KissMeData/272450/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205600	1087515190	9790	9790	9790	9790	1120
3	20240809	205500	1087515190	9790	9790	9790	9790	0
4	20240809	205400	1087515190	9790	9790	9790	9790	0
5	20240809	205300	1087515190	9790	9790	9790	9790	0
6	20240809	205200	1087515190	9790	9790	9790	9790	0
7	20240809	205100	1087515190	9790	9790	9790	9790	0
8	20240809	205000	1087515190	9790	9790	9790	9790	0
9	20240809	204900	1087515190	9790	9790	9790	9790	0
10	20240809	204800	1087515190	9790	9790	9790	9790	0
11	20240809	204700	1087515190	9790	9790	9790	9790	0
12	20240809	204600	1087515190	9790	9790	9790	9790	0
13	20240809	204500	1087515190	9790	9790	9790	9790	0
14	20240809	204400	1087515190	9790	9790	9790	9790	0
15	20240809	204300	1087515190	9790	9790	9790	9790	0
16	20240809	204200	1087515190	9790	9790	9790	9790	0
17	20240809	204100	1087515190	9790	9790	9790	9790	0
18	20240809	204000	1087515190	9790	9790	9790	9790	0
19	20240809	203900	1087515190	9790	9790	9790	9790	0
20	20240809	203800	1087515190	9790	9790	9790	9790	0
21	20240809	203700	1087515190	9790	9790	9790	9790	0
22	20240809	203600	1087515190	9790	9790	9790	9790	0
23	20240809	203500	1087515190	9790	9790	9790	9790	0
24	20240809	203400	1087515190	9790	9790	9790	9790	0
25	20240809	203300	1087515190	9790	9790	9790	9790	0
26	20240809	203200	1087515190	9790	9790	9790	9790	0
27	20240809	203100	1087515190	9790	9790	9790	9790	0
28	20240809	203000	1087515190	9790	9790	9790	9790	0
29	20240809	202900	1087515190	9790	9790	9790	9790	0
30	20240809	202800	1087515190	9790	9790	9790	9790	0
31	20240809	202700	1087515190	9790	9790	9790	9790	0
32	20240809	202600	1087515190	9790	9790	9790	9790	1120
33	20240809	202500	1087515190	9790	9790	9790	9790	0
34	20240809	202400	1087515190	9790	9790	9790	9790	0
35	20240809	202300	1087515190	9790	9790	9790	9790	0
36	20240809	202200	1087515190	9790	9790	9790	9790	0
37	20240809	202100	1087515190	9790	9790	9790	9790	0
38	20240809	202000	1087515190	9790	9790	9790	9790	0
39	20240809	201900	1087515190	9790	9790	9790	9790	0
40	20240809	201800	1087515190	9790	9790	9790	9790	0
41	20240809	201700	1087515190	9790	9790	9790	9790	0
42	20240809	201600	1087515190	9790	9790	9790	9790	0
43	20240809	201500	1087515190	9790	9790	9790	9790	0
44	20240809	201400	1087515190	9790	9790	9790	9790	0
45	20240809	201300	1087515190	9790	9790	9790	9790	0
46	20240809	201200	1087515190	9790	9790	9790	9790	0
47	20240809	201100	1087515190	9790	9790	9790	9790	0
48	20240809	201000	1087515190	9790	9790	9790	9790	0
49	20240809	200900	1087515190	9790	9790	9790	9790	0
50	20240809	200800	1087515190	9790	9790	9790	9790	0
51	20240809	200700	1087515190	9790	9790	9790	9790	0
52	20240809	200600	1087515190	9790	9790	9790	9790	0
53	20240809	200500	1087515190	9790	9790	9790	9790	0
54	20240809	200400	1087515190	9790	9790	9790	9790	0
55	20240809	200300	1087515190	9790	9790	9790	9790	0
56	20240809	200200	1087515190	9790	9790	9790	9790	0
57	20240809	200100	1087515190	9790	9790	9790	9790	0
58	20240809	200000	1087515190	9790	9790	9790	9790	0
59	20240809	195900	1087515190	9790	9790	9790	9790	0
60	20240809	195800	1087515190	9790	9790	9790	9790	0
61	20240809	195700	1087515190	9790	9790	9790	9790	0
62	20240809	195600	1087515190	9790	9790	9790	9790	1120
63	20240809	195500	1087515190	9790	9790	9790	9790	0
64	20240809	195400	1087515190	9790	9790	9790	9790	0
65	20240809	195300	1087515190	9790	9790	9790	9790	0
66	20240809	195200	1087515190	9790	9790	9790	9790	0
67	20240809	195100	1087515190	9790	9790	9790	9790	0
68	20240809	195000	1087515190	9790	9790	9790	9790	0
