KissMeData/228670/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	204400	916295110	9750	9750	9750	9750	1666
3	20240807	204300	916295110	9750	9750	9750	9750	0
4	20240807	204200	916295110	9750	9750	9750	9750	0
5	20240807	204100	916295110	9750	9750	9750	9750	0
6	20240807	204000	916295110	9750	9750	9750	9750	0
7	20240807	203900	916295110	9750	9750	9750	9750	0
8	20240807	203800	916295110	9750	9750	9750	9750	0
9	20240807	203700	916295110	9750	9750	9750	9750	0
10	20240807	203600	916295110	9750	9750	9750	9750	0
11	20240807	203500	916295110	9750	9750	9750	9750	0
12	20240807	203400	916295110	9750	9750	9750	9750	0
13	20240807	203300	916295110	9750	9750	9750	9750	0
14	20240807	203200	916295110	9750	9750	9750	9750	0
15	20240807	203100	916295110	9750	9750	9750	9750	0
16	20240807	203000	916295110	9750	9750	9750	9750	0
17	20240807	202900	916295110	9750	9750	9750	9750	0
18	20240807	202800	916295110	9750	9750	9750	9750	0
19	20240807	202700	916295110	9750	9750	9750	9750	0
20	20240807	202600	916295110	9750	9750	9750	9750	0
21	20240807	202500	916295110	9750	9750	9750	9750	0
22	20240807	202400	916295110	9750	9750	9750	9750	0
23	20240807	202300	916295110	9750	9750	9750	9750	0
24	20240807	202200	916295110	9750	9750	9750	9750	0
25	20240807	202100	916295110	9750	9750	9750	9750	0
26	20240807	202000	916295110	9750	9750	9750	9750	0
27	20240807	201900	916295110	9750	9750	9750	9750	0
28	20240807	201800	916295110	9750	9750	9750	9750	0
29	20240807	201700	916295110	9750	9750	9750	9750	0
30	20240807	201600	916295110	9750	9750	9750	9750	0
31	20240807	201500	916295110	9750	9750	9750	9750	0
32	20240807	201400	916295110	9750	9750	9750	9750	1666
33	20240807	201300	916295110	9750	9750	9750	9750	0
34	20240807	201200	916295110	9750	9750	9750	9750	0
35	20240807	201100	916295110	9750	9750	9750	9750	0
36	20240807	201000	916295110	9750	9750	9750	9750	0
37	20240807	200900	916295110	9750	9750	9750	9750	0
38	20240807	200800	916295110	9750	9750	9750	9750	0
39	20240807	200700	916295110	9750	9750	9750	9750	0
40	20240807	200600	916295110	9750	9750	9750	9750	0
41	20240807	200500	916295110	9750	9750	9750	9750	0
42	20240807	200400	916295110	9750	9750	9750	9750	0
43	20240807	200300	916295110	9750	9750	9750	9750	0
44	20240807	200200	916295110	9750	9750	9750	9750	0
45	20240807	200100	916295110	9750	9750	9750	9750	0
46	20240807	200000	916295110	9750	9750	9750	9750	0
47	20240807	195900	916295110	9750	9750	9750	9750	0
48	20240807	195800	916295110	9750	9750	9750	9750	0
49	20240807	195700	916295110	9750	9750	9750	9750	0
50	20240807	195600	916295110	9750	9750	9750	9750	0
51	20240807	195500	916295110	9750	9750	9750	9750	0
52	20240807	195400	916295110	9750	9750	9750	9750	0
53	20240807	195300	916295110	9750	9750	9750	9750	0
54	20240807	195200	916295110	9750	9750	9750	9750	0
55	20240807	195100	916295110	9750	9750	9750	9750	0
56	20240807	195000	916295110	9750	9750	9750	9750	0
57	20240807	194900	916295110	9750	9750	9750	9750	0
58	20240807	194800	916295110	9750	9750	9750	9750	0
59	20240807	194700	916295110	9750	9750	9750	9750	0
60	20240807	194600	916295110	9750	9750	9750	9750	0
61	20240807	194500	916295110	9750	9750	9750	9750	0
62	20240807	194400	916295110	9750	9750	9750	9750	1666
63	20240807	194300	916295110	9750	9750	9750	9750	0
64	20240807	194200	916295110	9750	9750	9750	9750	0
65	20240807	194100	916295110	9750	9750	9750	9750	0
66	20240807	194000	916295110	9750	9750	9750	9750	0
67	20240807	193900	916295110	9750	9750	9750	9750	0
68	20240807	193800	916295110	9750	9750	9750	9750	0
69	20240807	193700	916295110	9750	9750	9750	9750	0
70	20240807	193600	916295110	9750	9750	9750	9750	0
71	20240807	193500	916295110	9750	9750	9750	9750	0
72	20240807	193400	916295110	9750	9750	9750	9750	0
73	20240807	193300	916295110	9750	9750	9750	9750	0
74	20240807	193200	916295110	9750	9750	9750	9750	0
75	20240807	193100	916295110	9750	9750	9750	9750	0
76	20240807	193000	916295110	9750	9750	9750	9750	0
77	20240807	192900	916295110	9750	9750	9750	9750	0
78	20240807	192800	916295110	9750	9750	9750	9750	0
79	20240807	192700	916295110	9750	9750	9750	9750	0
80	20240807	192600	916295110	9750	9750	9750	9750	0
81	20240807	192500	916295110	9750	9750	9750	9750	0
82	20240807	192400	916295110	9750	9750	9750	9750	0
83	20240807	192300	916295110	9750	9750	9750	9750	0
84	20240807	192200	916295110	9750	9750	9750	9750	0
85	20240807	192100	916295110	9750	9750	9750	9750	0
86	20240807	192000	916295110	9750	9750	9750	9750	0
87	20240807	191900	916295110	9750	9750	9750	9750	0
88	20240807	191800	916295110	9750	9750	9750	9750	0
89	20240807	191700	916295110	9750	9750	9750	9750	0
90	20240807	191600	916295110	9750	9750	9750	9750	0
91	20240807	191500	916295110	9750	9750	9750	9750	0
