KissMeData/228670/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204100	511604990	9800	9800	9800	9800	930
3	20240812	204000	511604990	9800	9800	9800	9800	0
4	20240812	203900	511604990	9800	9800	9800	9800	0
5	20240812	203800	511604990	9800	9800	9800	9800	0
6	20240812	203700	511604990	9800	9800	9800	9800	0
7	20240812	203600	511604990	9800	9800	9800	9800	0
8	20240812	203500	511604990	9800	9800	9800	9800	0
9	20240812	203400	511604990	9800	9800	9800	9800	0
10	20240812	203300	511604990	9800	9800	9800	9800	0
11	20240812	203200	511604990	9800	9800	9800	9800	0
12	20240812	203100	511604990	9800	9800	9800	9800	0
13	20240812	203000	511604990	9800	9800	9800	9800	0
14	20240812	202900	511604990	9800	9800	9800	9800	0
15	20240812	202800	511604990	9800	9800	9800	9800	0
16	20240812	202700	511604990	9800	9800	9800	9800	0
17	20240812	202600	511604990	9800	9800	9800	9800	0
18	20240812	202500	511604990	9800	9800	9800	9800	0
19	20240812	202400	511604990	9800	9800	9800	9800	0
20	20240812	202300	511604990	9800	9800	9800	9800	0
21	20240812	202200	511604990	9800	9800	9800	9800	0
22	20240812	202100	511604990	9800	9800	9800	9800	0
23	20240812	202000	511604990	9800	9800	9800	9800	0
24	20240812	201900	511604990	9800	9800	9800	9800	0
25	20240812	201800	511604990	9800	9800	9800	9800	0
26	20240812	201700	511604990	9800	9800	9800	9800	0
27	20240812	201600	511604990	9800	9800	9800	9800	0
28	20240812	201500	511604990	9800	9800	9800	9800	0
29	20240812	201400	511604990	9800	9800	9800	9800	0
30	20240812	201300	511604990	9800	9800	9800	9800	0
31	20240812	201200	511604990	9800	9800	9800	9800	0
32	20240812	201100	511604990	9800	9800	9800	9800	930
33	20240812	201000	511604990	9800	9800	9800	9800	0
34	20240812	200900	511604990	9800	9800	9800	9800	0
35	20240812	200800	511604990	9800	9800	9800	9800	0
36	20240812	200700	511604990	9800	9800	9800	9800	0
37	20240812	200600	511604990	9800	9800	9800	9800	0
38	20240812	200500	511604990	9800	9800	9800	9800	0
39	20240812	200400	511604990	9800	9800	9800	9800	0
40	20240812	200300	511604990	9800	9800	9800	9800	0
41	20240812	200200	511604990	9800	9800	9800	9800	0
42	20240812	200100	511604990	9800	9800	9800	9800	0
43	20240812	200000	511604990	9800	9800	9800	9800	0
44	20240812	195900	511604990	9800	9800	9800	9800	0
45	20240812	195800	511604990	9800	9800	9800	9800	0
46	20240812	195700	511604990	9800	9800	9800	9800	0
47	20240812	195600	511604990	9800	9800	9800	9800	0
48	20240812	195500	511604990	9800	9800	9800	9800	0
49	20240812	195400	511604990	9800	9800	9800	9800	0
50	20240812	195300	511604990	9800	9800	9800	9800	0
51	20240812	195200	511604990	9800	9800	9800	9800	0
52	20240812	195100	511604990	9800	9800	9800	9800	0
53	20240812	195000	511604990	9800	9800	9800	9800	0
54	20240812	194900	511604990	9800	9800	9800	9800	0
55	20240812	194800	511604990	9800	9800	9800	9800	0
56	20240812	194700	511604990	9800	9800	9800	9800	0
57	20240812	194600	511604990	9800	9800	9800	9800	0
58	20240812	194500	511604990	9800	9800	9800	9800	0
59	20240812	194400	511604990	9800	9800	9800	9800	0
60	20240812	194300	511604990	9800	9800	9800	9800	0
61	20240812	194200	511604990	9800	9800	9800	9800	0
62	20240812	194100	511604990	9800	9800	9800	9800	930
63	20240812	194000	511604990	9800	9800	9800	9800	0
64	20240812	193900	511604990	9800	9800	9800	9800	0
65	20240812	193800	511604990	9800	9800	9800	9800	0
66	20240812	193700	511604990	9800	9800	9800	9800	0
67	20240812	193600	511604990	9800	9800	9800	9800	0
68	20240812	193500	511604990	9800	9800	9800	9800	0
69	20240812	193400	511604990	9800	9800	9800	9800	0
70	20240812	193300	511604990	9800	9800	9800	9800	0
71	20240812	193200	511604990	9800	9800	9800	9800	0
72	20240812	193100	511604990	9800	9800	9800	9800	0
73	20240812	193000	511604990	9800	9800	9800	9800	0
74	20240812	192900	511604990	9800	9800	9800	9800	0
75	20240812	192800	511604990	9800	9800	9800	9800	0
76	20240812	192700	511604990	9800	9800	9800	9800	0
77	20240812	192600	511604990	9800	9800	9800	9800	0
78	20240812	192500	511604990	9800	9800	9800	9800	0
79	20240812	192400	511604990	9800	9800	9800	9800	0
80	20240812	192300	511604990	9800	9800	9800	9800	0
81	20240812	192200	511604990	9800	9800	9800	9800	0
82	20240812	192100	511604990	9800	9800	9800	9800	0
83	20240812	192000	511604990	9800	9800	9800	9800	0
84	20240812	191900	511604990	9800	9800	9800	9800	0
85	20240812	191800	511604990	9800	9800	9800	9800	0
86	20240812	191700	511604990	9800	9800	9800	9800	0
87	20240812	191600	511604990	9800	9800	9800	9800	0
88	20240812	191500	511604990	9800	9800	9800	9800	0
89	20240812	191400	511604990	9800	9800	9800	9800	0
90	20240812	191300	511604990	9800	9800	9800	9800	0