69	20240809	194900	1087515190	9790	9790	9790	9790	0
70	20240809	194800	1087515190	9790	9790	9790	9790	0
71	20240809	194700	1087515190	9790	9790	9790	9790	0
72	20240809	194600	1087515190	9790	9790	9790	9790	0
73	20240809	194500	1087515190	9790	9790	9790	9790	0
74	20240809	194400	1087515190	9790	9790	9790	9790	0
75	20240809	194300	1087515190	9790	9790	9790	9790	0
76	20240809	194200	1087515190	9790	9790	9790	9790	0
77	20240809	194100	1087515190	9790	9790	9790	9790	0
78	20240809	194000	1087515190	9790	9790	9790	9790	0
79	20240809	193900	1087515190	9790	9790	9790	9790	0
80	20240809	193800	1087515190	9790	9790	9790	9790	0
81	20240809	193700	1087515190	9790	9790	9790	9790	0
82	20240809	193600	1087515190	9790	9790	9790	9790	0
83	20240809	193500	1087515190	9790	9790	9790	9790	0
84	20240809	193400	1087515190	9790	9790	9790	9790	0
85	20240809	193300	1087515190	9790	9790	9790	9790	0
86	20240809	193200	1087515190	9790	9790	9790	9790	0
87	20240809	193100	1087515190	9790	9790	9790	9790	0
88	20240809	193000	1087515190	9790	9790	9790	9790	0
89	20240809	192900	1087515190	9790	9790	9790	9790	0
90	20240809	192800	1087515190	9790	9790	9790	9790	0
91	20240809	192700	1087515190	9790	9790	9790	9790	0
92	20240809	192600	1087515190	9790	9790	9790	9790	1120
93	20240809	192500	1087515190	9790	9790	9790	9790	0
94	20240809	192400	1087515190	9790	9790	9790	9790	0
95	20240809	192300	1087515190	9790	9790	9790	9790	0
96	20240809	192200	1087515190	9790	9790	9790	9790	0
97	20240809	192100	1087515190	9790	9790	9790	9790	0
98	20240809	192000	1087515190	9790	9790	9790	9790	0
99	20240809	191900	1087515190	9790	9790	9790	9790	0
100	20240809	191800	1087515190	9790	9790	9790	9790	0
101	20240809	191700	1087515190	9790	9790	9790	9790	0
102	20240809	191600	1087515190	9790	9790	9790	9790	0
103	20240809	191500	1087515190	9790	9790	9790	9790	0
104	20240809	191400	1087515190	9790	9790	9790	9790	0
105	20240809	191300	1087515190	9790	9790	9790	9790	0
106	20240809	191200	1087515190	9790	9790	9790	9790	0
107	20240809	191100	1087515190	9790	9790	9790	9790	0
108	20240809	191000	1087515190	9790	9790	9790	9790	0
109	20240809	190900	1087515190	9790	9790	9790	9790	0
110	20240809	190800	1087515190	9790	9790	9790	9790	0
111	20240809	190700	1087515190	9790	9790	9790	9790	0
112	20240809	190600	1087515190	9790	9790	9790	9790	0
113	20240809	190500	1087515190	9790	9790	9790	9790	0
114	20240809	190400	1087515190	9790	9790	9790	9790	0
115	20240809	190300	1087515190	9790	9790	9790	9790	0
116	20240809	190200	1087515190	9790	9790	9790	9790	0
117	20240809	190100	1087515190	9790	9790	9790	9790	0
118	20240809	190000	1087515190	9790	9790	9790	9790	0
119	20240809	185900	1087515190	9790	9790	9790	9790	0
120	20240809	185800	1087515190	9790	9790	9790	9790	0
121	20240809	185700	1087515190	9790	9790	9790	9790	0
122	20240809	185600	1087515190	9790	9790	9790	9790	1120
123	20240809	185500	1087515190	9790	9790	9790	9790	0
124	20240809	185400	1087515190	9790	9790	9790	9790	0
125	20240809	185300	1087515190	9790	9790	9790	9790	0
126	20240809	185200	1087515190	9790	9790	9790	9790	0
127	20240809	185100	1087515190	9790	9790	9790	9790	0
128	20240809	185000	1087515190	9790	9790	9790	9790	0
129	20240809	184900	1087515190	9790	9790	9790	9790	0
130	20240809	184800	1087515190	9790	9790	9790	9790	0
131	20240809	184700	1087515190	9790	9790	9790	9790	0
132	20240809	184600	1087515190	9790	9790	9790	9790	0
133	20240809	184500	1087515190	9790	9790	9790	9790	0
134	20240809	184400	1087515190	9790	9790	9790	9790	0
135	20240809	184300	1087515190	9790	9790	9790	9790	0
