KissMeData/241820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204800	14543739364	1842	1842	1842	1842	110173
3	20240809	204700	14543739364	1842	1842	1842	1842	0
4	20240809	204600	14543739364	1842	1842	1842	1842	0
5	20240809	204500	14543739364	1842	1842	1842	1842	0
6	20240809	204400	14543739364	1842	1842	1842	1842	0
7	20240809	204300	14543739364	1842	1842	1842	1842	0
8	20240809	204200	14543739364	1842	1842	1842	1842	0
9	20240809	204100	14543739364	1842	1842	1842	1842	0
10	20240809	204000	14543739364	1842	1842	1842	1842	0
11	20240809	203900	14543739364	1842	1842	1842	1842	0
12	20240809	203800	14543739364	1842	1842	1842	1842	0
13	20240809	203700	14543739364	1842	1842	1842	1842	0
14	20240809	203600	14543739364	1842	1842	1842	1842	0
15	20240809	203500	14543739364	1842	1842	1842	1842	0
16	20240809	203400	14543739364	1842	1842	1842	1842	0
17	20240809	203300	14543739364	1842	1842	1842	1842	0
18	20240809	203200	14543739364	1842	1842	1842	1842	0
19	20240809	203100	14543739364	1842	1842	1842	1842	0
20	20240809	203000	14543739364	1842	1842	1842	1842	0
21	20240809	202900	14543739364	1842	1842	1842	1842	0
22	20240809	202800	14543739364	1842	1842	1842	1842	0
23	20240809	202700	14543739364	1842	1842	1842	1842	0
24	20240809	202600	14543739364	1842	1842	1842	1842	0
25	20240809	202500	14543739364	1842	1842	1842	1842	0
26	20240809	202400	14543739364	1842	1842	1842	1842	0
27	20240809	202300	14543739364	1842	1842	1842	1842	0
28	20240809	202200	14543739364	1842	1842	1842	1842	0
29	20240809	202100	14543739364	1842	1842	1842	1842	0
30	20240809	202000	14543739364	1842	1842	1842	1842	0
31	20240809	201900	14543739364	1842	1842	1842	1842	0
32	20240809	201800	14543739364	1842	1842	1842	1842	110173
33	20240809	201700	14543739364	1842	1842	1842	1842	0
34	20240809	201600	14543739364	1842	1842	1842	1842	0
35	20240809	201500	14543739364	1842	1842	1842	1842	0
36	20240809	201400	14543739364	1842	1842	1842	1842	0
37	20240809	201300	14543739364	1842	1842	1842	1842	0
38	20240809	201200	14543739364	1842	1842	1842	1842	0
39	20240809	201100	14543739364	1842	1842	1842	1842	0
40	20240809	201000	14543739364	1842	1842	1842	1842	0
41	20240809	200900	14543739364	1842	1842	1842	1842	0
42	20240809	200800	14543739364	1842	1842	1842	1842	0
43	20240809	200700	14543739364	1842	1842	1842	1842	0
44	20240809	200600	14543739364	1842	1842	1842	1842	0
45	20240809	200500	14543739364	1842	1842	1842	1842	0
46	20240809	200400	14543739364	1842	1842	1842	1842	0
47	20240809	200300	14543739364	1842	1842	1842	1842	0
48	20240809	200200	14543739364	1842	1842	1842	1842	0
49	20240809	200100	14543739364	1842	1842	1842	1842	0
50	20240809	200000	14543739364	1842	1842	1842	1842	0
51	20240809	195900	14543739364	1842	1842	1842	1842	0
52	20240809	195800	14543739364	1842	1842	1842	1842	0
53	20240809	195700	14543739364	1842	1842	1842	1842	0
54	20240809	195600	14543739364	1842	1842	1842	1842	0
55	20240809	195500	14543739364	1842	1842	1842	1842	0
56	20240809	195400	14543739364	1842	1842	1842	1842	0
57	20240809	195300	14543739364	1842	1842	1842	1842	0
58	20240809	195200	14543739364	1842	1842	1842	1842	0
59	20240809	195100	14543739364	1842	1842	1842	1842	0
60	20240809	195000	14543739364	1842	1842	1842	1842	0
61	20240809	194900	14543739364	1842	1842	1842	1842	0
62	20240809	194800	14543739364	1842	1842	1842	1842	110173
63	20240809	194700	14543739364	1842	1842	1842	1842	0
64	20240809	194600	14543739364	1842	1842	1842	1842	0
65	20240809	194500	14543739364	1842	1842	1842	1842	0
66	20240809	194400	14543739364	1842	1842	1842	1842	0
67	20240809	194300	14543739364	1842	1842	1842	1842	0
68	20240809	194200	14543739364	1842	1842	1842	1842	0
69	20240809	194100	14543739364	1842	1842	1842	1842	0
70	20240809	194000	14543739364	1842	1842	1842	1842	0
71	20240809	193900	14543739364	1842	1842	1842	1842	0
72	20240809	193800	14543739364	1842	1842	1842	1842	0
73	20240809	193700	14543739364	1842	1842	1842	1842	0
74	20240809	193600	14543739364	1842	1842	1842	1842	0
75	20240809	193500	14543739364	1842	1842	1842	1842	0
76	20240809	193400	14543739364	1842	1842	1842	1842	0
77	20240809	193300	14543739364	1842	1842	1842	1842	0
78	20240809	193200	14543739364	1842	1842	1842	1842	0
79	20240809	193100	14543739364	1842	1842	1842	1842	0
80	20240809	193000	14543739364	1842	1842	1842	1842	0
81	20240809	192900	14543739364	1842	1842	1842	1842	0
82	20240809	192800	14543739364	1842	1842	1842	1842	0
83	20240809	192700	14543739364	1842	1842	1842	1842	0
84	20240809	192600	14543739364	1842	1842	1842	1842	0
85	20240809	192500	14543739364	1842	1842	1842	1842	0
86	20240809	192400	14543739364	1842	1842	1842	1842	0
87	20240809	192300	14543739364	1842	1842	1842	1842	0
88	20240809	192200	14543739364	1842	1842	1842	1842	0
89	20240809	192100	14543739364	1842	1842	1842	1842	0
90	20240809	192000	14543739364	1842	1842	1842	1842	0
91	20240809	191900	14543739364	1842	1842	1842	1842	0
92	20240809	191800	14543739364	1842	1842	1842	1842	110173
93	20240809	191700	14543739364	1842	1842	1842	1842	0
