KissMeData/230240/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	204400	650800230	9660	9660	9660	9660	1451
3	20240807	204300	650800230	9660	9660	9660	9660	0
4	20240807	204200	650800230	9660	9660	9660	9660	0
5	20240807	204100	650800230	9660	9660	9660	9660	0
6	20240807	204000	650800230	9660	9660	9660	9660	0
7	20240807	203900	650800230	9660	9660	9660	9660	0
8	20240807	203800	650800230	9660	9660	9660	9660	0
9	20240807	203700	650800230	9660	9660	9660	9660	0
10	20240807	203600	650800230	9660	9660	9660	9660	0
11	20240807	203500	650800230	9660	9660	9660	9660	0
12	20240807	203400	650800230	9660	9660	9660	9660	0
13	20240807	203300	650800230	9660	9660	9660	9660	0
14	20240807	203200	650800230	9660	9660	9660	9660	0
15	20240807	203100	650800230	9660	9660	9660	9660	0
16	20240807	203000	650800230	9660	9660	9660	9660	0
17	20240807	202900	650800230	9660	9660	9660	9660	0
18	20240807	202800	650800230	9660	9660	9660	9660	0
19	20240807	202700	650800230	9660	9660	9660	9660	0
20	20240807	202600	650800230	9660	9660	9660	9660	0
21	20240807	202500	650800230	9660	9660	9660	9660	0
22	20240807	202400	650800230	9660	9660	9660	9660	0
23	20240807	202300	650800230	9660	9660	9660	9660	0
24	20240807	202200	650800230	9660	9660	9660	9660	0
25	20240807	202100	650800230	9660	9660	9660	9660	0
26	20240807	202000	650800230	9660	9660	9660	9660	0
27	20240807	201900	650800230	9660	9660	9660	9660	0
28	20240807	201800	650800230	9660	9660	9660	9660	0
29	20240807	201700	650800230	9660	9660	9660	9660	0
30	20240807	201600	650800230	9660	9660	9660	9660	0
31	20240807	201500	650800230	9660	9660	9660	9660	0
32	20240807	201400	650800230	9660	9660	9660	9660	1451
33	20240807	201300	650800230	9660	9660	9660	9660	0
34	20240807	201200	650800230	9660	9660	9660	9660	0
35	20240807	201100	650800230	9660	9660	9660	9660	0
36	20240807	201000	650800230	9660	9660	9660	9660	0
37	20240807	200900	650800230	9660	9660	9660	9660	0
38	20240807	200800	650800230	9660	9660	9660	9660	0
39	20240807	200700	650800230	9660	9660	9660	9660	0
40	20240807	200600	650800230	9660	9660	9660	9660	0
41	20240807	200500	650800230	9660	9660	9660	9660	0
42	20240807	200400	650800230	9660	9660	9660	9660	0
43	20240807	200300	650800230	9660	9660	9660	9660	0
44	20240807	200200	650800230	9660	9660	9660	9660	0
45	20240807	200100	650800230	9660	9660	9660	9660	0
46	20240807	200000	650800230	9660	9660	9660	9660	0
47	20240807	195900	650800230	9660	9660	9660	9660	0
48	20240807	195800	650800230	9660	9660	9660	9660	0
49	20240807	195700	650800230	9660	9660	9660	9660	0
50	20240807	195600	650800230	9660	9660	9660	9660	0
51	20240807	195500	650800230	9660	9660	9660	9660	0
52	20240807	195400	650800230	9660	9660	9660	9660	0
53	20240807	195300	650800230	9660	9660	9660	9660	0
54	20240807	195200	650800230	9660	9660	9660	9660	0
55	20240807	195100	650800230	9660	9660	9660	9660	0
56	20240807	195000	650800230	9660	9660	9660	9660	0
57	20240807	194900	650800230	9660	9660	9660	9660	0
58	20240807	194800	650800230	9660	9660	9660	9660	0
59	20240807	194700	650800230	9660	9660	9660	9660	0
60	20240807	194600	650800230	9660	9660	9660	9660	0
61	20240807	194500	650800230	9660	9660	9660	9660	0
62	20240807	194400	650800230	9660	9660	9660	9660	1451
63	20240807	194300	650800230	9660	9660	9660	9660	0
64	20240807	194200	650800230	9660	9660	9660	9660	0
65	20240807	194100	650800230	9660	9660	9660	9660	0
66	20240807	194000	650800230	9660	9660	9660	9660	0
67	20240807	193900	650800230	9660	9660	9660	9660	0
68	20240807	193800	650800230	9660	9660	9660	9660	0
69	20240807	193700	650800230	9660	9660	9660	9660	0
70	20240807	193600	650800230	9660	9660	9660	9660	0
71	20240807	193500	650800230	9660	9660	9660	9660	0
72	20240807	193400	650800230	9660	9660	9660	9660	0
73	20240807	193300	650800230	9660	9660	9660	9660	0
74	20240807	193200	650800230	9660	9660	9660	9660	0
75	20240807	193100	650800230	9660	9660	9660	9660	0
76	20240807	193000	650800230	9660	9660	9660	9660	0
77	20240807	192900	650800230	9660	9660	9660	9660	0
78	20240807	192800	650800230	9660	9660	9660	9660	0
79	20240807	192700	650800230	9660	9660	9660	9660	0
80	20240807	192600	650800230	9660	9660	9660	9660	0
81	20240807	192500	650800230	9660	9660	9660	9660	0
82	20240807	192400	650800230	9660	9660	9660	9660	0
83	20240807	192300	650800230	9660	9660	9660	9660	0
84	20240807	192200	650800230	9660	9660	9660	9660	0
85	20240807	192100	650800230	9660	9660	9660	9660	0
86	20240807	192000	650800230	9660	9660	9660	9660	0
87	20240807	191900	650800230	9660	9660	9660	9660	0
88	20240807	191800	650800230	9660	9660	9660	9660	0
89	20240807	191700	650800230	9660	9660	9660	9660	0
90	20240807	191600	650800230	9660	9660	9660	9660	0