136	20240809	184200	1087515190	9790	9790	9790	9790	0
137	20240809	184100	1087515190	9790	9790	9790	9790	0
138	20240809	184000	1087515190	9790	9790	9790	9790	0
139	20240809	183900	1087515190	9790	9790	9790	9790	0
140	20240809	183800	1087515190	9790	9790	9790	9790	0
141	20240809	183700	1087515190	9790	9790	9790	9790	0
142	20240809	183600	1087515190	9790	9790	9790	9790	0
143	20240809	183500	1087515190	9790	9790	9790	9790	0
144	20240809	183400	1087515190	9790	9790	9790	9790	0
145	20240809	183300	1087515190	9790	9790	9790	9790	0
146	20240809	183200	1087515190	9790	9790	9790	9790	0
147	20240809	183100	1087515190	9790	9790	9790	9790	0
148	20240809	183000	1087515190	9790	9790	9790	9790	0
149	20240809	182900	1087515190	9790	9790	9790	9790	0
150	20240809	182800	1087515190	9790	9790	9790	9790	0
151	20240809	182700	1087515190	9790	9790	9790	9790	0
152	20240809	182600	1087515190	9790	9790	9790	9790	1120
153	20240809	182500	1087515190	9790	9790	9790	9790	0
154	20240809	182400	1087515190	9790	9790	9790	9790	0
155	20240809	182300	1087515190	9790	9790	9790	9790	0
156	20240809	182200	1087515190	9790	9790	9790	9790	0
157	20240809	182100	1087515190	9790	9790	9790	9790	0
158	20240809	182000	1087515190	9790	9790	9790	9790	0
159	20240809	181900	1087515190	9790	9790	9790	9790	0
160	20240809	181800	1087515190	9790	9790	9790	9790	0
161	20240809	181700	1087515190	9790	9790	9790	9790	0
162	20240809	181600	1087515190	9790	9790	9790	9790	0
163	20240809	181500	1087515190	9790	9790	9790	9790	0
164	20240809	181400	1087515190	9790	9790	9790	9790	0
165	20240809	181300	1087515190	9790	9790	9790	9790	0
166	20240809	181200	1087515190	9790	9790	9790	9790	0
167	20240809	181100	1087515190	9790	9790	9790	9790	0
168	20240809	181000	1087515190	9790	9790	9790	9790	0
169	20240809	180900	1087515190	9790	9790	9790	9790	0
170	20240809	180800	1087515190	9790	9790	9790	9790	0
171	20240809	180700	1087515190	9790	9790	9790	9790	0
172	20240809	180600	1087515190	9790	9790	9790	9790	0
173	20240809	180500	1087515190	9790	9790	9790	9790	0
174	20240809	180400	1087515190	9790	9790	9790	9790	0
175	20240809	180300	1087515190	9790	9790	9790	9790	0
176	20240809	180200	1087515190	9790	9790	9790	9790	0
177	20240809	180100	1087515190	9790	9790	9790	9790	0
178	20240809	180000	1087515190	9790	9790	9790	9790	0
179	20240809	175900	1087515190	9790	9790	9790	9790	0
180	20240809	175800	1087515190	9790	9790	9790	9790	0
181	20240809	175700	1087515190	9790	9790	9790	9790	0
182	20240809	175600	1087515190	9790	9790	9790	9790	1120
183	20240809	175500	1087515190	9790	9790	9790	9790	0
184	20240809	175400	1087515190	9790	9790	9790	9790	0
185	20240809	175300	1087515190	9790	9790	9790	9790	0
186	20240809	175200	1087515190	9790	9790	9790	9790	0
187	20240809	175100	1087515190	9790	9790	9790	9790	0
188	20240809	175000	1087515190	9790	9790	9790	9790	0
189	20240809	174900	1087515190	9790	9790	9790	9790	0
190	20240809	174800	1087515190	9790	9790	9790	9790	0
191	20240809	174700	1087515190	9790	9790	9790	9790	0
192	20240809	174600	1087515190	9790	9790	9790	9790	0
193	20240809	174500	1087515190	9790	9790	9790	9790	0
194	20240809	174400	1087515190	9790	9790	9790	9790	0
195	20240809	174300	1087515190	9790	9790	9790	9790	0
196	20240809	174200	1087515190	9790	9790	9790	9790	0
197	20240809	174100	1087515190	9790	9790	9790	9790	0
198	20240809	174000	1087515190	9790	9790	9790	9790	0
199	20240809	173900	1087515190	9790	9790	9790	9790	0
200	20240809	173800	1087515190	9790	9790	9790	9790	0
201	20240809	173700	1087515190	9790	9790	9790	9790	0
202	20240809	173600	1087515190	9790	9790	9790	9790	0