92	20240807	191400	916295110	9750	9750	9750	9750	1666
93	20240807	191300	916295110	9750	9750	9750	9750	0
94	20240807	191200	916295110	9750	9750	9750	9750	0
95	20240807	191100	916295110	9750	9750	9750	9750	0
96	20240807	191000	916295110	9750	9750	9750	9750	0
97	20240807	190900	916295110	9750	9750	9750	9750	0
98	20240807	190800	916295110	9750	9750	9750	9750	0
99	20240807	190700	916295110	9750	9750	9750	9750	0
100	20240807	190600	916295110	9750	9750	9750	9750	0
101	20240807	190500	916295110	9750	9750	9750	9750	0
102	20240807	190400	916295110	9750	9750	9750	9750	0
103	20240807	190300	916295110	9750	9750	9750	9750	0
104	20240807	190200	916295110	9750	9750	9750	9750	0
105	20240807	190100	916295110	9750	9750	9750	9750	0
106	20240807	190000	916295110	9750	9750	9750	9750	0
107	20240807	185900	916295110	9750	9750	9750	9750	0
108	20240807	185800	916295110	9750	9750	9750	9750	0
109	20240807	185700	916295110	9750	9750	9750	9750	0
110	20240807	185600	916295110	9750	9750	9750	9750	0
111	20240807	185500	916295110	9750	9750	9750	9750	0
112	20240807	185400	916295110	9750	9750	9750	9750	0
113	20240807	185300	916295110	9750	9750	9750	9750	0
114	20240807	185200	916295110	9750	9750	9750	9750	0
115	20240807	185100	916295110	9750	9750	9750	9750	0
116	20240807	185000	916295110	9750	9750	9750	9750	0
117	20240807	184900	916295110	9750	9750	9750	9750	0
118	20240807	184800	916295110	9750	9750	9750	9750	0
119	20240807	184700	916295110	9750	9750	9750	9750	0
120	20240807	184600	916295110	9750	9750	9750	9750	0
121	20240807	184500	916295110	9750	9750	9750	9750	0
122	20240807	184400	916295110	9750	9750	9750	9750	1666
123	20240807	184300	916295110	9750	9750	9750	9750	0
124	20240807	184200	916295110	9750	9750	9750	9750	0
125	20240807	184100	916295110	9750	9750	9750	9750	0
126	20240807	184000	916295110	9750	9750	9750	9750	0
127	20240807	183900	916295110	9750	9750	9750	9750	0
128	20240807	183800	916295110	9750	9750	9750	9750	0
129	20240807	183700	916295110	9750	9750	9750	9750	0
130	20240807	183600	916295110	9750	9750	9750	9750	0
131	20240807	183500	916295110	9750	9750	9750	9750	0
132	20240807	183400	916295110	9750	9750	9750	9750	0
133	20240807	183300	916295110	9750	9750	9750	9750	0
134	20240807	183200	916295110	9750	9750	9750	9750	0
135	20240807	183100	916295110	9750	9750	9750	9750	0
136	20240807	183000	916295110	9750	9750	9750	9750	0
137	20240807	182900	916295110	9750	9750	9750	9750	0
138	20240807	182800	916295110	9750	9750	9750	9750	0
139	20240807	182700	916295110	9750	9750	9750	9750	0
140	20240807	182600	916295110	9750	9750	9750	9750	0
141	20240807	182500	916295110	9750	9750	9750	9750	0
142	20240807	182400	916295110	9750	9750	9750	9750	0
143	20240807	182300	916295110	9750	9750	9750	9750	0
144	20240807	182200	916295110	9750	9750	9750	9750	0
145	20240807	182100	916295110	9750	9750	9750	9750	0
146	20240807	182000	916295110	9750	9750	9750	9750	0
147	20240807	181900	916295110	9750	9750	9750	9750	0
148	20240807	181800	916295110	9750	9750	9750	9750	0
149	20240807	181700	916295110	9750	9750	9750	9750	0
150	20240807	181600	916295110	9750	9750	9750	9750	0
151	20240807	181500	916295110	9750	9750	9750	9750	0
152	20240807	181400	916295110	9750	9750	9750	9750	1666
153	20240807	181300	916295110	9750	9750	9750	9750	0
154	20240807	181200	916295110	9750	9750	9750	9750	0
155	20240807	181100	916295110	9750	9750	9750	9750	0
156	20240807	181000	916295110	9750	9750	9750	9750	0
157	20240807	180900	916295110	9750	9750	9750	9750	0
158	20240807	180800	916295110	9750	9750	9750	9750	0
159	20240807	180700	916295110	9750	9750	9750	9750	0
160	20240807	180600	916295110	9750	9750	9750	9750	0
161	20240807	180500	916295110	9750	9750	9750	9750	0
162	20240807	180400	916295110	9750	9750	9750	9750	0
163	20240807	180300	916295110	9750	9750	9750	9750	0
164	20240807	180200	916295110	9750	9750	9750	9750	0
165	20240807	180100	916295110	9750	9750	9750	9750	0
166	20240807	180000	916295110	9750	9750	9750	9750	0
167	20240807	175900	916295110	9750	9750	9750	9750	0
168	20240807	175800	916295110	9750	9750	9750	9750	0
169	20240807	175700	916295110	9750	9750	9750	9750	0
170	20240807	175600	916295110	9750	9750	9750	9750	0
171	20240807	175500	916295110	9750	9750	9750	9750	0
172	20240807	175400	916295110	9750	9750	9750	9750	0
173	20240807	175300	916295110	9750	9750	9750	9750	0
174	20240807	175200	916295110	9750	9750	9750	9750	0
175	20240807	175100	916295110	9750	9750	9750	9750	0
176	20240807	175000	916295110	9750	9750	9750	9750	0
177	20240807	174900	916295110	9750	9750	9750	9750	0
178	20240807	174800	916295110	9750	9750	9750	9750	0
179	20240807	174700	916295110	9750	9750	9750	9750	0
180	20240807	174600	916295110	9750	9750	9750	9750	0