91	20240812	191200	511604990	9800	9800	9800	9800	0
92	20240812	191100	511604990	9800	9800	9800	9800	930
93	20240812	191000	511604990	9800	9800	9800	9800	0
94	20240812	190900	511604990	9800	9800	9800	9800	0
95	20240812	190800	511604990	9800	9800	9800	9800	0
96	20240812	190700	511604990	9800	9800	9800	9800	0
97	20240812	190600	511604990	9800	9800	9800	9800	0
98	20240812	190500	511604990	9800	9800	9800	9800	0
99	20240812	190400	511604990	9800	9800	9800	9800	0
100	20240812	190300	511604990	9800	9800	9800	9800	0
101	20240812	190200	511604990	9800	9800	9800	9800	0
102	20240812	190100	511604990	9800	9800	9800	9800	0
103	20240812	190000	511604990	9800	9800	9800	9800	0
104	20240812	185900	511604990	9800	9800	9800	9800	0
105	20240812	185800	511604990	9800	9800	9800	9800	0
106	20240812	185700	511604990	9800	9800	9800	9800	0
107	20240812	185600	511604990	9800	9800	9800	9800	0
108	20240812	185500	511604990	9800	9800	9800	9800	0
109	20240812	185400	511604990	9800	9800	9800	9800	0
110	20240812	185300	511604990	9800	9800	9800	9800	0
111	20240812	185200	511604990	9800	9800	9800	9800	0
112	20240812	185100	511604990	9800	9800	9800	9800	0
113	20240812	185000	511604990	9800	9800	9800	9800	0
114	20240812	184900	511604990	9800	9800	9800	9800	0
115	20240812	184800	511604990	9800	9800	9800	9800	0
116	20240812	184700	511604990	9800	9800	9800	9800	0
117	20240812	184600	511604990	9800	9800	9800	9800	0
118	20240812	184500	511604990	9800	9800	9800	9800	0
119	20240812	184400	511604990	9800	9800	9800	9800	0
120	20240812	184300	511604990	9800	9800	9800	9800	0
121	20240812	184200	511604990	9800	9800	9800	9800	0
122	20240812	184100	511604990	9800	9800	9800	9800	930
123	20240812	184000	511604990	9800	9800	9800	9800	0
124	20240812	183900	511604990	9800	9800	9800	9800	0
125	20240812	183800	511604990	9800	9800	9800	9800	0
126	20240812	183700	511604990	9800	9800	9800	9800	0
127	20240812	183600	511604990	9800	9800	9800	9800	0
128	20240812	183500	511604990	9800	9800	9800	9800	0
129	20240812	183400	511604990	9800	9800	9800	9800	0
130	20240812	183300	511604990	9800	9800	9800	9800	0
131	20240812	183200	511604990	9800	9800	9800	9800	0
132	20240812	183100	511604990	9800	9800	9800	9800	0
133	20240812	183000	511604990	9800	9800	9800	9800	0
134	20240812	182900	511604990	9800	9800	9800	9800	0
135	20240812	182800	511604990	9800	9800	9800	9800	0
136	20240812	182700	511604990	9800	9800	9800	9800	0
137	20240812	182600	511604990	9800	9800	9800	9800	0
138	20240812	182500	511604990	9800	9800	9800	9800	0
139	20240812	182400	511604990	9800	9800	9800	9800	0
140	20240812	182300	511604990	9800	9800	9800	9800	0
141	20240812	182200	511604990	9800	9800	9800	9800	0
142	20240812	182100	511604990	9800	9800	9800	9800	0
143	20240812	182000	511604990	9800	9800	9800	9800	0
144	20240812	181900	511604990	9800	9800	9800	9800	0
145	20240812	181800	511604990	9800	9800	9800	9800	0
146	20240812	181700	511604990	9800	9800	9800	9800	0
147	20240812	181600	511604990	9800	9800	9800	9800	0
148	20240812	181500	511604990	9800	9800	9800	9800	0
149	20240812	181400	511604990	9800	9800	9800	9800	0
150	20240812	181300	511604990	9800	9800	9800	9800	0
151	20240812	181200	511604990	9800	9800	9800	9800	0
152	20240812	181100	511604990	9800	9800	9800	9800	930
153	20240812	181000	511604990	9800	9800	9800	9800	0
154	20240812	180900	511604990	9800	9800	9800	9800	0
155	20240812	180800	511604990	9800	9800	9800	9800	0
156	20240812	180700	511604990	9800	9800	9800	9800	0
157	20240812	180600	511604990	9800	9800	9800	9800	0
158	20240812	180500	511604990	9800	9800	9800	9800	0
159	20240812	180400	511604990	9800	9800	9800	9800	0
160	20240812	180300	511604990	9800	9800	9800	9800	0
161	20240812	180200	511604990	9800	9800	9800	9800	0
162	20240812	180100	511604990	9800	9800	9800	9800	0
163	20240812	180000	511604990	9800	9800	9800	9800	0
164	20240812	175900	511604990	9800	9800	9800	9800	0
165	20240812	175800	511604990	9800	9800	9800	9800	0
166	20240812	175700	511604990	9800	9800	9800	9800	0
167	20240812	175600	511604990	9800	9800	9800	9800	0
168	20240812	175500	511604990	9800	9800	9800	9800	0
169	20240812	175400	511604990	9800	9800	9800	9800	0
170	20240812	175300	511604990	9800	9800	9800	9800	0
171	20240812	175200	511604990	9800	9800	9800	9800	0
172	20240812	175100	511604990	9800	9800	9800	9800	0
173	20240812	175000	511604990	9800	9800	9800	9800	0
174	20240812	174900	511604990	9800	9800	9800	9800	0
175	20240812	174800	511604990	9800	9800	9800	9800	0
176	20240812	174700	511604990	9800	9800	9800	9800	0
177	20240812	174600	511604990	9800	9800	9800	9800	0
178	20240812	174500	511604990	9800	9800	9800	9800	0
179	20240812	174400	511604990	9800	9800	9800	9800	0