94	20240809	191600	14543739364	1842	1842	1842	1842	0
95	20240809	191500	14543739364	1842	1842	1842	1842	0
96	20240809	191400	14543739364	1842	1842	1842	1842	0
97	20240809	191300	14543739364	1842	1842	1842	1842	0
98	20240809	191200	14543739364	1842	1842	1842	1842	0
99	20240809	191100	14543739364	1842	1842	1842	1842	0
100	20240809	191000	14543739364	1842	1842	1842	1842	0
101	20240809	190900	14543739364	1842	1842	1842	1842	0
102	20240809	190800	14543739364	1842	1842	1842	1842	0
103	20240809	190700	14543739364	1842	1842	1842	1842	0
104	20240809	190600	14543739364	1842	1842	1842	1842	0
105	20240809	190500	14543739364	1842	1842	1842	1842	0
106	20240809	190400	14543739364	1842	1842	1842	1842	0
107	20240809	190300	14543739364	1842	1842	1842	1842	0
108	20240809	190200	14543739364	1842	1842	1842	1842	0
109	20240809	190100	14543739364	1842	1842	1842	1842	0
110	20240809	190000	14543739364	1842	1842	1842	1842	0
111	20240809	185900	14543739364	1842	1842	1842	1842	0
112	20240809	185800	14543739364	1842	1842	1842	1842	0
113	20240809	185700	14543739364	1842	1842	1842	1842	0
114	20240809	185600	14543739364	1842	1842	1842	1842	0
115	20240809	185500	14543739364	1842	1842	1842	1842	0
116	20240809	185400	14543739364	1842	1842	1842	1842	0
117	20240809	185300	14543739364	1842	1842	1842	1842	0
118	20240809	185200	14543739364	1842	1842	1842	1842	0
119	20240809	185100	14543739364	1842	1842	1842	1842	0
120	20240809	185000	14543739364	1842	1842	1842	1842	0
121	20240809	184900	14543739364	1842	1842	1842	1842	0
122	20240809	184800	14543739364	1842	1842	1842	1842	110173
123	20240809	184700	14543739364	1842	1842	1842	1842	0
124	20240809	184600	14543739364	1842	1842	1842	1842	0
125	20240809	184500	14543739364	1842	1842	1842	1842	0
126	20240809	184400	14543739364	1842	1842	1842	1842	0
127	20240809	184300	14543739364	1842	1842	1842	1842	0
128	20240809	184200	14543739364	1842	1842	1842	1842	0
129	20240809	184100	14543739364	1842	1842	1842	1842	0
130	20240809	184000	14543739364	1842	1842	1842	1842	0
131	20240809	183900	14543739364	1842	1842	1842	1842	0
132	20240809	183800	14543739364	1842	1842	1842	1842	0
133	20240809	183700	14543739364	1842	1842	1842	1842	0
134	20240809	183600	14543739364	1842	1842	1842	1842	0
135	20240809	183500	14543739364	1842	1842	1842	1842	0
136	20240809	183400	14543739364	1842	1842	1842	1842	0
137	20240809	183300	14543739364	1842	1842	1842	1842	0
138	20240809	183200	14543739364	1842	1842	1842	1842	0
139	20240809	183100	14543739364	1842	1842	1842	1842	0
140	20240809	183000	14543739364	1842	1842	1842	1842	0
141	20240809	182900	14543739364	1842	1842	1842	1842	0
142	20240809	182800	14543739364	1842	1842	1842	1842	0
143	20240809	182700	14543739364	1842	1842	1842	1842	0
144	20240809	182600	14543739364	1842	1842	1842	1842	0
145	20240809	182500	14543739364	1842	1842	1842	1842	0
146	20240809	182400	14543739364	1842	1842	1842	1842	0
147	20240809	182300	14543739364	1842	1842	1842	1842	0
148	20240809	182200	14543739364	1842	1842	1842	1842	0
149	20240809	182100	14543739364	1842	1842	1842	1842	0
150	20240809	182000	14543739364	1842	1842	1842	1842	0
151	20240809	181900	14543739364	1842	1842	1842	1842	0
152	20240809	181800	14543739364	1842	1842	1842	1842	110173
153	20240809	181700	14543739364	1842	1842	1842	1842	0
154	20240809	181600	14543739364	1842	1842	1842	1842	0
155	20240809	181500	14543739364	1842	1842	1842	1842	0
156	20240809	181400	14543739364	1842	1842	1842	1842	0
157	20240809	181300	14543739364	1842	1842	1842	1842	0
158	20240809	181200	14543739364	1842	1842	1842	1842	0
159	20240809	181100	14543739364	1842	1842	1842	1842	0
160	20240809	181000	14543739364	1842	1842	1842	1842	0
161	20240809	180900	14543739364	1842	1842	1842	1842	0
162	20240809	180800	14543739364	1842	1842	1842	1842	0
163	20240809	180700	14543739364	1842	1842	1842	1842	0
164	20240809	180600	14543739364	1842	1842	1842	1842	0
165	20240809	180500	14543739364	1842	1842	1842	1842	0
166	20240809	180400	14543739364	1842	1842	1842	1842	0
167	20240809	180300	14543739364	1842	1842	1842	1842	0
168	20240809	180200	14543739364	1842	1842	1842	1842	0
169	20240809	180100	14543739364	1842	1842	1842	1842	0
170	20240809	180000	14543739364	1842	1842	1842	1842	0
171	20240809	175900	14543739364	1842	1842	1842	1842	0
172	20240809	175800	14543739364	1842	1842	1842	1842	0
173	20240809	175700	14543739364	1842	1842	1842	1842	0
174	20240809	175600	14543739364	1842	1842	1842	1842	0
175	20240809	175500	14543739364	1842	1842	1842	1842	0
176	20240809	175400	14543739364	1842	1842	1842	1842	0
177	20240809	175300	14543739364	1842	1842	1842	1842	0
178	20240809	175200	14543739364	1842	1842	1842	1842	0
179	20240809	175100	14543739364	1842	1842	1842	1842	0
180	20240809	175000	14543739364	1842	1842	1842	1842	0
181	20240809	174900	14543739364	1842	1842	1842	1842	0
182	20240809	174800	14543739364	1842	1842	1842	1842	110173
183	20240809	174700	14543739364	1842	1842	1842	1842	0
184	20240809	174600	14543739364	1842	1842	1842	1842	0