181	20240807	174500	916295110	9750	9750	9750	9750	0
182	20240807	174400	916295110	9750	9750	9750	9750	1666
183	20240807	174300	916295110	9750	9750	9750	9750	0
184	20240807	174200	916295110	9750	9750	9750	9750	0
185	20240807	174100	916295110	9750	9750	9750	9750	0
186	20240807	174000	916295110	9750	9750	9750	9750	0
187	20240807	173900	916295110	9750	9750	9750	9750	0
188	20240807	173800	916295110	9750	9750	9750	9750	0
189	20240807	173700	916295110	9750	9750	9750	9750	0
190	20240807	173600	916295110	9750	9750	9750	9750	0
191	20240807	173500	916295110	9750	9750	9750	9750	0
192	20240807	173400	916295110	9750	9750	9750	9750	0
193	20240807	173300	916295110	9750	9750	9750	9750	0
194	20240807	173200	916295110	9750	9750	9750	9750	0
195	20240807	173100	916295110	9750	9750	9750	9750	0
196	20240807	173000	916295110	9750	9750	9750	9750	0
197	20240807	172900	916295110	9750	9750	9750	9750	0
198	20240807	172800	916295110	9750	9750	9750	9750	0
199	20240807	172700	916295110	9750	9750	9750	9750	0
200	20240807	172600	916295110	9750	9750	9750	9750	0
201	20240807	172500	916295110	9750	9750	9750	9750	0
202	20240807	172400	916295110	9750	9750	9750	9750	0
203	20240807	172300	916295110	9750	9750	9750	9750	0
204	20240807	172200	916295110	9750	9750	9750	9750	0
205	20240807	172100	916295110	9750	9750	9750	9750	0
206	20240807	172000	916295110	9750	9750	9750	9750	0
207	20240807	171900	916295110	9750	9750	9750	9750	0
208	20240807	171800	916295110	9750	9750	9750	9750	0
209	20240807	171700	916295110	9750	9750	9750	9750	0
210	20240807	171600	916295110	9750	9750	9750	9750	0
211	20240807	171500	916295110	9750	9750	9750	9750	0
212	20240807	171400	916295110	9750	9750	9750	9750	1666
213	20240807	171300	916295110	9750	9750	9750	9750	0
214	20240807	171200	916295110	9750	9750	9750	9750	0
215	20240807	171100	916295110	9750	9750	9750	9750	0
216	20240807	171000	916295110	9750	9750	9750	9750	0
217	20240807	170900	916295110	9750	9750	9750	9750	0
218	20240807	170800	916295110	9750	9750	9750	9750	0
219	20240807	170700	916295110	9750	9750	9750	9750	0
220	20240807	170600	916295110	9750	9750	9750	9750	0
221	20240807	170500	916295110	9750	9750	9750	9750	0
222	20240807	170400	916295110	9750	9750	9750	9750	0
223	20240807	170300	916295110	9750	9750	9750	9750	0
224	20240807	170200	916295110	9750	9750	9750	9750	0
225	20240807	170100	916295110	9750	9750	9750	9750	0
226	20240807	170000	916295110	9750	9750	9750	9750	0
227	20240807	165900	916295110	9750	9750	9750	9750	0
228	20240807	165800	916295110	9750	9750	9750	9750	0
229	20240807	165700	916295110	9750	9750	9750	9750	0
230	20240807	165600	916295110	9750	9750	9750	9750	0
231	20240807	165500	916295110	9750	9750	9750	9750	0
232	20240807	165400	916295110	9750	9750	9750	9750	0
233	20240807	165300	916295110	9750	9750	9750	9750	0
234	20240807	165200	916295110	9750	9750	9750	9750	0
235	20240807	165100	916295110	9750	9750	9750	9750	0
236	20240807	165000	916295110	9750	9750	9750	9750	0
237	20240807	164900	916295110	9750	9750	9750	9750	0
238	20240807	164800	916295110	9750	9750	9750	9750	0
239	20240807	164700	916295110	9750	9750	9750	9750	0
240	20240807	164600	916295110	9750	9750	9750	9750	0
241	20240807	164500	916295110	9750	9750	9750	9750	0
242	20240807	164400	916295110	9750	9750	9750	9750	1666
243	20240807	164300	916295110	9750	9750	9750	9750	0
244	20240807	164200	916295110	9750	9750	9750	9750	0
245	20240807	164100	916295110	9750	9750	9750	9750	0
246	20240807	164000	916295110	9750	9750	9750	9750	0
247	20240807	163900	916295110	9750	9750	9750	9750	0
248	20240807	163800	916295110	9750	9750	9750	9750	0
249	20240807	163700	916295110	9750	9750	9750	9750	0
250	20240807	163600	916295110	9750	9750	9750	9750	0
251	20240807	163500	916295110	9750	9750	9750	9750	0
252	20240807	163400	916295110	9750	9750	9750	9750	0
253	20240807	163300	916295110	9750	9750	9750	9750	0
254	20240807	163200	916295110	9750	9750	9750	9750	0
255	20240807	163100	916295110	9750	9750	9750	9750	0
256	20240807	163000	916295110	9750	9750	9750	9750	0
257	20240807	162900	916295110	9750	9750	9750	9750	0
258	20240807	162800	916295110	9750	9750	9750	9750	0
259	20240807	162700	916295110	9750	9750	9750	9750	0
260	20240807	162600	916295110	9750	9750	9750	9750	0
261	20240807	162500	916295110	9750	9750	9750	9750	0
262	20240807	162400	916295110	9750	9750	9750	9750	0
263	20240807	162300	916295110	9750	9750	9750	9750	0
264	20240807	162200	916295110	9750	9750	9750	9750	0
265	20240807	162100	916295110	9750	9750	9750	9750	0
266	20240807	162000	916295110	9750	9750	9750	9750	0
267	20240807	161900	916295110	9750	9750	9750	9750	0
268	20240807	161800	916295110	9750	9750	9750	9750	0
269	20240807	161700	916295110	9750	9750	9750	9750	0