180	20240812	174300	511604990	9800	9800	9800	9800	0
181	20240812	174200	511604990	9800	9800	9800	9800	0
182	20240812	174100	511604990	9800	9800	9800	9800	930
183	20240812	174000	511604990	9800	9800	9800	9800	0
184	20240812	173900	511604990	9800	9800	9800	9800	0
185	20240812	173800	511604990	9800	9800	9800	9800	0
186	20240812	173700	511604990	9800	9800	9800	9800	0
187	20240812	173600	511604990	9800	9800	9800	9800	0
188	20240812	173500	511604990	9800	9800	9800	9800	0
189	20240812	173400	511604990	9800	9800	9800	9800	0
190	20240812	173300	511604990	9800	9800	9800	9800	0
191	20240812	173200	511604990	9800	9800	9800	9800	0
192	20240812	173100	511604990	9800	9800	9800	9800	0
193	20240812	173000	511604990	9800	9800	9800	9800	0
194	20240812	172900	511604990	9800	9800	9800	9800	0
195	20240812	172800	511604990	9800	9800	9800	9800	0
196	20240812	172700	511604990	9800	9800	9800	9800	0
197	20240812	172600	511604990	9800	9800	9800	9800	0
198	20240812	172500	511604990	9800	9800	9800	9800	0
199	20240812	172400	511604990	9800	9800	9800	9800	0
200	20240812	172300	511604990	9800	9800	9800	9800	0
201	20240812	172200	511604990	9800	9800	9800	9800	0
202	20240812	172100	511604990	9800	9800	9800	9800	0
203	20240812	172000	511604990	9800	9800	9800	9800	0
204	20240812	171900	511604990	9800	9800	9800	9800	0
205	20240812	171800	511604990	9800	9800	9800	9800	0
206	20240812	171700	511604990	9800	9800	9800	9800	0
207	20240812	171600	511604990	9800	9800	9800	9800	0
208	20240812	171500	511604990	9800	9800	9800	9800	0
209	20240812	171400	511604990	9800	9800	9800	9800	0
210	20240812	171300	511604990	9800	9800	9800	9800	0
211	20240812	171200	511604990	9800	9800	9800	9800	0
212	20240812	171100	511604990	9800	9800	9800	9800	930
213	20240812	171000	511604990	9800	9800	9800	9800	0
214	20240812	170900	511604990	9800	9800	9800	9800	0
215	20240812	170800	511604990	9800	9800	9800	9800	0
216	20240812	170700	511604990	9800	9800	9800	9800	0
217	20240812	170600	511604990	9800	9800	9800	9800	0
218	20240812	170500	511604990	9800	9800	9800	9800	0
219	20240812	170400	511604990	9800	9800	9800	9800	0
220	20240812	170300	511604990	9800	9800	9800	9800	0
221	20240812	170200	511604990	9800	9800	9800	9800	0
222	20240812	170100	511604990	9800	9800	9800	9800	0
223	20240812	170000	511604990	9800	9800	9800	9800	0
224	20240812	165900	511604990	9800	9800	9800	9800	0
225	20240812	165800	511604990	9800	9800	9800	9800	0
226	20240812	165700	511604990	9800	9800	9800	9800	0
227	20240812	165600	511604990	9800	9800	9800	9800	0
228	20240812	165500	511604990	9800	9800	9800	9800	0
229	20240812	165400	511604990	9800	9800	9800	9800	0
230	20240812	165300	511604990	9800	9800	9800	9800	0
231	20240812	165200	511604990	9800	9800	9800	9800	0
232	20240812	165100	511604990	9800	9800	9800	9800	0
233	20240812	165000	511604990	9800	9800	9800	9800	0
234	20240812	164900	511604990	9800	9800	9800	9800	0
235	20240812	164800	511604990	9800	9800	9800	9800	0
236	20240812	164700	511604990	9800	9800	9800	9800	0
237	20240812	164600	511604990	9800	9800	9800	9800	0
238	20240812	164500	511604990	9800	9800	9800	9800	0
239	20240812	164400	511604990	9800	9800	9800	9800	0
240	20240812	164300	511604990	9800	9800	9800	9800	0
241	20240812	164200	511604990	9800	9800	9800	9800	0
242	20240812	164100	511604990	9800	9800	9800	9800	930
243	20240812	164000	511604990	9800	9800	9800	9800	0
244	20240812	163900	511604990	9800	9800	9800	9800	0
245	20240812	163800	511604990	9800	9800	9800	9800	0
246	20240812	163700	511604990	9800	9800	9800	9800	0
247	20240812	163600	511604990	9800	9800	9800	9800	0
248	20240812	163500	511604990	9800	9800	9800	9800	0
249	20240812	163400	511604990	9800	9800	9800	9800	0
250	20240812	163300	511604990	9800	9800	9800	9800	0
251	20240812	163200	511604990	9800	9800	9800	9800	0
252	20240812	163100	511604990	9800	9800	9800	9800	0
253	20240812	163000	511604990	9800	9800	9800	9800	0
254	20240812	162900	511604990	9800	9800	9800	9800	0
255	20240812	162800	511604990	9800	9800	9800	9800	0
256	20240812	162700	511604990	9800	9800	9800	9800	0
257	20240812	162600	511604990	9800	9800	9800	9800	0
258	20240812	162500	511604990	9800	9800	9800	9800	0
259	20240812	162400	511604990	9800	9800	9800	9800	0
260	20240812	162300	511604990	9800	9800	9800	9800	0
261	20240812	162200	511604990	9800	9800	9800	9800	0
262	20240812	162100	511604990	9800	9800	9800	9800	0
263	20240812	162000	511604990	9800	9800	9800	9800	0
264	20240812	161900	511604990	9800	9800	9800	9800	0
265	20240812	161800	511604990	9800	9800	9800	9800	0
266	20240812	161700	511604990	9800	9800	9800	9800	0
267	20240812	161600	511604990	9800	9800	9800	9800	0
