	20240809	194400	825019520	9650	9650	9650	9650	0
44	20240809	194300	825019520	9650	9650	9650	9650	0
45	20240809	194200	825019520	9650	9650	9650	9650	0
46	20240809	194100	825019520	9650	9650	9650	9650	0
47	20240809	194000	825019520	9650	9650	9650	9650	0
48	20240809	193900	825019520	9650	9650	9650	9650	0
49	20240809	193800	825019520	9650	9650	9650	9650	0
50	20240809	193700	825019520	9650	9650	9650	9650	0
51	20240809	193600	825019520	9650	9650	9650	9650	0
52	20240809	193500	825019520	9650	9650	9650	9650	0
53	20240809	193400	825019520	9650	9650	9650	9650	0
54	20240809	193300	825019520	9650	9650	9650	9650	0
55	20240809	193200	825019520	9650	9650	9650	9650	0
56	20240809	193100	825019520	9650	9650	9650	9650	0
57	20240809	193000	825019520	9650	9650	9650	9650	0
58	20240809	192900	825019520	9650	9650	9650	9650	0
59	20240809	192800	825019520	9650	9650	9650	9650	0
60	20240809	192700	825019520	9650	9650	9650	9650	0
61	20240809	192600	825019520	9650	9650	9650	9650	0
62	20240809	192500	825019520	9650	9650	9650	9650	3404
63	20240809	192400	825019520	9650	9650	9650	9650	0
64	20240809	192300	825019520	9650	9650	9650	9650	0
65	20240809	192200	825019520	9650	9650	9650	9650	0
66	20240809	192100	825019520	9650	9650	9650	9650	0
67	20240809	192000	825019520	9650	9650	9650	9650	0
68	20240809	191900	825019520	9650	9650	9650	9650	0
69	20240809	191800	825019520	9650	9650	9650	9650	0
70	20240809	191700	825019520	9650	9650	9650	9650	0
71	20240809	191600	825019520	9650	9650	9650	9650	0
72	20240809	191500	825019520	9650	9650	9650	9650	0
73	20240809	191400	825019520	9650	9650	9650	9650	0
74	20240809	191300	825019520	9650	9650	9650	9650	0
75	20240809	191200	825019520	9650	9650	9650	9650	0
76	20240809	191100	825019520	9650	9650	9650	9650	0
77	20240809	191000	825019520	9650	9650	9650	9650	0
78	20240809	190900	825019520	9650	9650	9650	9650	0
79	20240809	190800	825019520	9650	9650	9650	9650	0
80	20240809	190700	825019520	9650	9650	9650	9650	0
81	20240809	190600	825019520	9650	9650	9650	9650	0
82	20240809	190500	825019520	9650	9650	9650	9650	0
83	20240809	190400	825019520	9650	9650	9650	9650	0
84	20240809	190300	825019520	9650	9650	9650	9650	0
85	20240809	190200	825019520	9650	9650	9650	9650	0
86	20240809	190100	825019520	9650	9650	9650	9650	0
87	20240809	190000	825019520	9650	9650	9650	9650	0
88	20240809	185900	825019520	9650	9650	9650	9650	0
89	20240809	185800	825019520	9650	9650	9650	9650	0
90	20240809	185700	825019520	9650	9650	9650	9650	0
91	20240809	185600	825019520	9650	9650	9650	9650	0
92	20240809	185500	825019520	9650	9650	9650	9650	3404
93	20240809	185400	825019520	9650	9650	9650	9650	0
94	20240809	185300	825019520	9650	9650	9650	9650	0
95	20240809	185200	825019520	9650	9650	9650	9650	0
96	20240809	185100	825019520	9650	9650	9650	9650	0
97	20240809	185000	825019520	9650	9650	9650	9650	0
98	20240809	184900	825019520	9650	9650	9650	9650	0
99	20240809	184800	825019520	9650	9650	9650	9650	0
100	20240809	184700	825019520	9650	9650	9650	9650	0
101	20240809	184600	825019520	9650	9650	9650	9650	0
102	20240809	184500	825019520	9650	9650	9650	9650	0
103	20240809	184400	825019520	9650	9650	9650	9650	0
104	20240809	184300	825019520	9650	9650	9650	9650	0
105	20240809	184200	825019520	9650	9650	9650	9650	0
106	20240809	184100	825019520	9650	9650	9650	9650	0
107	20240809	184000	825019520	9650	9650	9650	9650	0
108	20240809	183900	825019520	9650	9650	9650	9650	0
109	20240809	183800	825019520	9650	9650	9650	9650	0
110	20240809	183700	825019520	9650	9650	9650	9650	0
111	20240809	183600	825019520	9650	9650	9650	9650	0
112	20240809	183500	825019520	9650	9650	9650	9650	0
113	20240809	183400	825019520	9650	9650	9650	9650	0
114	20240809	183300	825019520	9650	9650	9650	9650	0
115	20240809	183200	825019520	9650	9650	9650	9650	0
116	20240809	183100	825019520	9650	9650	9650	9650	0
117	20240809	183000	825019520	9650	9650	9650	9650	0
118	20240809	182900	825019520	9650	9650	9650	9650	0
119	20240809	182800	825019520	9650	9650	9650	9650	0
120	20240809	182700	825019520	9650	9650	9650	9650	0
121	20240809	182600	825019520	9650	9650	9650	9650	0
122	20240809	182500	825019520	9650	9650	9650	9650	3404
123	20240809	182400	825019520	9650	9650	9650	9650	0
124	20240809	182300	825019520	9650	9650	9650	9650	0