91	20240807	191500	650800230	9660	9660	9660	9660	0
92	20240807	191400	650800230	9660	9660	9660	9660	1451
93	20240807	191300	650800230	9660	9660	9660	9660	0
94	20240807	191200	650800230	9660	9660	9660	9660	0
95	20240807	191100	650800230	9660	9660	9660	9660	0
96	20240807	191000	650800230	9660	9660	9660	9660	0
97	20240807	190900	650800230	9660	9660	9660	9660	0
98	20240807	190800	650800230	9660	9660	9660	9660	0
99	20240807	190700	650800230	9660	9660	9660	9660	0
100	20240807	190600	650800230	9660	9660	9660	9660	0
101	20240807	190500	650800230	9660	9660	9660	9660	0
102	20240807	190400	650800230	9660	9660	9660	9660	0
103	20240807	190300	650800230	9660	9660	9660	9660	0
104	20240807	190200	650800230	9660	9660	9660	9660	0
105	20240807	190100	650800230	9660	9660	9660	9660	0
106	20240807	190000	650800230	9660	9660	9660	9660	0
107	20240807	185900	650800230	9660	9660	9660	9660	0
108	20240807	185800	650800230	9660	9660	9660	9660	0
109	20240807	185700	650800230	9660	9660	9660	9660	0
110	20240807	185600	650800230	9660	9660	9660	9660	0
111	20240807	185500	650800230	9660	9660	9660	9660	0
112	20240807	185400	650800230	9660	9660	9660	9660	0
113	20240807	185300	650800230	9660	9660	9660	9660	0
114	20240807	185200	650800230	9660	9660	9660	9660	0
115	20240807	185100	650800230	9660	9660	9660	9660	0
116	20240807	185000	650800230	9660	9660	9660	9660	0
117	20240807	184900	650800230	9660	9660	9660	9660	0
118	20240807	184800	650800230	9660	9660	9660	9660	0
119	20240807	184700	650800230	9660	9660	9660	9660	0
120	20240807	184600	650800230	9660	9660	9660	9660	0
121	20240807	184500	650800230	9660	9660	9660	9660	0
122	20240807	184400	650800230	9660	9660	9660	9660	1451
123	20240807	184300	650800230	9660	9660	9660	9660	0
124	20240807	184200	650800230	9660	9660	9660	9660	0
125	20240807	184100	650800230	9660	9660	9660	9660	0
126	20240807	184000	650800230	9660	9660	9660	9660	0
127	20240807	183900	650800230	9660	9660	9660	9660	0
128	20240807	183800	650800230	9660	9660	9660	9660	0
129	20240807	183700	650800230	9660	9660	9660	9660	0
130	20240807	183600	650800230	9660	9660	9660	9660	0
131	20240807	183500	650800230	9660	9660	9660	9660	0
132	20240807	183400	650800230	9660	9660	9660	9660	0
133	20240807	183300	650800230	9660	9660	9660	9660	0
134	20240807	183200	650800230	9660	9660	9660	9660	0
135	20240807	183100	650800230	9660	9660	9660	9660	0
136	20240807	183000	650800230	9660	9660	9660	9660	0
137	20240807	182900	650800230	9660	9660	9660	9660	0
138	20240807	182800	650800230	9660	9660	9660	9660	0
139	20240807	182700	650800230	9660	9660	9660	9660	0
140	20240807	182600	650800230	9660	9660	9660	9660	0
141	20240807	182500	650800230	9660	9660	9660	9660	0
142	20240807	182400	650800230	9660	9660	9660	9660	0
143	20240807	182300	650800230	9660	9660	9660	9660	0
144	20240807	182200	650800230	9660	9660	9660	9660	0
145	20240807	182100	650800230	9660	9660	9660	9660	0
146	20240807	182000	650800230	9660	9660	9660	9660	0
147	20240807	181900	650800230	9660	9660	9660	9660	0
148	20240807	181800	650800230	9660	9660	9660	9660	0
149	20240807	181700	650800230	9660	9660	9660	9660	0
150	20240807	181600	650800230	9660	9660	9660	9660	0
151	20240807	181500	650800230	9660	9660	9660	9660	0
152	20240807	181400	650800230	9660	9660	9660	9660	1451
153	20240807	181300	650800230	9660	9660	9660	9660	0
154	20240807	181200	650800230	9660	9660	9660	9660	0
155	20240807	181100	650800230	9660	9660	9660	9660	0
156	20240807	181000	650800230	9660	9660	9660	9660	0
157	20240807	180900	650800230	9660	9660	9660	9660	0
158	20240807	180800	650800230	9660	9660	9660	9660	0
159	20240807	180700	650800230	9660	9660	9660	9660	0
160	20240807	180600	650800230	9660	9660	9660	9660	0
161	20240807	180500	650800230	9660	9660	9660	9660	0
162	20240807	180400	650800230	9660	9660	9660	9660	0
163	20240807	180300	650800230	9660	9660	9660	9660	0
164	20240807	180200	650800230	9660	9660	9660	9660	0
165	20240807	180100	650800230	9660	9660	9660	9660	0
166	20240807	180000	650800230	9660	9660	9660	9660	0
167	20240807	175900	650800230	9660	9660	9660	9660	0
168	20240807	175800	650800230	9660	9660	9660	9660	0
169	20240807	175700	650800230	9660	9660	9660	9660	0
170	20240807	175600	650800230	9660	9660	9660	9660	0
171	20240807	175500	650800230	9660	9660	9660	9660	0
172	20240807	175400	650800230	9660	9660	9660	9660	0
173	20240807	175300	650800230	9660	9660	9660	9660	0
174	20240807	175200	650800230	9660	9660	9660	9660	0
175	20240807	175100	650800230	9660	9660	9660	9660	0
176	20240807	175000	650800230	9660	9660	9660	9660	0
177	20240807	174900	650800230	9660	9660	9660	9660	0
178	20240807	174800	650800230	9660	9660	9660	9660	0
179	20240807	174700	650800230	9660	9660	9660	9660	0
