KissMeData/194700/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203200	1381639530	9840	9840	9840	9840	585
3	20240806	203100	1381639530	9840	9840	9840	9840	0
4	20240806	203000	1381639530	9840	9840	9840	9840	0
5	20240806	202900	1381639530	9840	9840	9840	9840	0
6	20240806	202800	1381639530	9840	9840	9840	9840	0
7	20240806	202700	1381639530	9840	9840	9840	9840	0
8	20240806	202600	1381639530	9840	9840	9840	9840	0
9	20240806	202500	1381639530	9840	9840	9840	9840	0
10	20240806	202400	1381639530	9840	9840	9840	9840	0
11	20240806	202300	1381639530	9840	9840	9840	9840	0
12	20240806	202200	1381639530	9840	9840	9840	9840	0
13	20240806	202100	1381639530	9840	9840	9840	9840	0
14	20240806	202000	1381639530	9840	9840	9840	9840	0
15	20240806	201900	1381639530	9840	9840	9840	9840	0
16	20240806	201800	1381639530	9840	9840	9840	9840	0
17	20240806	201700	1381639530	9840	9840	9840	9840	0
18	20240806	201600	1381639530	9840	9840	9840	9840	0
19	20240806	201500	1381639530	9840	9840	9840	9840	0
20	20240806	201400	1381639530	9840	9840	9840	9840	0
21	20240806	201300	1381639530	9840	9840	9840	9840	0
22	20240806	201200	1381639530	9840	9840	9840	9840	0
23	20240806	201100	1381639530	9840	9840	9840	9840	0
24	20240806	201000	1381639530	9840	9840	9840	9840	0
25	20240806	200900	1381639530	9840	9840	9840	9840	0
26	20240806	200800	1381639530	9840	9840	9840	9840	0
27	20240806	200700	1381639530	9840	9840	9840	9840	0
28	20240806	200600	1381639530	9840	9840	9840	9840	0
29	20240806	200500	1381639530	9840	9840	9840	9840	0
30	20240806	200400	1381639530	9840	9840	9840	9840	0
31	20240806	200300	1381639530	9840	9840	9840	9840	0
32	20240806	200200	1381639530	9840	9840	9840	9840	585
33	20240806	200100	1381639530	9840	9840	9840	9840	0
34	20240806	200000	1381639530	9840	9840	9840	9840	0
35	20240806	195900	1381639530	9840	9840	9840	9840	0
36	20240806	195800	1381639530	9840	9840	9840	9840	0
37	20240806	195700	1381639530	9840	9840	9840	9840	0
38	20240806	195600	1381639530	9840	9840	9840	9840	0
39	20240806	195500	1381639530	9840	9840	9840	9840	0
40	20240806	195400	1381639530	9840	9840	9840	9840	0
41	20240806	195300	1381639530	9840	9840	9840	9840	0
42	20240806	195200	1381639530	9840	9840	9840	9840	0
43	20240806	195100	1381639530	9840	9840	9840	9840	0
44	20240806	195000	1381639530	9840	9840	9840	9840	0
45	20240806	194900	1381639530	9840	9840	9840	9840	0
46	20240806	194800	1381639530	9840	9840	9840	9840	0
47	20240806	194700	1381639530	9840	9840	9840	9840	0
48	20240806	194600	1381639530	9840	9840	9840	9840	0
49	20240806	194500	1381639530	9840	9840	9840	9840	0
50	20240806	194400	1381639530	9840	9840	9840	9840	0
51	20240806	194300	1381639530	9840	9840	9840	9840	0
52	20240806	194200	1381639530	9840	9840	9840	9840	0
53	20240806	194100	1381639530	9840	9840	9840	9840	0
54	20240806	194000	1381639530	9840	9840	9840	9840	0
55	20240806	193900	1381639530	9840	9840	9840	9840	0
56	20240806	193800	1381639530	9840	9840	9840	9840	0
57	20240806	193700	1381639530	9840	9840	9840	9840	0
58	20240806	193600	1381639530	9840	9840	9840	9840	0
59	20240806	193500	1381639530	9840	9840	9840	9840	0
60	20240806	193400	1381639530	9840	9840	9840	9840	0
61	20240806	193300	1381639530	9840	9840	9840	9840	0
62	20240806	193200	1381639530	9840	9840	9840	9840	585
63	20240806	193100	1381639530	9840	9840	9840	9840	0
64	20240806	193000	1381639530	9840	9840	9840	9840	0
65	20240806	192900	1381639530	9840	9840	9840	9840	0
66	20240806	192800	1381639530	9840	9840	9840	9840	0
67	20240806	192700	1381639530	9840	9840	9840	9840	0
68	20240806	192600	1381639530	9840	9840	9840	9840	0
69	20240806	192500	1381639530	9840	9840	9840	9840	0
70	20240806	192400	1381639530	9840	9840	9840	9840	0
71	20240806	192300	1381639530	9840	9840	9840	9840	0
72	20240806	192200	1381639530	9840	9840	9840	9840	0
73	20240806	192100	1381639530	9840	9840	9840	9840	0
74	20240806	192000	1381639530	9840	9840	9840	9840	0
75	20240806	191900	1381639530	9840	9840	9840	9840	0
76	20240806	191800	1381639530	9840	9840	9840	9840	0
77	20240806	191700	1381639530	9840	9840	9840	9840	0
78	20240806	191600	1381639530	9840	9840	9840	9840	0
79	20240806	191500	1381639530	9840	9840	9840	9840	0
80	20240806	191400	1381639530	9840	9840	9840	9840	0
81	20240806	191300	1381639530	9840	9840	9840	9840	0
82	20240806	191200	1381639530	9840	9840	9840	9840	0
83	20240806	191100	1381639530	9840	9840	9840	9840	0
84	20240806	191000	1381639530	9840	9840	9840	9840	0
85	20240806	190900	1381639530	9840	9840	9840	9840	0
86	20240806	190800	1381639530	9840	9840	9840	9840	0
87	20240806	190700	1381639530	9840	9840	9840	9840	0
88	20240806	190600	1381639530	9840	9840	9840	9840	0
89	20240806	190500	1381639530	9840	9840	9840	9840	0