125	20240809	182200	825019520	9650	9650	9650	9650	0
126	20240809	182100	825019520	9650	9650	9650	9650	0
127	20240809	182000	825019520	9650	9650	9650	9650	0
128	20240809	181900	825019520	9650	9650	9650	9650	0
129	20240809	181800	825019520	9650	9650	9650	9650	0
130	20240809	181700	825019520	9650	9650	9650	9650	0
131	20240809	181600	825019520	9650	9650	9650	9650	0
132	20240809	181500	825019520	9650	9650	9650	9650	0
133	20240809	181400	825019520	9650	9650	9650	9650	0
134	20240809	181300	825019520	9650	9650	9650	9650	0
135	20240809	181200	825019520	9650	9650	9650	9650	0
136	20240809	181100	825019520	9650	9650	9650	9650	0
137	20240809	181000	825019520	9650	9650	9650	9650	0
138	20240809	180900	825019520	9650	9650	9650	9650	0
139	20240809	180800	825019520	9650	9650	9650	9650	0
140	20240809	180700	825019520	9650	9650	9650	9650	0
141	20240809	180600	825019520	9650	9650	9650	9650	0
142	20240809	180500	825019520	9650	9650	9650	9650	0
143	20240809	180400	825019520	9650	9650	9650	9650	0
144	20240809	180300	825019520	9650	9650	9650	9650	0
145	20240809	180200	825019520	9650	9650	9650	9650	0
146	20240809	180100	825019520	9650	9650	9650	9650	0
147	20240809	180000	825019520	9650	9650	9650	9650	0
148	20240809	175900	825019520	9650	9650	9650	9650	0
149	20240809	175800	825019520	9650	9650	9650	9650	0
150	20240809	175700	825019520	9650	9650	9650	9650	0
151	20240809	175600	825019520	9650	9650	9650	9650	0
152	20240809	175500	825019520	9650	9650	9650	9650	3404
153	20240809	175400	825019520	9650	9650	9650	9650	0
154	20240809	175300	825019520	9650	9650	9650	9650	0
155	20240809	175200	825019520	9650	9650	9650	9650	0
156	20240809	175100	825019520	9650	9650	9650	9650	0
157	20240809	175000	825019520	9650	9650	9650	9650	0
158	20240809	174900	825019520	9650	9650	9650	9650	0
159	20240809	174800	825019520	9650	9650	9650	9650	0
160	20240809	174700	825019520	9650	9650	9650	9650	0
161	20240809	174600	825019520	9650	9650	9650	9650	0
162	20240809	174500	825019520	9650	9650	9650	9650	0
163	20240809	174400	825019520	9650	9650	9650	9650	0
164	20240809	174300	825019520	9650	9650	9650	9650	0
165	20240809	174200	825019520	9650	9650	9650	9650	0
166	20240809	174100	825019520	9650	9650	9650	9650	0
167	20240809	174000	825019520	9650	9650	9650	9650	0
168	20240809	173900	825019520	9650	9650	9650	9650	0
169	20240809	173800	825019520	9650	9650	9650	9650	0
170	20240809	173700	825019520	9650	9650	9650	9650	0
171	20240809	173600	825019520	9650	9650	9650	9650	0
172	20240809	173500	825019520	9650	9650	9650	9650	0
173	20240809	173400	825019520	9650	9650	9650	9650	0
174	20240809	173300	825019520	9650	9650	9650	9650	0
175	20240809	173200	825019520	9650	9650	9650	9650	0
176	20240809	173100	825019520	9650	9650	9650	9650	0
177	20240809	173000	825019520	9650	9650	9650	9650	0
178	20240809	172900	825019520	9650	9650	9650	9650	0
179	20240809	172800	825019520	9650	9650	9650	9650	0
180	20240809	172700	825019520	9650	9650	9650	9650	0
181	20240809	172600	825019520	9650	9650	9650	9650	0
182	20240809	172500	825019520	9650	9650	9650	9650	3404
183	20240809	172400	825019520	9650	9650	9650	9650	0
184	20240809	172300	825019520	9650	9650	9650	9650	0
185	20240809	172200	825019520	9650	9650	9650	9650	0
186	20240809	172100	825019520	9650	9650	9650	9650	0
187	20240809	172000	825019520	9650	9650	9650	9650	0
188	20240809	171900	825019520	9650	9650	9650	9650	0
189	20240809	171800	825019520	9650	9650	9650	9650	0
190	20240809	171700	825019520	9650	9650	9650	9650	0
191	20240809	171600	825019520	9650	9650	9650	9650	0
192	20240809	171500	825019520	9650	9650	9650	9650	0
193	20240809	171400	825019520	9650	9650	9650	9650	0
194	20240809	171300	825019520	9650	9650	9650	9650	0
195	20240809	171200	825019520	9650	9650	9650	9650	0
196	20240809	171100	825019520	9650	9650	9650	9650	0
197	20240809	171000	825019520	9650	9650	9650	9650	0
198	20240809	170900	825019520	9650	9650	9650	9650	0
199	20240809	170800	825019520	9650	9650	9650	9650	0
200	20240809	170700	825019520	9650	9650	9650	9650	0
201	20240809	170600	825019520	9650	9650	9650	9650	0
202	20240809	170500	825019520	9650	9650	9650	9650	0
203	20240809	170400	825019520	9650	9650	9650	9650	0
204	20240809	170300	825019520	9650	9650	9650	9650	0
205	20240809	170200	825019520	9650	9650	9650	9650	0
206	20240809	170100	825019520	9650	9650	9650	9650	0