185	20240809	174500	14543739364	1842	1842	1842	1842	0
186	20240809	174400	14543739364	1842	1842	1842	1842	0
187	20240809	174300	14543739364	1842	1842	1842	1842	0
188	20240809	174200	14543739364	1842	1842	1842	1842	0
189	20240809	174100	14543739364	1842	1842	1842	1842	0
190	20240809	174000	14543739364	1842	1842	1842	1842	0
191	20240809	173900	14543739364	1842	1842	1842	1842	0
192	20240809	173800	14543739364	1842	1842	1842	1842	0
193	20240809	173700	14543739364	1842	1842	1842	1842	0
194	20240809	173600	14543739364	1842	1842	1842	1842	0
195	20240809	173500	14543739364	1842	1842	1842	1842	0
196	20240809	173400	14543739364	1842	1842	1842	1842	0
197	20240809	173300	14543739364	1842	1842	1842	1842	0
198	20240809	173200	14543739364	1842	1842	1842	1842	0
199	20240809	173100	14543739364	1842	1842	1842	1842	0
200	20240809	173000	14543739364	1842	1842	1842	1842	0
201	20240809	172900	14543739364	1842	1842	1842	1842	0
202	20240809	172800	14543739364	1842	1842	1842	1842	0
203	20240809	172700	14543739364	1842	1842	1842	1842	0
204	20240809	172600	14543739364	1842	1842	1842	1842	0
205	20240809	172500	14543739364	1842	1842	1842	1842	0
206	20240809	172400	14543739364	1842	1842	1842	1842	0
207	20240809	172300	14543739364	1842	1842	1842	1842	0
208	20240809	172200	14543739364	1842	1842	1842	1842	0
209	20240809	172100	14543739364	1842	1842	1842	1842	0
210	20240809	172000	14543739364	1842	1842	1842	1842	0
211	20240809	171900	14543739364	1842	1842	1842	1842	0
212	20240809	171800	14543739364	1842	1842	1842	1842	110173
213	20240809	171700	14543739364	1842	1842	1842	1842	0
214	20240809	171600	14543739364	1842	1842	1842	1842	0
215	20240809	171500	14543739364	1842	1842	1842	1842	0
216	20240809	171400	14543739364	1842	1842	1842	1842	0
217	20240809	171300	14543739364	1842	1842	1842	1842	0
218	20240809	171200	14543739364	1842	1842	1842	1842	0
219	20240809	171100	14543739364	1842	1842	1842	1842	0
220	20240809	171000	14543739364	1842	1842	1842	1842	0
221	20240809	170900	14543739364	1842	1842	1842	1842	0
222	20240809	170800	14543739364	1842	1842	1842	1842	0
223	20240809	170700	14543739364	1842	1842	1842	1842	0
224	20240809	170600	14543739364	1842	1842	1842	1842	0
225	20240809	170500	14543739364	1842	1842	1842	1842	0
226	20240809	170400	14543739364	1842	1842	1842	1842	0
227	20240809	170300	14543739364	1842	1842	1842	1842	0
228	20240809	170200	14543739364	1842	1842	1842	1842	0
229	20240809	170100	14543739364	1842	1842	1842	1842	0
230	20240809	170000	14543739364	1842	1842	1842	1842	0
231	20240809	165900	14543739364	1842	1842	1842	1842	0
232	20240809	165800	14543739364	1842	1842	1842	1842	0
233	20240809	165700	14543739364	1842	1842	1842	1842	0
234	20240809	165600	14543739364	1842	1842	1842	1842	0
235	20240809	165500	14543739364	1842	1842	1842	1842	0
236	20240809	165400	14543739364	1842	1842	1842	1842	0
237	20240809	165300	14543739364	1842	1842	1842	1842	0
238	20240809	165200	14543739364	1842	1842	1842	1842	0
239	20240809	165100	14543739364	1842	1842	1842	1842	0
240	20240809	165000	14543739364	1842	1842	1842	1842	0
241	20240809	164900	14543739364	1842	1842	1842	1842	0
242	20240809	164800	14543739364	1842	1842	1842	1842	110173
243	20240809	164700	14543739364	1842	1842	1842	1842	0
244	20240809	164600	14543739364	1842	1842	1842	1842	0
245	20240809	164500	14543739364	1842	1842	1842	1842	0
246	20240809	164400	14543739364	1842	1842	1842	1842	0
247	20240809	164300	14543739364	1842	1842	1842	1842	0
248	20240809	164200	14543739364	1842	1842	1842	1842	0
249	20240809	164100	14543739364	1842	1842	1842	1842	0
250	20240809	164000	14543739364	1842	1842	1842	1842	0
251	20240809	163900	14543739364	1842	1842	1842	1842	0
252	20240809	163800	14543739364	1842	1842	1842	1842	0
253	20240809	163700	14543739364	1842	1842	1842	1842	0
254	20240809	163600	14543739364	1842	1842	1842	1842	0
255	20240809	163500	14543739364	1842	1842	1842	1842	0
256	20240809	163400	14543739364	1842	1842	1842	1842	0
257	20240809	163300	14543739364	1842	1842	1842	1842	0
258	20240809	163200	14543739364	1842	1842	1842	1842	0
259	20240809	163100	14543739364	1842	1842	1842	1842	0
260	20240809	163000	14543739364	1842	1842	1842	1842	0
261	20240809	162900	14543739364	1842	1842	1842	1842	0
262	20240809	162800	14543739364	1842	1842	1842	1842	0
263	20240809	162700	14543739364	1842	1842	1842	1842	0
264	20240809	162600	14543739364	1842	1842	1842	1842	0
265	20240809	162500	14543739364	1842	1842	1842	1842	0
266	20240809	162400	14543739364	1842	1842	1842	1842	0
267	20240809	162300	14543739364	1842	1842	1842	1842	0
268	20240809	162200	14543739364	1842	1842	1842	1842	0
269	20240809	162100	14543739364	1842	1842	1842	1842	0
270	20240809	162000	14543739364	1842	1842	1842	1842	0
271	20240809	161900	14543739364	1842	1842	1842	1842	0
272	20240809	161800	14543739364	1842	1842	1842	1842	110173
273	20240809	161700	14543739364	1842	1842	1842	1842	0
274	20240809	161600	14543739364	1842	1842	1842	1842	0
275	20240809	161500	14543739364	1842	1842	1842	1842	0