180	20240807	174600	650800230	9660	9660	9660	9660	0
181	20240807	174500	650800230	9660	9660	9660	9660	0
182	20240807	174400	650800230	9660	9660	9660	9660	1451
183	20240807	174300	650800230	9660	9660	9660	9660	0
184	20240807	174200	650800230	9660	9660	9660	9660	0
185	20240807	174100	650800230	9660	9660	9660	9660	0
186	20240807	174000	650800230	9660	9660	9660	9660	0
187	20240807	173900	650800230	9660	9660	9660	9660	0
188	20240807	173800	650800230	9660	9660	9660	9660	0
189	20240807	173700	650800230	9660	9660	9660	9660	0
190	20240807	173600	650800230	9660	9660	9660	9660	0
191	20240807	173500	650800230	9660	9660	9660	9660	0
192	20240807	173400	650800230	9660	9660	9660	9660	0
193	20240807	173300	650800230	9660	9660	9660	9660	0
194	20240807	173200	650800230	9660	9660	9660	9660	0
195	20240807	173100	650800230	9660	9660	9660	9660	0
196	20240807	173000	650800230	9660	9660	9660	9660	0
197	20240807	172900	650800230	9660	9660	9660	9660	0
198	20240807	172800	650800230	9660	9660	9660	9660	0
199	20240807	172700	650800230	9660	9660	9660	9660	0
200	20240807	172600	650800230	9660	9660	9660	9660	0
201	20240807	172500	650800230	9660	9660	9660	9660	0
202	20240807	172400	650800230	9660	9660	9660	9660	0
203	20240807	172300	650800230	9660	9660	9660	9660	0
204	20240807	172200	650800230	9660	9660	9660	9660	0
205	20240807	172100	650800230	9660	9660	9660	9660	0
206	20240807	172000	650800230	9660	9660	9660	9660	0
207	20240807	171900	650800230	9660	9660	9660	9660	0
208	20240807	171800	650800230	9660	9660	9660	9660	0
209	20240807	171700	650800230	9660	9660	9660	9660	0
210	20240807	171600	650800230	9660	9660	9660	9660	0
211	20240807	171500	650800230	9660	9660	9660	9660	0
212	20240807	171400	650800230	9660	9660	9660	9660	1451
213	20240807	171300	650800230	9660	9660	9660	9660	0
214	20240807	171200	650800230	9660	9660	9660	9660	0
215	20240807	171100	650800230	9660	9660	9660	9660	0
216	20240807	171000	650800230	9660	9660	9660	9660	0
217	20240807	170900	650800230	9660	9660	9660	9660	0
218	20240807	170800	650800230	9660	9660	9660	9660	0
219	20240807	170700	650800230	9660	9660	9660	9660	0
220	20240807	170600	650800230	9660	9660	9660	9660	0
221	20240807	170500	650800230	9660	9660	9660	9660	0
222	20240807	170400	650800230	9660	9660	9660	9660	0
223	20240807	170300	650800230	9660	9660	9660	9660	0
224	20240807	170200	650800230	9660	9660	9660	9660	0
225	20240807	170100	650800230	9660	9660	9660	9660	0
226	20240807	170000	650800230	9660	9660	9660	9660	0
227	20240807	165900	650800230	9660	9660	9660	9660	0
228	20240807	165800	650800230	9660	9660	9660	9660	0
229	20240807	165700	650800230	9660	9660	9660	9660	0
230	20240807	165600	650800230	9660	9660	9660	9660	0
231	20240807	165500	650800230	9660	9660	9660	9660	0
232	20240807	165400	650800230	9660	9660	9660	9660	0
233	20240807	165300	650800230	9660	9660	9660	9660	0
234	20240807	165200	650800230	9660	9660	9660	9660	0
235	20240807	165100	650800230	9660	9660	9660	9660	0
236	20240807	165000	650800230	9660	9660	9660	9660	0
237	20240807	164900	650800230	9660	9660	9660	9660	0
238	20240807	164800	650800230	9660	9660	9660	9660	0
239	20240807	164700	650800230	9660	9660	9660	9660	0
240	20240807	164600	650800230	9660	9660	9660	9660	0
241	20240807	164500	650800230	9660	9660	9660	9660	0
242	20240807	164400	650800230	9660	9660	9660	9660	1451
243	20240807	164300	650800230	9660	9660	9660	9660	0
244	20240807	164200	650800230	9660	9660	9660	9660	0
245	20240807	164100	650800230	9660	9660	9660	9660	0
246	20240807	164000	650800230	9660	9660	9660	9660	0
247	20240807	163900	650800230	9660	9660	9660	9660	0
248	20240807	163800	650800230	9660	9660	9660	9660	0
249	20240807	163700	650800230	9660	9660	9660	9660	0
250	20240807	163600	650800230	9660	9660	9660	9660	0
251	20240807	163500	650800230	9660	9660	9660	9660	0
252	20240807	163400	650800230	9660	9660	9660	9660	0
253	20240807	163300	650800230	9660	9660	9660	9660	0
254	20240807	163200	650800230	9660	9660	9660	9660	0
255	20240807	163100	650800230	9660	9660	9660	9660	0
256	20240807	163000	650800230	9660	9660	9660	9660	0
257	20240807	162900	650800230	9660	9660	9660	9660	0
258	20240807	162800	650800230	9660	9660	9660	9660	0
259	20240807	162700	650800230	9660	9660	9660	9660	0
260	20240807	162600	650800230	9660	9660	9660	9660	0
261	20240807	162500	650800230	9660	9660	9660	9660	0
262	20240807	162400	650800230	9660	9660	9660	9660	0
263	20240807	162300	650800230	9660	9660	9660	9660	0
264	20240807	162200	650800230	9660	9660	9660	9660	0
265	20240807	162100	650800230	9660	9660	9660	9660	0
266	20240807	162000	650800230	9660	9660	9660	9660	0
267	20240807	161900	650800230	9660	9660	9660	9660	0
268	20240807	161800	650800230	9660	9660	9660	9660	0