203	20240809	173500	1087515190	9790	9790	9790	9790	0
204	20240809	173400	1087515190	9790	9790	9790	9790	0
205	20240809	173300	1087515190	9790	9790	9790	9790	0
206	20240809	173200	1087515190	9790	9790	9790	9790	0
207	20240809	173100	1087515190	9790	9790	9790	9790	0
208	20240809	173000	1087515190	9790	9790	9790	9790	0
209	20240809	172900	1087515190	9790	9790	9790	9790	0
210	20240809	172800	1087515190	9790	9790	9790	9790	0
211	20240809	172700	1087515190	9790	9790	9790	9790	0
212	20240809	172600	1087515190	9790	9790	9790	9790	1120
213	20240809	172500	1087515190	9790	9790	9790	9790	0
214	20240809	172400	1087515190	9790	9790	9790	9790	0
215	20240809	172300	1087515190	9790	9790	9790	9790	0
216	20240809	172200	1087515190	9790	9790	9790	9790	0
217	20240809	172100	1087515190	9790	9790	9790	9790	0
218	20240809	172000	1087515190	9790	9790	9790	9790	0
219	20240809	171900	1087515190	9790	9790	9790	9790	0
220	20240809	171800	1087515190	9790	9790	9790	9790	0
221	20240809	171700	1087515190	9790	9790	9790	9790	0
222	20240809	171600	1087515190	9790	9790	9790	9790	0
223	20240809	171500	1087515190	9790	9790	9790	9790	0
224	20240809	171400	1087515190	9790	9790	9790	9790	0
225	20240809	171300	1087515190	9790	9790	9790	9790	0
226	20240809	171200	1087515190	9790	9790	9790	9790	0
227	20240809	171100	1087515190	9790	9790	9790	9790	0
228	20240809	171000	1087515190	9790	9790	9790	9790	0
229	20240809	170900	1087515190	9790	9790	9790	9790	0
230	20240809	170800	1087515190	9790	9790	9790	9790	0
231	20240809	170700	1087515190	9790	9790	9790	9790	0
232	20240809	170600	1087515190	9790	9790	9790	9790	0
233	20240809	170500	1087515190	9790	9790	9790	9790	0
234	20240809	170400	1087515190	9790	9790	9790	9790	0
235	20240809	170300	1087515190	9790	9790	9790	9790	0
236	20240809	170200	1087515190	9790	9790	9790	9790	0
237	20240809	170100	1087515190	9790	9790	9790	9790	0
238	20240809	170000	1087515190	9790	9790	9790	9790	0
239	20240809	165900	1087515190	9790	9790	9790	9790	0
240	20240809	165800	1087515190	9790	9790	9790	9790	0
241	20240809	165700	1087515190	9790	9790	9790	9790	0
242	20240809	165600	1087515190	9790	9790	9790	9790	1120
243	20240809	165500	1087515190	9790	9790	9790	9790	0
244	20240809	165400	1087515190	9790	9790	9790	9790	0
245	20240809	165300	1087515190	9790	9790	9790	9790	0
246	20240809	165200	1087515190	9790	9790	9790	9790	0
247	20240809	165100	1087515190	9790	9790	9790	9790	0
248	20240809	165000	1087515190	9790	9790	9790	9790	0
249	20240809	164900	1087515190	9790	9790	9790	9790	0
250	20240809	164800	1087515190	9790	9790	9790	9790	0
251	20240809	164700	1087515190	9790	9790	9790	9790	0
252	20240809	164600	1087515190	9790	9790	9790	9790	0
253	20240809	164500	1087515190	9790	9790	9790	9790	0
254	20240809	164400	1087515190	9790	9790	9790	9790	0
255	20240809	164300	1087515190	9790	9790	9790	9790	0
256	20240809	164200	1087515190	9790	9790	9790	9790	0
257	20240809	164100	1087515190	9790	9790	9790	9790	0
258	20240809	164000	1087515190	9790	9790	9790	9790	0
259	20240809	163900	1087515190	9790	9790	9790	9790	0
260	20240809	163800	1087515190	9790	9790	9790	9790	0
261	20240809	163700	1087515190	9790	9790	9790	9790	0
262	20240809	163600	1087515190	9790	9790	9790	9790	0
263	20240809	163500	1087515190	9790	9790	9790	9790	0
264	20240809	163400	1087515190	9790	9790	9790	9790	0
265	20240809	163300	1087515190	9790	9790	9790	9790	0
266	20240809	163200	1087515190	9790	9790	9790	9790	0
267	20240809	163100	1087515190	9790	9790	9790	9790	0
268	20240809	163000	1087515190	9790	9790	9790	9790	0