276	20240809	161400	14543739364	1842	1842	1842	1842	0
277	20240809	161300	14543739364	1842	1842	1842	1842	0
278	20240809	161200	14543739364	1842	1842	1842	1842	0
279	20240809	161100	14543739364	1842	1842	1842	1842	0
280	20240809	161000	14543739364	1842	1842	1842	1842	0
281	20240809	160900	14543739364	1842	1842	1842	1842	0
282	20240809	160800	14543739364	1842	1842	1842	1842	0
283	20240809	160700	14543739364	1842	1842	1842	1842	0
284	20240809	160600	14543739364	1842	1842	1842	1842	0
285	20240809	160500	14543739364	1842	1842	1842	1842	0
286	20240809	160400	14543739364	1842	1842	1842	1842	0
287	20240809	160300	14543739364	1842	1842	1842	1842	0
288	20240809	160200	14543739364	1842	1842	1842	1842	0
289	20240809	160100	14543739364	1842	1842	1842	1842	0
290	20240809	160000	14543739364	1842	1842	1842	1842	0
291	20240809	155900	14543739364	1842	1842	1842	1842	0
292	20240809	155800	14543739364	1842	1842	1842	1842	0
293	20240809	155700	14543739364	1842	1842	1842	1842	0
294	20240809	155600	14543739364	1842	1842	1842	1842	0
295	20240809	155500	14543739364	1842	1842	1842	1842	0
296	20240809	155400	14543739364	1842	1842	1842	1842	0
297	20240809	155300	14543739364	1842	1842	1842	1842	0
298	20240809	155200	14543739364	1842	1842	1842	1842	0
299	20240809	155100	14543739364	1842	1842	1842	1842	0
300	20240809	155000	14543739364	1842	1842	1842	1842	0
301	20240809	154900	14543739364	1842	1842	1842	1842	0
302	20240809	154800	14543739364	1842	1842	1842	1842	110173
303	20240809	154700	14543739364	1842	1842	1842	1842	0
304	20240809	154600	14543739364	1842	1842	1842	1842	0
305	20240809	154500	14543739364	1842	1842	1842	1842	0
306	20240809	154400	14543739364	1842	1842	1842	1842	0
307	20240809	154300	14543739364	1842	1842	1842	1842	0
308	20240809	154200	14543739364	1842	1842	1842	1842	0
309	20240809	154100	14543739364	1842	1842	1842	1842	0
310	20240809	154000	14543739364	1842	1842	1842	1842	0
311	20240809	153900	14543739364	1842	1842	1842	1842	0
312	20240809	153800	14543739364	1842	1842	1842	1842	0
313	20240809	153700	14543739364	1842	1842	1842	1842	0
314	20240809	153600	14543739364	1842	1842	1842	1842	0
315	20240809	153500	14543739364	1842	1842	1842	1842	0
316	20240809	153400	14543739364	1842	1842	1842	1842	0
317	20240809	153300	14543739364	1842	1842	1842	1842	0
318	20240809	153200	14543739364	1842	1842	1842	1842	0
319	20240809	153100	14543739364	1842	1842	1842	1842	0
320	20240809	153000	14543739364	1842	1842	1842	1842	110173
321	20240809	152900	14340800698	1842	1842	1842	1842	0
322	20240809	152800	14340800698	1842	1842	1842	1842	0
323	20240809	152700	14340800698	1842	1842	1842	1842	0
324	20240809	152600	14340800698	1842	1842	1842	1842	0
325	20240809	152500	14340800698	1842	1842	1842	1842	0
326	20240809	152400	14340800698	1842	1842	1842	1842	0
327	20240809	152300	14340800698	1842	1842	1842	1842	0
328	20240809	152200	14340800698	1842	1842	1842	1842	0
329	20240809	152100	14340800698	1842	1842	1842	1842	0
330	20240809	152000	14340800698	1842	1842	1842	1842	0
331	20240809	151900	14340800698	1842	1849	1849	1839	35384
332	20240809	151800	14275561168	1849	1843	1850	1841	60636
333	20240809	151700	14163540094	1843	1843	1843	1838	23775
334	20240809	151600	14119749163	1843	1839	1843	1836	15272
335	20240809	151500	14091660853	1839	1835	1840	1835	16913
336	20240809	151400	14060572497	1839	1832	1842	1832	17074
337	20240809	151300	14029182700	1833	1841	1841	1831	18695
338	20240809	151200	13994858779	1840	1829	1841	1829	48220
339	20240809	151100	13906304711	1834	1830	1836	1827	15493
340	20240809	151000	13877960441	1831	1845	1848	1828	43490
341	20240809	150900	13798073756	1848	1845	1852	1820	102415
342	20240809	150800	13608963570	1843	1818	1847	1818	72377
343	20240809	150700	13476408526	1810	1820	1827	1810	58296
344	20240809	150600	13370325440	1820	1810	1824	1810	24707
345	20240809	150500	13325426500	1810	1803	1810	1803	20516
346	20240809	150400	13288352656	1802	1801	1803	1801	9076
347	20240809	150300	13272005476	1801	1804	1805	1800	9259
348	20240809	150200	13255327933	1805	1807	1807	1801	22629
349	20240809	150100	13214512807	1807	1808	1810	1807	19327
350	20240809	150000	13179553412	1808	1804	1808	1804	4428
351	20240809	145900	13171552859	1804	1808	1808	1804	10786
352	20240809	145800	13152080277	1808	1806	1810	1806	7299
353	20240809	145700	13138879202	1809	1804	1809	1804	13955
354	20240809	145600	13113688961	1804	1802	1806	1800	10176
355	20240809	145500	13095345094	1802	1810	1810	1802	8108
356	20240809	145400	13080695726	1812	1816	1819	1808	38843
357	20240809	145300	13010278020	1815	1813	1822	1811	47733
358	20240809	145200	12923560146	1813	1805	1815	1804	39418
359	20240809	145100	12852171564	1806	1791	1809	1791	21333
360	20240809	145000	12813710538	1795	1792	1795	1791	6536
361	20240809	144900	12801989965	1795	1787	1795	1787	7849
362	20240809	144800	12787927254	1790	1786	1790	1782	3559
363	20240809	144700	12781569251	1787	1785	1787	1785	1040
364	20240809	144600	12779712227	1787	1791	1791	1787	1517