207	20240809	170000	825019520	9650	9650	9650	9650	0
208	20240809	165900	825019520	9650	9650	9650	9650	0
209	20240809	165800	825019520	9650	9650	9650	9650	0
210	20240809	165700	825019520	9650	9650	9650	9650	0
211	20240809	165600	825019520	9650	9650	9650	9650	0
212	20240809	165500	825019520	9650	9650	9650	9650	3404
213	20240809	165400	825019520	9650	9650	9650	9650	0
214	20240809	165300	825019520	9650	9650	9650	9650	0
215	20240809	165200	825019520	9650	9650	9650	9650	0
216	20240809	165100	825019520	9650	9650	9650	9650	0
217	20240809	165000	825019520	9650	9650	9650	9650	0
218	20240809	164900	825019520	9650	9650	9650	9650	0
219	20240809	164800	825019520	9650	9650	9650	9650	0
220	20240809	164700	825019520	9650	9650	9650	9650	0
221	20240809	164600	825019520	9650	9650	9650	9650	0
222	20240809	164500	825019520	9650	9650	9650	9650	0
223	20240809	164400	825019520	9650	9650	9650	9650	0
224	20240809	164300	825019520	9650	9650	9650	9650	0
225	20240809	164200	825019520	9650	9650	9650	9650	0
226	20240809	164100	825019520	9650	9650	9650	9650	0
227	20240809	164000	825019520	9650	9650	9650	9650	0
228	20240809	163900	825019520	9650	9650	9650	9650	0
229	20240809	163800	825019520	9650	9650	9650	9650	0
230	20240809	163700	825019520	9650	9650	9650	9650	0
231	20240809	163600	825019520	9650	9650	9650	9650	0
232	20240809	163500	825019520	9650	9650	9650	9650	0
233	20240809	163400	825019520	9650	9650	9650	9650	0
234	20240809	163300	825019520	9650	9650	9650	9650	0
235	20240809	163200	825019520	9650	9650	9650	9650	0
236	20240809	163100	825019520	9650	9650	9650	9650	0
237	20240809	163000	825019520	9650	9650	9650	9650	0
238	20240809	162900	825019520	9650	9650	9650	9650	0
239	20240809	162800	825019520	9650	9650	9650	9650	0
240	20240809	162700	825019520	9650	9650	9650	9650	0
241	20240809	162600	825019520	9650	9650	9650	9650	0
242	20240809	162500	825019520	9650	9650	9650	9650	3404
243	20240809	162400	825019520	9650	9650	9650	9650	0
244	20240809	162300	825019520	9650	9650	9650	9650	0
245	20240809	162200	825019520	9650	9650	9650	9650	0
246	20240809	162100	825019520	9650	9650	9650	9650	0
247	20240809	162000	825019520	9650	9650	9650	9650	0
248	20240809	161900	825019520	9650	9650	9650	9650	0
249	20240809	161800	825019520	9650	9650	9650	9650	0
250	20240809	161700	825019520	9650	9650	9650	9650	0
251	20240809	161600	825019520	9650	9650	9650	9650	0
252	20240809	161500	825019520	9650	9650	9650	9650	0
253	20240809	161400	825019520	9650	9650	9650	9650	0
254	20240809	161300	825019520	9650	9650	9650	9650	0
255	20240809	161200	825019520	9650	9650	9650	9650	0
256	20240809	161100	825019520	9650	9650	9650	9650	0
257	20240809	161000	825019520	9650	9650	9650	9650	0
258	20240809	160900	825019520	9650	9650	9650	9650	0
259	20240809	160800	825019520	9650	9650	9650	9650	0
260	20240809	160700	825019520	9650	9650	9650	9650	0
261	20240809	160600	825019520	9650	9650	9650	9650	0
262	20240809	160500	825019520	9650	9650	9650	9650	0
263	20240809	160400	825019520	9650	9650	9650	9650	0
264	20240809	160300	825019520	9650	9650	9650	9650	0
265	20240809	160200	825019520	9650	9650	9650	9650	0
266	20240809	160100	825019520	9650	9650	9650	9650	0
267	20240809	160000	825019520	9650	9650	9650	9650	0
268	20240809	155900	825019520	9650	9650	9650	9650	0
269	20240809	155800	825019520	9650	9650	9650	9650	0
270	20240809	155700	825019520	9650	9650	9650	9650	0
271	20240809	155600	825019520	9650	9650	9650	9650	0
272	20240809	155500	825019520	9650	9650	9650	9650	3404
273	20240809	155400	825019520	9650	9650	9650	9650	0
274	20240809	155300	825019520	9650	9650	9650	9650	0
275	20240809	155200	825019520	9650	9650	9650	9650	0
276	20240809	155100	825019520	9650	9650	9650	9650	0
277	20240809	155000	825019520	9650	9650	9650	9650	0
278	20240809	154900	825019520	9650	9650	9650	9650	0
279	20240809	154800	825019520	9650	9650	9650	9650	0
280	20240809	154700	825019520	9650	9650	9650	9650	0
281	20240809	154600	825019520	9650	9650	9650	9650	0
282	20240809	154500	825019520	9650	9650	9650	9650	0
283	20240809	154400	825019520	9650	9650	9650	9650	0
284	20240809	154300	825019520	9650	9650	9650	9650	0
285	20240809	154200	825019520	9650	9650	9650	9650	0
286	20240809	154100	825019520	9650	9650	9650	9650	0
287	20240809	154000	825019520	9650	9650	9650	9650	0