90	20240806	190400	1381639530	9840	9840	9840	9840	0
91	20240806	190300	1381639530	9840	9840	9840	9840	0
92	20240806	190200	1381639530	9840	9840	9840	9840	585
93	20240806	190100	1381639530	9840	9840	9840	9840	0
94	20240806	190000	1381639530	9840	9840	9840	9840	0
95	20240806	185900	1381639530	9840	9840	9840	9840	0
96	20240806	185800	1381639530	9840	9840	9840	9840	0
97	20240806	185700	1381639530	9840	9840	9840	9840	0
98	20240806	185600	1381639530	9840	9840	9840	9840	0
99	20240806	185500	1381639530	9840	9840	9840	9840	0
100	20240806	185400	1381639530	9840	9840	9840	9840	0
101	20240806	185300	1381639530	9840	9840	9840	9840	0
102	20240806	185200	1381639530	9840	9840	9840	9840	0
103	20240806	185100	1381639530	9840	9840	9840	9840	0
104	20240806	185000	1381639530	9840	9840	9840	9840	0
105	20240806	184900	1381639530	9840	9840	9840	9840	0
106	20240806	184800	1381639530	9840	9840	9840	9840	0
107	20240806	184700	1381639530	9840	9840	9840	9840	0
108	20240806	184600	1381639530	9840	9840	9840	9840	0
109	20240806	184500	1381639530	9840	9840	9840	9840	0
110	20240806	184400	1381639530	9840	9840	9840	9840	0
111	20240806	184300	1381639530	9840	9840	9840	9840	0
112	20240806	184200	1381639530	9840	9840	9840	9840	0
113	20240806	184100	1381639530	9840	9840	9840	9840	0
114	20240806	184000	1381639530	9840	9840	9840	9840	0
115	20240806	183900	1381639530	9840	9840	9840	9840	0
116	20240806	183800	1381639530	9840	9840	9840	9840	0
117	20240806	183700	1381639530	9840	9840	9840	9840	0
118	20240806	183600	1381639530	9840	9840	9840	9840	0
119	20240806	183500	1381639530	9840	9840	9840	9840	0
120	20240806	183400	1381639530	9840	9840	9840	9840	0
121	20240806	183300	1381639530	9840	9840	9840	9840	0
122	20240806	183200	1381639530	9840	9840	9840	9840	585
123	20240806	183100	1381639530	9840	9840	9840	9840	0
124	20240806	183000	1381639530	9840	9840	9840	9840	0
125	20240806	182900	1381639530	9840	9840	9840	9840	0
126	20240806	182800	1381639530	9840	9840	9840	9840	0
127	20240806	182700	1381639530	9840	9840	9840	9840	0
128	20240806	182600	1381639530	9840	9840	9840	9840	0
129	20240806	182500	1381639530	9840	9840	9840	9840	0
130	20240806	182400	1381639530	9840	9840	9840	9840	0
131	20240806	182300	1381639530	9840	9840	9840	9840	0
132	20240806	182200	1381639530	9840	9840	9840	9840	0
133	20240806	182100	1381639530	9840	9840	9840	9840	0
134	20240806	182000	1381639530	9840	9840	9840	9840	0
135	20240806	181900	1381639530	9840	9840	9840	9840	0
136	20240806	181800	1381639530	9840	9840	9840	9840	0
137	20240806	181700	1381639530	9840	9840	9840	9840	0
138	20240806	181600	1381639530	9840	9840	9840	9840	0
139	20240806	181500	1381639530	9840	9840	9840	9840	0
140	20240806	181400	1381639530	9840	9840	9840	9840	0
141	20240806	181300	1381639530	9840	9840	9840	9840	0
142	20240806	181200	1381639530	9840	9840	9840	9840	0
143	20240806	181100	1381639530	9840	9840	9840	9840	0
144	20240806	181000	1381639530	9840	9840	9840	9840	0
145	20240806	180900	1381639530	9840	9840	9840	9840	0
146	20240806	180800	1381639530	9840	9840	9840	9840	0
147	20240806	180700	1381639530	9840	9840	9840	9840	0
148	20240806	180600	1381639530	9840	9840	9840	9840	0
149	20240806	180500	1381639530	9840	9840	9840	9840	0
150	20240806	180400	1381639530	9840	9840	9840	9840	0
151	20240806	180300	1381639530	9840	9840	9840	9840	0
152	20240806	180200	1381639530	9840	9840	9840	9840	585
153	20240806	180100	1381639530	9840	9840	9840	9840	0
154	20240806	180000	1381639530	9840	9840	9840	9840	0
155	20240806	175900	1381639530	9840	9840	9840	9840	0
156	20240806	175800	1381639530	9840	9840	9840	9840	0
157	20240806	175700	1381639530	9840	9840	9840	9840	0
158	20240806	175600	1381639530	9840	9840	9840	9840	0
159	20240806	175500	1381639530	9840	9840	9840	9840	0
160	20240806	175400	1381639530	9840	9840	9840	9840	0
161	20240806	175300	1381639530	9840	9840	9840	9840	0
162	20240806	175200	1381639530	9840	9840	9840	9840	0
163	20240806	175100	1381639530	9840	9840	9840	9840	0
164	20240806	175000	1381639530	9840	9840	9840	9840	0
165	20240806	174900	1381639530	9840	9840	9840	9840	0
166	20240806	174800	1381639530	9840	9840	9840	9840	0
167	20240806	174700	1381639530	9840	9840	9840	9840	0
168	20240806	174600	1381639530	9840	9840	9840	9840	0
169	20240806	174500	1381639530	9840	9840	9840	9840	0
170	20240806	174400	1381639530	9840	9840	9840	9840	0
171	20240806	174300	1381639530	9840	9840	9840	9840	0
172	20240806	174200	1381639530	9840	9840	9840	9840	0
173	20240806	174100	1381639530	9840	9840	9840	9840	0
174	20240806	174000	1381639530	9840	9840	9840	9840	0
175	20240806	173900	1381639530	9840	9840	9840	9840	0
176	20240806	173800	1381639530	9840	9840	9840	9840	0