365	20240809	144500	12776999863	1792	1791	1795	1788	8670
366	20240809	144400	12761466339	1791	1782	1792	1782	8952
367	20240809	144300	12745455215	1782	1780	1784	1780	2773
368	20240809	144200	12740515022	1780	1779	1780	1779	524
369	20240809	144100	12739582825	1779	1778	1779	1777	1725
370	20240809	144000	12736515349	1778	1770	1778	1769	9160
371	20240809	143900	12720287955	1769	1770	1771	1768	14971
372	20240809	143800	12693797500	1769	1768	1773	1767	12315
373	20240809	143700	12672026242	1768	1774	1774	1768	10259
374	20240809	143600	12653854458	1774	1774	1775	1774	1271
375	20240809	143500	12651599665	1774	1775	1775	1774	671
376	20240809	143400	12650409006	1775	1776	1776	1774	5776
377	20240809	143300	12640157266	1775	1777	1777	1775	3158
378	20240809	143200	12634547293	1776	1777	1777	1776	1547
379	20240809	143100	12631798552	1777	1779	1779	1774	20751
380	20240809	143000	12594943607	1780	1780	1782	1779	2552
381	20240809	142900	12590400799	1780	1779	1782	1778	4678
382	20240809	142800	12582078480	1779	1778	1779	1778	4031
383	20240809	142700	12574911303	1778	1785	1785	1778	3171
384	20240809	142600	12569270518	1780	1790	1790	1779	5974
385	20240809	142500	12558627175	1790	1793	1793	1786	11163
386	20240809	142400	12538652946	1793	1794	1796	1788	13337
387	20240809	142300	12514744272	1794	1794	1794	1790	7132
388	20240809	142200	12501963006	1792	1791	1794	1790	9688
389	20240809	142100	12484615176	1789	1780	1791	1780	18592
390	20240809	142000	12451465996	1779	1778	1779	1778	546
391	20240809	141900	12450494704	1778	1780	1781	1777	2417
392	20240809	141800	12446195332	1781	1777	1781	1774	9848
393	20240809	141700	12428689485	1777	1774	1778	1774	3303
394	20240809	141600	12422827603	1774	1775	1777	1774	3596
395	20240809	141500	12416445887	1775	1775	1777	1775	286
396	20240809	141400	12415938227	1779	1779	1779	1775	2638
397	20240809	141300	12411255689	1779	1779	1779	1779	581
398	20240809	141200	12410222090	1773	1779	1779	1773	1702
399	20240809	141100	12407203352	1779	1779	1779	1772	17920
400	20240809	141000	12375392848	1775	1779	1779	1775	917
401	20240809	140900	12373761985	1779	1779	1779	1774	75
402	20240809	140800	12373628835	1779	1779	1779	1775	754
403	20240809	140700	12372289210	1779	1775	1779	1775	1645
404	20240809	140600	12369368311	1775	1774	1779	1774	1149
405	20240809	140500	12367329811	1773	1774	1774	1773	4398
406	20240809	140400	12359527929	1775	1775	1780	1775	1093
407	20240809	140300	12357587354	1775	1774	1780	1774	4125
408	20240809	140200	12350265567	1774	1773	1774	1773	4598
409	20240809	140100	12342112835	1773	1771	1773	1771	1647
410	20240809	140000	12339194886	1774	1769	1774	1768	8601
411	20240809	135900	12323966778	1769	1767	1770	1767	1479
412	20240809	135800	12321351679	1769	1767	1769	1766	3179
413	20240809	135700	12315732864	1769	1770	1770	1766	9794
414	20240809	135600	12298421962	1770	1770	1771	1770	8057
415	20240809	135500	12284161061	1770	1771	1771	1770	22182
416	20240809	135400	12244898345	1771	1771	1774	1770	9125
417	20240809	135300	12228735880	1771	1776	1776	1771	12261
418	20240809	135200	12206995895	1776	1781	1781	1776	1678
419	20240809	135100	12204012837	1782	1783	1783	1776	72
420	20240809	135000	12203884498	1783	1782	1783	1777	3201
421	20240809	134900	12198191476	1782	1782	1782	1776	8140
422	20240809	134800	12183698604	1782	1775	1783	1774	694
423	20240809	134700	12182464890	1783	1778	1783	1774	6720
424	20240809	134600	12170530972	1783	1777	1783	1777	2383
425	20240809	134500	12166293800	1777	1777	1785	1776	3643
426	20240809	134400	12159822986	1777	1777	1777	1777	257
427	20240809	134300	12159366297	1776	1780	1789	1775	10830
428	20240809	134200	12140067783	1781	1782	1782	1780	5630
429	20240809	134100	12130041183	1782	1783	1783	1781	1472
430	20240809	134000	12127417368	1782	1783	1783	1780	1293
431	20240809	133900	12125114742	1780	1784	1784	1780	6417
432	20240809	133800	12113680744	1784	1782	1784	1781	2415
433	20240809	133700	12109373884	1781	1784	1787	1781	3513
434	20240809	133600	12103101408	1785	1780	1785	1780	1218
435	20240809	133500	12100929368	1785	1782	1785	1782	1829
436	20240809	133400	12097666128	1782	1779	1782	1775	697
437	20240809	133300	12096428208	1779	1780	1782	1779	3859
438	20240809	133200	12089558336	1780	1775	1780	1775	2114
439	20240809	133100	12085798209	1779	1779	1779	1774	1078
440	20240809	133000	12083885707	1779	1776	1779	1773	7002
441	20240809	132900	12071454234	1777	1776	1777	1776	3252
442	20240809	132800	12065678618	1776	1773	1778	1772	7547
443	20240809	132700	12052302218	1772	1773	1779	1772	7076
444	20240809	132600	12039758298	1773	1781	1781	1773	3771
445	20240809	132500	12033058193	1781	1771	1784	1771	3564
446	20240809	132400	12026737431	1771	1777	1777	1770	10928
447	20240809	132300	12007354961	1777	1782	1785	1777	20348
448	20240809	132200	11971150110	1782	1785	1785	1780	12509
449	20240809	132100	11948856267	1782	1789	1789	1782	20482
450	20240809	132000	11912280071	1789	1793	1794	1789	7390