288	20240809	153900	825019520	9650	9650	9650	9650	0
289	20240809	153800	825019520	9650	9650	9650	9650	0
290	20240809	153700	825019520	9650	9650	9650	9650	0
291	20240809	153600	825019520	9650	9650	9650	9650	0
292	20240809	153500	825019520	9650	9650	9650	9650	0
293	20240809	153400	825019520	9650	9650	9650	9650	0
294	20240809	153300	825019520	9650	9650	9650	9650	0
295	20240809	153200	825019520	9650	9650	9650	9650	0
296	20240809	153100	825019520	9650	9650	9650	9650	0
297	20240809	153000	825019520	9650	9650	9650	9650	3404
298	20240809	152900	792170920	9650	9650	9650	9650	0
299	20240809	152800	792170920	9650	9650	9650	9650	0
300	20240809	152700	792170920	9650	9650	9650	9650	0
301	20240809	152600	792170920	9650	9650	9650	9650	0
302	20240809	152500	792170920	9650	9650	9650	9650	0
303	20240809	152400	792170920	9650	9650	9650	9650	0
304	20240809	152300	792170920	9650	9650	9650	9650	0
305	20240809	152200	792170920	9650	9650	9650	9650	0
306	20240809	152100	792170920	9650	9650	9650	9650	0
307	20240809	152000	792170920	9650	9650	9650	9650	0
308	20240809	151900	792170920	9650	9660	9670	9650	778
309	20240809	151800	784656570	9670	9670	9670	9670	109
310	20240809	151700	783602540	9690	9700	9700	9690	106
311	20240809	151600	782574750	9700	9700	9700	9700	31
312	20240809	151500	782274050	9700	9700	9700	9700	139
313	20240809	151400	780925750	9700	9700	9700	9700	4
314	20240809	151300	780886950	9690	9680	9700	9680	510
315	20240809	151200	775943160	9670	9670	9670	9670	0
316	20240809	151100	775943160	9670	9670	9670	9670	102
317	20240809	151000	774956820	9680	9680	9680	9680	8
318	20240809	150900	774879380	9680	9680	9680	9680	102
319	20240809	150800	773892020	9670	9670	9670	9670	1
320	20240809	150700	773882350	9670	9670	9670	9670	101
321	20240809	150600	772905680	9670	9670	9670	9670	0
322	20240809	150500	772905680	9670	9670	9670	9670	1
323	20240809	150400	772896010	9680	9680	9680	9680	0
324	20240809	150300	772896010	9680	9680	9680	9680	35
325	20240809	150200	772557210	9680	9680	9680	9680	529
326	20240809	150100	767436490	9680	9680	9680	9680	0
327	20240809	150000	767436490	9680	9680	9680	9680	506
328	20240809	145900	762538410	9680	9660	9680	9660	2
329	20240809	145800	762519070	9660	9680	9680	9660	226
330	20240809	145700	760335830	9670	9670	9670	9670	6
331	20240809	145600	760277810	9670	9680	9680	9670	11
332	20240809	145500	760171340	9680	9670	9680	9670	54
333	20240809	145400	759648630	9670	9670	9670	9670	305
334	20240809	145300	756699280	9670	9670	9670	9670	33
335	20240809	145200	756380170	9670	9670	9670	9670	20
336	20240809	145100	756186770	9670	9660	9670	9660	6
337	20240809	145000	756128790	9670	9670	9670	9670	0
338	20240809	144900	756128790	9670	9670	9670	9670	0
339	20240809	144800	756128790	9670	9670	9670	9670	183
340	20240809	144700	754359180	9680	9670	9680	9670	39
341	20240809	144600	753982000	9660	9660	9660	9660	4
342	20240809	144500	753943360	9660	9660	9660	9660	0
343	20240809	144400	753943360	9660	9650	9660	9650	233
344	20240809	144300	751694660	9650	9640	9650	9640	119
345	20240809	144200	750547190	9640	9640	9640	9640	51
346	20240809	144100	750055550	9640	9640	9640	9640	0
347	20240809	144000	750055550	9640	9640	9640	9640	51
348	20240809	143900	749563910	9640	9640	9640	9640	15
349	20240809	143800	749419310	9630	9640	9640	9630	52
350	20240809	143700	748918540	9640	9640	9640	9640	1
351	20240809	143600	748908900	9640	9640	9640	9640	1
352	20240809	143500	748899260	9630	9630	9630	9630	0
353	20240809	143400	748899260	9630	9630	9630	9630	1
354	20240809	143300	748889630	9630	9630	9630	9630	0
355	20240809	143200	748889630	9630	9640	9640	9630	72
356	20240809	143100	748196120	9640	9640	9640	9640	40
357	20240809	143000	747810520	9610	9610	9610	9610	0
358	20240809	142900	747810520	9610	9620	9620	9610	526
359	20240809	142800	742755400	9620	9620	9620	9620	120
360	20240809	142700	741601000	9620	9620	9620	9610	225
361	20240809	142600	739436510	9620	9620	9620	9620	42
362	20240809	142500	739032470	9620	9620	9620	9620	107
363	20240809	142400	738003130	9610	9610	9610	9610	2
364	20240809	142300	737983910	9610	9610	9610	9610	1
365	20240809	142200	737974300	9610	9620	9620	9600	645
366	20240809	142100	731778660	9620	9620	9630	9620	16
367	20240809	142000	731624690	9630	9620	9630	9620	10