268	20240812	161500	511604990	9800	9800	9800	9800	0
269	20240812	161400	511604990	9800	9800	9800	9800	0
270	20240812	161300	511604990	9800	9800	9800	9800	0
271	20240812	161200	511604990	9800	9800	9800	9800	0
272	20240812	161100	511604990	9800	9800	9800	9800	930
273	20240812	161000	511604990	9800	9800	9800	9800	0
274	20240812	160900	511604990	9800	9800	9800	9800	0
275	20240812	160800	511604990	9800	9800	9800	9800	0
276	20240812	160700	511604990	9800	9800	9800	9800	0
277	20240812	160600	511604990	9800	9800	9800	9800	0
278	20240812	160500	511604990	9800	9800	9800	9800	0
279	20240812	160400	511604990	9800	9800	9800	9800	0
280	20240812	160300	511604990	9800	9800	9800	9800	0
281	20240812	160200	511604990	9800	9800	9800	9800	0
282	20240812	160100	511604990	9800	9800	9800	9800	0
283	20240812	160000	511604990	9800	9800	9800	9800	0
284	20240812	155900	511604990	9800	9800	9800	9800	0
285	20240812	155800	511604990	9800	9800	9800	9800	0
286	20240812	155700	511604990	9800	9800	9800	9800	0
287	20240812	155600	511604990	9800	9800	9800	9800	0
288	20240812	155500	511604990	9800	9800	9800	9800	0
289	20240812	155400	511604990	9800	9800	9800	9800	0
290	20240812	155300	511604990	9800	9800	9800	9800	0
291	20240812	155200	511604990	9800	9800	9800	9800	0
292	20240812	155100	511604990	9800	9800	9800	9800	0
293	20240812	155000	511604990	9800	9800	9800	9800	0
294	20240812	154900	511604990	9800	9800	9800	9800	0
295	20240812	154800	511604990	9800	9800	9800	9800	0
296	20240812	154700	511604990	9800	9800	9800	9800	0
297	20240812	154600	511604990	9800	9800	9800	9800	0
298	20240812	154500	511604990	9800	9800	9800	9800	0
299	20240812	154400	511604990	9800	9800	9800	9800	0
300	20240812	154300	511604990	9800	9800	9800	9800	0
301	20240812	154200	511604990	9800	9800	9800	9800	0
302	20240812	154100	511604990	9800	9800	9800	9800	930
303	20240812	154000	511604990	9800	9800	9800	9800	0
304	20240812	153900	511604990	9800	9800	9800	9800	0
305	20240812	153800	511604990	9800	9800	9800	9800	0
306	20240812	153700	511604990	9800	9800	9800	9800	0
307	20240812	153600	511604990	9800	9800	9800	9800	0
308	20240812	153500	511604990	9800	9800	9800	9800	0
309	20240812	153400	511604990	9800	9800	9800	9800	0
310	20240812	153300	511604990	9800	9800	9800	9800	0
311	20240812	153200	511604990	9800	9800	9800	9800	0
312	20240812	153100	511604990	9800	9800	9800	9800	0
313	20240812	153000	511604990	9800	9800	9800	9800	930
314	20240812	152900	502490990	9800	9800	9800	9800	0
315	20240812	152800	502490990	9800	9800	9800	9800	0
316	20240812	152700	502490990	9800	9800	9800	9800	0
317	20240812	152600	502490990	9800	9800	9800	9800	0
318	20240812	152500	502490990	9800	9800	9800	9800	0
319	20240812	152400	502490990	9800	9800	9800	9800	0
320	20240812	152300	502490990	9800	9800	9800	9800	0
321	20240812	152200	502490990	9800	9800	9800	9800	0
322	20240812	152100	502490990	9800	9800	9800	9800	0
323	20240812	152000	502490990	9800	9800	9800	9800	0
324	20240812	151900	502490990	9800	9800	9810	9790	344
325	20240812	151800	499122760	9800	9800	9800	9790	147
326	20240812	151700	497683410	9810	9790	9810	9790	66
327	20240812	151600	497036810	9790	9790	9800	9790	451
328	20240812	151500	492621160	9800	9810	9810	9800	2
329	20240812	151400	492601550	9790	9790	9790	9790	54
330	20240812	151300	492072890	9810	9800	9810	9800	361
331	20240812	151200	488534590	9800	9800	9800	9800	1
332	20240812	151100	488524790	9820	9820	9820	9820	1
333	20240812	151000	488514970	9800	9800	9800	9800	264
334	20240812	150900	485927770	9810	9820	9820	9810	64
335	20240812	150800	485299920	9830	9830	9830	9830	0
336	20240812	150700	485299920	9830	9820	9830	9820	242
337	20240812	150600	482923470	9820	9820	9820	9820	1
338	20240812	150500	482913650	9820	9820	9820	9820	0
339	20240812	150400	482913650	9820	9820	9820	9820	0
340	20240812	150300	482913650	9820	9820	9820	9820	0
341	20240812	150200	482913650	9820	9820	9820	9820	3
342	20240812	150100	482884190	9820	9820	9820	9820	1
343	20240812	150000	482874370	9810	9810	9810	9810	0
344	20240812	145900	482874370	9810	9810	9810	9810	0
345	20240812	145800	482874370	9810	9810	9810	9810	0
346	20240812	145700	482874370	9810	9810	9810	9810	7
347	20240812	145600	482805700	9830	9830	9830	9830	0
348	20240812	145500	482805700	9830	9820	9830	9820	2
349	20240812	145400	482786050	9820	9820	9820	9820	0
350	20240812	145300	482786050	9820	9820	9820	9820	1
351	20240812	145200	482776230	9820	9820	9820	9820	10
352	20240812	145100	482678030	9820	9820	9820	9820	0
353	20240812	145000	482678030	9820	9820	9820	9820	18
354	20240812	144900	482501270	9820	9820	9820	9820	22
355	20240812	144800	482285230	9790	9810	9810	9790	87