451	20240809	131900	11899044739	1794	1795	1797	1792	2225
452	20240809	131800	11895056007	1795	1793	1795	1793	3286
453	20240809	131700	11889158357	1792	1796	1796	1792	5198
454	20240809	131600	11879832906	1797	1793	1799	1793	3767
455	20240809	131500	11873075676	1793	1800	1800	1792	3996
456	20240809	131400	11865898734	1800	1800	1800	1799	6818
457	20240809	131300	11853626901	1800	1787	1815	1787	32818
458	20240809	131200	11794384097	1786	1787	1787	1786	8390
459	20240809	131100	11779398821	1787	1787	1788	1787	2542
460	20240809	131000	11774856122	1787	1784	1789	1783	3004
461	20240809	130900	11769496639	1784	1790	1791	1784	2764
462	20240809	130800	11764556993	1790	1788	1790	1784	3597
463	20240809	130700	11758133436	1788	1795	1795	1781	22114
464	20240809	130600	11718578864	1795	1804	1804	1795	6870
465	20240809	130500	11706237443	1799	1805	1808	1799	25494
466	20240809	130400	11660258691	1805	1809	1810	1800	18968
467	20240809	130300	11625972583	1809	1797	1810	1793	55506
468	20240809	130200	11525872271	1796	1793	1797	1793	12248
469	20240809	130100	11503874546	1793	1792	1796	1792	2380
470	20240809	130000	11499604831	1792	1794	1803	1790	17478
471	20240809	125900	11468158216	1794	1787	1794	1784	7071
472	20240809	125800	11455516571	1786	1789	1789	1786	1051
473	20240809	125700	11453638523	1789	1790	1790	1787	4439
474	20240809	125600	11445704760	1787	1791	1791	1786	5571
475	20240809	125500	11435745985	1791	1804	1804	1786	33416
476	20240809	125400	11375640539	1804	1803	1808	1801	46010
477	20240809	125300	11292600916	1803	1788	1803	1788	43336
478	20240809	125200	11214746814	1788	1784	1788	1783	8486
479	20240809	125100	11199584257	1785	1786	1788	1784	1987
480	20240809	125000	11196035086	1784	1787	1787	1783	1059
481	20240809	124900	11194144817	1788	1783	1789	1783	665
482	20240809	124800	11192959015	1789	1783	1790	1781	6120
483	20240809	124700	11182037582	1789	1789	1789	1783	5387
484	20240809	124600	11172417435	1789	1789	1789	1789	13668
485	20240809	124500	11147965383	1789	1788	1790	1781	4821
486	20240809	124400	11139349367	1789	1790	1790	1779	33740
487	20240809	124300	11079252889	1791	1793	1794	1791	7820
488	20240809	124200	11065238567	1794	1801	1803	1794	16729
489	20240809	124100	11035121914	1801	1789	1801	1789	50212
490	20240809	124000	10944929749	1789	1785	1789	1784	9256
491	20240809	123900	10928399793	1785	1785	1785	1783	439
492	20240809	123800	10927616220	1786	1783	1786	1783	1065
493	20240809	123700	10925717316	1783	1783	1789	1783	14930
494	20240809	123600	10899068461	1782	1785	1785	1781	2997
495	20240809	123500	10893723968	1781	1781	1786	1781	5882
496	20240809	123400	10883236309	1781	1781	1782	1779	783
497	20240809	123300	10881842583	1780	1781	1781	1780	1843
498	20240809	123200	10878561805	1781	1782	1782	1778	342
499	20240809	123100	10877952745	1782	1780	1782	1780	943
500	20240809	123000	10876272452	1780	1779	1781	1777	1720
501	20240809	122900	10873213696	1779	1778	1780	1773	7983
502	20240809	122800	10859017862	1778	1772	1778	1770	14220
503	20240809	122700	10833840156	1772	1770	1773	1768	6294
504	20240809	122600	10822701295	1770	1780	1780	1770	11354
505	20240809	122500	10802534971	1780	1780	1781	1780	219
506	20240809	122400	10802145051	1782	1780	1782	1779	3895
507	20240809	122300	10795209601	1780	1782	1783	1780	4042
508	20240809	122200	10788010890	1782	1787	1787	1782	2495
509	20240809	122100	10783557501	1783	1780	1789	1780	15144
510	20240809	122000	10756542543	1782	1778	1783	1778	13355
511	20240809	121900	10732771797	1778	1776	1778	1775	6790
512	20240809	121800	10720706041	1776	1775	1776	1775	7236
513	20240809	121700	10707858534	1775	1772	1775	1772	4039
514	20240809	121600	10700693847	1773	1774	1774	1773	253
515	20240809	121500	10700245148	1774	1769	1774	1769	9921
516	20240809	121400	10682662984	1768	1768	1768	1768	1556
517	20240809	121300	10679911976	1768	1766	1768	1766	3298
518	20240809	121200	10674085608	1767	1766	1767	1766	1413
519	20240809	121100	10671589575	1766	1767	1768	1766	4496
520	20240809	121000	10663647280	1767	1769	1769	1767	5113
521	20240809	120900	10654603912	1768	1771	1771	1768	5882
522	20240809	120800	10644194888	1770	1770	1771	1770	6194
523	20240809	120700	10633225876	1770	1770	1770	1769	4397
524	20240809	120600	10625445958	1769	1770	1771	1769	2194
525	20240809	120500	10621562349	1770	1770	1770	1769	2209
526	20240809	120400	10617652444	1769	1768	1769	1768	1559
527	20240809	120300	10614895289	1768	1768	1769	1768	1601
528	20240809	120200	10612064662	1766	1767	1767	1766	2457
529	20240809	120100	10607725189	1767	1767	1768	1767	408
530	20240809	120000	10607003907	1768	1767	1769	1766	3845
531	20240809	115900	10600208616	1768	1767	1768	1765	4834
532	20240809	115800	10591665542	1766	1766	1768	1766	6801
533	20240809	115700	10579653270	1766	1768	1768	1766	4728
534	20240809	115600	10571296415	1769	1770	1770	1769	1784
535	20240809	115500	10568140319	1770	1770	1771	1769	3951
536	20240809	115400	10561150331	1770	1771	1771	1770	1658