269	20240807	161700	650800230	9660	9660	9660	9660	0
270	20240807	161600	650800230	9660	9660	9660	9660	0
271	20240807	161500	650800230	9660	9660	9660	9660	0
272	20240807	161400	650800230	9660	9660	9660	9660	1451
273	20240807	161300	650800230	9660	9660	9660	9660	0
274	20240807	161200	650800230	9660	9660	9660	9660	0
275	20240807	161100	650800230	9660	9660	9660	9660	0
276	20240807	161000	650800230	9660	9660	9660	9660	0
277	20240807	160900	650800230	9660	9660	9660	9660	0
278	20240807	160800	650800230	9660	9660	9660	9660	0
279	20240807	160700	650800230	9660	9660	9660	9660	0
280	20240807	160600	650800230	9660	9660	9660	9660	0
281	20240807	160500	650800230	9660	9660	9660	9660	0
282	20240807	160400	650800230	9660	9660	9660	9660	0
283	20240807	160300	650800230	9660	9660	9660	9660	0
284	20240807	160200	650800230	9660	9660	9660	9660	0
285	20240807	160100	650800230	9660	9660	9660	9660	0
286	20240807	160000	650800230	9660	9660	9660	9660	0
287	20240807	155900	650800230	9660	9660	9660	9660	0
288	20240807	155800	650800230	9660	9660	9660	9660	0
289	20240807	155700	650800230	9660	9660	9660	9660	0
290	20240807	155600	650800230	9660	9660	9660	9660	0
291	20240807	155500	650800230	9660	9660	9660	9660	0
292	20240807	155400	650800230	9660	9660	9660	9660	0
293	20240807	155300	650800230	9660	9660	9660	9660	0
294	20240807	155200	650800230	9660	9660	9660	9660	0
295	20240807	155100	650800230	9660	9660	9660	9660	0
296	20240807	155000	650800230	9660	9660	9660	9660	0
297	20240807	154900	650800230	9660	9660	9660	9660	0
298	20240807	154800	650800230	9660	9660	9660	9660	0
299	20240807	154700	650800230	9660	9660	9660	9660	0
300	20240807	154600	650800230	9660	9660	9660	9660	0
301	20240807	154500	650800230	9660	9660	9660	9660	0
302	20240807	154400	650800230	9660	9660	9660	9660	1451
303	20240807	154300	650800230	9660	9660	9660	9660	0
304	20240807	154200	650800230	9660	9660	9660	9660	0
305	20240807	154100	650800230	9660	9660	9660	9660	0
306	20240807	154000	650800230	9660	9660	9660	9660	0
307	20240807	153900	650800230	9660	9660	9660	9660	0
308	20240807	153800	650800230	9660	9660	9660	9660	0
309	20240807	153700	650800230	9660	9660	9660	9660	0
310	20240807	153600	650800230	9660	9660	9660	9660	0
311	20240807	153500	650800230	9660	9660	9660	9660	0
312	20240807	153400	650800230	9660	9660	9660	9660	0
313	20240807	153300	650800230	9660	9660	9660	9660	0
314	20240807	153200	650800230	9660	9660	9660	9660	0
315	20240807	153100	650800230	9660	9660	9660	9660	0
316	20240807	153000	650800230	9660	9660	9660	9660	1451
317	20240807	152900	636783570	9780	9780	9780	9780	0
318	20240807	152800	636783570	9780	9780	9780	9780	0
319	20240807	152700	636783570	9780	9780	9780	9780	0
320	20240807	152600	636783570	9780	9780	9780	9780	0
321	20240807	152500	636783570	9780	9780	9780	9780	0
322	20240807	152400	636783570	9780	9780	9780	9780	0
323	20240807	152300	636783570	9780	9780	9780	9780	0
324	20240807	152200	636783570	9780	9780	9780	9780	0
325	20240807	152100	636783570	9780	9780	9780	9780	0
326	20240807	152000	636783570	9780	9780	9780	9780	0
327	20240807	151900	636783570	9780	9700	9780	9660	700
328	20240807	151800	629969580	9660	9680	9680	9660	68
329	20240807	151700	629312020	9680	9680	9680	9670	192
330	20240807	151600	627455120	9680	9680	9680	9680	0
331	20240807	151500	627455120	9680	9680	9680	9680	63
332	20240807	151400	626845280	9670	9670	9670	9670	37
333	20240807	151300	626487490	9680	9680	9680	9660	81
334	20240807	151200	625704410	9660	9660	9660	9660	150
335	20240807	151100	624255410	9670	9680	9680	9670	215
336	20240807	151000	622176240	9680	9680	9680	9680	130
337	20240807	150900	620917840	9680	9670	9680	9670	11
338	20240807	150800	620811370	9700	9700	9700	9700	59
339	20240807	150700	620239070	9660	9690	9690	9660	1002
340	20240807	150600	610555760	9690	9680	9690	9680	11
341	20240807	150500	610449180	9690	9680	9690	9680	101
342	20240807	150400	609471390	9700	9700	9700	9700	0
343	20240807	150300	609471390	9700	9690	9700	9690	20
344	20240807	150200	609277410	9690	9730	9730	9690	7
345	20240807	150100	609209420	9700	9700	9700	9700	3
346	20240807	150000	609180320	9700	9700	9700	9700	1
347	20240807	145900	609170620	9690	9690	9690	9690	2
348	20240807	145800	609151240	9680	9700	9700	9670	1311
349	20240807	145700	596449090	9710	9720	9720	9710	626
350	20240807	145600	590367340	9730	9710	9730	9710	100
351	20240807	145500	589395720	9710	9730	9730	9710	255
352	20240807	145400	586918820	9740	9750	9750	9740	257
353	20240807	145300	584413080	9750	9750	9750	9750	0
354	20240807	145200	584413080	9750	9750	9750	9750	2
355	20240807	145100	584393580	9750	9750	9750	9750	128
356	20240807	145000	583145580	9750	9750	9750	9750	0