270	20240807	161600	916295110	9750	9750	9750	9750	0
271	20240807	161500	916295110	9750	9750	9750	9750	0
272	20240807	161400	916295110	9750	9750	9750	9750	1666
273	20240807	161300	916295110	9750	9750	9750	9750	0
274	20240807	161200	916295110	9750	9750	9750	9750	0
275	20240807	161100	916295110	9750	9750	9750	9750	0
276	20240807	161000	916295110	9750	9750	9750	9750	0
277	20240807	160900	916295110	9750	9750	9750	9750	0
278	20240807	160800	916295110	9750	9750	9750	9750	0
279	20240807	160700	916295110	9750	9750	9750	9750	0
280	20240807	160600	916295110	9750	9750	9750	9750	0
281	20240807	160500	916295110	9750	9750	9750	9750	0
282	20240807	160400	916295110	9750	9750	9750	9750	0
283	20240807	160300	916295110	9750	9750	9750	9750	0
284	20240807	160200	916295110	9750	9750	9750	9750	0
285	20240807	160100	916295110	9750	9750	9750	9750	0
286	20240807	160000	916295110	9750	9750	9750	9750	0
287	20240807	155900	916295110	9750	9750	9750	9750	0
288	20240807	155800	916295110	9750	9750	9750	9750	0
289	20240807	155700	916295110	9750	9750	9750	9750	0
290	20240807	155600	916295110	9750	9750	9750	9750	0
291	20240807	155500	916295110	9750	9750	9750	9750	0
292	20240807	155400	916295110	9750	9750	9750	9750	0
293	20240807	155300	916295110	9750	9750	9750	9750	0
294	20240807	155200	916295110	9750	9750	9750	9750	0
295	20240807	155100	916295110	9750	9750	9750	9750	0
296	20240807	155000	916295110	9750	9750	9750	9750	0
297	20240807	154900	916295110	9750	9750	9750	9750	0
298	20240807	154800	916295110	9750	9750	9750	9750	0
299	20240807	154700	916295110	9750	9750	9750	9750	0
300	20240807	154600	916295110	9750	9750	9750	9750	0
301	20240807	154500	916295110	9750	9750	9750	9750	0
302	20240807	154400	916295110	9750	9750	9750	9750	1666
303	20240807	154300	916295110	9750	9750	9750	9750	0
304	20240807	154200	916295110	9750	9750	9750	9750	0
305	20240807	154100	916295110	9750	9750	9750	9750	0
306	20240807	154000	916295110	9750	9750	9750	9750	0
307	20240807	153900	916295110	9750	9750	9750	9750	0
308	20240807	153800	916295110	9750	9750	9750	9750	0
309	20240807	153700	916295110	9750	9750	9750	9750	0
310	20240807	153600	916295110	9750	9750	9750	9750	0
311	20240807	153500	916295110	9750	9750	9750	9750	0
312	20240807	153400	916295110	9750	9750	9750	9750	0
313	20240807	153300	916295110	9750	9750	9750	9750	0
314	20240807	153200	916295110	9750	9750	9750	9750	0
315	20240807	153100	916295110	9750	9750	9750	9750	0
316	20240807	153000	916295110	9750	9750	9750	9750	1666
317	20240807	152900	900051610	9770	9770	9770	9770	0
318	20240807	152800	900051610	9770	9770	9770	9770	0
319	20240807	152700	900051610	9770	9770	9770	9770	0
320	20240807	152600	900051610	9770	9770	9770	9770	0
321	20240807	152500	900051610	9770	9770	9770	9770	0
322	20240807	152400	900051610	9770	9770	9770	9770	0
323	20240807	152300	900051610	9770	9770	9770	9770	0
324	20240807	152200	900051610	9770	9770	9770	9770	0
325	20240807	152100	900051610	9770	9770	9770	9770	0
326	20240807	152000	900051610	9770	9770	9770	9770	0
327	20240807	151900	900051610	9770	9750	9770	9750	116
328	20240807	151800	898920010	9750	9760	9760	9750	215
329	20240807	151700	896822320	9750	9750	9760	9750	294
330	20240807	151600	893954400	9760	9760	9760	9760	1
331	20240807	151500	893944640	9750	9780	9780	9750	75
332	20240807	151400	893212770	9780	9780	9780	9780	4
333	20240807	151300	893173650	9790	9790	9790	9790	0
334	20240807	151200	893173650	9790	9790	9790	9790	0
335	20240807	151100	893173650	9790	9800	9800	9790	106
336	20240807	151000	892135830	9800	9800	9800	9800	0
337	20240807	150900	892135830	9800	9800	9800	9800	1
338	20240807	150800	892126030	9790	9790	9790	9790	936
339	20240807	150700	882962590	9790	9780	9790	9750	103
340	20240807	150600	881955300	9740	9770	9770	9740	60
341	20240807	150500	881370150	9770	9770	9770	9770	1
342	20240807	150400	881360380	9790	9780	9790	9780	2
343	20240807	150300	881340810	9740	9780	9780	9740	87
344	20240807	150200	880492820	9750	9760	9760	9750	1200
345	20240807	150100	868781820	9760	9760	9760	9760	289
346	20240807	150000	865961180	9760	9760	9790	9760	1126
347	20240807	145900	854967160	9750	9760	9760	9750	309
348	20240807	145800	851951410	9760	9800	9800	9760	501
349	20240807	145700	847061550	9800	9800	9800	9800	101
350	20240807	145600	846071750	9780	9780	9780	9780	319
351	20240807	145500	842951930	9780	9780	9780	9760	10
352	20240807	145400	842854170	9760	9770	9770	9760	151
353	20240807	145300	841378910	9760	9760	9760	9760	0
354	20240807	145200	841378910	9760	9770	9770	9760	185
355	20240807	145100	839572310	9730	9740	9740	9730	563
356	20240807	145000	834091340	9740	9790	9790	9740	2371
357	20240807	144900	810912290	9800	9800	9800	9800	317