177	20240806	173700	1381639530	9840	9840	9840	9840	0
178	20240806	173600	1381639530	9840	9840	9840	9840	0
179	20240806	173500	1381639530	9840	9840	9840	9840	0
180	20240806	173400	1381639530	9840	9840	9840	9840	0
181	20240806	173300	1381639530	9840	9840	9840	9840	0
182	20240806	173200	1381639530	9840	9840	9840	9840	585
183	20240806	173100	1381639530	9840	9840	9840	9840	0
184	20240806	173000	1381639530	9840	9840	9840	9840	0
185	20240806	172900	1381639530	9840	9840	9840	9840	0
186	20240806	172800	1381639530	9840	9840	9840	9840	0
187	20240806	172700	1381639530	9840	9840	9840	9840	0
188	20240806	172600	1381639530	9840	9840	9840	9840	0
189	20240806	172500	1381639530	9840	9840	9840	9840	0
190	20240806	172400	1381639530	9840	9840	9840	9840	0
191	20240806	172300	1381639530	9840	9840	9840	9840	0
192	20240806	172200	1381639530	9840	9840	9840	9840	0
193	20240806	172100	1381639530	9840	9840	9840	9840	0
194	20240806	172000	1381639530	9840	9840	9840	9840	0
195	20240806	171900	1381639530	9840	9840	9840	9840	0
196	20240806	171800	1381639530	9840	9840	9840	9840	0
197	20240806	171700	1381639530	9840	9840	9840	9840	0
198	20240806	171600	1381639530	9840	9840	9840	9840	0
199	20240806	171500	1381639530	9840	9840	9840	9840	0
200	20240806	171400	1381639530	9840	9840	9840	9840	0
201	20240806	171300	1381639530	9840	9840	9840	9840	0
202	20240806	171200	1381639530	9840	9840	9840	9840	0
203	20240806	171100	1381639530	9840	9840	9840	9840	0
204	20240806	171000	1381639530	9840	9840	9840	9840	0
205	20240806	170900	1381639530	9840	9840	9840	9840	0
206	20240806	170800	1381639530	9840	9840	9840	9840	0
207	20240806	170700	1381639530	9840	9840	9840	9840	0
208	20240806	170600	1381639530	9840	9840	9840	9840	0
209	20240806	170500	1381639530	9840	9840	9840	9840	0
210	20240806	170400	1381639530	9840	9840	9840	9840	0
211	20240806	170300	1381639530	9840	9840	9840	9840	0
212	20240806	170200	1381639530	9840	9840	9840	9840	585
213	20240806	170100	1381639530	9840	9840	9840	9840	0
214	20240806	170000	1381639530	9840	9840	9840	9840	0
215	20240806	165900	1381639530	9840	9840	9840	9840	0
216	20240806	165800	1381639530	9840	9840	9840	9840	0
217	20240806	165700	1381639530	9840	9840	9840	9840	0
218	20240806	165600	1381639530	9840	9840	9840	9840	0
219	20240806	165500	1381639530	9840	9840	9840	9840	0
220	20240806	165400	1381639530	9840	9840	9840	9840	0
221	20240806	165300	1381639530	9840	9840	9840	9840	0
222	20240806	165200	1381639530	9840	9840	9840	9840	0
223	20240806	165100	1381639530	9840	9840	9840	9840	0
224	20240806	165000	1381639530	9840	9840	9840	9840	0
225	20240806	164900	1381639530	9840	9840	9840	9840	0
226	20240806	164800	1381639530	9840	9840	9840	9840	0
227	20240806	164700	1381639530	9840	9840	9840	9840	0
228	20240806	164600	1381639530	9840	9840	9840	9840	0
229	20240806	164500	1381639530	9840	9840	9840	9840	0
230	20240806	164400	1381639530	9840	9840	9840	9840	0
231	20240806	164300	1381639530	9840	9840	9840	9840	0
232	20240806	164200	1381639530	9840	9840	9840	9840	0
233	20240806	164100	1381639530	9840	9840	9840	9840	0
234	20240806	164000	1381639530	9840	9840	9840	9840	0
235	20240806	163900	1381639530	9840	9840	9840	9840	0
236	20240806	163800	1381639530	9840	9840	9840	9840	0
237	20240806	163700	1381639530	9840	9840	9840	9840	0
238	20240806	163600	1381639530	9840	9840	9840	9840	0
239	20240806	163500	1381639530	9840	9840	9840	9840	0
240	20240806	163400	1381639530	9840	9840	9840	9840	0
241	20240806	163300	1381639530	9840	9840	9840	9840	0
242	20240806	163200	1381639530	9840	9840	9840	9840	585
243	20240806	163100	1381639530	9840	9840	9840	9840	0
244	20240806	163000	1381639530	9840	9840	9840	9840	0
245	20240806	162900	1381639530	9840	9840	9840	9840	0
246	20240806	162800	1381639530	9840	9840	9840	9840	0
247	20240806	162700	1381639530	9840	9840	9840	9840	0
248	20240806	162600	1381639530	9840	9840	9840	9840	0
249	20240806	162500	1381639530	9840	9840	9840	9840	0
250	20240806	162400	1381639530	9840	9840	9840	9840	0
251	20240806	162300	1381639530	9840	9840	9840	9840	0
252	20240806	162200	1381639530	9840	9840	9840	9840	0
253	20240806	162100	1381639530	9840	9840	9840	9840	0
254	20240806	162000	1381639530	9840	9840	9840	9840	0
255	20240806	161900	1381639530	9840	9840	9840	9840	0
256	20240806	161800	1381639530	9840	9840	9840	9840	0
257	20240806	161700	1381639530	9840	9840	9840	9840	0
258	20240806	161600	1381639530	9840	9840	9840	9840	0
259	20240806	161500	1381639530	9840	9840	9840	9840	0
260	20240806	161400	1381639530	9840	9840	9840	9840	0
261	20240806	161300	1381639530	9840	9840	9840	9840	0
262	20240806	161200	1381639530	9840	9840	9840	9840	0
263	20240806	161100	1381639530	9840	9840	9840	9840	0
264	20240806	161000	1381639530	9840	9840	9840	9840	0