356	20240812	144700	481431960	9800	9810	9810	9800	70
357	20240812	144600	480745760	9810	9810	9810	9810	21
358	20240812	144500	480539750	9810	9810	9810	9800	60
359	20240812	144400	479951650	9810	9810	9810	9810	16
360	20240812	144300	479794690	9800	9780	9810	9780	66
361	20240812	144200	479148950	9810	9810	9810	9810	0
362	20240812	144100	479148950	9810	9810	9810	9810	20
363	20240812	144000	478952750	9820	9820	9820	9820	1
364	20240812	143900	478942930	9810	9810	9810	9810	100
365	20240812	143800	477961930	9810	9810	9810	9810	348
366	20240812	143700	474548050	9800	9800	9800	9800	0
367	20240812	143600	474548050	9800	9770	9800	9770	80
368	20240812	143500	473764080	9800	9790	9800	9790	531
369	20240812	143400	468560820	9760	9760	9760	9760	0
370	20240812	143300	468560820	9760	9770	9790	9760	86
371	20240812	143200	467719100	9780	9780	9780	9760	6
372	20240812	143100	467660470	9760	9760	9760	9760	2
373	20240812	143000	467640950	9760	9760	9760	9760	302
374	20240812	142900	464693430	9780	9780	9780	9780	10
375	20240812	142800	464595630	9780	9780	9780	9780	1
376	20240812	142700	464585850	9780	9780	9780	9780	0
377	20240812	142600	464585850	9780	9780	9780	9780	74
378	20240812	142500	463862130	9780	9780	9780	9780	0
379	20240812	142400	463862130	9780	9780	9780	9780	0
380	20240812	142300	463862130	9780	9780	9780	9780	1
381	20240812	142200	463852350	9770	9770	9770	9770	194
382	20240812	142100	461956970	9770	9770	9770	9770	5
383	20240812	142000	461908120	9770	9770	9770	9770	1
384	20240812	141900	461898350	9760	9760	9760	9760	85
385	20240812	141800	461068750	9760	9760	9760	9760	0
386	20240812	141700	461068750	9760	9760	9760	9760	1
387	20240812	141600	461058990	9770	9770	9770	9770	282
388	20240812	141500	458303850	9760	9760	9760	9760	64
389	20240812	141400	457679210	9770	9770	9770	9770	1
390	20240812	141300	457669440	9770	9770	9770	9770	4
391	20240812	141200	457630360	9770	9770	9770	9770	0
392	20240812	141100	457630360	9770	9770	9770	9770	10
393	20240812	141000	457532660	9770	9770	9770	9770	11
394	20240812	140900	457425190	9770	9770	9770	9770	0
395	20240812	140800	457425190	9770	9770	9770	9770	221
396	20240812	140700	455266020	9770	9770	9770	9770	0
397	20240812	140600	455266020	9770	9770	9770	9770	11
398	20240812	140500	455158550	9790	9790	9790	9790	9
399	20240812	140400	455070440	9770	9770	9770	9770	173
400	20240812	140300	453380230	9780	9780	9780	9780	0
401	20240812	140200	453380230	9780	9780	9780	9780	1
402	20240812	140100	453370450	9770	9770	9770	9770	0
403	20240812	140000	453370450	9770	9750	9770	9750	33
404	20240812	135900	453048680	9750	9750	9750	9750	7
405	20240812	135800	452980430	9750	9750	9750	9750	6
406	20240812	135700	452921930	9750	9760	9760	9750	53
407	20240812	135600	452404720	9750	9750	9750	9750	6
408	20240812	135500	452346220	9750	9750	9750	9750	14
409	20240812	135400	452209720	9750	9780	9780	9750	60
410	20240812	135300	451623140	9770	9770	9770	9770	46
411	20240812	135200	451173720	9750	9750	9750	9750	6
412	20240812	135100	451115220	9750	9750	9750	9750	14
413	20240812	135000	450978720	9750	9750	9750	9750	6
414	20240812	134900	450920220	9750	9750	9750	9750	7
415	20240812	134800	450851970	9750	9760	9760	9750	58
416	20240812	134700	450285950	9760	9760	9770	9760	16
417	20240812	134600	450129770	9760	9760	9760	9760	6
418	20240812	134500	450071210	9760	9760	9760	9760	7
419	20240812	134400	450002890	9760	9770	9770	9760	45
420	20240812	134300	449563300	9760	9760	9760	9760	14
421	20240812	134200	449426660	9760	9760	9760	9760	31
422	20240812	134100	449124100	9760	9760	9760	9760	7
423	20240812	134000	449055780	9760	9760	9760	9760	6
424	20240812	133900	448997220	9780	9760	9780	9760	98
425	20240812	133800	448040720	9780	9760	9780	9760	29
426	20240812	133700	447757240	9760	9760	9760	9760	27
427	20240812	133600	447493720	9760	9760	9770	9760	105
428	20240812	133500	446468860	9760	9760	9760	9760	13
429	20240812	133400	446341980	9760	9770	9770	9760	194
430	20240812	133300	444446920	9770	9770	9770	9770	427
431	20240812	133200	440275130	9770	9800	9800	9770	7
432	20240812	133100	440206710	9780	9780	9780	9770	134
433	20240812	133000	438896440	9770	9770	9770	9770	7
434	20240812	132900	438828050	9820	9760	9820	9760	8
435	20240812	132800	438749910	9820	9770	9820	9770	17
436	20240812	132700	438583770	9870	9800	9870	9800	14
437	20240812	132600	438446500	9870	9810	9870	9800	114
438	20240812	132500	437326390	9800	9800	9800	9800	115
439	20240812	132400	436199390	9800	9820	9820	9800	10
440	20240812	132300	436101370	9820	9800	9820	9800	281
441	20240812	132200	433347520	9800	9760	9800	9760	34
442	20240812	132100	433014860	9760	9760	9760	9760	148