368	20240809	141900	731528480	9620	9610	9620	9610	192
369	20240809	141800	729683350	9610	9610	9610	9600	60
370	20240809	141700	729106760	9600	9600	9600	9600	619
371	20240809	141600	723164360	9600	9600	9600	9600	0
372	20240809	141500	723164360	9600	9590	9600	9590	1244
373	20240809	141400	711230450	9580	9580	9580	9580	0
374	20240809	141300	711230450	9580	9580	9580	9580	18
375	20240809	141200	711058010	9590	9580	9590	9580	2
376	20240809	141100	711038840	9580	9580	9580	9580	2
377	20240809	141000	711019680	9590	9600	9600	9590	45
378	20240809	140900	710587700	9590	9600	9600	9590	38
379	20240809	140800	710223200	9600	9590	9600	9590	22
380	20240809	140700	710012020	9580	9580	9590	9580	232
381	20240809	140600	707787460	9590	9600	9600	9590	8
382	20240809	140500	707710670	9580	9580	9580	9580	91
383	20240809	140400	706838890	9570	9570	9570	9570	1
384	20240809	140300	706829320	9580	9580	9580	9580	1
385	20240809	140200	706819740	9580	9590	9590	9570	674
386	20240809	140100	700364530	9590	9590	9590	9590	0
387	20240809	140000	700364530	9590	9600	9600	9590	84
388	20240809	135900	699558960	9590	9600	9600	9590	70
389	20240809	135800	698887160	9600	9620	9620	9600	2179
390	20240809	135700	677939630	9630	9630	9630	9630	3
391	20240809	135600	677910740	9620	9620	9620	9620	1
392	20240809	135500	677901120	9620	9620	9620	9620	0
393	20240809	135400	677901120	9620	9620	9620	9620	0
394	20240809	135300	677901120	9620	9620	9620	9620	1
395	20240809	135200	677891500	9600	9600	9600	9600	0
396	20240809	135100	677891500	9600	9600	9600	9600	3
397	20240809	135000	677862700	9600	9610	9610	9600	202
398	20240809	134900	675923450	9610	9600	9610	9600	11
399	20240809	134800	675817750	9610	9610	9610	9610	1
400	20240809	134700	675808140	9610	9610	9610	9610	0
401	20240809	134600	675808140	9610	9610	9610	9610	1
402	20240809	134500	675798530	9600	9600	9600	9600	0
403	20240809	134400	675798530	9600	9600	9600	9600	100
404	20240809	134300	674838530	9600	9610	9610	9600	526
405	20240809	134200	669786690	9610	9620	9620	9610	17
406	20240809	134100	669623280	9620	9630	9630	9620	26
407	20240809	134000	669373150	9640	9620	9640	9620	28
408	20240809	133900	669103260	9620	9620	9630	9620	101
409	20240809	133800	668131630	9620	9620	9620	9620	1553
410	20240809	133700	653191770	9620	9620	9620	9620	120
411	20240809	133600	652037370	9620	9640	9640	9620	201
412	20240809	133500	650103720	9660	9660	9660	9660	52
413	20240809	133400	649601400	9670	9650	9670	9650	5
414	20240809	133300	649553070	9630	9630	9630	9630	0
415	20240809	133200	649553070	9630	9630	9630	9630	2
416	20240809	133100	649533810	9630	9630	9630	9630	3
417	20240809	133000	649504920	9630	9630	9630	9630	7
418	20240809	132900	649437510	9630	9630	9630	9630	2
419	20240809	132800	649418250	9620	9630	9630	9620	300
420	20240809	132700	646532240	9620	9620	9620	9620	108
421	20240809	132600	645493280	9640	9640	9640	9640	0
422	20240809	132500	645493280	9640	9620	9640	9620	101
423	20240809	132400	644521640	9640	9660	9660	9640	216
424	20240809	132300	642438750	9660	9670	9670	9660	196
425	20240809	132200	640544940	9680	9680	9680	9680	0
426	20240809	132100	640544940	9680	9700	9700	9680	707
427	20240809	132000	633699570	9690	9680	9690	9680	142
428	20240809	131900	632323610	9680	9680	9680	9680	0
429	20240809	131800	632323610	9680	9680	9680	9680	0
430	20240809	131700	632323610	9680	9680	9680	9680	12
431	20240809	131600	632207450	9680	9680	9680	9680	1
432	20240809	131500	632197770	9660	9660	9660	9660	0
433	20240809	131400	632197770	9660	9660	9660	9660	1
434	20240809	131300	632188110	9660	9670	9670	9660	2
435	20240809	131200	632168780	9620	9620	9620	9620	0
436	20240809	131100	632168780	9620	9680	9680	9620	200
437	20240809	131000	630240110	9660	9690	9690	9620	3168
438	20240809	130900	599738660	9690	9690	9690	9690	39
439	20240809	130800	599360750	9690	9690	9690	9690	10
440	20240809	130700	599263850	9690	9680	9690	9680	11
441	20240809	130600	599157270	9710	9710	9710	9710	0
442	20240809	130500	599157270	9710	9700	9710	9620	1556
443	20240809	130400	584127960	9720	9720	9720	9720	0
444	20240809	130300	584127960	9720	9720	9720	9720	0
445	20240809	130200	584127960	9720	9700	9720	9700	434
446	20240809	130100	579910340	9700	9700	9700	9700	157
447	20240809	130000	578387440	9700	9700	9700	9690	27