357	20240807	144900	583145580	9750	9780	9780	9750	46
358	20240807	144800	582696990	9750	9750	9780	9750	1014
359	20240807	144700	572810190	9780	9780	9780	9780	10
360	20240807	144600	572712390	9780	9760	9780	9760	25
361	20240807	144500	572468170	9780	9780	9780	9780	1
362	20240807	144400	572458390	9740	9730	9740	9730	1021
363	20240807	144300	562523180	9730	9730	9730	9730	300
364	20240807	144200	559604180	9730	9720	9730	9710	200
365	20240807	144100	557660160	9720	9720	9720	9720	24
366	20240807	144000	557426880	9720	9710	9730	9710	186
367	20240807	143900	555619050	9720	9730	9730	9720	40
368	20240807	143800	555229950	9700	9710	9710	9700	225
369	20240807	143700	553046440	9710	9710	9710	9710	516
370	20240807	143600	548036080	9740	9740	9740	9740	11
371	20240807	143500	547928940	9720	9720	9720	9720	0
372	20240807	143400	547928940	9720	9760	9760	9720	53
373	20240807	143300	547413740	9790	9730	9790	9730	447
374	20240807	143200	543043750	9710	9730	9730	9710	345
375	20240807	143100	539692780	9740	9730	9740	9730	177
376	20240807	143000	537970210	9750	9750	9750	9750	1
377	20240807	142900	537960460	9730	9730	9730	9730	102
378	20240807	142800	536968000	9750	9730	9750	9730	103
379	20240807	142700	535965610	9720	9730	9730	9720	19
380	20240807	142600	535780810	9730	9730	9730	9730	28
381	20240807	142500	535508370	9750	9720	9750	9720	402
382	20240807	142400	531599030	9730	9730	9730	9730	8
383	20240807	142300	531521190	9730	9750	9750	9730	89
384	20240807	142200	530654710	9740	9740	9740	9740	23
385	20240807	142100	530430690	9750	9750	9750	9750	31
386	20240807	142000	530128440	9750	9730	9750	9730	133
387	20240807	141900	528834010	9730	9760	9760	9730	74
388	20240807	141800	528113720	9790	9790	9790	9790	0
389	20240807	141700	528113720	9790	9730	9790	9730	309
390	20240807	141600	525100340	9730	9730	9730	9730	2
391	20240807	141500	525080880	9730	9730	9730	9730	0
392	20240807	141400	525080880	9730	9730	9740	9720	145
393	20240807	141300	523669210	9730	9730	9730	9730	4
394	20240807	141200	523630290	9740	9740	9740	9740	1
395	20240807	141100	523620550	9730	9740	9740	9730	19
396	20240807	141000	523435590	9730	9720	9730	9710	53
397	20240807	140900	522920630	9720	9740	9740	9720	23
398	20240807	140800	522696790	9760	9760	9760	9760	121
399	20240807	140700	521515830	9750	9750	9750	9750	0
400	20240807	140600	521515830	9750	9750	9750	9750	3
401	20240807	140500	521486580	9750	9750	9750	9750	1
402	20240807	140400	521476830	9750	9750	9750	9750	10
403	20240807	140300	521379330	9760	9760	9760	9760	10
404	20240807	140200	521281730	9770	9770	9770	9770	101
405	20240807	140100	520294960	9770	9760	9770	9760	257
406	20240807	140000	517786630	9740	9750	9750	9740	11
407	20240807	135900	517679440	9760	9760	9760	9760	1
408	20240807	135800	517669680	9770	9770	9770	9770	10
409	20240807	135700	517571980	9770	9770	9770	9770	0
410	20240807	135600	517571980	9770	9770	9770	9770	6
411	20240807	135500	517513360	9770	9770	9770	9770	1
412	20240807	135400	517503590	9780	9780	9780	9780	0
413	20240807	135300	517503590	9780	9780	9780	9780	1
414	20240807	135200	517493810	9790	9790	9790	9790	43
415	20240807	135100	517072840	9800	9780	9800	9780	1678
416	20240807	135000	500645470	9770	9740	9770	9740	43
417	20240807	134900	500226160	9730	9730	9730	9730	2
418	20240807	134800	500206700	9730	9730	9730	9730	3
419	20240807	134700	500177510	9740	9710	9740	9710	634
420	20240807	134600	494009990	9710	9670	9710	9670	204
421	20240807	134500	492032930	9680	9680	9680	9680	7
422	20240807	134400	491965170	9670	9670	9670	9670	11
423	20240807	134300	491858800	9680	9680	9680	9680	0
424	20240807	134200	491858800	9680	9670	9680	9670	34
425	20240807	134100	491529690	9690	9680	9690	9680	2
426	20240807	134000	491510320	9670	9670	9670	9670	0
427	20240807	133900	491510320	9670	9670	9670	9670	31
428	20240807	133800	491210550	9670	9670	9670	9670	49
429	20240807	133700	490736720	9680	9680	9680	9680	0
430	20240807	133600	490736720	9680	9680	9680	9680	0
431	20240807	133500	490736720	9680	9680	9680	9680	0
432	20240807	133400	490736720	9680	9680	9680	9680	0
433	20240807	133300	490736720	9680	9680	9680	9680	2
434	20240807	133200	490717360	9680	9680	9680	9680	0
435	20240807	133100	490717360	9680	9670	9680	9670	100
436	20240807	133000	489749370	9660	9650	9660	9650	132
437	20240807	132900	488474560	9650	9660	9660	9650	5
438	20240807	132800	488426300	9650	9650	9650	9650	11
439	20240807	132700	488320150	9650	9660	9660	9650	35
440	20240807	132600	487982380	9660	9660	9660	9660	11
441	20240807	132500	487876120	9660	9660	9660	9660	62
442	20240807	132400	487277200	9660	9660	9660	9660	17
443	20240807	132300	487112980	9670	9660	9670	9660	2
444	20240807	132200	487093650	9660	9660	9660	9660	19