358	20240807	144800	807805690	9810	9810	9810	9810	240
359	20240807	144700	805451290	9810	9810	9810	9810	0
360	20240807	144600	805451290	9810	9820	9820	9810	160
361	20240807	144500	803881050	9830	9820	9830	9820	28
362	20240807	144400	803606010	9820	9830	9830	9820	67
363	20240807	144300	802947570	9830	9830	9830	9820	37
364	20240807	144200	802583870	9820	9820	9820	9820	0
365	20240807	144100	802583870	9820	9820	9820	9820	53
366	20240807	144000	802063410	9820	9860	9860	9820	169
367	20240807	143900	800402630	9850	9870	9870	9840	15
368	20240807	143800	800254850	9840	9830	9840	9830	18
369	20240807	143700	800077900	9840	9850	9870	9840	78
370	20240807	143600	799309860	9870	9870	9870	9870	58
371	20240807	143500	798737400	9870	9860	9870	9860	227
372	20240807	143400	796499170	9860	9850	9860	9850	5
373	20240807	143300	796449880	9850	9840	9850	9830	106
374	20240807	143200	795407770	9850	9850	9860	9840	42
375	20240807	143100	794994160	9860	9860	9860	9860	0
376	20240807	143000	794994160	9860	9820	9860	9820	863
377	20240807	142900	786513960	9820	9820	9820	9820	23
378	20240807	142800	786288100	9830	9820	9830	9810	214
379	20240807	142700	784185810	9800	9820	9830	9800	641
380	20240807	142600	777895150	9820	9820	9820	9820	142
381	20240807	142500	776500710	9800	9800	9800	9800	0
382	20240807	142400	776500710	9800	9800	9800	9800	129
383	20240807	142300	775236510	9810	9820	9820	9810	783
384	20240807	142200	767548580	9820	9820	9820	9820	78
385	20240807	142100	766782620	9830	9830	9830	9830	54
386	20240807	142000	766251800	9840	9840	9840	9840	0
387	20240807	141900	766251800	9840	9840	9840	9840	20
388	20240807	141800	766055000	9850	9850	9850	9850	61
389	20240807	141700	765454150	9860	9860	9860	9860	2
390	20240807	141600	765434430	9870	9870	9870	9870	0
391	20240807	141500	765434430	9870	9860	9870	9860	302
392	20240807	141400	762455150	9860	9860	9860	9860	50
393	20240807	141300	761962150	9860	9860	9860	9860	214
394	20240807	141200	759852110	9850	9850	9850	9850	307
395	20240807	141100	756828160	9840	9840	9850	9840	273
396	20240807	141000	754141830	9840	9840	9840	9840	0
397	20240807	140900	754141830	9840	9840	9840	9830	27
398	20240807	140800	753876250	9840	9850	9850	9840	114
399	20240807	140700	752754390	9850	9850	9850	9850	4
400	20240807	140600	752714990	9860	9860	9860	9860	3
401	20240807	140500	752685410	9830	9830	9830	9830	86
402	20240807	140400	751840030	9850	9850	9850	9850	500
403	20240807	140300	746915030	9850	9850	9850	9850	0
404	20240807	140200	746915030	9850	9840	9850	9840	177
405	20240807	140100	745173200	9850	9850	9850	9850	101
406	20240807	140000	744178350	9870	9870	9870	9870	1
407	20240807	135900	744168480	9860	9860	9860	9860	1
408	20240807	135800	744158620	9870	9860	9870	9860	2
409	20240807	135700	744138890	9870	9870	9870	9830	110
410	20240807	135600	743057370	9820	9820	9820	9820	0
411	20240807	135500	743057370	9820	9820	9820	9820	110
412	20240807	135400	741977170	9820	9830	9830	9820	75
413	20240807	135300	741240610	9870	9860	9870	9860	138
414	20240807	135200	739879410	9830	9830	9830	9830	1
415	20240807	135100	739869580	9860	9860	9860	9860	500
416	20240807	135000	734939580	9860	9860	9860	9860	1
417	20240807	134900	734929720	9840	9840	9840	9840	75
418	20240807	134800	734191720	9860	9850	9860	9850	13
419	20240807	134700	734063660	9860	9860	9860	9860	10
420	20240807	134600	733965060	9860	9860	9860	9860	24
421	20240807	134500	733728420	9850	9840	9850	9840	276
422	20240807	134400	731012300	9840	9840	9840	9840	49
423	20240807	134300	730530140	9840	9840	9840	9840	20
424	20240807	134200	730333340	9840	9830	9840	9830	3
425	20240807	134100	730303840	9820	9840	9840	9820	78
426	20240807	134000	729537730	9840	9840	9840	9840	1
427	20240807	133900	729527890	9820	9820	9820	9820	0
428	20240807	133800	729527890	9820	9820	9820	9820	0
429	20240807	133700	729527890	9820	9820	9820	9820	99
430	20240807	133600	728555710	9820	9820	9820	9820	1
431	20240807	133500	728545890	9810	9810	9810	9810	100
432	20240807	133400	727564890	9820	9820	9820	9820	0
433	20240807	133300	727564890	9820	9820	9840	9820	199
434	20240807	133200	725610680	9840	9840	9840	9840	0
435	20240807	133100	725610680	9840	9830	9840	9830	83
436	20240807	133000	724794780	9830	9830	9830	9830	1
437	20240807	132900	724784950	9820	9820	9830	9820	182
438	20240807	132800	722997690	9810	9820	9820	9810	21
439	20240807	132700	722791600	9820	9830	9830	9790	117
440	20240807	132600	721644630	9830	9840	9840	9790	116
441	20240807	132500	720508030	9800	9830	9850	9800	50
442	20240807	132400	720016360	9790	9810	9850	9790	407
443	20240807	132300	716027910	9800	9840	9840	9800	110
444	20240807	132200	714949310	9830	9820	9840	9800	520