265	20240806	160900	1381639530	9840	9840	9840	9840	0
266	20240806	160800	1381639530	9840	9840	9840	9840	0
267	20240806	160700	1381639530	9840	9840	9840	9840	0
268	20240806	160600	1381639530	9840	9840	9840	9840	0
269	20240806	160500	1381639530	9840	9840	9840	9840	0
270	20240806	160400	1381639530	9840	9840	9840	9840	0
271	20240806	160300	1381639530	9840	9840	9840	9840	0
272	20240806	160200	1381639530	9840	9840	9840	9840	585
273	20240806	160100	1381639530	9840	9840	9840	9840	0
274	20240806	160000	1381639530	9840	9840	9840	9840	0
275	20240806	155900	1381639530	9840	9840	9840	9840	0
276	20240806	155800	1381639530	9840	9840	9840	9840	0
277	20240806	155700	1381639530	9840	9840	9840	9840	0
278	20240806	155600	1381639530	9840	9840	9840	9840	0
279	20240806	155500	1381639530	9840	9840	9840	9840	0
280	20240806	155400	1381639530	9840	9840	9840	9840	0
281	20240806	155300	1381639530	9840	9840	9840	9840	0
282	20240806	155200	1381639530	9840	9840	9840	9840	0
283	20240806	155100	1381639530	9840	9840	9840	9840	0
284	20240806	155000	1381639530	9840	9840	9840	9840	0
285	20240806	154900	1381639530	9840	9840	9840	9840	0
286	20240806	154800	1381639530	9840	9840	9840	9840	0
287	20240806	154700	1381639530	9840	9840	9840	9840	0
288	20240806	154600	1381639530	9840	9840	9840	9840	0
289	20240806	154500	1381639530	9840	9840	9840	9840	0
290	20240806	154400	1381639530	9840	9840	9840	9840	0
291	20240806	154300	1381639530	9840	9840	9840	9840	0
292	20240806	154200	1381639530	9840	9840	9840	9840	0
293	20240806	154100	1381639530	9840	9840	9840	9840	0
294	20240806	154000	1381639530	9840	9840	9840	9840	0
295	20240806	153900	1381639530	9840	9840	9840	9840	0
296	20240806	153800	1381639530	9840	9840	9840	9840	0
297	20240806	153700	1381639530	9840	9840	9840	9840	0
298	20240806	153600	1381639530	9840	9840	9840	9840	0
299	20240806	153500	1381639530	9840	9840	9840	9840	0
300	20240806	153400	1381639530	9840	9840	9840	9840	0
301	20240806	153300	1381639530	9840	9840	9840	9840	0
302	20240806	153200	1381639530	9840	9840	9840	9840	585
303	20240806	153100	1381639530	9840	9840	9840	9840	0
304	20240806	153000	1381639530	9840	9840	9840	9840	585
305	20240806	152900	1375883130	9830	9830	9830	9830	0
306	20240806	152800	1375883130	9830	9830	9830	9830	0
307	20240806	152700	1375883130	9830	9830	9830	9830	0
308	20240806	152600	1375883130	9830	9830	9830	9830	0
309	20240806	152500	1375883130	9830	9830	9830	9830	0
310	20240806	152400	1375883130	9830	9830	9830	9830	0
311	20240806	152300	1375883130	9830	9830	9830	9830	0
312	20240806	152200	1375883130	9830	9830	9830	9830	0
313	20240806	152100	1375883130	9830	9830	9830	9830	0
314	20240806	152000	1375883130	9830	9830	9830	9830	0
315	20240806	151900	1375883130	9830	9810	9830	9810	127
316	20240806	151800	1374637240	9830	9810	9830	9800	506
317	20240806	151700	1369672790	9810	9810	9830	9810	233
318	20240806	151600	1367387040	9810	9810	9820	9810	317
319	20240806	151500	1364274330	9820	9810	9820	9810	29
320	20240806	151400	1363989800	9810	9810	9820	9810	16
321	20240806	151300	1363832810	9820	9810	9830	9810	141
322	20240806	151200	1362448340	9820	9820	9820	9810	20
323	20240806	151100	1362252080	9810	9810	9830	9810	17
324	20240806	151000	1362085290	9830	9810	9830	9810	76
325	20240806	150900	1361339510	9830	9810	9830	9810	631
326	20240806	150800	1355146140	9810	9810	9830	9810	608
327	20240806	150700	1349175210	9830	9840	9840	9810	23
328	20240806	150600	1348949470	9810	9830	9840	9800	1254
329	20240806	150500	1336640250	9830	9830	9840	9830	334
330	20240806	150400	1333356690	9830	9830	9840	9830	186
331	20240806	150300	1331528240	9840	9830	9840	9830	164
332	20240806	150200	1329914720	9840	9840	9840	9830	21
333	20240806	150100	1329708230	9830	9840	9840	9830	14
334	20240806	150000	1329570600	9830	9830	9840	9830	224
335	20240806	145900	1327366660	9830	9830	9850	9830	17
336	20240806	145800	1327199490	9830	9830	9850	9830	565
337	20240806	145700	1321644660	9830	9830	9850	9830	130
338	20240806	145600	1320365240	9830	9830	9830	9830	4
339	20240806	145500	1320325920	9830	9830	9850	9830	18
340	20240806	145400	1320148940	9830	9830	9850	9830	129
341	20240806	145300	1318878350	9830	9850	9850	9830	15
342	20240806	145200	1318730680	9830	9830	9850	9830	7
343	20240806	145100	1318661850	9850	9830	9850	9830	130
344	20240806	145000	1317381410	9850	9830	9850	9830	8
345	20240806	144900	1317302690	9830	9830	9830	9830	2
346	20240806	144800	1317283030	9850	9850	9850	9850	334
347	20240806	144700	1313993130	9850	9850	9850	9850	1
348	20240806	144600	1313983280	9850	9830	9850	9830	9
349	20240806	144500	1313894790	9850	9850	9850	9840	238
350	20240806	144400	1311551490	9840	9850	9850	9840	113