269	20240809	162900	1087515190	9790	9790	9790	9790	0
270	20240809	162800	1087515190	9790	9790	9790	9790	0
271	20240809	162700	1087515190	9790	9790	9790	9790	0
272	20240809	162600	1087515190	9790	9790	9790	9790	1120
273	20240809	162500	1087515190	9790	9790	9790	9790	0
274	20240809	162400	1087515190	9790	9790	9790	9790	0
275	20240809	162300	1087515190	9790	9790	9790	9790	0
276	20240809	162200	1087515190	9790	9790	9790	9790	0
277	20240809	162100	1087515190	9790	9790	9790	9790	0
278	20240809	162000	1087515190	9790	9790	9790	9790	0
279	20240809	161900	1087515190	9790	9790	9790	9790	0
280	20240809	161800	1087515190	9790	9790	9790	9790	0
281	20240809	161700	1087515190	9790	9790	9790	9790	0
282	20240809	161600	1087515190	9790	9790	9790	9790	0
283	20240809	161500	1087515190	9790	9790	9790	9790	0
284	20240809	161400	1087515190	9790	9790	9790	9790	0
285	20240809	161300	1087515190	9790	9790	9790	9790	0
286	20240809	161200	1087515190	9790	9790	9790	9790	0
287	20240809	161100	1087515190	9790	9790	9790	9790	0
288	20240809	161000	1087515190	9790	9790	9790	9790	0
289	20240809	160900	1087515190	9790	9790	9790	9790	0
290	20240809	160800	1087515190	9790	9790	9790	9790	0
291	20240809	160700	1087515190	9790	9790	9790	9790	0
292	20240809	160600	1087515190	9790	9790	9790	9790	0
293	20240809	160500	1087515190	9790	9790	9790	9790	0
294	20240809	160400	1087515190	9790	9790	9790	9790	0
295	20240809	160300	1087515190	9790	9790	9790	9790	0
296	20240809	160200	1087515190	9790	9790	9790	9790	0
297	20240809	160100	1087515190	9790	9790	9790	9790	0
298	20240809	160000	1087515190	9790	9790	9790	9790	0
299	20240809	155900	1087515190	9790	9790	9790	9790	0
300	20240809	155800	1087515190	9790	9790	9790	9790	0
301	20240809	155700	1087515190	9790	9790	9790	9790	0
302	20240809	155600	1087515190	9790	9790	9790	9790	1120
303	20240809	155500	1087515190	9790	9790	9790	9790	0
304	20240809	155400	1087515190	9790	9790	9790	9790	0
305	20240809	155300	1087515190	9790	9790	9790	9790	0
306	20240809	155200	1087515190	9790	9790	9790	9790	0
307	20240809	155100	1087515190	9790	9790	9790	9790	0
308	20240809	155000	1087515190	9790	9790	9790	9790	0
309	20240809	154900	1087515190	9790	9790	9790	9790	0
310	20240809	154800	1087515190	9790	9790	9790	9790	0
311	20240809	154700	1087515190	9790	9790	9790	9790	0
312	20240809	154600	1087515190	9790	9790	9790	9790	0
313	20240809	154500	1087515190	9790	9790	9790	9790	0
314	20240809	154400	1087515190	9790	9790	9790	9790	0
315	20240809	154300	1087515190	9790	9790	9790	9790	0
316	20240809	154200	1087515190	9790	9790	9790	9790	0
317	20240809	154100	1087515190	9790	9790	9790	9790	0
318	20240809	154000	1087515190	9790	9790	9790	9790	0
319	20240809	153900	1087515190	9790	9790	9790	9790	0
320	20240809	153800	1087515190	9790	9790	9790	9790	0
321	20240809	153700	1087515190	9790	9790	9790	9790	0
322	20240809	153600	1087515190	9790	9790	9790	9790	0
323	20240809	153500	1087515190	9790	9790	9790	9790	0
324	20240809	153400	1087515190	9790	9790	9790	9790	0
325	20240809	153300	1087515190	9790	9790	9790	9790	0
326	20240809	153200	1087515190	9790	9790	9790	9790	0
327	20240809	153100	1087515190	9790	9790	9790	9790	0
328	20240809	153000	1087515190	9790	9790	9790	9790	1120
329	20240809	152900	1076550390	9780	9780	9780	9780	0
330	20240809	152800	1076550390	9780	9780	9780	9780	0
331	20240809	152700	1076550390	9780	9780	9780	9780	0
332	20240809	152600	1076550390	9780	9780	9780	9780	0
333	20240809	152500	1076550390	9780	9780	9780	9780	0
334	20240809	152400	1076550390	9780	9780	9780	9780	0
335	20240809	152300	1076550390	9780	9780	9780	9780	0