445	20240807	132100	709846400	9830	9860	9860	9830	1200
446	20240807	132000	698029090	9850	9850	9850	9850	30
447	20240807	131900	697733590	9850	9850	9850	9850	0
448	20240807	131800	697733590	9850	9890	9890	9850	126
449	20240807	131700	696491890	9850	9850	9850	9850	89
450	20240807	131600	695615240	9890	9850	9890	9840	1875
451	20240807	131500	677117570	9850	9850	9850	9850	10
452	20240807	131400	677019070	9840	9840	9840	9840	30
453	20240807	131300	676723870	9850	9850	9850	9850	16
454	20240807	131200	676566270	9850	9840	9850	9840	88
455	20240807	131100	675699930	9860	9850	9860	9850	55
456	20240807	131000	675158100	9850	9850	9860	9850	226
457	20240807	130900	672931990	9850	9850	9850	9850	44
458	20240807	130800	672498590	9840	9840	9850	9840	204
459	20240807	130700	670491200	9840	9820	9840	9820	231
460	20240807	130600	668218200	9830	9820	9830	9820	801
461	20240807	130500	660344430	9830	9830	9830	9830	0
462	20240807	130400	660344430	9830	9820	9830	9820	2
463	20240807	130300	660324780	9830	9830	9830	9830	1
464	20240807	130200	660314950	9830	9820	9830	9820	748
465	20240807	130100	652969580	9820	9820	9820	9820	1
466	20240807	130000	652959760	9810	9810	9810	9810	268
467	20240807	125900	650330680	9810	9810	9810	9810	143
468	20240807	125800	648927850	9820	9820	9820	9820	0
469	20240807	125700	648927850	9820	9820	9820	9820	0
470	20240807	125600	648927850	9820	9800	9820	9780	258
471	20240807	125500	646397210	9800	9800	9800	9800	481
472	20240807	125400	641683410	9800	9800	9800	9780	5
473	20240807	125300	641634470	9800	9800	9800	9800	501
474	20240807	125200	636724670	9800	9800	9800	9800	0
475	20240807	125100	636724670	9800	9800	9800	9800	7
476	20240807	125000	636656070	9800	9800	9800	9800	13
477	20240807	124900	636528670	9800	9800	9800	9800	0
478	20240807	124800	636528670	9800	9800	9800	9800	21
479	20240807	124700	636322870	9780	9780	9780	9780	0
480	20240807	124600	636322870	9780	9790	9800	9780	2019
481	20240807	124500	616568230	9790	9790	9790	9790	0
482	20240807	124400	616568230	9790	9790	9790	9790	1
483	20240807	124300	616558440	9790	9780	9790	9780	1220
484	20240807	124200	604624820	9780	9780	9780	9780	5
485	20240807	124100	604575920	9780	9790	9790	9710	5439
486	20240807	124000	551391800	9800	9790	9800	9790	746
487	20240807	123900	544088410	9790	9790	9790	9790	97
488	20240807	123800	543138780	9790	9790	9790	9790	290
489	20240807	123700	540299680	9790	9780	9790	9780	569
490	20240807	123600	534730860	9730	9730	9730	9730	0
491	20240807	123500	534730860	9730	9730	9730	9730	0
492	20240807	123400	534730860	9730	9730	9730	9730	2
493	20240807	123300	534711400	9730	9730	9730	9730	0
494	20240807	123200	534711400	9730	9730	9730	9730	76
495	20240807	123100	533971920	9770	9770	9770	9770	0
496	20240807	123000	533971920	9770	9770	9770	9720	1382
497	20240807	122900	520497220	9770	9780	9780	9770	5
498	20240807	122800	520448330	9790	9770	9790	9770	687
499	20240807	122700	513724120	9790	9790	9790	9790	1
500	20240807	122600	513714330	9770	9770	9770	9770	60
501	20240807	122500	513128130	9770	9770	9780	9770	902
502	20240807	122400	504308740	9770	9770	9770	9770	0
503	20240807	122300	504308740	9770	9770	9770	9770	55
504	20240807	122200	503771390	9770	9770	9770	9740	161
505	20240807	122100	502198690	9740	9740	9740	9740	107
506	20240807	122000	501156510	9740	9740	9740	9740	30
507	20240807	121900	500864310	9740	9780	9780	9740	1025
508	20240807	121800	490845810	9740	9740	9740	9740	1
509	20240807	121700	490836070	9780	9780	9780	9780	0
510	20240807	121600	490836070	9780	9770	9780	9770	10
511	20240807	121500	490738360	9770	9770	9770	9770	0
512	20240807	121400	490738360	9770	9760	9770	9760	628
513	20240807	121300	484603620	9770	9770	9770	9770	0
514	20240807	121200	484603620	9770	9770	9770	9770	0
515	20240807	121100	484603620	9770	9760	9770	9760	50
516	20240807	121000	484115420	9770	9770	9770	9770	0
517	20240807	120900	484115420	9770	9770	9770	9770	0
518	20240807	120800	484115420	9770	9770	9770	9770	1
519	20240807	120700	484105650	9770	9770	9770	9770	6
520	20240807	120600	484047030	9770	9770	9770	9770	41
521	20240807	120500	483646460	9720	9720	9720	9720	69
522	20240807	120400	482975780	9770	9770	9770	9770	0
523	20240807	120300	482975780	9770	9770	9770	9770	0
524	20240807	120200	482975780	9770	9770	9770	9770	8
525	20240807	120100	482897620	9770	9770	9770	9770	17
526	20240807	120000	482731530	9760	9760	9760	9760	0
527	20240807	115900	482731530	9760	9760	9760	9760	197
528	20240807	115800	480808810	9760	9760	9760	9760	1
529	20240807	115700	480799050	9760	9760	9760	9760	1
530	20240807	115600	480789290	9710	9710	9710	9710	100
531	20240807	115500	479818290	9710	9710	9710	9710	1
532	20240807	115400	479808580	9720	9720	9720	9720	0