351	20240806	144300	1310438460	9850	9850	9850	9850	18
352	20240806	144200	1310261160	9850	9850	9850	9850	129
353	20240806	144100	1308990510	9840	9840	9840	9840	0
354	20240806	144000	1308990510	9840	9830	9840	9830	61
355	20240806	143900	1308390680	9850	9840	9850	9840	115
356	20240806	143800	1307258420	9840	9840	9840	9840	0
357	20240806	143700	1307258420	9840	9850	9850	9840	14
358	20240806	143600	1307120630	9850	9850	9850	9850	115
359	20240806	143500	1305987880	9850	9850	9850	9850	0
360	20240806	143400	1305987880	9850	9850	9850	9850	0
361	20240806	143300	1305987880	9850	9850	9850	9850	132
362	20240806	143200	1304687680	9840	9840	9840	9840	9
363	20240806	143100	1304599120	9840	9840	9840	9840	0
364	20240806	143000	1304599120	9840	9840	9850	9830	179
365	20240806	142900	1302837480	9850	9850	9850	9850	0
366	20240806	142800	1302837480	9850	9850	9850	9850	46
367	20240806	142700	1302384380	9850	9850	9850	9850	115
368	20240806	142600	1301251630	9840	9850	9850	9840	4
369	20240806	142500	1301212260	9840	9840	9840	9840	3
370	20240806	142400	1301182740	9850	9850	9850	9850	116
371	20240806	142300	1300040140	9830	9830	9830	9830	0
372	20240806	142200	1300040140	9830	9840	9840	9830	210
373	20240806	142100	1297975570	9850	9850	9850	9840	176
374	20240806	142000	1296242260	9850	9850	9850	9850	0
375	20240806	141900	1296242260	9850	9850	9850	9850	0
376	20240806	141800	1296242260	9850	9840	9850	9840	118
377	20240806	141700	1295079970	9850	9850	9850	9850	153
378	20240806	141600	1293572920	9860	9860	9860	9860	0
379	20240806	141500	1293572920	9860	9830	9860	9830	1478
380	20240806	141400	1279014110	9840	9850	9850	9840	30
381	20240806	141300	1278718890	9850	9850	9850	9850	0
382	20240806	141200	1278718890	9850	9850	9850	9850	122
383	20240806	141100	1277517190	9850	9850	9850	9850	0
384	20240806	141000	1277517190	9850	9850	9850	9850	0
385	20240806	140900	1277517190	9850	9840	9850	9840	127
386	20240806	140800	1276266770	9840	9840	9840	9840	0
387	20240806	140700	1276266770	9840	9840	9840	9840	301
388	20240806	140600	1273304930	9850	9850	9850	9840	266
389	20240806	140500	1270685760	9860	9860	9860	9860	0
390	20240806	140400	1270685760	9860	9860	9860	9860	0
391	20240806	140300	1270685760	9860	9860	9860	9860	123
392	20240806	140200	1269472980	9860	9860	9860	9860	0
393	20240806	140100	1269472980	9860	9860	9860	9860	0
394	20240806	140000	1269472980	9860	9850	9860	9850	122
395	20240806	135900	1268270500	9840	9850	9850	9840	6
396	20240806	135800	1268211410	9850	9850	9850	9850	0
397	20240806	135700	1268211410	9850	9850	9850	9850	136
398	20240806	135600	1266871810	9840	9840	9840	9840	1
399	20240806	135500	1266861970	9850	9850	9850	9850	0
400	20240806	135400	1266861970	9850	9850	9850	9850	188
401	20240806	135300	1265010170	9840	9840	9840	9840	2
402	20240806	135200	1264990490	9850	9850	9850	9850	6
403	20240806	135100	1264931390	9860	9850	9860	9840	229
404	20240806	135000	1262675250	9860	9860	9860	9860	100
405	20240806	134900	1261689250	9860	9860	9860	9860	0
406	20240806	134800	1261689250	9860	9860	9860	9860	118
407	20240806	134700	1260525770	9850	9850	9850	9850	0
408	20240806	134600	1260525770	9850	9850	9850	9850	7
409	20240806	134500	1260456820	9860	9860	9860	9860	139
410	20240806	134400	1259086280	9850	9850	9850	9850	0
411	20240806	134300	1259086280	9850	9850	9850	9850	0
412	20240806	134200	1259086280	9850	9860	9860	9850	119
413	20240806	134100	1257912950	9850	9850	9850	9850	9
414	20240806	134000	1257824300	9850	9850	9850	9850	0
415	20240806	133900	1257824300	9850	9840	9850	9840	33
416	20240806	133800	1257499570	9840	9840	9840	9840	0
417	20240806	133700	1257499570	9840	9840	9840	9840	10
418	20240806	133600	1257401170	9840	9840	9840	9840	0
419	20240806	133500	1257401170	9840	9840	9840	9840	0
420	20240806	133400	1257401170	9840	9840	9840	9840	0
421	20240806	133300	1257401170	9840	9840	9840	9840	1
422	20240806	133200	1257391330	9840	9840	9840	9840	8
423	20240806	133100	1257312610	9840	9840	9840	9840	0
424	20240806	133000	1257312610	9840	9840	9840	9840	0
425	20240806	132900	1257312610	9840	9840	9840	9840	1
426	20240806	132800	1257302770	9850	9860	9860	9850	629
427	20240806	132700	1251103050	9850	9850	9850	9850	0
428	20240806	132600	1251103050	9850	9850	9850	9850	0
429	20240806	132500	1251103050	9850	9850	9850	9850	1
430	20240806	132400	1251093200	9860	9860	9860	9860	0
431	20240806	132300	1251093200	9860	9860	9860	9860	0
432	20240806	132200	1251093200	9860	9860	9860	9860	0
433	20240806	132100	1251093200	9860	9860	9860	9860	1
434	20240806	132000	1251083340	9870	9870	9870	9870	20
435	20240806	131900	1250885940	9870	9860	9870	9850	1577
436	20240806	131800	1235336070	9860	9850	9860	9850	134
