KissMeData/365550/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	211600	1152196365	4990	4990	4990	4990	3658
3	20240813	211500	1152196365	4990	4990	4990	4990	0
4	20240813	211400	1152196365	4990	4990	4990	4990	0
5	20240813	211300	1152196365	4990	4990	4990	4990	0
6	20240813	211200	1152196365	4990	4990	4990	4990	0
7	20240813	211100	1152196365	4990	4990	4990	4990	0
8	20240813	211000	1152196365	4990	4990	4990	4990	0
9	20240813	210900	1152196365	4990	4990	4990	4990	0
10	20240813	210800	1152196365	4990	4990	4990	4990	0
11	20240813	210700	1152196365	4990	4990	4990	4990	0
12	20240813	210600	1152196365	4990	4990	4990	4990	0
13	20240813	210500	1152196365	4990	4990	4990	4990	0
14	20240813	210400	1152196365	4990	4990	4990	4990	0
15	20240813	210300	1152196365	4990	4990	4990	4990	0
16	20240813	210200	1152196365	4990	4990	4990	4990	0
17	20240813	210100	1152196365	4990	4990	4990	4990	0
18	20240813	210000	1152196365	4990	4990	4990	4990	0
19	20240813	205900	1152196365	4990	4990	4990	4990	0
20	20240813	205800	1152196365	4990	4990	4990	4990	0
21	20240813	205700	1152196365	4990	4990	4990	4990	0
22	20240813	205600	1152196365	4990	4990	4990	4990	0
23	20240813	205500	1152196365	4990	4990	4990	4990	0
24	20240813	205400	1152196365	4990	4990	4990	4990	0
25	20240813	205300	1152196365	4990	4990	4990	4990	0
26	20240813	205200	1152196365	4990	4990	4990	4990	0
27	20240813	205100	1152196365	4990	4990	4990	4990	0
28	20240813	205000	1152196365	4990	4990	4990	4990	0
29	20240813	204900	1152196365	4990	4990	4990	4990	0
30	20240813	204800	1152196365	4990	4990	4990	4990	0
31	20240813	204700	1152196365	4990	4990	4990	4990	0
32	20240813	204600	1152196365	4990	4990	4990	4990	3658
33	20240813	204500	1152196365	4990	4990	4990	4990	0
34	20240813	204400	1152196365	4990	4990	4990	4990	0
35	20240813	204300	1152196365	4990	4990	4990	4990	0
36	20240813	204200	1152196365	4990	4990	4990	4990	0
37	20240813	204100	1152196365	4990	4990	4990	4990	0
38	20240813	204000	1152196365	4990	4990	4990	4990	0
39	20240813	203900	1152196365	4990	4990	4990	4990	0
40	20240813	203800	1152196365	4990	4990	4990	4990	0
41	20240813	203700	1152196365	4990	4990	4990	4990	0
42	20240813	203600	1152196365	4990	4990	4990	4990	0
43	20240813	203500	1152196365	4990	4990	4990	4990	0
44	20240813	203400	1152196365	4990	4990	4990	4990	0
45	20240813	203300	1152196365	4990	4990	4990	4990	0
46	20240813	203200	1152196365	4990	4990	4990	4990	0
47	20240813	203100	1152196365	4990	4990	4990	4990	0
48	20240813	203000	1152196365	4990	4990	4990	4990	0
49	20240813	202900	1152196365	4990	4990	4990	4990	0
50	20240813	202800	1152196365	4990	4990	4990	4990	0
51	20240813	202700	1152196365	4990	4990	4990	4990	0
52	20240813	202600	1152196365	4990	4990	4990	4990	0
53	20240813	202500	1152196365	4990	4990	4990	4990	0
54	20240813	202400	1152196365	4990	4990	4990	4990	0
55	20240813	202300	1152196365	4990	4990	4990	4990	0
56	20240813	202200	1152196365	4990	4990	4990	4990	0
57	20240813	202100	1152196365	4990	4990	4990	4990	0
58	20240813	202000	1152196365	4990	4990	4990	4990	0
59	20240813	201900	1152196365	4990	4990	4990	4990	0
60	20240813	201800	1152196365	4990	4990	4990	4990	0
61	20240813	201700	1152196365	4990	4990	4990	4990	0
62	20240813	201600	1152196365	4990	4990	4990	4990	3658
63	20240813	201500	1152196365	4990	4990	4990	4990	0
64	20240813	201400	1152196365	4990	4990	4990	4990	0
65	20240813	201300	1152196365	4990	4990	4990	4990	0
66	20240813	201200	1152196365	4990	4990	4990	4990	0
67	20240813	201100	1152196365	4990	4990	4990	4990	0
68	20240813	201000	1152196365	4990	4990	4990	4990	0
69	20240813	200900	1152196365	4990	4990	4990	4990	0
70	20240813	200800	1152196365	4990	4990	4990	4990	0
71	20240813	200700	1152196365	4990	4990	4990	4990	0
72	20240813	200600	1152196365	4990	4990	4990	4990	0
73	20240813	200500	1152196365	4990	4990	4990	4990	0
74	20240813	200400	1152196365	4990	4990	4990	4990	0
75	20240813	200300	1152196365	4990	4990	4990	4990	0
76	20240813	200200	1152196365	4990	4990	4990	4990	0
77	20240813	200100	1152196365	4990	4990	4990	4990	0
78	20240813	200000	1152196365	4990	4990	4990	4990	0
79	20240813	195900	1152196365	4990	4990	4990	4990	0
80	20240813	195800	1152196365	4990	4990	4990	4990	0
81	20240813	195700	1152196365	4990	4990	4990	4990	0
82	20240813	195600	1152196365	4990	4990	4990	4990	0
83	20240813	195500	1152196365	4990	4990	4990	4990	0
84	20240813	195400	1152196365	4990	4990	4990	4990	0
85	20240813	195300	1152196365	4990	4990	4990	4990	0
86	20240813	195200	1152196365	4990	4990	4990	4990	0
87	20240813	195100	1152196365	4990	4990	4990	4990	0
88	20240813	195000	1152196365	4990	4990	4990	4990	0
89	20240813	194900	1152196365	4990	4990	4990	4990	0
90	20240813	194800	1152196365	4990	4990	4990	4990	0
91	20240813	194700	1152196365	4990	4990	4990	4990	0
92	20240813	194600	1152196365	4990	4990	4990	4990	3658
93	20240813	194500	1152196365	4990	4990	4990	4990	0
94	20240813	194400	1152196365	4990	4990	4990	4990	0