443	20240812	132000	431570380	9760	9760	9760	9760	7
444	20240812	131900	431502060	9760	9760	9760	9760	5
445	20240812	131800	431453260	9780	9780	9780	9780	85
446	20240812	131700	430621960	9790	9790	9790	9790	10
447	20240812	131600	430524060	9810	9810	9810	9810	1
448	20240812	131500	430514250	9770	9770	9770	9770	136
449	20240812	131400	429185530	9770	9770	9770	9770	0
450	20240812	131300	429185530	9770	9770	9770	9770	0
451	20240812	131200	429185530	9770	9810	9810	9770	561
452	20240812	131100	423685910	9850	9820	9850	9810	490
453	20240812	131000	418874130	9850	9850	9850	9850	1
454	20240812	130900	418864280	9820	9850	9850	9820	87
455	20240812	130800	418009850	9860	9860	9860	9860	52
456	20240812	130700	417497130	9860	9860	9860	9860	0
457	20240812	130600	417497130	9860	9860	9860	9860	140
458	20240812	130500	416116730	9860	9860	9860	9860	0
459	20240812	130400	416116730	9860	9820	9860	9820	121
460	20240812	130300	414924470	9830	9840	9840	9830	25
461	20240812	130200	414678710	9860	9840	9860	9840	2
462	20240812	130100	414659010	9850	9850	9850	9850	22
463	20240812	130000	414442310	9840	9830	9840	9830	257
464	20240812	125900	411913790	9840	9840	9840	9840	0
465	20240812	125800	411913790	9840	9840	9840	9840	2
466	20240812	125700	411894110	9830	9810	9830	9810	1039
467	20240812	125600	401696130	9810	9800	9810	9800	287
468	20240812	125500	398882000	9790	9770	9790	9770	26
469	20240812	125400	398627480	9790	9790	9790	9790	0
470	20240812	125300	398627480	9790	9790	9790	9790	0
471	20240812	125200	398627480	9790	9790	9790	9790	1
472	20240812	125100	398617690	9790	9800	9800	9790	50
473	20240812	125000	398128170	9770	9770	9770	9770	0
474	20240812	124900	398128170	9770	9770	9770	9770	0
475	20240812	124800	398128170	9770	9770	9770	9770	63
476	20240812	124700	397512660	9810	9810	9810	9810	0
477	20240812	124600	397512660	9810	9790	9810	9790	28
478	20240812	124500	397238510	9800	9800	9800	9800	0
479	20240812	124400	397238510	9800	9800	9800	9800	0
480	20240812	124300	397238510	9800	9800	9800	9800	25
481	20240812	124200	396993510	9800	9790	9800	9790	526
482	20240812	124100	391841040	9760	9780	9780	9760	76
483	20240812	124000	391098920	9770	9780	9780	9770	25
484	20240812	123900	390854600	9780	9780	9780	9780	0
485	20240812	123800	390854600	9780	9780	9780	9780	25
486	20240812	123700	390610100	9770	9770	9770	9770	7
487	20240812	123600	390541710	9780	9780	9780	9780	50
488	20240812	123500	390052710	9770	9770	9770	9770	108
489	20240812	123400	388997550	9760	9760	9760	9760	43
490	20240812	123300	388577870	9770	9770	9770	9770	100
491	20240812	123200	387600870	9770	9760	9770	9760	26
492	20240812	123100	387347100	9760	9760	9760	9760	0
493	20240812	123000	387347100	9760	9760	9760	9760	93
494	20240812	122900	386439420	9760	9760	9760	9760	119
495	20240812	122800	385277980	9750	9750	9750	9750	45
496	20240812	122700	384839230	9750	9750	9750	9750	0
497	20240812	122600	384839230	9750	9750	9750	9750	23
498	20240812	122500	384614980	9760	9760	9760	9760	0
499	20240812	122400	384614980	9760	9760	9760	9760	1
500	20240812	122300	384605220	9750	9750	9750	9750	25
501	20240812	122200	384361470	9750	9750	9750	9750	0
502	20240812	122100	384361470	9750	9750	9750	9750	100
503	20240812	122000	383386470	9740	9750	9750	9740	94
504	20240812	121900	382470220	9750	9750	9750	9750	349
505	20240812	121800	379067470	9750	9750	9750	9750	250
506	20240812	121700	376629970	9770	9770	9770	9770	0
507	20240812	121600	376629970	9770	9770	9770	9770	0
508	20240812	121500	376629970	9770	9770	9770	9770	25
509	20240812	121400	376385720	9760	9760	9760	9760	45
510	20240812	121300	375946520	9780	9780	9780	9780	0
511	20240812	121200	375946520	9780	9780	9780	9780	25
512	20240812	121100	375702020	9760	9760	9760	9760	0
513	20240812	121000	375702020	9760	9780	9780	9760	1114
514	20240812	120900	364809350	9780	9780	9780	9780	26
515	20240812	120800	364555070	9780	9780	9780	9780	0
516	20240812	120700	364555070	9780	9780	9780	9780	0
517	20240812	120600	364555070	9780	9780	9780	9780	298
518	20240812	120500	361640630	9790	9790	9790	9790	1
519	20240812	120400	361630840	9780	9780	9780	9780	0
520	20240812	120300	361630840	9780	9780	9780	9780	25
521	20240812	120200	361386340	9790	9790	9790	9790	0
522	20240812	120100	361386340	9790	9790	9790	9790	0
523	20240812	120000	361386340	9790	9790	9790	9790	25
524	20240812	115900	361141590	9770	9770	9770	9770	0
525	20240812	115800	361141590	9770	9770	9770	9770	56
526	20240812	115700	360594470	9790	9790	9790	9790	25
527	20240812	115600	360349720	9800	9790	9800	9790	25
528	20240812	115500	360104960	9790	9770	9790	9770	2
529	20240812	115400	360085400	9770	9770	9770	9770	0