437	20240806	131700	1234016050	9850	9850	9850	9850	0
438	20240806	131600	1234016050	9850	9850	9850	9850	244
439	20240806	131500	1231612650	9840	9840	9840	9840	1
440	20240806	131400	1231602810	9840	9840	9840	9840	0
441	20240806	131300	1231602810	9840	9840	9840	9840	0
442	20240806	131200	1231602810	9840	9840	9840	9840	1
443	20240806	131100	1231592970	9840	9840	9840	9840	28
444	20240806	131000	1231317450	9850	9850	9850	9850	0
445	20240806	130900	1231317450	9850	9850	9850	9850	0
446	20240806	130800	1231317450	9850	9850	9850	9850	0
447	20240806	130700	1231317450	9850	9850	9850	9850	0
448	20240806	130600	1231317450	9850	9850	9850	9850	1
449	20240806	130500	1231307600	9840	9840	9840	9840	1
450	20240806	130400	1231297760	9840	9840	9840	9840	0
451	20240806	130300	1231297760	9840	9840	9840	9840	0
452	20240806	130200	1231297760	9840	9840	9840	9840	14
453	20240806	130100	1231160000	9840	9850	9850	9840	14
454	20240806	130000	1231022230	9840	9840	9840	9840	0
455	20240806	125900	1231022230	9840	9840	9840	9840	0
456	20240806	125800	1231022230	9840	9850	9850	9840	52
457	20240806	125700	1230510040	9860	9860	9860	9860	3
458	20240806	125600	1230480460	9850	9850	9850	9850	444
459	20240806	125500	1226107060	9850	9850	9850	9850	12
460	20240806	125400	1225988860	9850	9850	9850	9850	0
461	20240806	125300	1225988860	9850	9850	9850	9850	0
462	20240806	125200	1225988860	9850	9830	9850	9830	339
463	20240806	125100	1222655830	9820	9850	9850	9820	12
464	20240806	125000	1222537660	9850	9810	9850	9810	404
465	20240806	124900	1218567180	9810	9810	9810	9810	0
466	20240806	124800	1218567180	9810	9820	9840	9800	275
467	20240806	124700	1215865940	9820	9820	9820	9820	0
468	20240806	124600	1215865940	9820	9820	9820	9820	0
469	20240806	124500	1215865940	9820	9820	9820	9820	1
470	20240806	124400	1215856120	9810	9810	9810	9810	0
471	20240806	124300	1215856120	9810	9810	9810	9810	0
472	20240806	124200	1215856120	9810	9810	9810	9810	0
473	20240806	124100	1215856120	9810	9810	9810	9810	0
474	20240806	124000	1215856120	9810	9810	9810	9810	0
475	20240806	123900	1215856120	9810	9810	9810	9810	0
476	20240806	123800	1215856120	9810	9810	9810	9810	1
477	20240806	123700	1215846310	9810	9810	9810	9810	0
478	20240806	123600	1215846310	9810	9810	9810	9810	1
479	20240806	123500	1215836500	9810	9810	9810	9810	75
480	20240806	123400	1215100750	9810	9810	9810	9810	3
481	20240806	123300	1215071320	9810	9810	9810	9810	15
482	20240806	123200	1214924170	9810	9810	9810	9810	20
483	20240806	123100	1214727970	9810	9840	9840	9810	425
484	20240806	123000	1210555520	9840	9840	9840	9840	0
485	20240806	122900	1210555520	9840	9840	9840	9840	0
486	20240806	122800	1210555520	9840	9840	9840	9840	0
487	20240806	122700	1210555520	9840	9840	9840	9840	1
488	20240806	122600	1210545680	9840	9840	9840	9840	0
489	20240806	122500	1210545680	9840	9840	9840	9840	0
490	20240806	122400	1210545680	9840	9840	9840	9840	1
491	20240806	122300	1210535840	9860	9860	9860	9850	181
492	20240806	122200	1208752820	9860	9850	9860	9850	562
493	20240806	122100	1203214800	9840	9840	9840	9840	101
494	20240806	122000	1202220960	9840	9840	9840	9840	0
495	20240806	121900	1202220960	9840	9840	9840	9840	0
496	20240806	121800	1202220960	9840	9840	9840	9840	0
497	20240806	121700	1202220960	9840	9800	9850	9800	2099
498	20240806	121600	1181581350	9800	9800	9800	9800	0
499	20240806	121500	1181581350	9800	9820	9830	9800	199
500	20240806	121400	1179628960	9830	9830	9830	9830	0
501	20240806	121300	1179628960	9830	9830	9830	9830	50
502	20240806	121200	1179137460	9830	9820	9830	9820	329
503	20240806	121100	1175906330	9800	9800	9800	9800	1
504	20240806	121000	1175896530	9830	9830	9830	9830	0
505	20240806	120900	1175896530	9830	9830	9830	9830	0
506	20240806	120800	1175896530	9830	9800	9830	9800	410
507	20240806	120700	1171874670	9800	9800	9800	9800	1
508	20240806	120600	1171864870	9810	9810	9810	9810	0
509	20240806	120500	1171864870	9810	9810	9810	9810	2
510	20240806	120400	1171845250	9800	9800	9800	9800	2
511	20240806	120300	1171825650	9800	9800	9800	9800	1
512	20240806	120200	1171815850	9810	9810	9810	9810	33
513	20240806	120100	1171492120	9810	9800	9810	9800	117
514	20240806	120000	1170345490	9810	9810	9810	9810	193
515	20240806	115900	1168452160	9810	9810	9810	9810	0
516	20240806	115800	1168452160	9810	9810	9810	9810	0
517	20240806	115700	1168452160	9810	9810	9810	9810	1
518	20240806	115600	1168442350	9810	9810	9810	9810	0
519	20240806	115500	1168442350	9810	9810	9810	9810	1
520	20240806	115400	1168432540	9810	9810	9810	9810	1
521	20240806	115300	1168422730	9830	9830	9830	9830	0
522	20240806	115200	1168422730	9830	9810	9830	9810	1684