336	20240809	152200	1076550390	9780	9780	9780	9780	0
337	20240809	152100	1076550390	9780	9780	9780	9780	0
338	20240809	152000	1076550390	9780	9780	9780	9780	0
339	20240809	151900	1076550390	9780	9770	9780	9770	133
340	20240809	151800	1075250970	9770	9770	9780	9770	329
341	20240809	151700	1072036530	9770	9790	9790	9770	87
342	20240809	151600	1071186250	9780	9780	9780	9770	50
343	20240809	151500	1070697300	9780	9770	9790	9760	91
344	20240809	151400	1069806920	9760	9770	9790	9760	382
345	20240809	151300	1066074540	9770	9770	9770	9760	204
346	20240809	151200	1064082380	9760	9770	9770	9760	86
347	20240809	151100	1063242520	9770	9760	9770	9760	127
348	20240809	151000	1062002040	9760	9760	9770	9760	120
349	20240809	150900	1060830200	9770	9760	9770	9760	190
350	20240809	150800	1058974580	9760	9780	9780	9760	298
351	20240809	150700	1056062420	9770	9770	9780	9770	110
352	20240809	150600	1054987130	9780	9780	9780	9770	141
353	20240809	150500	1053608750	9780	9780	9780	9770	128
354	20240809	150400	1052357300	9770	9780	9780	9770	143
355	20240809	150300	1050959310	9770	9770	9780	9770	92
356	20240809	150200	1050059950	9770	9770	9780	9770	2830
357	20240809	150100	1022409920	9770	9780	9780	9770	387
358	20240809	150000	1018628830	9780	9780	9780	9770	88
359	20240809	145900	1017769040	9770	9780	9780	9770	603
360	20240809	145800	1011877660	9770	9770	9780	9770	172
361	20240809	145700	1010196150	9770	9770	9770	9770	57
362	20240809	145600	1009639260	9780	9770	9780	9770	534
363	20240809	145500	1004417030	9770	9770	9780	9770	75
364	20240809	145400	1003684250	9770	9770	9770	9770	74
365	20240809	145300	1002961270	9770	9770	9780	9770	23
366	20240809	145200	1002736550	9780	9770	9780	9770	64
367	20240809	145100	1002111250	9770	9770	9780	9770	234
368	20240809	145000	999823430	9770	9770	9780	9770	39
369	20240809	144900	999442380	9770	9770	9770	9770	69
370	20240809	144800	998768250	9770	9770	9780	9770	53
371	20240809	144700	998250430	9770	9770	9780	9770	27
372	20240809	144600	997986630	9770	9770	9770	9770	49
373	20240809	144500	997507900	9770	9770	9770	9770	73
374	20240809	144400	996794690	9770	9770	9770	9770	41
375	20240809	144300	996394120	9780	9780	9790	9770	55
376	20240809	144200	995856310	9780	9780	9780	9780	81
377	20240809	144100	995064130	9780	9780	9780	9780	24
378	20240809	144000	994829410	9780	9780	9780	9780	182
379	20240809	143900	993049450	9780	9790	9790	9780	50
380	20240809	143800	992560390	9780	9780	9780	9780	61
381	20240809	143700	991963810	9780	9780	9780	9780	80
382	20240809	143600	991181410	9780	9790	9790	9780	77
383	20240809	143500	990428340	9780	9760	9780	9760	121
384	20240809	143400	989246550	9760	9750	9760	9750	194
385	20240809	143300	987353700	9750	9760	9760	9750	140
386	20240809	143200	985987710	9750	9760	9760	9750	72
387	20240809	143100	985285610	9750	9750	9760	9750	42
388	20240809	143000	984875990	9760	9750	9760	9750	468
389	20240809	142900	980308820	9750	9750	9760	9750	308
390	20240809	142800	977304860	9750	9750	9760	9750	32
391	20240809	142700	976992780	9750	9750	9760	9750	61
392	20240809	142600	976397970	9750	9750	9750	9750	206
393	20240809	142500	974389470	9750	9760	9760	9750	51
394	20240809	142400	973891780	9760	9760	9770	9760	46
395	20240809	142300	973442810	9760	9760	9760	9760	244
396	20240809	142200	971061370	9760	9750	9760	9750	165
397	20240809	142100	969451350	9760	9750	9760	9750	240
398	20240809	142000	967111280	9760	9750	9760	9750	58
399	20240809	141900	966545770	9750	9750	9760	9750	406
400	20240809	141800	962585260	9750	9750	9760	9750	147
401	20240809	141700	961152000	9750	9750	9760	9750	80