530	20240812	115300	360085400	9770	9770	9770	9770	94
531	20240812	115200	359167020	9780	9790	9790	9780	225
532	20240812	115100	356964520	9780	9780	9780	9780	82
533	20240812	115000	356162560	9770	9770	9770	9770	0
534	20240812	114900	356162560	9770	9770	9770	9770	0
535	20240812	114800	356162560	9770	9770	9770	9770	0
536	20240812	114700	356162560	9770	9790	9790	9770	25
537	20240812	114600	355918110	9790	9790	9790	9790	36
538	20240812	114500	355565670	9790	9790	9800	9790	20
539	20240812	114400	355369860	9790	9790	9790	9790	20
540	20240812	114300	355174060	9800	9800	9800	9800	5
541	20240812	114200	355125060	9780	9780	9780	9780	0
542	20240812	114100	355125060	9780	9780	9780	9780	25
543	20240812	114000	354880560	9780	9780	9780	9780	0
544	20240812	113900	354880560	9780	9780	9780	9780	152
545	20240812	113800	353394000	9760	9770	9770	9760	121
546	20240812	113700	352212790	9770	9770	9770	9770	25
547	20240812	113600	351968540	9780	9780	9780	9780	0
548	20240812	113500	351968540	9780	9780	9780	9780	0
549	20240812	113400	351968540	9780	9780	9780	9780	55
550	20240812	113300	351430640	9760	9760	9760	9760	0
551	20240812	113200	351430640	9760	9770	9770	9760	25
552	20240812	113100	351186600	9770	9760	9770	9760	137
553	20240812	113000	349848250	9760	9760	9760	9760	301
554	20240812	112900	346910490	9750	9750	9750	9750	0
555	20240812	112800	346910490	9750	9790	9790	9750	819
556	20240812	112700	338910810	9790	9790	9790	9790	112
557	20240812	112600	337814330	9790	9790	9790	9790	65
558	20240812	112500	337177980	9790	9790	9790	9790	0
559	20240812	112400	337177980	9790	9790	9790	9790	25
560	20240812	112300	336933230	9800	9790	9800	9790	122
561	20240812	112200	335738840	9780	9800	9800	9780	88
562	20240812	112100	334878160	9800	9800	9800	9800	1
563	20240812	112000	334868360	9810	9810	9810	9810	79
564	20240812	111900	334093370	9800	9800	9800	9800	0
565	20240812	111800	334093370	9800	9800	9800	9800	40
566	20240812	111700	333701370	9780	9780	9780	9780	161
567	20240812	111600	332126790	9800	9780	9800	9780	665
568	20240812	111500	325614530	9770	9770	9770	9770	0
569	20240812	111400	325614530	9770	9770	9770	9770	29
570	20240812	111300	325331200	9770	9770	9770	9770	0
571	20240812	111200	325331200	9770	9770	9770	9770	25
572	20240812	111100	325086950	9780	9770	9780	9770	244
573	20240812	111000	322702850	9760	9760	9760	9760	307
574	20240812	110900	319706530	9760	9760	9760	9760	155
575	20240812	110800	318193730	9750	9750	9750	9750	121
576	20240812	110700	317013980	9750	9750	9750	9750	20
577	20240812	110600	316818980	9750	9750	9750	9750	25
578	20240812	110500	316575230	9750	9750	9750	9750	0
579	20240812	110400	316575230	9750	9750	9750	9750	25
580	20240812	110300	316331480	9760	9750	9760	9750	141
581	20240812	110200	314956310	9750	9760	9760	9750	54
582	20240812	110100	314429710	9760	9750	9760	9750	26
583	20240812	110000	314176200	9760	9750	9760	9750	15
584	20240812	105900	314029940	9770	9770	9770	9770	0
585	20240812	105800	314029940	9770	9770	9770	9770	0
586	20240812	105700	314029940	9770	9770	9770	9770	0
587	20240812	105600	314029940	9770	9770	9770	9760	25
588	20240812	105500	313785920	9760	9760	9770	9760	28
589	20240812	105400	313512630	9770	9770	9770	9770	68
590	20240812	105300	312848270	9760	9760	9760	9760	80
591	20240812	105200	312067470	9760	9760	9760	9760	0
592	20240812	105100	312067470	9760	9760	9760	9760	0
593	20240812	105000	312067470	9760	9780	9780	9760	101
594	20240812	104900	311081040	9780	9780	9780	9780	151
595	20240812	104800	309604260	9780	9780	9780	9780	0
596	20240812	104700	309604260	9780	9780	9780	9780	25
597	20240812	104600	309359760	9780	9780	9780	9780	1
598	20240812	104500	309349980	9780	9780	9780	9780	161
599	20240812	104400	307775400	9780	9770	9780	9770	226
600	20240812	104300	305567370	9760	9770	9770	9760	70
601	20240812	104200	304884120	9770	9770	9770	9770	20
602	20240812	104100	304688720	9770	9770	9770	9770	55
603	20240812	104000	304151370	9780	9780	9780	9780	0
604	20240812	103900	304151370	9780	9780	9780	9780	10
605	20240812	103800	304053570	9770	9770	9770	9770	25
606	20240812	103700	303809320	9780	9770	9780	9770	218
607	20240812	103600	301677580	9770	9760	9770	9760	54
608	20240812	103500	301150040	9770	9770	9770	9770	32
609	20240812	103400	300837400	9770	9770	9770	9760	75
610	20240812	103300	300104660	9770	9760	9770	9760	413
611	20240812	103200	296073160	9750	9750	9750	9750	25
612	20240812	103100	295829410	9760	9760	9760	9760	24
613	20240812	103000	295595170	9760	9750	9760	9750	201
614	20240812	102900	293635410	9760	9760	9760	9760	11
615	20240812	102800	293528050	9760	9760	9760	9760	25
616	20240812	102700	293284050	9770	9770	9770	9770	5