448	20240809	125900	578125590	9690	9690	9690	9690	65
449	20240809	125800	577495740	9690	9690	9690	9690	1
450	20240809	125700	577486050	9690	9690	9690	9690	1
451	20240809	125600	577476360	9690	9690	9690	9690	170
452	20240809	125500	575829060	9700	9700	9700	9700	110
453	20240809	125400	574762060	9700	9720	9720	9700	838
454	20240809	125300	566629250	9720	9710	9720	9710	53
455	20240809	125200	566114240	9710	9710	9710	9710	16
456	20240809	125100	565958880	9720	9720	9720	9720	0
457	20240809	125000	565958880	9720	9720	9720	9720	58
458	20240809	124900	565395120	9720	9720	9720	9720	0
459	20240809	124800	565395120	9720	9720	9730	9720	51
460	20240809	124700	564899390	9720	9720	9720	9710	65
461	20240809	124600	564267600	9710	9710	9710	9710	1
462	20240809	124500	564257890	9710	9710	9710	9710	0
463	20240809	124400	564257890	9710	9710	9710	9710	181
464	20240809	124300	562500380	9720	9720	9720	9720	0
465	20240809	124200	562500380	9720	9720	9720	9720	0
466	20240809	124100	562500380	9720	9720	9720	9720	109
467	20240809	124000	561440900	9730	9730	9730	9730	1
468	20240809	123900	561431170	9730	9730	9740	9730	549
469	20240809	123800	556084990	9730	9730	9730	9730	93
470	20240809	123700	555180100	9720	9720	9720	9720	76
471	20240809	123600	554441380	9730	9730	9730	9710	229
472	20240809	123500	552214910	9730	9730	9730	9730	2
473	20240809	123400	552195450	9740	9740	9740	9740	1
474	20240809	123300	552185710	9730	9730	9730	9730	31
475	20240809	123200	551884080	9740	9740	9740	9740	8
476	20240809	123100	551806160	9750	9750	9750	9750	0
477	20240809	123000	551806160	9750	9730	9750	9730	31
478	20240809	122900	551503950	9720	9720	9720	9720	0
479	20240809	122800	551503950	9720	9720	9720	9720	614
480	20240809	122700	545535870	9730	9730	9730	9730	590
481	20240809	122600	539795170	9730	9740	9740	9730	102
482	20240809	122500	538802690	9740	9750	9750	9740	357
483	20240809	122400	535323210	9750	9750	9750	9750	1
484	20240809	122300	535313460	9750	9750	9750	9750	0
485	20240809	122200	535313460	9750	9750	9750	9750	53
486	20240809	122100	534796710	9750	9750	9750	9750	1
487	20240809	122000	534786960	9760	9760	9760	9760	91
488	20240809	121900	533898800	9760	9760	9760	9760	0
489	20240809	121800	533898800	9760	9760	9760	9760	1
490	20240809	121700	533889040	9760	9760	9760	9760	28
491	20240809	121600	533615760	9760	9760	9760	9760	0
492	20240809	121500	533615760	9760	9770	9770	9760	42
493	20240809	121400	533205430	9760	9760	9760	9760	0
494	20240809	121300	533205430	9760	9760	9760	9760	1
495	20240809	121200	533195670	9770	9770	9770	9770	0
496	20240809	121100	533195670	9770	9770	9770	9770	0
497	20240809	121000	533195670	9770	9770	9770	9770	0
498	20240809	120900	533195670	9770	9770	9770	9770	78
499	20240809	120800	532433610	9770	9770	9770	9770	1
500	20240809	120700	532423840	9780	9780	9780	9780	42
501	20240809	120600	532013080	9760	9760	9760	9760	0
502	20240809	120500	532013080	9760	9770	9770	9760	11
503	20240809	120400	531905710	9770	9780	9780	9770	12
504	20240809	120300	531788370	9780	9780	9780	9780	116
505	20240809	120200	530653890	9780	9770	9780	9770	7
506	20240809	120100	530585450	9770	9770	9770	9770	0
507	20240809	120000	530585450	9770	9770	9770	9770	1
508	20240809	115900	530575680	9780	9770	9780	9770	3
509	20240809	115800	530546350	9770	9770	9770	9770	0
510	20240809	115700	530546350	9770	9770	9770	9770	0
511	20240809	115600	530546350	9770	9770	9770	9770	1
512	20240809	115500	530536580	9770	9750	9770	9750	991
513	20240809	115400	520866300	9750	9750	9750	9750	0
514	20240809	115300	520866300	9750	9750	9750	9750	2
515	20240809	115200	520846800	9750	9760	9760	9750	226
516	20240809	115100	518643080	9750	9750	9750	9750	0
517	20240809	115000	518643080	9750	9760	9760	9750	104
518	20240809	114900	517628070	9760	9760	9760	9760	0
519	20240809	114800	517628070	9760	9770	9770	9760	207
520	20240809	114700	515605730	9770	9760	9770	9760	5
521	20240809	114600	515556920	9760	9760	9760	9760	7
522	20240809	114500	515488600	9760	9760	9760	9760	0
523	20240809	114400	515488600	9760	9760	9760	9760	0
524	20240809	114300	515488600	9760	9760	9760	9760	1
525	20240809	114200	515478840	9760	9760	9760	9760	1
526	20240809	114100	515469080	9770	9770	9770	9770	0
527	20240809	114000	515469080	9770	9770	9770	9770	0
528	20240809	113900	515469080	9770	9760	9770	9760	27