95	20240813	194300	1152196365	4990	4990	4990	4990	0
96	20240813	194200	1152196365	4990	4990	4990	4990	0
97	20240813	194100	1152196365	4990	4990	4990	4990	0
98	20240813	194000	1152196365	4990	4990	4990	4990	0
99	20240813	193900	1152196365	4990	4990	4990	4990	0
100	20240813	193800	1152196365	4990	4990	4990	4990	0
101	20240813	193700	1152196365	4990	4990	4990	4990	0
102	20240813	193600	1152196365	4990	4990	4990	4990	0
103	20240813	193500	1152196365	4990	4990	4990	4990	0
104	20240813	193400	1152196365	4990	4990	4990	4990	0
105	20240813	193300	1152196365	4990	4990	4990	4990	0
106	20240813	193200	1152196365	4990	4990	4990	4990	0
107	20240813	193100	1152196365	4990	4990	4990	4990	0
108	20240813	193000	1152196365	4990	4990	4990	4990	0
109	20240813	192900	1152196365	4990	4990	4990	4990	0
110	20240813	192800	1152196365	4990	4990	4990	4990	0
111	20240813	192700	1152196365	4990	4990	4990	4990	0
112	20240813	192600	1152196365	4990	4990	4990	4990	0
113	20240813	192500	1152196365	4990	4990	4990	4990	0
114	20240813	192400	1152196365	4990	4990	4990	4990	0
115	20240813	192300	1152196365	4990	4990	4990	4990	0
116	20240813	192200	1152196365	4990	4990	4990	4990	0
117	20240813	192100	1152196365	4990	4990	4990	4990	0
118	20240813	192000	1152196365	4990	4990	4990	4990	0
119	20240813	191900	1152196365	4990	4990	4990	4990	0
120	20240813	191800	1152196365	4990	4990	4990	4990	0
121	20240813	191700	1152196365	4990	4990	4990	4990	0
122	20240813	191600	1152196365	4990	4990	4990	4990	3658
123	20240813	191500	1152196365	4990	4990	4990	4990	0
124	20240813	191400	1152196365	4990	4990	4990	4990	0
125	20240813	191300	1152196365	4990	4990	4990	4990	0
126	20240813	191200	1152196365	4990	4990	4990	4990	0
127	20240813	191100	1152196365	4990	4990	4990	4990	0
128	20240813	191000	1152196365	4990	4990	4990	4990	0
129	20240813	190900	1152196365	4990	4990	4990	4990	0
130	20240813	190800	1152196365	4990	4990	4990	4990	0
131	20240813	190700	1152196365	4990	4990	4990	4990	0
132	20240813	190600	1152196365	4990	4990	4990	4990	0
133	20240813	190500	1152196365	4990	4990	4990	4990	0
134	20240813	190400	1152196365	4990	4990	4990	4990	0
135	20240813	190300	1152196365	4990	4990	4990	4990	0
136	20240813	190200	1152196365	4990	4990	4990	4990	0
137	20240813	190100	1152196365	4990	4990	4990	4990	0
138	20240813	190000	1152196365	4990	4990	4990	4990	0
139	20240813	185900	1152196365	4990	4990	4990	4990	0
140	20240813	185800	1152196365	4990	4990	4990	4990	0
141	20240813	185700	1152196365	4990	4990	4990	4990	0
142	20240813	185600	1152196365	4990	4990	4990	4990	0
143	20240813	185500	1152196365	4990	4990	4990	4990	0
144	20240813	185400	1152196365	4990	4990	4990	4990	0
145	20240813	185300	1152196365	4990	4990	4990	4990	0
146	20240813	185200	1152196365	4990	4990	4990	4990	0
147	20240813	185100	1152196365	4990	4990	4990	4990	0
148	20240813	185000	1152196365	4990	4990	4990	4990	0
149	20240813	184900	1152196365	4990	4990	4990	4990	0
150	20240813	184800	1152196365	4990	4990	4990	4990	0
151	20240813	184700	1152196365	4990	4990	4990	4990	0
152	20240813	184600	1152196365	4990	4990	4990	4990	3658
153	20240813	184500	1152196365	4990	4990	4990	4990	0
154	20240813	184400	1152196365	4990	4990	4990	4990	0
155	20240813	184300	1152196365	4990	4990	4990	4990	0
156	20240813	184200	1152196365	4990	4990	4990	4990	0
157	20240813	184100	1152196365	4990	4990	4990	4990	0
158	20240813	184000	1152196365	4990	4990	4990	4990	0
159	20240813	183900	1152196365	4990	4990	4990	4990	0
160	20240813	183800	1152196365	4990	4990	4990	4990	0
161	20240813	183700	1152196365	4990	4990	4990	4990	0
162	20240813	183600	1152196365	4990	4990	4990	4990	0
163	20240813	183500	1152196365	4990	4990	4990	4990	0
164	20240813	183400	1152196365	4990	4990	4990	4990	0
165	20240813	183300	1152196365	4990	4990	4990	4990	0
166	20240813	183200	1152196365	4990	4990	4990	4990	0
167	20240813	183100	1152196365	4990	4990	4990	4990	0
168	20240813	183000	1152196365	4990	4990	4990	4990	0
169	20240813	182900	1152196365	4990	4990	4990	4990	0
170	20240813	182800	1152196365	4990	4990	4990	4990	0
171	20240813	182700	1152196365	4990	4990	4990	4990	0
172	20240813	182600	1152196365	4990	4990	4990	4990	0
173	20240813	182500	1152196365	4990	4990	4990	4990	0
174	20240813	182400	1152196365	4990	4990	4990	4990	0
175	20240813	182300	1152196365	4990	4990	4990	4990	0
176	20240813	182200	1152196365	4990	4990	4990	4990	0
177	20240813	182100	1152196365	4990	4990	4990	4990	0
178	20240813	182000	1152196365	4990	4990	4990	4990	0
179	20240813	181900	1152196365	4990	4990	4990	4990	0
180	20240813	181800	1152196365	4990	4990	4990	4990	0
181	20240813	181700	1152196365	4990	4990	4990	4990	0
182	20240813	181600	1152196365	4990	4990	4990	4990	3658
183	20240813	181500	1152196365	4990	4990	4990	4990	0
184	20240813	181400	1152196365	4990	4990	4990	4990	0
185	20240813	181300	1152196365	4990	4990	4990	4990	0
186	20240813	181200	1152196365	4990	4990	4990	4990	0
187	20240813	181100	1152196365	4990	4990	4990	4990	0