617	20240812	102600	293235200	9770	9770	9770	9770	25
618	20240812	102500	292990950	9760	9760	9760	9760	72
619	20240812	102400	292288230	9750	9750	9750	9750	350
620	20240812	102300	288875730	9760	9760	9760	9760	28
621	20240812	102200	288602450	9760	9760	9760	9760	200
622	20240812	102100	286650450	9780	9780	9780	9780	1
623	20240812	102000	286640670	9760	9760	9760	9760	1
624	20240812	101900	286630910	9760	9760	9760	9760	54
625	20240812	101800	286103870	9790	9790	9790	9790	0
626	20240812	101700	286103870	9790	9790	9790	9790	118
627	20240812	101600	284948650	9800	9800	9800	9800	0
628	20240812	101500	284948650	9800	9800	9800	9800	0
629	20240812	101400	284948650	9800	9800	9800	9800	1
630	20240812	101300	284938850	9790	9790	9790	9790	89
631	20240812	101200	284067540	9750	9750	9750	9750	0
632	20240812	101100	284067540	9750	9800	9800	9750	561
633	20240812	101000	278588710	9810	9810	9810	9810	0
634	20240812	100900	278588710	9810	9810	9810	9810	1
635	20240812	100800	278578900	9770	9770	9770	9770	183
636	20240812	100700	276790990	9760	9830	9830	9760	90
637	20240812	100600	275912450	9830	9770	9830	9770	92
638	20240812	100500	275013400	9800	9800	9800	9770	84
639	20240812	100400	274192360	9800	9810	9810	9800	127
640	20240812	100300	272947260	9860	9860	9860	9860	1
641	20240812	100200	272937400	9800	9850	9860	9800	424
642	20240812	100100	268772000	9860	9840	9880	9820	758
643	20240812	100000	261316650	9880	9850	9880	9840	107
644	20240812	095900	260262720	9880	9880	9880	9880	5
645	20240812	095800	260213320	9890	9890	9890	9890	1
646	20240812	095700	260203430	9850	9870	9890	9850	810
647	20240812	095600	252210290	9870	9870	9870	9870	81
648	20240812	095500	251410820	9900	9900	9900	9900	6
649	20240812	095400	251351420	9870	9870	9870	9870	94
650	20240812	095300	250423640	9900	9880	9900	9870	169
651	20240812	095200	248754880	9910	9870	9910	9870	90
652	20240812	095100	247866540	9900	9890	9900	9890	92
653	20240812	095000	246955820	9890	9870	9890	9870	291
654	20240812	094900	244083310	9870	9870	9870	9870	0
655	20240812	094800	244083310	9870	9900	9900	9870	21
656	20240812	094700	243875910	9870	9900	9900	9870	73
657	20240812	094600	243155310	9910	9900	9910	9870	345
658	20240812	094500	239742440	9900	9900	9900	9900	1
659	20240812	094400	239732540	9870	9880	9880	9870	102
660	20240812	094300	238724910	9870	9870	9870	9870	0
661	20240812	094200	238724910	9870	9870	9870	9870	10
662	20240812	094100	238626210	9870	9870	9870	9870	26
663	20240812	094000	238369590	9880	9920	9920	9880	152
664	20240812	093900	236867790	9880	9910	9920	9880	717
665	20240812	093800	229771410	9920	9920	9920	9920	0
666	20240812	093700	229771410	9920	9920	9920	9920	14
667	20240812	093600	229632530	9920	9920	9920	9920	0
668	20240812	093500	229632530	9920	9920	9930	9920	630
669	20240812	093400	223379930	9910	9910	9910	9910	44
670	20240812	093300	222943890	9890	9900	9910	9890	45
671	20240812	093200	222498680	9900	9910	9910	9900	559
672	20240812	093100	216960800	9910	9910	9910	9910	0
673	20240812	093000	216960800	9910	9910	9910	9910	6
674	20240812	092900	216901340	9920	9920	9920	9890	229
675	20240812	092800	214630770	9930	9890	9930	9880	196
676	20240812	092700	212693240	9890	9940	9940	9880	269
677	20240812	092600	210024460	9940	9910	9940	9850	4939
678	20240812	092500	161047540	9910	9910	9910	9910	14
679	20240812	092400	160908800	9920	9920	9920	9920	4
680	20240812	092300	160869120	9920	9920	9920	9910	15
681	20240812	092200	160720350	9910	9910	9910	9910	120
682	20240812	092100	159531150	9840	9840	9840	9840	92
683	20240812	092000	158625870	9870	9950	9950	9870	262
684	20240812	091900	156036370	9930	9930	9940	9930	277
685	20240812	091800	153283840	9940	9940	9940	9940	1
686	20240812	091700	153273900	9950	9940	9950	9940	212
687	20240812	091600	151166600	9880	9870	9940	9870	2645
688	20240812	091500	124956590	9870	9650	9870	9650	642
689	20240812	091400	118673250	9350	9350	9350	9350	0
690	20240812	091300	118673250	9350	9900	9900	9350	4623
691	20240812	091200	74176320	9930	9930	9930	9930	40
692	20240812	091100	73779120	9930	9900	9930	9900	60
693	20240812	091000	73183620	9940	9900	9940	9900	52
694	20240812	090900	72668740	9900	9920	9930	9900	776
695	20240812	090800	64969280	9910	9890	9910	9890	539
696	20240812	090700	59629130	9890	9890	9890	9890	144
697	20240812	090600	58204970	9910	9900	9910	9890	111
698	20240812	090500	57106160	9910	9910	9910	9910	51
699	20240812	090400	56600750	9900	9900	9940	9900	639
700	20240812	090300	50274610	9900	9880	9950	9880	1383
701	20240812	090200	36564240	9890	9850	9900	9820	1205
702	20240812	090100	24669660	9860	9810	9860	9740	577
703	20240812	090000	18995480	9800	9600	9800	9600	1810