445	20240807	132100	486910110	9660	9660	9660	9660	3
446	20240807	132000	486881130	9650	9650	9650	9650	0
447	20240807	131900	486881130	9650	9650	9650	9650	0
448	20240807	131800	486881130	9650	9670	9670	9650	843
449	20240807	131700	478739530	9680	9680	9680	9680	40
450	20240807	131600	478352330	9710	9710	9710	9710	26
451	20240807	131500	478099870	9690	9680	9690	9680	225
452	20240807	131400	475921760	9680	9680	9680	9680	125
453	20240807	131300	474711760	9680	9680	9680	9670	127
454	20240807	131200	473483520	9700	9700	9700	9700	0
455	20240807	131100	473483520	9700	9700	9700	9700	4
456	20240807	131000	473444720	9680	9680	9680	9680	30
457	20240807	130900	473154320	9680	9680	9680	9680	0
458	20240807	130800	473154320	9680	9680	9680	9680	50
459	20240807	130700	472670320	9680	9680	9680	9680	72
460	20240807	130600	471973360	9730	9670	9730	9670	160
461	20240807	130500	470423610	9660	9660	9660	9660	2
462	20240807	130400	470404290	9660	9660	9660	9660	2
463	20240807	130300	470384970	9660	9660	9660	9660	1
464	20240807	130200	470375310	9660	9670	9670	9660	6
465	20240807	130100	470317300	9660	9660	9670	9660	53
466	20240807	130000	469804820	9640	9640	9640	9640	1
467	20240807	125900	469795180	9680	9650	9680	9630	377
468	20240807	125800	466151850	9660	9660	9660	9660	0
469	20240807	125700	466151850	9660	9660	9660	9660	0
470	20240807	125600	466151850	9660	9650	9660	9650	37
471	20240807	125500	465794750	9700	9700	9700	9700	1
472	20240807	125400	465785050	9650	9650	9650	9650	0
473	20240807	125300	465785050	9650	9700	9700	9650	137
474	20240807	125200	464461040	9700	9690	9700	9650	128
475	20240807	125100	463224700	9670	9700	9700	9670	277
476	20240807	125000	460544130	9700	9690	9700	9680	125
477	20240807	124900	459331980	9690	9670	9690	9670	227
478	20240807	124800	457136490	9680	9700	9700	9680	66
479	20240807	124700	456496790	9690	9690	9690	9690	171
480	20240807	124600	454839800	9690	9690	9690	9690	1
481	20240807	124500	454830110	9640	9640	9640	9640	0
482	20240807	124400	454830110	9640	9640	9640	9640	0
483	20240807	124300	454830110	9640	9650	9650	9640	907
484	20240807	124200	446085850	9660	9660	9660	9660	1
485	20240807	124100	446076190	9680	9680	9680	9680	43
486	20240807	124000	445659950	9670	9670	9670	9670	103
487	20240807	123900	444663940	9660	9660	9660	9660	0
488	20240807	123800	444663940	9660	9660	9660	9660	19
489	20240807	123700	444480400	9630	9660	9660	9630	54
490	20240807	123600	443959780	9650	9640	9650	9640	144
491	20240807	123500	442570190	9640	9640	9640	9610	45
492	20240807	123400	442137380	9610	9670	9670	9610	620
493	20240807	123300	436175070	9610	9680	9680	9610	584
494	20240807	123200	430545440	9690	9680	9690	9660	690
495	20240807	123100	423876840	9680	9680	9680	9660	129
496	20240807	123000	422630000	9680	9700	9720	9680	22
497	20240807	122900	422416600	9690	9680	9690	9680	4
498	20240807	122800	422377850	9740	9720	9740	9660	2011
499	20240807	122700	402938060	9720	9720	9720	9720	0
500	20240807	122600	402938060	9720	9720	9720	9720	717
501	20240807	122500	395968820	9730	9730	9730	9730	10
502	20240807	122400	395871520	9700	9700	9710	9700	188
503	20240807	122300	394047800	9700	9690	9700	9690	128
504	20240807	122200	392806310	9700	9690	9700	9690	22
505	20240807	122100	392592930	9670	9700	9700	9670	418
506	20240807	122000	388545390	9710	9700	9710	9700	12
507	20240807	121900	388428910	9690	9690	9690	9690	375
508	20240807	121800	384795160	9740	9690	9740	9690	208
509	20240807	121700	382770640	9740	9730	9740	9730	33
510	20240807	121600	382449530	9740	9690	9740	9680	29
511	20240807	121500	382168570	9670	9690	9690	9670	3000
512	20240807	121400	353152910	9690	9690	9690	9690	0
513	20240807	121300	353152910	9690	9690	9690	9690	30
514	20240807	121200	352862210	9690	9720	9720	9690	4
515	20240807	121100	352823360	9730	9730	9730	9730	10
516	20240807	121000	352726060	9750	9750	9750	9750	0
517	20240807	120900	352726060	9750	9750	9750	9680	1911
518	20240807	120800	334196020	9750	9750	9750	9750	181
519	20240807	120700	332431270	9770	9770	9770	9770	0
520	20240807	120600	332431270	9770	9770	9770	9770	101
521	20240807	120500	331444500	9760	9760	9760	9760	0
522	20240807	120400	331444500	9760	9760	9760	9700	508
523	20240807	120300	326504770	9740	9770	9770	9740	6
524	20240807	120200	326446270	9770	9770	9770	9770	12
525	20240807	120100	326329030	9770	9770	9770	9770	17
526	20240807	120000	326162940	9770	9760	9770	9720	67
527	20240807	115900	325510110	9730	9730	9730	9730	0
528	20240807	115800	325510110	9730	9760	9760	9730	39
529	20240807	115700	325129920	9760	9760	9760	9760	26
530	20240807	115600	324876160	9760	9760	9760	9760	21
531	20240807	115500	324671200	9760	9730	9760	9730	14