533	20240807	115300	479808580	9720	9720	9720	9720	23
534	20240807	115200	479585020	9760	9760	9760	9760	0
535	20240807	115100	479585020	9760	9760	9760	9760	1
536	20240807	115000	479575260	9720	9720	9720	9720	0
537	20240807	114900	479575260	9720	9720	9720	9720	0
538	20240807	114800	479575260	9720	9720	9720	9720	0
539	20240807	114700	479575260	9720	9720	9720	9720	12
540	20240807	114600	479458620	9720	9720	9720	9720	0
541	20240807	114500	479458620	9720	9720	9720	9720	0
542	20240807	114400	479458620	9720	9720	9720	9720	0
543	20240807	114300	479458620	9720	9720	9720	9720	77
544	20240807	114200	478710180	9700	9700	9700	9700	0
545	20240807	114100	478710180	9700	9700	9700	9700	0
546	20240807	114000	478710180	9700	9700	9700	9700	0
547	20240807	113900	478710180	9700	9700	9700	9700	20
548	20240807	113800	478516180	9700	9750	9750	9700	30
549	20240807	113700	478224880	9750	9750	9750	9750	0
550	20240807	113600	478224880	9750	9750	9750	9750	50
551	20240807	113500	477737380	9780	9780	9780	9780	0
552	20240807	113400	477737380	9780	9780	9780	9780	100
553	20240807	113300	476759380	9780	9750	9780	9750	73
554	20240807	113200	476047570	9750	9750	9750	9750	1
555	20240807	113100	476037820	9780	9780	9780	9780	110
556	20240807	113000	474962020	9780	9740	9790	9740	180
557	20240807	112900	473202010	9790	9740	9790	9740	103
558	20240807	112800	472197490	9790	9790	9790	9740	251
559	20240807	112700	469743800	9780	9760	9780	9760	1288
560	20240807	112600	457157170	9740	9750	9750	9740	317
561	20240807	112500	454066470	9740	9740	9740	9740	0
562	20240807	112400	454066470	9740	9740	9740	9740	0
563	20240807	112300	454066470	9740	9740	9740	9740	120
564	20240807	112200	452897670	9740	9740	9740	9740	0
565	20240807	112100	452897670	9740	9730	9740	9730	263
566	20240807	112000	450338090	9730	9730	9730	9730	0
567	20240807	111900	450338090	9730	9730	9730	9730	0
568	20240807	111800	450338090	9730	9730	9730	9730	1
569	20240807	111700	450328360	9740	9740	9740	9740	20
570	20240807	111600	450133560	9740	9740	9740	9740	2
571	20240807	111500	450114080	9740	9740	9740	9740	10
572	20240807	111400	450016680	9740	9740	9740	9740	0
573	20240807	111300	450016680	9740	9740	9740	9740	16
574	20240807	111200	449860840	9750	9750	9750	9750	0
575	20240807	111100	449860840	9750	9750	9750	9750	1
576	20240807	111000	449851090	9740	9670	9740	9670	112
577	20240807	110900	448764640	9740	9740	9740	9740	1
578	20240807	110800	448754900	9740	9740	9740	9740	2
579	20240807	110700	448735420	9750	9750	9750	9750	0
580	20240807	110600	448735420	9750	9750	9750	9750	0
581	20240807	110500	448735420	9750	9750	9750	9750	1
582	20240807	110400	448725670	9750	9750	9750	9750	10
583	20240807	110300	448628170	9750	9750	9750	9750	16
584	20240807	110200	448472170	9690	9690	9690	9690	1
585	20240807	110100	448462480	9710	9710	9710	9710	85
586	20240807	110000	447637130	9750	9750	9750	9750	276
587	20240807	105900	444946130	9750	9730	9750	9730	210
588	20240807	105800	442900810	9730	9710	9730	9710	515
589	20240807	105700	437895750	9710	9710	9710	9710	0
590	20240807	105600	437895750	9710	9710	9710	9710	0
591	20240807	105500	437895750	9710	9660	9710	9660	115
592	20240807	105400	436779150	9700	9700	9700	9700	601
593	20240807	105300	430949450	9690	9690	9690	9690	76
594	20240807	105200	430213010	9700	9660	9700	9650	122
595	20240807	105100	429035440	9710	9710	9710	9710	0
596	20240807	105000	429035440	9710	9660	9710	9660	91
597	20240807	104900	428156330	9720	9720	9720	9650	565
598	20240807	104800	422668790	9720	9720	9720	9720	1
599	20240807	104700	422659070	9720	9730	9730	9720	31
600	20240807	104600	422357740	9720	9720	9720	9720	15
601	20240807	104500	422211940	9730	9720	9730	9720	68
602	20240807	104400	421550890	9730	9730	9730	9730	0
603	20240807	104300	421550890	9730	9730	9730	9730	8
604	20240807	104200	421473050	9730	9660	9730	9660	21
605	20240807	104100	421270120	9720	9720	9720	9720	19
606	20240807	104000	421085440	9720	9720	9720	9720	10
607	20240807	103900	420988240	9730	9730	9730	9730	1
608	20240807	103800	420978510	9750	9710	9750	9710	1210
609	20240807	103700	409196390	9700	9700	9700	9700	546
610	20240807	103600	403900190	9710	9710	9710	9710	0
611	20240807	103500	403900190	9710	9700	9710	9700	101
612	20240807	103400	402920480	9680	9610	9680	9610	363
613	20240807	103300	399407760	9660	9660	9660	9660	0
614	20240807	103200	399407760	9660	9660	9660	9660	127
615	20240807	103100	398180940	9630	9660	9660	9630	160
616	20240807	103000	396640110	9650	9650	9650	9650	82
617	20240807	102900	395848810	9640	9650	9650	9640	3
618	20240807	102800	395819870	9650	9670	9670	9620	27
619	20240807	102700	395559890	9620	9640	9660	9620	1399