537	20240809	115300	10558214017	1771	1771	1772	1769	3428
538	20240809	115200	10552146233	1770	1771	1771	1769	8113
539	20240809	115100	10537787357	1770	1771	1771	1768	3601
540	20240809	115000	10531413325	1771	1768	1771	1768	2287
541	20240809	114900	10527368180	1768	1768	1769	1767	2093
542	20240809	114800	10523667588	1766	1767	1767	1764	18098
543	20240809	114700	10491704775	1769	1771	1771	1766	4879
544	20240809	114600	10483084793	1769	1775	1775	1769	6108
545	20240809	114500	10472263619	1775	1775	1775	1771	11960
546	20240809	114400	10451048890	1775	1769	1776	1769	13983
547	20240809	114300	10426242722	1769	1766	1771	1766	16637
548	20240809	114200	10396795265	1766	1758	1767	1758	7946
549	20240809	114100	10382789645	1759	1755	1760	1754	2852
550	20240809	114000	10377779833	1755	1756	1760	1754	9131
551	20240809	113900	10361733067	1756	1755	1756	1755	4850
552	20240809	113800	10353217085	1754	1752	1754	1752	386
553	20240809	113700	10352540393	1751	1752	1754	1751	853
554	20240809	113600	10351046576	1751	1755	1755	1751	3652
555	20240809	113500	10344641292	1755	1747	1755	1747	7777
556	20240809	113400	10331031241	1747	1744	1747	1744	2908
557	20240809	113300	10325956887	1742	1742	1745	1741	8814
558	20240809	113200	10310603517	1742	1742	1742	1739	10059
559	20240809	113100	10293089259	1741	1741	1743	1741	3993
560	20240809	113000	10286135489	1740	1741	1743	1739	25664
561	20240809	112900	10241473938	1741	1750	1750	1741	15538
562	20240809	112800	10214380129	1744	1748	1750	1744	19461
563	20240809	112700	10180400251	1748	1750	1750	1747	5624
564	20240809	112600	10170567405	1750	1751	1752	1749	31601
565	20240809	112500	10115275861	1751	1751	1752	1751	2785
566	20240809	112400	10110399184	1751	1755	1756	1751	7079
567	20240809	112300	10097986648	1755	1755	1756	1751	4330
568	20240809	112200	10090399997	1752	1755	1757	1752	4906
569	20240809	112100	10081791787	1755	1752	1758	1751	5238
570	20240809	112000	10072618155	1751	1754	1759	1751	10495
571	20240809	111900	10054215197	1754	1755	1756	1753	3088
572	20240809	111800	10048800094	1755	1756	1758	1755	7332
573	20240809	111700	10035926534	1756	1756	1758	1756	3314
574	20240809	111600	10030106977	1756	1761	1764	1752	6450
575	20240809	111500	10018791351	1762	1755	1764	1755	7864
576	20240809	111400	10004942235	1754	1751	1754	1751	8301
577	20240809	111300	9990404949	1752	1753	1753	1751	4231
578	20240809	111200	9982993312	1752	1752	1754	1752	2262
579	20240809	111100	9979029212	1753	1752	1753	1752	6961
580	20240809	111000	9966832631	1752	1760	1761	1752	17973
581	20240809	110900	9935272999	1760	1758	1765	1758	10055
582	20240809	110800	9917575706	1758	1762	1762	1758	7524
583	20240809	110700	9904330356	1762	1763	1763	1762	2113
584	20240809	110600	9900605237	1763	1765	1765	1763	2537
585	20240809	110500	9896127462	1768	1768	1768	1764	1423
586	20240809	110400	9893616022	1768	1760	1768	1758	7153
587	20240809	110300	9880992770	1760	1760	1764	1760	4274
588	20240809	110200	9873466028	1762	1756	1762	1755	4791
589	20240809	110100	9865044701	1756	1756	1759	1755	3011
590	20240809	110000	9859757629	1756	1755	1760	1755	2603
591	20240809	105900	9855187135	1755	1755	1757	1754	4011
592	20240809	105800	9848148100	1757	1756	1757	1754	11310
593	20240809	105700	9828300811	1758	1754	1759	1753	11883
594	20240809	105600	9807457087	1754	1761	1762	1754	22583
595	20240809	105500	9767810233	1761	1755	1762	1755	12924
596	20240809	105400	9745105209	1755	1755	1756	1754	6628
597	20240809	105300	9733477367	1756	1758	1758	1754	9752
598	20240809	105200	9716345593	1757	1762	1763	1754	30176
599	20240809	105100	9663267221	1761	1765	1766	1761	13979
600	20240809	105000	9638623377	1765	1765	1769	1765	12623
601	20240809	104900	9616329238	1769	1776	1778	1763	30480
602	20240809	104800	9562364082	1777	1777	1778	1769	37295
603	20240809	104700	9496200876	1775	1779	1779	1775	10054
604	20240809	104600	9478342141	1779	1784	1790	1779	11575
605	20240809	104500	9457717635	1784	1784	1791	1783	6962
606	20240809	104400	9445272528	1787	1790	1790	1783	7327
607	20240809	104300	9432175593	1790	1783	1790	1783	2606
608	20240809	104200	9427521805	1783	1779	1783	1779	8455
609	20240809	104100	9412460457	1779	1780	1781	1777	9389
610	20240809	104000	9395757070	1780	1780	1780	1780	3346
611	20240809	103900	9389801190	1780	1785	1785	1777	5957
612	20240809	103800	9379200363	1783	1775	1783	1775	10651
613	20240809	103700	9360257230	1774	1775	1778	1774	4790
614	20240809	103600	9351753217	1774	1779	1779	1771	5334
615	20240809	103500	9342289368	1780	1777	1780	1772	20649
616	20240809	103400	9305690766	1777	1784	1784	1770	39324
617	20240809	103300	9235823559	1783	1780	1787	1780	8915
618	20240809	103200	9219931358	1781	1784	1784	1781	4538
619	20240809	103100	9211843322	1784	1781	1789	1780	5259
620	20240809	103000	9202461695	1780	1791	1791	1780	19782
621	20240809	102900	9167102946	1791	1790	1794	1789	23024
622	20240809	102800	9125866154	1790	1785	1794	1785	34836
623	20240809	102700	9063562558	1785	1779	1785	1779	8655