188	20240813	181000	1152196365	4990	4990	4990	4990	0
189	20240813	180900	1152196365	4990	4990	4990	4990	0
190	20240813	180800	1152196365	4990	4990	4990	4990	0
191	20240813	180700	1152196365	4990	4990	4990	4990	0
192	20240813	180600	1152196365	4990	4990	4990	4990	0
193	20240813	180500	1152196365	4990	4990	4990	4990	0
194	20240813	180400	1152196365	4990	4990	4990	4990	0
195	20240813	180300	1152196365	4990	4990	4990	4990	0
196	20240813	180200	1152196365	4990	4990	4990	4990	0
197	20240813	180100	1152196365	4990	4990	4990	4990	0
198	20240813	180000	1152196365	4990	4990	4990	4990	0
199	20240813	175900	1152196365	4990	4990	4990	4990	0
200	20240813	175800	1152196365	4990	4990	4990	4990	0
201	20240813	175700	1152196365	4990	4990	4990	4990	0
202	20240813	175600	1152196365	4990	4990	4990	4990	0
203	20240813	175500	1152196365	4990	4990	4990	4990	0
204	20240813	175400	1152196365	4990	4990	4990	4990	0
205	20240813	175300	1152196365	4990	4990	4990	4990	0
206	20240813	175200	1152196365	4990	4990	4990	4990	0
207	20240813	175100	1152196365	4990	4990	4990	4990	0
208	20240813	175000	1152196365	4990	4990	4990	4990	0
209	20240813	174900	1152196365	4990	4990	4990	4990	0
210	20240813	174800	1152196365	4990	4990	4990	4990	0
211	20240813	174700	1152196365	4990	4990	4990	4990	0
212	20240813	174600	1152196365	4990	4990	4990	4990	3658
213	20240813	174500	1152196365	4990	4990	4990	4990	0
214	20240813	174400	1152196365	4990	4990	4990	4990	0
215	20240813	174300	1152196365	4990	4990	4990	4990	0
216	20240813	174200	1152196365	4990	4990	4990	4990	0
217	20240813	174100	1152196365	4990	4990	4990	4990	0
218	20240813	174000	1152196365	4990	4990	4990	4990	0
219	20240813	173900	1152196365	4990	4990	4990	4990	0
220	20240813	173800	1152196365	4990	4990	4990	4990	0
221	20240813	173700	1152196365	4990	4990	4990	4990	0
222	20240813	173600	1152196365	4990	4990	4990	4990	0
223	20240813	173500	1152196365	4990	4990	4990	4990	0
224	20240813	173400	1152196365	4990	4990	4990	4990	0
225	20240813	173300	1152196365	4990	4990	4990	4990	0
226	20240813	173200	1152196365	4990	4990	4990	4990	0
227	20240813	173100	1152196365	4990	4990	4990	4990	0
228	20240813	173000	1152196365	4990	4990	4990	4990	0
229	20240813	172900	1152196365	4990	4990	4990	4990	0
230	20240813	172800	1152196365	4990	4990	4990	4990	0
231	20240813	172700	1152196365	4990	4990	4990	4990	0
232	20240813	172600	1152196365	4990	4990	4990	4990	0
233	20240813	172500	1152196365	4990	4990	4990	4990	0
234	20240813	172400	1152196365	4990	4990	4990	4990	0
235	20240813	172300	1152196365	4990	4990	4990	4990	0
236	20240813	172200	1152196365	4990	4990	4990	4990	0
237	20240813	172100	1152196365	4990	4990	4990	4990	0
238	20240813	172000	1152196365	4990	4990	4990	4990	0
239	20240813	171900	1152196365	4990	4990	4990	4990	0
240	20240813	171800	1152196365	4990	4990	4990	4990	0
241	20240813	171700	1152196365	4990	4990	4990	4990	0
242	20240813	171600	1152196365	4990	4990	4990	4990	3658
243	20240813	171500	1152196365	4990	4990	4990	4990	0
244	20240813	171400	1152196365	4990	4990	4990	4990	0
245	20240813	171300	1152196365	4990	4990	4990	4990	0
246	20240813	171200	1152196365	4990	4990	4990	4990	0
247	20240813	171100	1152196365	4990	4990	4990	4990	0
248	20240813	171000	1152196365	4990	4990	4990	4990	0
249	20240813	170900	1152196365	4990	4990	4990	4990	0
250	20240813	170800	1152196365	4990	4990	4990	4990	0
251	20240813	170700	1152196365	4990	4990	4990	4990	0
252	20240813	170600	1152196365	4990	4990	4990	4990	0
253	20240813	170500	1152196365	4990	4990	4990	4990	0
254	20240813	170400	1152196365	4990	4990	4990	4990	0
255	20240813	170300	1152196365	4990	4990	4990	4990	0
256	20240813	170200	1152196365	4990	4990	4990	4990	0
257	20240813	170100	1152196365	4990	4990	4990	4990	0
258	20240813	170000	1152196365	4990	4990	4990	4990	0
259	20240813	165900	1152196365	4990	4990	4990	4990	0
260	20240813	165800	1152196365	4990	4990	4990	4990	0
261	20240813	165700	1152196365	4990	4990	4990	4990	0
262	20240813	165600	1152196365	4990	4990	4990	4990	0
263	20240813	165500	1152196365	4990	4990	4990	4990	0
264	20240813	165400	1152196365	4990	4990	4990	4990	0
265	20240813	165300	1152196365	4990	4990	4990	4990	0
266	20240813	165200	1152196365	4990	4990	4990	4990	0
267	20240813	165100	1152196365	4990	4990	4990	4990	0
268	20240813	165000	1152196365	4990	4990	4990	4990	0
269	20240813	164900	1152196365	4990	4990	4990	4990	0
270	20240813	164800	1152196365	4990	4990	4990	4990	0
271	20240813	164700	1152196365	4990	4990	4990	4990	0
272	20240813	164600	1152196365	4990	4990	4990	4990	3658
273	20240813	164500	1152196365	4990	4990	4990	4990	0
274	20240813	164400	1152196365	4990	4990	4990	4990	0
275	20240813	164300	1152196365	4990	4990	4990	4990	0
276	20240813	164200	1152196365	4990	4990	4990	4990	0
277	20240813	164100	1152196365	4990	4990	4990	4990	0
278	20240813	164000	1152196365	4990	4990	4990	4990	0
279	20240813	163900	1152196365	4990	4990	4990	4990	0