620	20240807	102600	382090120	9510	9590	9590	9510	500
621	20240807	102500	377312940	9650	9650	9650	9650	0
622	20240807	102400	377312940	9650	9650	9650	9650	0
623	20240807	102300	377312940	9650	9640	9650	9640	550
624	20240807	102200	372006780	9640	9640	9640	9570	502
625	20240807	102100	367202500	9610	9610	9610	9610	224
626	20240807	102000	365049860	9600	9600	9600	9600	86
627	20240807	101900	364224260	9600	9590	9600	9590	642
628	20240807	101800	358065890	9520	9580	9580	9510	1985
629	20240807	101700	339098050	9580	9590	9590	9580	605
630	20240807	101600	333300540	9590	9600	9600	9590	53
631	20240807	101500	332791850	9600	9600	9600	9600	30
632	20240807	101400	332503850	9600	9600	9600	9600	75
633	20240807	101300	331783850	9600	9600	9600	9600	0
634	20240807	101200	331783850	9600	9600	9600	9590	844
635	20240807	101100	323682960	9600	9610	9610	9600	76
636	20240807	101000	322953300	9590	9590	9590	9590	10
637	20240807	100900	322857400	9600	9600	9630	9590	32
638	20240807	100800	322550150	9600	9600	9600	9600	0
639	20240807	100700	322550150	9600	9600	9600	9600	2
640	20240807	100600	322530950	9640	9640	9640	9640	1
641	20240807	100500	322521310	9590	9590	9590	9590	80
642	20240807	100400	321754110	9590	9660	9660	9580	4338
643	20240807	100300	280064620	9710	9720	9720	9660	247
644	20240807	100200	277678490	9700	9730	9730	9670	79
645	20240807	100100	276913700	9690	9700	9700	9690	244
646	20240807	100000	274548930	9730	9730	9730	9730	0
647	20240807	095900	274548930	9730	9730	9730	9730	761
648	20240807	095800	267144400	9690	9730	9730	9690	682
649	20240807	095700	260524240	9730	9720	9730	9720	144
650	20240807	095600	259124450	9720	9690	9740	9690	602
651	20240807	095500	253285990	9740	9690	9740	9690	49
652	20240807	095400	252811130	9690	9690	9690	9690	2
653	20240807	095300	252791750	9690	9690	9690	9670	17
654	20240807	095200	252627180	9690	9750	9750	9690	120
655	20240807	095100	251458430	9750	9750	9750	9750	541
656	20240807	095000	246183680	9690	9750	9750	9690	106
657	20240807	094900	245156480	9680	9680	9680	9680	801
658	20240807	094800	237402800	9680	9750	9750	9680	49
659	20240807	094700	236927780	9750	9690	9750	9690	17
660	20240807	094600	236762990	9690	9740	9750	9690	1235
661	20240807	094500	224749230	9750	9670	9750	9670	607
662	20240807	094400	218839340	9690	9690	9690	9690	540
663	20240807	094300	213606740	9690	9690	9690	9690	10
664	20240807	094200	213509840	9750	9700	9750	9700	506
665	20240807	094100	208579380	9710	9700	9720	9700	363
666	20240807	094000	205053300	9710	9690	9710	9690	755
667	20240807	093900	197730970	9680	9630	9680	9630	667
668	20240807	093800	191275680	9620	9630	9630	9620	534
669	20240807	093700	186134260	9630	9670	9670	9630	183
670	20240807	093600	184367970	9630	9630	9670	9630	88
671	20240807	093500	183518100	9630	9670	9670	9630	128
672	20240807	093400	182280540	9620	9620	9620	9620	40
673	20240807	093300	181895740	9660	9670	9670	9660	101
674	20240807	093200	180919970	9670	9620	9670	9620	10
675	20240807	093100	180823470	9620	9620	9620	9620	48
676	20240807	093000	180361710	9620	9680	9680	9620	608
677	20240807	092900	174482750	9680	9670	9680	9620	881
678	20240807	092800	165974140	9670	9620	9670	9620	1100
679	20240807	092700	155369650	9620	9590	9620	9590	92
680	20240807	092600	154487340	9620	9590	9620	9590	45
681	20240807	092500	154055000	9620	9610	9620	9590	888
682	20240807	092400	145527310	9610	9570	9610	9570	1192
683	20240807	092300	134101840	9560	9560	9560	9560	247
684	20240807	092200	131740520	9560	9560	9560	9530	485
685	20240807	092100	127113610	9570	9580	9580	9570	29
686	20240807	092000	126836070	9570	9540	9570	9540	160
687	20240807	091900	125306670	9520	9530	9580	9520	1595
688	20240807	091800	110051660	9490	9490	9490	9490	100
689	20240807	091700	109102660	9500	9500	9500	9500	191
690	20240807	091600	107288160	9540	9500	9540	9500	216
691	20240807	091500	105232240	9500	9540	9570	9490	1508
692	20240807	091400	90843330	9540	9540	9540	9480	507
693	20240807	091300	86011830	9550	9550	9560	9550	409
694	20240807	091200	82105580	9520	9490	9540	9450	1494
695	20240807	091100	67911480	9500	9480	9500	9480	22
696	20240807	091000	67702900	9460	9430	9460	9430	262
697	20240807	090900	65228820	9450	9450	9450	9430	53
698	20240807	090800	64728570	9430	9430	9430	9430	2
699	20240807	090700	64709710	9410	9420	9460	9410	108
700	20240807	090600	63693120	9420	9420	9460	9420	66
701	20240807	090500	63071280	9490	9390	9490	9390	257
702	20240807	090400	60646360	9400	9390	9400	9390	343
703	20240807	090300	57423150	9390	9390	9390	9390	1
704	20240807	090200	57413760	9400	9380	9400	9380	771
705	20240807	090100	50181760	9380	9380	9380	9380	15
706	20240807	090000	50041060	9380	9250	9460	9250	5386