532	20240807	115400	324534590	9760	9760	9760	9760	12
533	20240807	115300	324417470	9760	9760	9760	9760	48
534	20240807	115200	323948990	9770	9770	9770	9770	100
535	20240807	115100	322971990	9760	9760	9760	9760	23
536	20240807	115000	322747510	9760	9760	9760	9760	6
537	20240807	114900	322688950	9770	9770	9770	9770	28
538	20240807	114800	322415390	9780	9780	9780	9700	3553
539	20240807	114700	287876150	9770	9770	9770	9770	16
540	20240807	114600	287719830	9740	9770	9770	9740	37
541	20240807	114500	287359150	9770	9770	9770	9770	11
542	20240807	114400	287251680	9770	9770	9770	9770	3
543	20240807	114300	287222370	9740	9770	9770	9740	52
544	20240807	114200	286715230	9760	9760	9760	9760	0
545	20240807	114100	286715230	9760	9760	9760	9760	21
546	20240807	114000	286510270	9770	9730	9770	9730	101
547	20240807	113900	285527350	9740	9770	9770	9740	24
548	20240807	113800	285292900	9770	9770	9770	9770	16
549	20240807	113700	285136580	9770	9730	9770	9730	28
550	20240807	113600	284864100	9790	9790	9790	9790	1
551	20240807	113500	284854310	9800	9780	9800	9770	8
552	20240807	113400	284776060	9780	9810	9810	9780	96
553	20240807	113300	283836730	9800	9800	9810	9800	134
554	20240807	113200	282523500	9810	9810	9810	9800	36
555	20240807	113100	282170480	9810	9810	9810	9810	10
556	20240807	113000	282072380	9810	9810	9810	9810	20
557	20240807	112900	281876180	9810	9800	9810	9800	217
558	20240807	112800	279747940	9800	9800	9800	9800	1
559	20240807	112700	279738140	9810	9800	9810	9800	1012
560	20240807	112600	269820530	9810	9810	9810	9810	0
561	20240807	112500	269820530	9810	9810	9810	9810	1
562	20240807	112400	269810720	9710	9780	9800	9710	3020
563	20240807	112300	240372970	9790	9790	9790	9790	0
564	20240807	112200	240372970	9790	9750	9790	9750	1310
565	20240807	112100	227560210	9750	9750	9750	9750	2
566	20240807	112000	227540710	9740	9730	9740	9730	188
567	20240807	111900	225711220	9730	9730	9730	9730	137
568	20240807	111800	224378210	9730	9740	9740	9730	100
569	20240807	111700	223404920	9760	9760	9760	9760	0
570	20240807	111600	223404920	9760	9740	9760	9740	29
571	20240807	111500	223122440	9750	9750	9750	9750	67
572	20240807	111400	222469190	9750	9750	9750	9750	0
573	20240807	111300	222469190	9750	9760	9760	9750	127
574	20240807	111200	221229950	9760	9760	9760	9760	0
575	20240807	111100	221229950	9760	9750	9760	9750	31
576	20240807	111000	220927690	9740	9740	9740	9740	9
577	20240807	110900	220840030	9740	9740	9740	9740	0
578	20240807	110800	220840030	9740	9750	9750	9740	300
579	20240807	110700	217917880	9760	9780	9780	9760	30
580	20240807	110600	217624780	9800	9800	9800	9790	571
581	20240807	110500	212029080	9810	9790	9810	9790	18
582	20240807	110400	211852720	9810	9810	9810	9810	0
583	20240807	110300	211852720	9810	9810	9810	9810	0
584	20240807	110200	211852720	9810	9810	9810	9810	0
585	20240807	110100	211852720	9810	9810	9810	9810	5
586	20240807	110000	211803670	9810	9770	9810	9720	145
587	20240807	105900	210392640	9760	9790	9790	9760	283
588	20240807	105800	207625150	9790	9840	9840	9790	951
589	20240807	105700	198277760	9840	9760	9840	9760	1401
590	20240807	105600	184538890	9760	9710	9760	9700	458
591	20240807	105500	180092560	9700	9700	9700	9700	36
592	20240807	105400	179743360	9770	9720	9770	9690	504
593	20240807	105300	174853210	9760	9760	9780	9760	186
594	20240807	105200	173037830	9740	9740	9740	9740	70
595	20240807	105100	172356030	9690	9690	9690	9690	27
596	20240807	105000	172094400	9730	9730	9730	9730	3
597	20240807	104900	172065210	9680	9690	9690	9680	940
598	20240807	104800	162960400	9690	9690	9690	9690	0
599	20240807	104700	162960400	9690	9760	9760	9680	2145
600	20240807	104600	142148320	9820	9820	9820	9820	0
601	20240807	104500	142148320	9820	9820	9820	9820	100
602	20240807	104400	141166320	9830	9820	9830	9780	1002
603	20240807	104300	131366260	9790	9790	9790	9790	0
604	20240807	104200	131366260	9790	9790	9790	9790	38
605	20240807	104100	130994240	9780	9780	9780	9780	0
606	20240807	104000	130994240	9780	9780	9780	9780	0
607	20240807	103900	130994240	9780	9770	9780	9770	252
608	20240807	103800	128530710	9750	9750	9750	9750	0
609	20240807	103700	128530710	9750	9750	9750	9750	0
610	20240807	103600	128530710	9750	9750	9750	9750	10
611	20240807	103500	128433210	9750	9700	9750	9700	100
612	20240807	103400	127459610	9690	9690	9690	9690	0
613	20240807	103300	127459610	9690	9690	9690	9690	0
614	20240807	103200	127459610	9690	9740	9740	9690	1328
615	20240807	103100	114562800	9850	9850	9850	9850	2
616	20240807	103000	114543100	9710	9790	9790	9710	1000
617	20240807	102900	104808220	9790	9800	9800	9790	131
618	20240807	102800	103524610	9800	9810	9810	9800	182