280	20240813	163800	1152196365	4990	4990	4990	4990	0
281	20240813	163700	1152196365	4990	4990	4990	4990	0
282	20240813	163600	1152196365	4990	4990	4990	4990	0
283	20240813	163500	1152196365	4990	4990	4990	4990	0
284	20240813	163400	1152196365	4990	4990	4990	4990	0
285	20240813	163300	1152196365	4990	4990	4990	4990	0
286	20240813	163200	1152196365	4990	4990	4990	4990	0
287	20240813	163100	1152196365	4990	4990	4990	4990	0
288	20240813	163000	1152196365	4990	4990	4990	4990	0
289	20240813	162900	1152196365	4990	4990	4990	4990	0
290	20240813	162800	1152196365	4990	4990	4990	4990	0
291	20240813	162700	1152196365	4990	4990	4990	4990	0
292	20240813	162600	1152196365	4990	4990	4990	4990	0
293	20240813	162500	1152196365	4990	4990	4990	4990	0
294	20240813	162400	1152196365	4990	4990	4990	4990	0
295	20240813	162300	1152196365	4990	4990	4990	4990	0
296	20240813	162200	1152196365	4990	4990	4990	4990	0
297	20240813	162100	1152196365	4990	4990	4990	4990	0
298	20240813	162000	1152196365	4990	4990	4990	4990	0
299	20240813	161900	1152196365	4990	4990	4990	4990	0
300	20240813	161800	1152196365	4990	4990	4990	4990	0
301	20240813	161700	1152196365	4990	4990	4990	4990	0
302	20240813	161600	1152196365	4990	4990	4990	4990	3658
303	20240813	161500	1152196365	4990	4990	4990	4990	0
304	20240813	161400	1152196365	4990	4990	4990	4990	0
305	20240813	161300	1152196365	4990	4990	4990	4990	0
306	20240813	161200	1152196365	4990	4990	4990	4990	0
307	20240813	161100	1152196365	4990	4990	4990	4990	0
308	20240813	161000	1152196365	4990	4990	4990	4990	0
309	20240813	160900	1152196365	4990	4990	4990	4990	0
310	20240813	160800	1152196365	4990	4990	4990	4990	0
311	20240813	160700	1152196365	4990	4990	4990	4990	0
312	20240813	160600	1152196365	4990	4990	4990	4990	0
313	20240813	160500	1152196365	4990	4990	4990	4990	0
314	20240813	160400	1152196365	4990	4990	4990	4990	0
315	20240813	160300	1152196365	4990	4990	4990	4990	0
316	20240813	160200	1152196365	4990	4990	4990	4990	0
317	20240813	160100	1152196365	4990	4990	4990	4990	0
318	20240813	160000	1152196365	4990	4990	4990	4990	0
319	20240813	155900	1152196365	4990	4990	4990	4990	0
320	20240813	155800	1152196365	4990	4990	4990	4990	0
321	20240813	155700	1152196365	4990	4990	4990	4990	0
322	20240813	155600	1152196365	4990	4990	4990	4990	0
323	20240813	155500	1152196365	4990	4990	4990	4990	0
324	20240813	155400	1152196365	4990	4990	4990	4990	0
325	20240813	155300	1152196365	4990	4990	4990	4990	0
326	20240813	155200	1152196365	4990	4990	4990	4990	0
327	20240813	155100	1152196365	4990	4990	4990	4990	0
328	20240813	155000	1152196365	4990	4990	4990	4990	0
329	20240813	154900	1152196365	4990	4990	4990	4990	0
330	20240813	154800	1152196365	4990	4990	4990	4990	0
331	20240813	154700	1152196365	4990	4990	4990	4990	0
332	20240813	154600	1152196365	4990	4990	4990	4990	3658
333	20240813	154500	1152196365	4990	4990	4990	4990	0
334	20240813	154400	1152196365	4990	4990	4990	4990	0
335	20240813	154300	1152196365	4990	4990	4990	4990	0
336	20240813	154200	1152196365	4990	4990	4990	4990	0
337	20240813	154100	1152196365	4990	4990	4990	4990	0
338	20240813	154000	1152196365	4990	4990	4990	4990	0
339	20240813	153900	1152196365	4990	4990	4990	4990	0
340	20240813	153800	1152196365	4990	4990	4990	4990	0
341	20240813	153700	1152196365	4990	4990	4990	4990	0
342	20240813	153600	1152196365	4990	4990	4990	4990	0
343	20240813	153500	1152196365	4990	4990	4990	4990	0
344	20240813	153400	1152196365	4990	4990	4990	4990	0
345	20240813	153300	1152196365	4990	4990	4990	4990	0
346	20240813	153200	1152196365	4990	4990	4990	4990	0
347	20240813	153100	1152196365	4990	4990	4990	4990	0
348	20240813	153000	1152196365	4990	4990	4990	4990	3658
349	20240813	152900	1133942945	4995	4995	4995	4995	0
350	20240813	152800	1133942945	4995	4995	4995	4995	0
351	20240813	152700	1133942945	4995	4995	4995	4995	0
352	20240813	152600	1133942945	4995	4995	4995	4995	0
353	20240813	152500	1133942945	4995	4995	4995	4995	0
354	20240813	152400	1133942945	4995	4995	4995	4995	0
355	20240813	152300	1133942945	4995	4995	4995	4995	0
356	20240813	152200	1133942945	4995	4995	4995	4995	0
357	20240813	152100	1133942945	4995	4995	4995	4995	0
358	20240813	152000	1133942945	4995	4995	4995	4995	0
359	20240813	151900	1133942945	4995	4995	4995	4990	732
360	20240813	151800	1130290195	4995	4995	4995	4985	1398
361	20240813	151700	1123309390	4995	4980	5000	4980	6253
362	20240813	151600	1092085065	4980	4980	4980	4980	24
363	20240813	151500	1091965545	4980	4985	4985	4980	682
364	20240813	151400	1088566485	4985	4985	4990	4985	329
365	20240813	151300	1086926365	4985	4975	4985	4975	529
366	20240813	151200	1084291045	4975	4975	4985	4975	119
367	20240813	151100	1083697935	4975	4975	4985	4975	34
368	20240813	151000	1083528685	4980	4985	4985	4975	176
369	20240813	150900	1082653065	4985	4985	4985	4985	614
370	20240813	150800	1079592275	4985	4985	4985	4970	183
371	20240813	150700	1078682535	4985	4985	4985	4985	1300