523	20240806	115100	1151889450	9810	9810	9810	9810	0
524	20240806	115000	1151889450	9810	9810	9810	9810	121
525	20240806	114900	1150702440	9820	9820	9820	9820	0
526	20240806	114800	1150702440	9820	9820	9820	9820	1
527	20240806	114700	1150692620	9820	9820	9820	9820	0
528	20240806	114600	1150692620	9820	9820	9820	9820	0
529	20240806	114500	1150692620	9820	9820	9820	9820	50
530	20240806	114400	1150201620	9810	9810	9810	9810	1
531	20240806	114300	1150191810	9820	9820	9820	9820	0
532	20240806	114200	1150191810	9820	9820	9820	9820	2
533	20240806	114100	1150172170	9810	9810	9810	9810	0
534	20240806	114000	1150172170	9810	9820	9820	9810	493
535	20240806	113900	1145330920	9820	9820	9820	9820	0
536	20240806	113800	1145330920	9820	9820	9820	9820	0
537	20240806	113700	1145330920	9820	9820	9820	9820	1
538	20240806	113600	1145321100	9830	9830	9830	9830	0
539	20240806	113500	1145321100	9830	9830	9830	9830	2
540	20240806	113400	1145301440	9830	9830	9830	9830	0
541	20240806	113300	1145301440	9830	9830	9830	9830	1
542	20240806	113200	1145291610	9820	9820	9820	9820	0
543	20240806	113100	1145291610	9820	9820	9820	9820	1
544	20240806	113000	1145281790	9830	9820	9830	9820	29
545	20240806	112900	1144996990	9820	9820	9820	9820	0
546	20240806	112800	1144996990	9820	9820	9820	9820	1267
547	20240806	112700	1132555050	9810	9810	9820	9810	814
548	20240806	112600	1124567120	9810	9810	9810	9810	1
549	20240806	112500	1124557310	9810	9810	9810	9810	0
550	20240806	112400	1124557310	9810	9810	9810	9810	100
551	20240806	112300	1123576310	9810	9830	9830	9810	42
552	20240806	112200	1123163630	9830	9830	9830	9830	0
553	20240806	112100	1123163630	9830	9830	9830	9830	267
554	20240806	112000	1120539020	9830	9830	9830	9830	0
555	20240806	111900	1120539020	9830	9840	9840	9830	31
556	20240806	111800	1120234090	9810	9810	9810	9810	45
557	20240806	111700	1119792640	9810	9810	9810	9810	200
558	20240806	111600	1117830640	9810	9830	9830	9810	31
559	20240806	111500	1117525930	9830	9820	9830	9820	431
560	20240806	111400	1113291200	9810	9800	9810	9800	26
561	20240806	111300	1113036370	9800	9800	9800	9800	407
562	20240806	111200	1109047770	9800	9800	9820	9800	125
563	20240806	111100	1107822670	9800	9820	9820	9800	42
564	20240806	111000	1107410670	9800	9800	9830	9800	80
565	20240806	110900	1106625750	9800	9800	9800	9800	222
566	20240806	110800	1104450150	9800	9810	9810	9800	190
567	20240806	110700	1102586480	9810	9820	9820	9810	28
568	20240806	110600	1102311740	9800	9800	9800	9800	22
569	20240806	110500	1102096140	9800	9800	9800	9800	257
570	20240806	110400	1099577540	9800	9820	9820	9800	24
571	20240806	110300	1099342320	9830	9800	9830	9800	1114
572	20240806	110200	1088394200	9800	9800	9800	9800	24
573	20240806	110100	1088159000	9810	9810	9830	9810	56
574	20240806	110000	1087609420	9830	9830	9830	9800	157
575	20240806	105900	1086069670	9810	9830	9830	9800	73
576	20240806	105800	1085353290	9810	9810	9830	9810	222
577	20240806	105700	1083173410	9810	9810	9820	9800	525
578	20240806	105600	1078026610	9810	9810	9830	9810	132
579	20240806	105500	1076731610	9820	9830	9830	9820	61
580	20240806	105400	1076132580	9830	9850	9850	9820	1462
581	20240806	105300	1061751580	9850	9850	9850	9850	22
582	20240806	105200	1061534880	9870	9860	9870	9850	111
583	20240806	105100	1060440600	9860	9850	9860	9850	2
584	20240806	105000	1060420890	9870	9860	9870	9850	38
585	20240806	104900	1060046430	9860	9850	9880	9850	2642
586	20240806	104800	1034003250	9850	9800	9850	9800	6325
587	20240806	104700	971835940	9800	9800	9800	9800	23
588	20240806	104600	971610540	9800	9830	9830	9800	2167
589	20240806	104500	950373000	9830	9780	9840	9780	1708
590	20240806	104400	933606030	9800	9810	9820	9780	1078
591	20240806	104300	923050200	9820	9790	9820	9780	1938
592	20240806	104200	904059770	9790	9790	9800	9790	140
593	20240806	104100	902688190	9800	9800	9800	9780	3670
594	20240806	104000	866756440	9800	9800	9810	9790	271
595	20240806	103900	864101280	9780	9800	9800	9780	7613
596	20240806	103800	789508610	9810	9800	9810	9800	167
597	20240806	103700	787871990	9800	9800	9800	9800	22
598	20240806	103600	787656390	9800	9800	9800	9800	590
599	20240806	103500	781874390	9800	9800	9800	9800	24
600	20240806	103400	781639190	9800	9810	9810	9800	128
601	20240806	103300	780384760	9800	9800	9800	9800	139
602	20240806	103200	779022560	9800	9800	9800	9800	25
603	20240806	103100	778777560	9800	9800	9800	9800	306
604	20240806	103000	775778760	9810	9810	9810	9810	27
605	20240806	102900	775513890	9810	9810	9810	9810	4
606	20240806	102800	775474650	9820	9820	9820	9820	29
607	20240806	102700	775189870	9820	9830	9830	9820	24
608	20240806	102600	774954180	9820	9820	9830	9820	42