529	20240809	113800	515205300	9760	9760	9760	9760	0
530	20240809	113700	515205300	9760	9760	9760	9760	1
531	20240809	113600	515195540	9760	9760	9760	9760	68
532	20240809	113500	514531860	9770	9770	9780	9770	243
533	20240809	113400	512157740	9770	9770	9770	9770	0
534	20240809	113300	512157740	9770	9770	9770	9770	60
535	20240809	113200	511571540	9770	9770	9770	9770	156
536	20240809	113100	510047420	9770	9750	9770	9750	89
537	20240809	113000	509178760	9770	9760	9770	9760	2
538	20240809	112900	509159230	9770	9760	9770	9760	290
539	20240809	112800	506326930	9760	9760	9760	9760	0
540	20240809	112700	506326930	9760	9760	9760	9760	1
541	20240809	112600	506317170	9770	9770	9770	9770	1
542	20240809	112500	506307400	9750	9750	9750	9750	0
543	20240809	112400	506307400	9750	9780	9780	9750	156
544	20240809	112300	504783150	9780	9780	9780	9780	1
545	20240809	112200	504773370	9790	9760	9790	9760	1529
546	20240809	112100	489812070	9760	9760	9760	9760	0
547	20240809	112000	489812070	9760	9750	9760	9750	313
548	20240809	111900	486760310	9750	9750	9750	9750	39
549	20240809	111800	486380060	9740	9740	9740	9740	0
550	20240809	111700	486380060	9740	9740	9740	9740	1
551	20240809	111600	486370320	9740	9740	9740	9740	1
552	20240809	111500	486360580	9750	9730	9750	9730	375
553	20240809	111400	482711810	9730	9730	9730	9730	1
554	20240809	111300	482702080	9720	9720	9720	9720	0
555	20240809	111200	482702080	9720	9720	9720	9720	0
556	20240809	111100	482702080	9720	9720	9720	9720	2
557	20240809	111000	482682640	9720	9720	9720	9720	0
558	20240809	110900	482682640	9720	9720	9720	9710	525
559	20240809	110800	477579650	9720	9720	9720	9720	6
560	20240809	110700	477521330	9720	9720	9720	9720	1
561	20240809	110600	477511610	9730	9730	9730	9730	1
562	20240809	110500	477501880	9700	9700	9700	9700	1
563	20240809	110400	477492180	9700	9700	9700	9700	139
564	20240809	110300	476143880	9720	9730	9730	9720	38
565	20240809	110200	475774150	9730	9720	9730	9720	36
566	20240809	110100	475423880	9730	9750	9750	9730	2256
567	20240809	110000	453428090	9770	9760	9770	9760	42
568	20240809	105900	453017760	9770	9750	9770	9750	28
569	20240809	105800	452744650	9750	9750	9750	9750	3
570	20240809	105700	452715400	9750	9750	9750	9750	0
571	20240809	105600	452715400	9750	9760	9760	9750	48
572	20240809	105500	452247020	9750	9750	9750	9750	1
573	20240809	105400	452237270	9750	9740	9750	9740	20
574	20240809	105300	452042290	9730	9700	9730	9700	6
575	20240809	105200	451984060	9720	9720	9720	9720	2
576	20240809	105100	451964620	9700	9700	9700	9700	0
577	20240809	105000	451964620	9700	9750	9750	9690	1026
578	20240809	104900	442006600	9730	9720	9730	9720	31
579	20240809	104800	441705040	9720	9720	9720	9720	1
580	20240809	104700	441695320	9730	9730	9730	9730	200
581	20240809	104600	439749320	9730	9730	9730	9730	9
582	20240809	104500	439661750	9730	9730	9730	9730	0
583	20240809	104400	439661750	9730	9730	9730	9730	404
584	20240809	104300	435730830	9730	9720	9730	9720	100
585	20240809	104200	434757840	9700	9700	9700	9700	0
586	20240809	104100	434757840	9700	9730	9730	9700	1352
587	20240809	104000	421634700	9730	9730	9730	9730	146
588	20240809	103900	420214120	9720	9730	9730	9720	94
589	20240809	103800	419299510	9730	9730	9730	9730	109
590	20240809	103700	418238940	9730	9730	9730	9730	100
591	20240809	103600	417265940	9720	9720	9720	9720	0
592	20240809	103500	417265940	9720	9720	9720	9720	1
593	20240809	103400	417256220	9700	9690	9700	9690	144
594	20240809	103300	415859430	9700	9700	9700	9700	0
595	20240809	103200	415859430	9700	9700	9700	9700	90
596	20240809	103100	414986430	9700	9700	9700	9700	673
597	20240809	103000	408458330	9700	9720	9730	9700	725
598	20240809	102900	401410180	9710	9700	9710	9700	39
599	20240809	102800	401031860	9710	9700	9710	9700	11
600	20240809	102700	400925060	9710	9710	9710	9710	334
601	20240809	102600	397681920	9720	9730	9730	9720	770
602	20240809	102500	390195520	9740	9740	9740	9740	146
603	20240809	102400	388773480	9740	9740	9740	9740	2
604	20240809	102300	388754000	9730	9730	9730	9730	0
605	20240809	102200	388754000	9730	9730	9730	9730	1
606	20240809	102100	388744270	9730	9730	9730	9730	1
607	20240809	102000	388734540	9750	9750	9750	9750	50
608	20240809	101900	388247040	9750	9730	9750	9730	2