372	20240813	150600	1072202035	4985	4990	4990	4985	564
373	20240813	150500	1069387745	4985	4985	4985	4985	179
374	20240813	150400	1068495430	4985	4985	4985	4985	14
375	20240813	150300	1068425640	4985	4985	4985	4985	165
376	20240813	150200	1067603115	4985	4985	4985	4985	35
377	20240813	150100	1067428640	4985	4985	4985	4985	0
378	20240813	150000	1067428640	4985	4975	4985	4975	311
379	20240813	145900	1065878345	4975	4990	4990	4975	346
380	20240813	145800	1064152145	4995	4990	4995	4990	212
381	20240813	145700	1063094255	4990	4995	5000	4990	9023
382	20240813	145600	1018024930	4995	4995	4995	4995	0
383	20240813	145500	1018024930	4995	4980	4995	4980	4731
384	20240813	145400	994417815	4990	4975	4990	4965	861
385	20240813	145300	990125690	4980	4965	4980	4965	113
386	20240813	145200	989563040	4980	4980	4980	4980	151
387	20240813	145100	988811060	4980	4980	4980	4980	11
388	20240813	145000	988756280	4980	4970	4985	4970	796
389	20240813	144900	984790920	4980	4980	4980	4980	0
390	20240813	144800	984790920	4980	4985	4990	4980	2845
391	20240813	144700	970607760	4985	4985	4990	4985	328
392	20240813	144600	968972405	4985	4985	4985	4985	127
393	20240813	144500	968339310	4985	4985	4985	4985	18
394	20240813	144400	968249580	4985	4985	4985	4985	165
395	20240813	144300	967427055	4985	4985	4985	4985	625
396	20240813	144200	964311430	4985	4985	4985	4985	165
397	20240813	144100	963488905	4990	4985	4990	4985	44
398	20240813	144000	963269515	4985	4985	4985	4985	27
399	20240813	143900	963134920	4985	4985	4985	4985	171
400	20240813	143800	962282485	4985	4985	4985	4985	7
401	20240813	143700	962247590	4985	4985	4985	4985	182
402	20240813	143600	961340320	4985	4985	4985	4985	9
403	20240813	143500	961295455	4985	4980	4985	4980	284
404	20240813	143400	959880540	4975	4980	4990	4975	2677
405	20240813	143300	946535740	4980	4975	4980	4975	3521
406	20240813	143200	929013275	4970	4970	4975	4970	253
407	20240813	143100	927755495	4970	4965	4970	4965	40
408	20240813	143000	927556735	4965	4965	4965	4965	6
409	20240813	142900	927526945	4965	4965	4965	4965	212
410	20240813	142800	926474365	4965	4965	4965	4965	10
411	20240813	142700	926424715	4965	4965	4965	4965	14
412	20240813	142600	926355205	4965	4965	4970	4965	496
413	20240813	142500	923890960	4970	4965	4970	4965	408
414	20240813	142400	921863325	4965	4965	4965	4965	173
415	20240813	142300	921004380	4965	4965	4965	4965	17
416	20240813	142200	920919975	4965	4965	4965	4965	8
417	20240813	142100	920880255	4970	4970	4970	4970	747
418	20240813	142000	917167665	4970	4970	4970	4970	19
419	20240813	141900	917073235	4975	4970	4975	4970	231
420	20240813	141800	915924835	4970	4970	4970	4970	14
421	20240813	141700	915855255	4970	4970	4970	4970	19
422	20240813	141600	915760825	4970	4970	4975	4970	902
423	20240813	141500	911275805	4970	4960	4970	4960	2119
424	20240813	141400	900746590	4950	4960	4965	4950	1148
425	20240813	141300	895048635	4950	4965	4970	4950	6635
426	20240813	141200	862142895	4965	4965	4965	4965	300
427	20240813	141100	860653395	4965	4970	4970	4965	190
428	20240813	141000	859710040	4965	4965	4965	4965	8
429	20240813	140900	859670320	4965	4965	4970	4965	1931
430	20240813	140800	850082340	4965	4965	4965	4965	173
431	20240813	140700	849223395	4965	4965	4965	4965	29
432	20240813	140600	849079410	4965	4965	4970	4965	186
433	20240813	140500	848155905	4970	4965	4970	4965	124
434	20240813	140400	847539655	4965	4965	4965	4965	108
435	20240813	140300	847003435	4965	4965	4965	4965	184
436	20240813	140200	846089875	4965	4965	4965	4965	6
437	20240813	140100	846060085	4965	4965	4965	4965	208
438	20240813	140000	845027365	4965	4965	4965	4965	181
439	20240813	135900	844128700	4965	4965	4965	4965	755
440	20240813	135800	840380125	4970	4965	4970	4965	239
441	20240813	135700	839193150	4965	4965	4965	4965	18
442	20240813	135600	839103780	4965	4965	4965	4965	1
443	20240813	135500	839098815	4965	4965	4965	4965	181
444	20240813	135400	838200150	4965	4965	4970	4965	153
445	20240813	135300	837440235	4965	4965	4965	4965	171
446	20240813	135200	836591220	4965	4965	4965	4965	18
447	20240813	135100	836501850	4965	4965	4965	4965	6
448	20240813	135000	836472060	4970	4970	4970	4970	178
449	20240813	134900	835587400	4970	4970	4970	4970	17
450	20240813	134800	835502910	4970	4960	4970	4960	194
451	20240813	134700	834540390	4960	4960	4960	4960	8
452	20240813	134600	834500710	4960	4970	4970	4960	995
453	20240813	134500	829555690	4970	4970	4970	4970	173
454	20240813	134400	828695880	4970	4970	4970	4970	6
455	20240813	134300	828666060	4975	4975	4975	4970	931
456	20240813	134200	824038430	4970	4965	4970	4965	1308
457	20240813	134100	817537700	4965	4965	4965	4965	8
458	20240813	134000	817497980	4970	4965	4970	4965	185
459	20240813	133900	816579450	4965	4965	4965	4965	6
460	20240813	133800	816549660	4965	4965	4965	4965	14
461	20240813	133700	816480150	4965	4965	4965	4965	175
462	20240813	133600	815611275	4965	4965	4965	4965	8