624	20240809	102600	9048134514	1779	1768	1779	1766	8998
625	20240809	102500	9032203121	1766	1766	1771	1765	9124
626	20240809	102400	9016084452	1765	1771	1771	1765	4383
627	20240809	102300	9008333428	1772	1763	1777	1763	12919
628	20240809	102200	8985431907	1763	1774	1774	1762	25450
629	20240809	102100	8940401662	1773	1776	1777	1772	4309
630	20240809	102000	8932762051	1772	1783	1785	1770	11933
631	20240809	101900	8911560081	1782	1779	1782	1779	4996
632	20240809	101800	8902663635	1779	1776	1779	1771	4974
633	20240809	101700	8893823041	1779	1782	1782	1776	8497
634	20240809	101600	8878704872	1782	1773	1782	1773	21151
635	20240809	101500	8841106657	1773	1766	1773	1765	12107
636	20240809	101400	8819701574	1766	1765	1769	1765	1052
637	20240809	101300	8817843437	1770	1763	1771	1763	3250
638	20240809	101200	8812107897	1771	1772	1772	1763	5317
639	20240809	101100	8802710839	1772	1767	1772	1763	9696
640	20240809	101000	8785596706	1767	1765	1767	1764	4953
641	20240809	100900	8776853593	1765	1763	1774	1763	2136
642	20240809	100800	8773081191	1767	1767	1768	1762	11197
643	20240809	100700	8753306708	1768	1768	1768	1763	7369
644	20240809	100600	8740295110	1768	1760	1768	1760	6276
645	20240809	100500	8729227302	1760	1775	1777	1758	18495
646	20240809	100400	8696543940	1775	1766	1776	1758	17129
647	20240809	100300	8666182967	1766	1750	1766	1750	6943
648	20240809	100200	8653990048	1753	1745	1753	1743	29090
649	20240809	100100	8603134619	1745	1752	1758	1743	32637
650	20240809	100000	8546027709	1752	1759	1762	1750	45893
651	20240809	095900	8465585869	1759	1774	1777	1756	73411
652	20240809	095800	8335841754	1772	1774	1778	1772	11780
653	20240809	095700	8314941867	1774	1775	1779	1771	20488
654	20240809	095600	8278627650	1774	1774	1777	1772	12175
655	20240809	095500	8257043641	1775	1773	1775	1772	11110
656	20240809	095400	8237339904	1773	1778	1779	1771	62966
657	20240809	095300	8125584009	1778	1789	1794	1776	45522
658	20240809	095200	8044378107	1790	1791	1798	1779	45227
659	20240809	095100	7963473335	1791	1814	1823	1777	92991
660	20240809	095000	7795359465	1817	1807	1824	1806	70758
661	20240809	094900	7666718533	1807	1792	1814	1789	69980
662	20240809	094800	7540702765	1788	1783	1792	1781	15266
663	20240809	094700	7513416239	1783	1780	1784	1780	7495
664	20240809	094600	7500064689	1780	1780	1783	1777	22016
665	20240809	094500	7460882634	1779	1777	1782	1777	6497
666	20240809	094400	7449325264	1777	1782	1783	1776	25294
667	20240809	094300	7404371062	1782	1787	1787	1781	8392
668	20240809	094200	7389404917	1787	1780	1789	1777	11735
669	20240809	094100	7368517635	1781	1787	1787	1777	20501
670	20240809	094000	7331998141	1788	1792	1793	1788	31629
671	20240809	093900	7275333850	1792	1790	1796	1790	17962
672	20240809	093800	7243128588	1790	1783	1792	1783	17961
673	20240809	093700	7211018165	1784	1780	1785	1780	2778
674	20240809	093600	7206067859	1779	1777	1787	1776	29400
675	20240809	093500	7153804880	1777	1780	1780	1776	15554
676	20240809	093400	7126159955	1780	1785	1785	1778	19406
677	20240809	093300	7091587339	1785	1793	1795	1785	52623
678	20240809	093200	6997274366	1794	1788	1794	1787	43113
679	20240809	093100	6920029636	1787	1776	1790	1776	23936
680	20240809	093000	6877323921	1776	1789	1789	1775	45195
681	20240809	092900	6796945668	1790	1783	1790	1777	48175
682	20240809	092800	6711132565	1783	1794	1799	1783	72503
683	20240809	092700	6581443579	1795	1786	1800	1785	154204
684	20240809	092600	6304780977	1785	1767	1787	1767	112720
685	20240809	092500	6104311629	1767	1745	1775	1745	53050
686	20240809	092400	6011086207	1746	1732	1746	1732	55305
687	20240809	092300	5914979362	1734	1739	1740	1732	46514
688	20240809	092200	5834295745	1739	1745	1749	1737	27322
689	20240809	092100	5786665452	1745	1743	1745	1732	93336
690	20240809	092000	5624367966	1742	1751	1751	1740	32912
691	20240809	091900	5566942771	1752	1744	1752	1740	62301
692	20240809	091800	5458318784	1742	1758	1759	1742	82498
693	20240809	091700	5313998816	1755	1760	1760	1751	32247
694	20240809	091600	5257389148	1759	1768	1770	1758	29099
695	20240809	091500	5206072693	1768	1751	1768	1750	91204
696	20240809	091400	5046047219	1751	1757	1765	1750	70948
697	20240809	091300	4921606937	1758	1766	1776	1757	119607
698	20240809	091200	4710649809	1766	1775	1778	1761	138518
699	20240809	091100	4465849505	1776	1782	1784	1775	57576
700	20240809	091000	4363426684	1784	1784	1788	1780	36019
701	20240809	090900	4299179945	1788	1787	1794	1783	48460
702	20240809	090800	4212499048	1787	1784	1794	1781	35782
703	20240809	090700	4148516383	1784	1780	1786	1777	76309
704	20240809	090600	4012652110	1780	1781	1782	1769	210523
705	20240809	090500	3638564487	1781	1810	1818	1781	162218
706	20240809	090400	3346353547	1810	1799	1830	1788	115323
707	20240809	090300	3137112502	1799	1797	1804	1783	193275
708	20240809	090200	2790540452	1799	1807	1822	1777	360554
709	20240809	090100	2142932596	1812	1862	1881	1800	351999
710	20240809	090000	1490607852	1862	1905	1940	1854	781948