609	20240809	101800	388227560	9720	9740	9740	9720	240
610	20240809	101700	385892270	9740	9740	9740	9740	10
611	20240809	101600	385794870	9740	9740	9740	9740	1
612	20240809	101500	385785130	9730	9740	9740	9730	115
613	20240809	101400	384666130	9740	9740	9740	9740	8
614	20240809	101300	384588210	9750	9740	9750	9740	67
615	20240809	101200	383935460	9750	9750	9750	9750	0
616	20240809	101100	383935460	9750	9770	9770	9750	38
617	20240809	101000	383564550	9770	9760	9770	9760	78
618	20240809	100900	382803030	9770	9770	9770	9770	2
619	20240809	100800	382783490	9790	9790	9790	9790	202
620	20240809	100700	380805910	9790	9750	9790	9750	250
621	20240809	100600	378358730	9750	9760	9770	9750	134
622	20240809	100500	377050910	9770	9770	9770	9770	3
623	20240809	100400	377021600	9770	9790	9790	9770	634
624	20240809	100300	370824900	9800	9800	9800	9800	200
625	20240809	100200	368864900	9800	9800	9800	9800	1
626	20240809	100100	368855100	9780	9810	9810	9780	354
627	20240809	100000	365389130	9820	9820	9820	9820	3
628	20240809	095900	365359670	9810	9810	9810	9810	435
629	20240809	095800	361092320	9810	9810	9810	9810	14
630	20240809	095700	360954980	9810	9810	9810	9810	296
631	20240809	095600	358051220	9810	9810	9810	9810	2
632	20240809	095500	358031600	9820	9820	9820	9820	3
633	20240809	095400	358002140	9800	9800	9800	9800	132
634	20240809	095300	356708540	9800	9800	9810	9800	917
635	20240809	095200	347718390	9810	9810	9810	9810	71
636	20240809	095100	347021880	9810	9820	9820	9810	2
637	20240809	095000	347002250	9810	9800	9810	9800	541
638	20240809	094900	341695870	9800	9790	9800	9790	601
639	20240809	094800	335807080	9780	9780	9780	9780	0
640	20240809	094700	335807080	9780	9780	9800	9780	3006
641	20240809	094600	306363800	9770	9750	9770	9750	277
642	20240809	094500	303660130	9750	9750	9760	9750	475
643	20240809	094400	299028040	9750	9750	9750	9710	320
644	20240809	094300	295915490	9750	9760	9760	9750	5
645	20240809	094200	295866700	9760	9720	9760	9720	138
646	20240809	094100	294525300	9720	9720	9720	9720	78
647	20240809	094000	293767140	9720	9720	9740	9710	218
648	20240809	093900	291644940	9710	9730	9730	9710	675
649	20240809	093800	285079840	9750	9770	9770	9750	83
650	20240809	093700	284270410	9770	9780	9780	9770	28
651	20240809	093600	283996590	9780	9780	9780	9780	3
652	20240809	093500	283967250	9770	9770	9770	9770	3
653	20240809	093400	283937940	9750	9770	9770	9750	74
654	20240809	093300	283215620	9760	9790	9790	9760	255
655	20240809	093200	280723720	9790	9770	9790	9770	387
656	20240809	093100	276935280	9790	9790	9790	9790	1
657	20240809	093000	276925490	9780	9780	9780	9780	3
658	20240809	092900	276896150	9780	9780	9780	9770	12
659	20240809	092800	276778810	9780	9780	9780	9780	50
660	20240809	092700	276289810	9800	9750	9800	9750	801
661	20240809	092600	268454050	9740	9750	9750	9740	12
662	20240809	092500	268337060	9750	9780	9780	9750	728
663	20240809	092400	261231760	9780	9780	9780	9770	146
664	20240809	092300	259803890	9780	9770	9780	9770	40
665	20240809	092200	259412710	9780	9780	9780	9770	600
666	20240809	092100	253549450	9780	9790	9790	9780	168
667	20240809	092000	251905390	9790	9790	9790	9790	169
668	20240809	091900	250250880	9780	9790	9790	9780	280
669	20240809	091800	247509700	9750	9760	9780	9750	1949
670	20240809	091700	228473230	9750	9740	9750	9740	743
671	20240809	091600	221230180	9740	9740	9740	9740	609
672	20240809	091500	215298520	9710	9740	9740	9710	1411
673	20240809	091400	201565480	9700	9730	9730	9700	133
674	20240809	091300	200272080	9730	9730	9730	9720	414
675	20240809	091200	196247620	9730	9740	9740	9730	408
676	20240809	091100	192275270	9740	9750	9750	9740	569
677	20240809	091000	186729100	9750	9750	9750	9740	602
678	20240809	090900	180861700	9750	9750	9750	9750	668
679	20240809	090800	174348700	9750	9700	9750	9700	2128
680	20240809	090700	153655600	9720	9720	9720	9720	0
681	20240809	090600	153655600	9720	9650	9720	9630	794
682	20240809	090500	145969790	9640	9650	9650	9610	111
683	20240809	090400	144899720	9670	9710	9710	9670	383
684	20240809	090300	141191730	9710	9720	9720	9700	656
685	20240809	090200	134819810	9710	9700	9720	9680	2881
686	20240809	090100	106879460	9680	9690	9740	9680	3204
687	20240809	090000	75808720	9700	9510	9700	9510	7943