463	20240813	133500	815571555	4965	4965	4965	4965	1612
464	20240813	133400	807567975	4965	4965	4965	4965	9
465	20240813	133300	807523290	4965	4965	4965	4965	19
466	20240813	133200	807428955	4965	4965	4965	4965	181
467	20240813	133100	806530290	4970	4965	4970	4965	506
468	20240813	133000	804015510	4965	4965	4965	4965	6
469	20240813	132900	803985720	4970	4970	4975	4970	227
470	20240813	132800	802857330	4965	4965	4965	4965	6
471	20240813	132700	802827540	4965	4970	4970	4965	89
472	20240813	132600	802385250	4970	4970	4980	4970	344
473	20240813	132500	800673475	4965	4965	4965	4965	0
474	20240813	132400	800673475	4965	4970	4970	4965	173
475	20240813	132300	799814515	4970	4965	4975	4965	714
476	20240813	132200	796265170	4965	4970	4970	4965	198
477	20240813	132100	795281975	4970	4965	4970	4965	1284
478	20240813	132000	788901055	4965	4965	4965	4965	45
479	20240813	131900	788677630	4965	4965	4965	4965	207
480	20240813	131800	787649875	4965	4965	4965	4965	10
481	20240813	131700	787600225	4965	4965	4965	4960	1054
482	20240813	131600	782367180	4960	4960	4960	4960	165
483	20240813	131500	781548780	4960	4960	4960	4960	20
484	20240813	131400	781449580	4960	4960	4960	4960	171
485	20240813	131300	780601420	4960	4960	4960	4960	458
486	20240813	131200	778329740	4960	4960	4960	4960	16
487	20240813	131100	778250380	4960	4960	4960	4960	174
488	20240813	131000	777387340	4960	4960	4960	4960	14
489	20240813	130900	777317900	4960	4960	4960	4955	341
490	20240813	130800	775626595	4955	4955	4955	4955	509
491	20240813	130700	773104500	4955	4955	4955	4955	6
492	20240813	130600	773074770	4955	4955	4955	4955	18
493	20240813	130500	772985580	4960	4955	4960	4955	1170
494	20240813	130400	767187410	4955	4955	4960	4955	26
495	20240813	130300	767058575	4955	4960	4960	4955	14
496	20240813	130200	766989165	4960	4960	4960	4960	0
497	20240813	130100	766989165	4960	4955	4960	4955	184
498	20240813	130000	766076580	4970	4970	4970	4970	2385
499	20240813	125900	754223130	4970	4970	4970	4970	8
500	20240813	125800	754183370	4975	4975	4975	4970	247
501	20240813	125700	752955450	4970	4970	4970	4970	8
502	20240813	125600	752915690	4970	4970	4970	4970	180
503	20240813	125500	752021090	4970	4970	4975	4970	250
504	20240813	125400	750778305	4970	4960	4970	4960	155
505	20240813	125300	750008055	4970	4975	4975	4970	79
506	20240813	125200	749615150	4975	4965	4975	4965	326
507	20240813	125100	747994120	4965	4970	4970	4965	42
508	20240813	125000	747785385	4975	4975	4975	4975	658
509	20240813	124900	744511835	4975	4975	4975	4975	25
510	20240813	124800	744387460	4975	4975	4975	4975	165
511	20240813	124700	743566585	4980	4970	4980	4970	335
512	20240813	124600	741900075	4970	4970	4970	4970	2
513	20240813	124500	741890135	4970	4970	4970	4970	173
514	20240813	124400	741030325	4970	4970	4970	4970	16
515	20240813	124300	740950805	4970	4970	4970	4970	273
516	20240813	124200	739593995	4970	4970	4970	4970	14
517	20240813	124100	739524415	4970	4970	4970	4970	21
518	20240813	124000	739420045	4975	4975	4975	4975	100
519	20240813	123900	738922545	4985	4980	4990	4980	1045
520	20240813	123800	733712820	4985	4975	4985	4975	2739
521	20240813	123700	720073605	4980	4980	4980	4980	1363
522	20240813	123600	713285865	4980	4980	4980	4980	17
523	20240813	123500	713201205	4980	4980	4980	4980	183
524	20240813	123400	712289865	4980	4980	4985	4980	622
525	20240813	123300	709191795	4980	4985	4985	4980	121
526	20240813	123200	708588680	4985	4985	4985	4985	10
527	20240813	123100	708538830	4985	4985	4990	4985	35
528	20240813	123000	708364350	4990	4980	4990	4980	1004
529	20240813	122900	703361485	4980	4980	4980	4980	8
530	20240813	122800	703321645	4980	4980	4980	4980	6
531	20240813	122700	703291765	4980	4980	4985	4980	810
532	20240813	122600	699254010	4980	4980	4980	4980	14
533	20240813	122500	699184290	4980	4980	4980	4980	1198
534	20240813	122400	693218250	4975	4975	4975	4975	24
535	20240813	122300	693098850	4975	4975	4975	4975	0
536	20240813	122200	693098850	4975	4975	4975	4975	179
537	20240813	122100	692208325	4980	4965	4980	4965	92
538	20240813	122000	691750700	4965	4960	4965	4960	167
539	20240813	121900	690922370	4965	4970	4975	4965	150
540	20240813	121800	690176300	4965	4965	4965	4965	92
541	20240813	121700	689719520	4960	4965	4965	4960	99
542	20240813	121600	689228015	4965	4965	4965	4965	12
543	20240813	121500	689168435	4965	4965	4965	4965	18
544	20240813	121400	689079065	4965	4965	4965	4965	165
545	20240813	121300	688259840	4965	4965	4965	4965	5
546	20240813	121200	688235015	4965	4970	4970	4965	179
547	20240813	121100	687345415	4970	4970	4970	4970	2
548	20240813	121000	687335475	4970	4970	4970	4970	25
549	20240813	120900	687211225	4970	4970	4970	4970	165
550	20240813	120800	686391175	4970	4970	4970	4970	14
551	20240813	120700	686321595	4970	4970	4970	4970	291
552	20240813	120600	684875325	4975	4970	4980	4970	499
553	20240813	120500	682393350	4970	4970	4970	4970	8
554	20240813	120400	682353590	4970	4970	4970	4970	175