609	20240806	102500	774541730	9820	9830	9830	9820	37
610	20240806	102400	774178160	9840	9850	9850	9840	103
611	20240806	102300	773163650	9840	9840	9840	9840	23
612	20240806	102200	772937330	9840	9840	9850	9840	84
613	20240806	102100	772110170	9850	9830	9850	9810	891
614	20240806	102000	763357850	9850	9820	9850	9820	387
615	20240806	101900	759552660	9840	9790	9840	9780	1475
616	20240806	101800	745071250	9810	9800	9810	9780	4079
617	20240806	101700	705112400	9800	9800	9800	9800	22
618	20240806	101600	704896800	9800	9800	9820	9800	1171
619	20240806	101500	693410140	9800	9800	9810	9800	1327
620	20240806	101400	680405040	9810	9790	9810	9790	1292
621	20240806	101300	667739060	9800	9780	9800	9760	2709
622	20240806	101200	641289160	9800	9790	9800	9770	1645
623	20240806	101100	625179970	9790	9760	9790	9760	962
624	20240806	101000	615770550	9780	9730	9790	9730	729
625	20240806	100900	608666950	9730	9730	9740	9730	492
626	20240806	100800	603879770	9730	9730	9760	9730	552
627	20240806	100700	598504340	9740	9790	9790	9740	1719
628	20240806	100600	581713000	9800	9800	9800	9800	1
629	20240806	100500	581703200	9790	9800	9800	9790	43
630	20240806	100400	581281810	9810	9800	9810	9800	554
631	20240806	100300	575850650	9810	9810	9810	9810	10
632	20240806	100200	575752550	9810	9790	9810	9790	1817
633	20240806	100100	557945790	9790	9800	9800	9790	235
634	20240806	100000	555645130	9800	9780	9800	9780	831
635	20240806	095900	547502160	9790	9790	9790	9790	74
636	20240806	095800	546777700	9790	9800	9800	9770	86
637	20240806	095700	545935770	9800	9780	9800	9780	2492
638	20240806	095600	521537700	9790	9760	9790	9760	1742
639	20240806	095500	504517840	9760	9750	9760	9750	152
640	20240806	095400	503034390	9760	9760	9760	9760	63
641	20240806	095300	502419510	9760	9760	9760	9760	81
642	20240806	095200	501628950	9760	9740	9760	9740	5
643	20240806	095100	501580180	9740	9720	9760	9720	112
644	20240806	095000	500489300	9710	9760	9760	9710	74
645	20240806	094900	499767930	9710	9740	9740	9700	2413
646	20240806	094800	476330520	9740	9760	9760	9740	742
647	20240806	094700	469092860	9750	9740	9760	9740	187
648	20240806	094600	467269500	9740	9730	9740	9730	357
649	20240806	094500	463793950	9730	9740	9740	9730	194
650	20240806	094400	461904410	9750	9750	9750	9750	153
651	20240806	094300	460412660	9750	9750	9760	9750	17
652	20240806	094200	460246880	9740	9750	9760	9740	7
653	20240806	094100	460178670	9750	9750	9750	9750	63
654	20240806	094000	459564420	9750	9780	9780	9740	2149
655	20240806	093900	438568800	9780	9690	9780	9690	2762
656	20240806	093800	411623780	9700	9670	9700	9640	571
657	20240806	093700	406099530	9670	9710	9710	9650	4879
658	20240806	093600	358964950	9720	9690	9730	9690	76
659	20240806	093500	358226750	9700	9720	9740	9700	2224
660	20240806	093400	336646510	9720	9700	9740	9700	298
661	20240806	093300	333749660	9710	9700	9710	9680	177
662	20240806	093200	332033560	9710	9690	9710	9680	1109
663	20240806	093100	321298330	9680	9660	9700	9650	91
664	20240806	093000	320419480	9700	9690	9700	9670	65
665	20240806	092900	319790680	9660	9700	9700	9650	1925
666	20240806	092800	301167490	9710	9710	9710	9700	567
667	20240806	092700	295666620	9730	9710	9730	9710	335
668	20240806	092600	292413740	9730	9700	9730	9670	1008
669	20240806	092500	282657440	9740	9710	9740	9710	1807
670	20240806	092400	265110590	9710	9700	9730	9700	125
671	20240806	092300	263895490	9710	9630	9730	9630	4387
672	20240806	092200	221329160	9640	9610	9680	9610	327
673	20240806	092100	218174570	9610	9640	9640	9580	2194
674	20240806	092000	197099060	9630	9650	9650	9620	334
675	20240806	091900	193878930	9650	9680	9690	9650	541
676	20240806	091800	188644710	9680	9640	9680	9620	465
677	20240806	091700	184159840	9660	9670	9700	9660	1162
678	20240806	091600	172908420	9660	9650	9670	9630	76
679	20240806	091500	172175000	9640	9600	9670	9600	1368
680	20240806	091400	158981510	9640	9640	9640	9590	148
681	20240806	091300	157554840	9620	9610	9680	9600	4182
682	20240806	091200	117349350	9700	9690	9700	9610	1270
683	20240806	091100	105042110	9680	9590	9680	9590	1510
684	20240806	091000	90486480	9560	9570	9580	9560	36
685	20240806	090900	90141980	9580	9580	9580	9580	20
686	20240806	090800	89950380	9590	9600	9600	9590	25
687	20240806	090700	89710580	9530	9600	9660	9520	1264
688	20240806	090600	77595310	9600	9720	9720	9600	1455
689	20240806	090500	63534100	9720	9730	9730	9720	99
690	20240806	090400	62571320	9740	9690	9740	9650	1171
691	20240806	090300	51210010	9690	9660	9700	9630	1430
692	20240806	090200	37426680	9720	9650	9800	9610	721
693	20240806	090100	30412610	9580	9530	9630	9530	1778
694	20240806	090000	13372900	9500	9260	9500	9260	1435