402	20240809	141600	960371490	9750	9750	9760	9750	70
403	20240809	141500	959688580	9750	9750	9760	9750	71
404	20240809	141400	958996310	9750	9750	9750	9750	60
405	20240809	141300	958411310	9750	9750	9750	9750	218
406	20240809	141200	956285810	9750	9760	9760	9750	53
407	20240809	141100	955768990	9750	9750	9760	9750	151
408	20240809	141000	954295730	9750	9750	9760	9750	54
409	20240809	140900	953769220	9750	9740	9750	9740	1000
410	20240809	140800	944019320	9740	9740	9750	9740	70
411	20240809	140700	943337510	9740	9740	9750	9740	50
412	20240809	140600	942850360	9740	9740	9750	9740	232
413	20240809	140500	940590620	9740	9750	9750	9740	507
414	20240809	140400	935647680	9750	9750	9750	9750	1816
415	20240809	140300	917941680	9750	9750	9760	9750	181
416	20240809	140200	916176920	9750	9750	9750	9750	58
417	20240809	140100	915611420	9750	9750	9750	9750	41
418	20240809	140000	915211670	9750	9750	9760	9750	76
419	20240809	135900	914470640	9750	9750	9750	9750	429
420	20240809	135800	910287890	9750	9750	9750	9750	58
421	20240809	135700	909722390	9760	9750	9760	9750	162
422	20240809	135600	908142010	9750	9760	9760	9750	231
423	20240809	135500	905889730	9750	9750	9760	9750	29
424	20240809	135400	905606930	9750	9750	9750	9750	82
425	20240809	135300	904807430	9750	9760	9760	9750	127
426	20240809	135200	903568980	9750	9750	9750	9750	38
427	20240809	135100	903198480	9750	9750	9760	9750	261
428	20240809	135000	900653220	9750	9750	9750	9750	46
429	20240809	134900	900204720	9750	9760	9760	9750	153
430	20240809	134800	898711510	9760	9770	9770	9760	51
431	20240809	134700	898213740	9760	9760	9760	9760	45
432	20240809	134600	897774540	9760	9760	9760	9750	476
433	20240809	134500	893128900	9760	9760	9770	9760	260
434	20240809	134400	890591290	9760	9760	9770	9760	46
435	20240809	134300	890142320	9760	9760	9760	9760	1028
436	20240809	134200	880109040	9760	9760	9760	9760	295
437	20240809	134100	877229840	9760	9760	9760	9760	60
438	20240809	134000	876644240	9760	9760	9760	9760	54
439	20240809	133900	876117200	9760	9760	9770	9760	193
440	20240809	133800	874233480	9760	9760	9770	9760	98
441	20240809	133700	873276650	9760	9760	9770	9760	71
442	20240809	133600	872583680	9760	9760	9770	9760	220
443	20240809	133500	870435730	9770	9760	9770	9760	379
444	20240809	133400	866733540	9760	9760	9770	9760	76
445	20240809	133300	865991760	9760	9760	9770	9760	170
446	20240809	133200	864332550	9760	9760	9770	9760	497
447	20240809	133100	859477800	9760	9760	9760	9760	51
448	20240809	133000	858980040	9770	9760	9770	9760	39
449	20240809	132900	858599300	9760	9760	9760	9760	194
450	20240809	132800	856705860	9770	9770	9770	9760	177
451	20240809	132700	854977130	9760	9760	9760	9760	1037
452	20240809	132600	844856010	9760	9760	9770	9760	213
453	20240809	132500	842777120	9760	9760	9760	9760	86
454	20240809	132400	841937760	9760	9770	9770	9760	238
455	20240809	132300	839614760	9760	9760	9760	9750	159
456	20240809	132200	838064340	9760	9750	9760	9750	64
457	20240809	132100	837439960	9750	9760	9760	9750	145
458	20240809	132000	836025040	9760	9760	9770	9760	56
459	20240809	131900	835478470	9760	9760	9760	9760	218
460	20240809	131800	833350790	9760	9760	9770	9760	161
461	20240809	131700	831779410	9760	9760	9760	9760	113
462	20240809	131600	830676530	9770	9750	9770	9750	145
463	20240809	131500	829261710	9750	9760	9770	9750	120
464	20240809	131400	828090020	9760	9760	9760	9750	70
465	20240809	131300	827407360	9760	9760	9760	9750	186
466	20240809	131200	825592400	9760	9770	9770	9760	68
467	20240809	131100	824928600	9770	9750	9770	9750	94