555	20240813	120300	681483840	4970	4975	4975	4970	16
556	20240813	120200	681404310	4975	4975	4975	4975	5
557	20240813	120100	681379435	4970	4980	4980	4970	396
558	20240813	120000	679409165	4980	4975	4980	4975	94
559	20240813	115900	678941165	4970	4970	4970	4970	179
560	20240813	115800	678051535	4970	4965	4970	4965	450
561	20240813	115700	675815075	4965	4965	4965	4965	0
562	20240813	115600	675815075	4965	4965	4965	4965	195
563	20240813	115500	674846900	4965	4965	4965	4965	5
564	20240813	115400	674822075	4965	4965	4965	4965	14
565	20240813	115300	674752565	4965	4970	4970	4965	124
566	20240813	115200	674136310	4965	4965	4965	4965	14
567	20240813	115100	674066800	4965	4965	4965	4965	165
568	20240813	115000	673247575	4965	4965	4965	4965	29
569	20240813	114900	673103590	4965	4965	4965	4965	173
570	20240813	114800	672244645	4965	4965	4965	4965	0
571	20240813	114700	672244645	4965	4965	4965	4960	190
572	20240813	114600	671301360	4970	4970	4970	4970	0
573	20240813	114500	671301360	4970	4955	4970	4955	51
574	20240813	114400	671048450	4955	4955	4955	4955	10
575	20240813	114300	670998900	4955	4955	4955	4955	179
576	20240813	114200	670111955	4955	4955	4955	4955	15
577	20240813	114100	670037630	4955	4955	4960	4955	411
578	20240813	114000	667999915	4955	4955	4955	4955	14
579	20240813	113900	667930545	4955	4955	4955	4955	11
580	20240813	113800	667876040	4960	4960	4960	4960	103
581	20240813	113700	667365160	4975	4960	4975	4960	951
582	20240813	113600	662636815	4960	4955	4960	4955	41
583	20240813	113500	662433625	4960	4960	4960	4960	119
584	20240813	113400	661843385	4965	4955	4965	4955	7
585	20240813	113300	661808690	4955	4970	4970	4955	111
586	20240813	113200	661257125	4970	4970	4970	4970	0
587	20240813	113100	661257125	4970	4970	4975	4970	25
588	20240813	113000	661132870	4970	4970	4975	4965	938
589	20240813	112900	656468835	4965	4955	4965	4955	14
590	20240813	112800	656399385	4960	4970	4970	4960	12926
591	20240813	112700	592283380	4970	4980	4980	4970	392
592	20240813	112600	590331260	4980	4970	4980	4970	139
593	20240813	112500	589639180	4980	4980	4980	4980	50
594	20240813	112400	589390180	4985	4980	4985	4980	20
595	20240813	112300	589290575	4980	4975	4980	4975	555
596	20240813	112200	586527500	4975	4975	4975	4970	256
597	20240813	112100	585253930	4975	4975	4975	4975	8
598	20240813	112000	585214130	4975	4975	4975	4975	171
599	20240813	111900	584363405	4975	4975	4975	4975	19
600	20240813	111800	584268880	4985	4970	4985	4970	240
601	20240813	111700	583072785	4980	4980	4980	4975	331
602	20240813	111600	581424420	4975	4975	4975	4975	11
603	20240813	111500	581369695	4975	4980	4980	4975	18
604	20240813	111400	581280120	4980	4980	4980	4980	7
605	20240813	111300	581245260	4980	4980	4980	4980	25
606	20240813	111200	581120760	4985	4985	4985	4985	2005
607	20240813	111100	571125835	4985	4975	4985	4975	8640
608	20240813	111000	528059605	4975	4975	4980	4975	1719
609	20240813	110900	519499900	4975	4975	4975	4975	0
610	20240813	110800	519499900	4975	4975	4975	4975	30
611	20240813	110700	519350650	4975	4980	4980	4975	200
612	20240813	110600	518355645	4975	4980	4980	4975	665
613	20240813	110500	515044015	4980	4980	4980	4980	194
614	20240813	110400	514077895	4980	4980	4980	4980	206
615	20240813	110300	513052015	4980	4980	4980	4980	8
616	20240813	110200	513012175	4980	4980	4980	4980	182
617	20240813	110100	512105815	4980	4980	4980	4980	8
618	20240813	110000	512065975	4985	4985	4985	4985	24
619	20240813	105900	511946335	4980	4985	4985	4975	2316
620	20240813	105800	500402050	4990	4980	4990	4980	1825
621	20240813	105700	491295765	4975	4985	4985	4975	374
622	20240813	105600	489434235	4985	4990	4990	4985	19
623	20240813	105500	489339515	4990	4985	4990	4985	12
624	20240813	105400	489279665	4985	4985	4985	4980	224
625	20240813	105300	488163850	4985	4985	4985	4985	1538
626	20240813	105200	480496920	4985	4985	4990	4985	206
627	20240813	105100	479469975	4990	4985	4990	4985	47
628	20240813	105000	479235520	4985	4985	4985	4985	11
629	20240813	104900	479180685	4985	4985	4985	4985	1702
630	20240813	104800	470696215	4985	4985	4985	4985	26
631	20240813	104700	470566605	4985	4985	4985	4985	8
632	20240813	104600	470526725	4985	4985	4985	4985	205
633	20240813	104500	469504800	4985	4985	4985	4985	25
634	20240813	104400	469380175	4985	4985	4985	4985	173
635	20240813	104300	468517770	4985	4985	4985	4985	6
636	20240813	104200	468487860	4985	4980	4985	4980	1213
637	20240813	104100	462441095	4980	4980	4980	4980	171
638	20240813	104000	461589515	4980	4980	4980	4980	68
639	20240813	103900	461250875	4980	4985	4990	4980	4377
640	20240813	103800	439431855	4985	4985	4990	4985	608
641	20240813	103700	436399975	4990	4985	4990	4985	15
642	20240813	103600	436325195	4990	4990	4990	4985	384
643	20240813	103500	434409920	4990	4985	4990	4985	101
644	20240813	103400	433906430	4985	4985	4985	4985	165
645	20240813	103300	433083905	4980	4985	4985	4980	898
646	20240813	103200	428607400	4975	4975	4975	4975	9