619	20240807	102700	101740810	9800	9800	9800	9800	0
620	20240807	102600	101740810	9800	9800	9800	9800	1
621	20240807	102500	101731010	9870	9870	9870	9870	0
622	20240807	102400	101731010	9870	9860	9870	9860	101
623	20240807	102300	100735140	9800	9800	9800	9800	0
624	20240807	102200	100735140	9800	9820	9820	9800	502
625	20240807	102100	95814900	9810	9810	9810	9800	431
626	20240807	102000	91590130	9820	9860	9860	9820	835
627	20240807	101900	83378600	9840	9840	9840	9840	32
628	20240807	101800	83063720	9840	9840	9840	9840	0
629	20240807	101700	83063720	9840	9850	9850	9840	100
630	20240807	101600	82079640	9840	9840	9840	9840	32
631	20240807	101500	81764760	9840	9840	9840	9840	0
632	20240807	101400	81764760	9840	9840	9840	9840	60
633	20240807	101300	81174360	9850	9850	9850	9850	20
634	20240807	101200	80977360	9850	9850	9850	9850	0
635	20240807	101100	80977360	9850	9850	9850	9850	25
636	20240807	101000	80731110	9880	9890	9890	9880	39
637	20240807	100900	80345470	9880	9880	9880	9880	93
638	20240807	100800	79426630	9880	9880	9880	9880	0
639	20240807	100700	79426630	9880	9890	9890	9880	201
640	20240807	100600	77439750	9880	9880	9880	9880	0
641	20240807	100500	77439750	9880	9880	9880	9880	2
642	20240807	100400	77419990	9880	9860	9880	9860	101
643	20240807	100300	76424090	9870	9870	9870	9870	1
644	20240807	100200	76414220	9870	9880	9880	9870	104
645	20240807	100100	75386800	9880	9890	9890	9880	369
646	20240807	100000	71737460	9900	9900	9900	9900	101
647	20240807	095900	70737560	9940	9950	9950	9940	111
648	20240807	095800	69633220	9950	9950	9950	9950	1
649	20240807	095700	69623270	9950	9950	9950	9950	10
650	20240807	095600	69523770	9940	9940	9940	9940	232
651	20240807	095500	67217690	9920	9920	9920	9920	0
652	20240807	095400	67217690	9920	9880	9920	9880	34
653	20240807	095300	66881730	9930	9930	9930	9930	0
654	20240807	095200	66881730	9930	9930	9930	9930	0
655	20240807	095100	66881730	9930	9930	9930	9930	0
656	20240807	095000	66881730	9930	9870	9930	9860	141
657	20240807	094900	65490400	9860	9860	9860	9860	106
658	20240807	094800	64445240	9850	9850	9850	9850	257
659	20240807	094700	61913790	9850	9850	9850	9850	247
660	20240807	094600	59480840	9860	9910	9930	9860	893
661	20240807	094500	50664640	9900	9900	9900	9900	100
662	20240807	094400	49674640	9900	9900	9900	9900	143
663	20240807	094300	48258940	9930	9920	9930	9920	10
664	20240807	094200	48159660	9900	9940	9940	9900	345
665	20240807	094100	44743280	9940	9910	9940	9900	501
666	20240807	094000	39783080	9920	9970	9970	9920	19
667	20240807	093900	39594550	9920	9920	9920	9920	38
668	20240807	093800	39217590	9980	9980	9980	9980	0
669	20240807	093700	39217590	9980	9980	9980	9980	0
670	20240807	093600	39217590	9980	9980	9980	9980	1
671	20240807	093500	39207610	9940	9960	9960	9940	457
672	20240807	093400	34662690	9960	9910	9960	9910	31
673	20240807	093300	34354430	9970	9970	9970	9970	1
674	20240807	093200	34344460	9910	9980	9990	9910	286
675	20240807	093100	31489290	9990	9980	9990	9980	150
676	20240807	093000	29992210	9970	9970	9970	9970	2
677	20240807	092900	29972270	10000	9950	10000	9940	37
678	20240807	092800	29604420	9950	9950	9950	9950	0
679	20240807	092700	29604420	9950	9950	9950	9950	0
680	20240807	092600	29604420	9950	9920	9950	9920	32
681	20240807	092500	29286950	9880	9880	9880	9880	10
682	20240807	092400	29188150	9930	9930	9930	9930	1
683	20240807	092300	29178220	9930	9930	9930	9920	43
684	20240807	092200	28751300	9920	9920	9920	9920	11
685	20240807	092100	28642180	9950	9950	9950	9950	0
686	20240807	092000	28642180	9950	9950	9950	9950	10
687	20240807	091900	28542680	9950	9910	9950	9910	40
688	20240807	091800	28146240	9930	9930	9930	9930	0
689	20240807	091700	28146240	9930	9930	9930	9930	39
690	20240807	091600	27758970	9900	9900	9900	9900	343
691	20240807	091500	24363270	9950	9940	9950	9900	307
692	20240807	091400	21322770	9950	10000	10000	9950	180
693	20240807	091300	19528180	10030	10020	10030	10020	456
694	20240807	091200	14955350	10030	10030	10030	10030	1
695	20240807	091100	14945320	9950	10040	10040	9950	302
696	20240807	091000	11936010	10100	10070	10100	10070	88
697	20240807	090900	11048990	10030	10020	10030	10020	60
698	20240807	090800	10447630	10020	10000	10020	9970	14
699	20240807	090700	10307940	10010	10000	10020	10000	123
700	20240807	090600	9076530	10000	10060	10060	10000	240
701	20240807	090500	6672950	10080	10080	10080	10080	1
702	20240807	090400	6662870	10090	9940	10090	9940	119
703	20240807	090300	5478750	9950	9970	9970	9950	9
704	20240807	090200	5389100	9980	9980	9980	9980	50
705	20240807	090100	4890100	9970	9980	9980	9970	166
706	20240807	090000	3233720	9980	9980	9990	9980	319