647	20240813	103100	428562625	4980	4980	4980	4980	322
648	20240813	103000	426959065	4985	4980	4985	4980	342
649	20240813	102900	425255900	4980	4980	4980	4980	323
650	20240813	102800	423647360	4980	4980	4980	4980	58
651	20240813	102700	423358520	4980	4980	4980	4980	65
652	20240813	102600	423034820	4980	4980	4980	4980	166
653	20240813	102500	422208140	4980	4975	4980	4975	307
654	20240813	102400	420679290	4980	4980	4980	4980	0
655	20240813	102300	420679290	4980	4975	4980	4975	167
656	20240813	102200	419848455	4975	4975	4975	4975	247
657	20240813	102100	418619630	4975	4975	4975	4975	165
658	20240813	102000	417798755	4975	4975	4975	4975	15
659	20240813	101900	417724130	4975	4975	4975	4975	9
660	20240813	101800	417679355	4975	4975	4975	4975	165
661	20240813	101700	416858480	4975	4975	4975	4975	125
662	20240813	101600	416236605	4970	4970	4970	4970	20
663	20240813	101500	416137205	4970	4970	4970	4970	165
664	20240813	101400	415317155	4965	4965	4970	4965	1175
665	20240813	101300	409483275	4970	4975	4975	4970	244
666	20240813	101200	408270370	4980	4980	4980	4980	0
667	20240813	101100	408270370	4980	4980	4980	4980	638
668	20240813	101000	405093130	4980	4985	4985	4980	167
669	20240813	100900	404261460	4985	4985	4985	4985	3
670	20240813	100800	404246505	4985	4985	4985	4985	1518
671	20240813	100700	396679275	4985	4985	4985	4985	9
672	20240813	100600	396634410	4985	4985	4985	4985	0
673	20240813	100500	396634410	4985	4985	4985	4985	148
674	20240813	100400	395896630	4985	4990	4990	4985	53
675	20240813	100300	395632420	4980	4980	4980	4980	5
676	20240813	100200	395607520	4985	4990	4990	4985	2007
677	20240813	100100	385602620	4990	4990	4990	4985	1389
678	20240813	100000	378671580	4990	4995	4995	4990	353
679	20240813	095900	376909905	4990	4990	4990	4990	1050
680	20240813	095800	371670405	4990	4995	4995	4990	143
681	20240813	095700	370956125	5000	4995	5000	4995	2029
682	20240813	095600	360821230	4990	4990	4990	4990	400
683	20240813	095500	358825230	4995	4995	4995	4995	0
684	20240813	095400	358825230	4995	4995	4995	4995	1610
685	20240813	095300	350783280	4990	4985	4990	4985	40
686	20240813	095200	350583705	4990	4990	4990	4985	1042
687	20240813	095100	345384140	4985	4970	4985	4970	14951
688	20240813	095000	271005795	4970	4955	4970	4955	6910
689	20240813	094900	236684475	4955	4960	4960	4955	36
690	20240813	094800	236506090	4960	4960	4960	4955	9
691	20240813	094700	236461475	4960	4960	4965	4960	2101
692	20240813	094600	226040500	4960	4960	4965	4960	538
693	20240813	094500	223371720	4965	4970	4970	4965	2005
694	20240813	094400	213416870	4965	4965	4965	4965	1226
695	20240813	094300	207329780	4965	4950	4965	4950	1605
696	20240813	094200	199385000	4950	4970	4970	4950	3
697	20240813	094100	199370110	4955	4955	4955	4955	0
698	20240813	094000	199370110	4955	4960	4965	4955	4276
699	20240813	093900	178153360	4955	4915	4955	4915	4369
700	20240813	093800	156558985	4935	4920	4935	4920	19130
701	20240813	093700	62315065	4920	4920	4920	4915	474
702	20240813	093600	59985245	4920	4905	4920	4905	1296
703	20240813	093500	53627415	4910	4910	4910	4910	51
704	20240813	093400	53377005	4910	4910	4910	4910	217
705	20240813	093300	52311535	4915	4915	4915	4915	610
706	20240813	093200	49313385	4920	4920	4920	4920	5
707	20240813	093100	49288785	4920	4920	4920	4920	1287
708	20240813	093000	42956745	4920	4925	4925	4920	107
709	20240813	092900	42430270	4920	4920	4920	4920	20
710	20240813	092800	42331870	4920	4920	4920	4920	3
711	20240813	092700	42317110	4920	4920	4920	4920	1
712	20240813	092600	42312190	4920	4920	4920	4920	19
713	20240813	092500	42218710	4920	4920	4920	4920	25
714	20240813	092400	42095710	4920	4920	4920	4920	0
715	20240813	092300	42095710	4920	4910	4920	4910	474
716	20240813	092200	39763790	4910	4910	4910	4910	0
717	20240813	092100	39763790	4910	4910	4910	4905	1166
718	20240813	092000	34041235	4910	4910	4910	4910	117
719	20240813	091900	33466765	4910	4910	4910	4910	71
720	20240813	091800	33118155	4905	4905	4905	4905	0
721	20240813	091700	33118155	4905	4910	4910	4905	812
722	20240813	091600	29131685	4915	4915	4920	4915	245
723	20240813	091500	27927230	4925	4925	4925	4925	0
724	20240813	091400	27927230	4925	4915	4925	4915	3
725	20240813	091300	27912475	4915	4925	4925	4915	1383
726	20240813	091200	21106905	4925	4925	4925	4925	50
727	20240813	091100	20860655	4925	4925	4925	4925	0
728	20240813	091000	20860655	4925	4925	4925	4925	103
729	20240813	090900	20353380	4930	4930	4930	4930	199
730	20240813	090800	19372310	4930	4930	4930	4930	1
731	20240813	090700	19367380	4930	4935	4935	4930	848
732	20240813	090600	15185990	4935	4935	4935	4935	0
733	20240813	090500	15185990	4935	4935	4935	4935	4
734	20240813	090400	15166250	4935	4935	4935	4935	293
735	20240813	090300	13720295	4920	4925	4925	4920	2407
736	20240813	090200	1874880	4930	4930	4930	4930	33
737	20240813	090100	1712190	4925	4925	4925	4925	5
738	20240813	090000	1687565	4925	4920	4925	4920	343