468	20240809	131000	824011070	9750	9750	9760	9750	115
469	20240809	130900	822889100	9750	9760	9760	9750	106
470	20240809	130800	821854830	9760	9750	9760	9750	39
471	20240809	130700	821474450	9750	9760	9780	9750	48
472	20240809	130600	821006000	9750	9760	9760	9750	274
473	20240809	130500	818332490	9760	9760	9760	9760	247
474	20240809	130400	815921770	9760	9770	9770	9760	27
475	20240809	130300	815658180	9770	9750	9770	9750	1319
476	20240809	130200	802796990	9750	9760	9760	9750	1926
477	20240809	130100	783999300	9760	9770	9770	9760	58
478	20240809	130000	783432650	9780	9770	9780	9760	105
479	20240809	125900	782407740	9770	9770	9780	9760	3681
480	20240809	125800	746445980	9770	9770	9780	9770	54
481	20240809	125700	745918390	9800	9770	9800	9770	217
482	20240809	125600	743796570	9770	9770	9780	9770	130
483	20240809	125500	742525560	9770	9770	9780	9770	46
484	20240809	125400	742076130	9770	9770	9780	9770	136
485	20240809	125300	740747010	9770	9770	9770	9770	174
486	20240809	125200	739047030	9770	9780	9780	9770	286
487	20240809	125100	736252510	9780	9780	9790	9780	77
488	20240809	125000	735499370	9780	9780	9790	9780	2016
489	20240809	124900	715782840	9790	9790	9790	9790	228
490	20240809	124800	713550720	9790	9790	9790	9790	56
491	20240809	124700	713002480	9790	9790	9800	9790	552
492	20240809	124600	707598340	9790	9790	9800	9790	218
493	20240809	124500	705464100	9790	9790	9790	9790	146
494	20240809	124400	704034760	9790	9800	9800	9790	60
495	20240809	124300	703447110	9800	9800	9810	9800	260
496	20240809	124200	700899030	9800	9810	9810	9800	1263
497	20240809	124100	688509260	9800	9800	9810	9800	74
498	20240809	124000	687783910	9810	9800	9810	9800	1044
499	20240809	123900	677552500	9810	9810	9810	9800	294
500	20240809	123800	674668400	9810	9810	9810	9810	167
501	20240809	123700	673030130	9810	9790	9810	9790	148
502	20240809	123600	671579300	9790	9790	9800	9790	151
503	20240809	123500	670099610	9790	9800	9800	9790	111
504	20240809	123400	669012590	9800	9800	9800	9790	41
505	20240809	123300	668610830	9800	9800	9810	9800	279
506	20240809	123200	665876620	9800	9800	9810	9790	188
507	20240809	123100	664035590	9800	9790	9810	9790	63
508	20240809	123000	663418550	9790	9790	9800	9790	45
509	20240809	122900	662977910	9790	9790	9800	9780	478
510	20240809	122800	658295740	9780	9780	9780	9780	42
511	20240809	122700	657884980	9780	9770	9780	9770	62
512	20240809	122600	657278790	9780	9780	9790	9770	225
513	20240809	122500	655078460	9780	9790	9790	9780	1221
514	20240809	122400	643135080	9790	9800	9800	9790	151
515	20240809	122300	641656730	9790	9790	9800	9790	189
516	20240809	122200	639806380	9790	9790	9800	9790	475
517	20240809	122100	635154630	9790	9790	9790	9790	52
518	20240809	122000	634645550	9790	9790	9790	9790	92
519	20240809	121900	633744870	9790	9790	9800	9790	24
520	20240809	121800	633509890	9790	9790	9810	9790	43
521	20240809	121700	633088840	9790	9790	9800	9790	471
522	20240809	121600	628473690	9790	9800	9800	9790	151
523	20240809	121500	626995300	9800	9790	9800	9790	60
524	20240809	121400	626407850	9790	9790	9790	9790	39
525	20240809	121300	626026040	9790	9790	9800	9790	232
526	20240809	121200	623753100	9790	9790	9800	9790	37
527	20240809	121100	623390850	9790	9790	9800	9790	132
528	20240809	121000	622098490	9790	9790	9790	9790	28
529	20240809	120900	621824370	9790	9800	9800	9790	202
530	20240809	120800	619844840	9800	9800	9800	9800	30
531	20240809	120700	619550840	9800	9800	9800	9800	144
532	20240809	120600	618139640	9790	9790	9800	9790	278
533	20240809	120500	615417990	9790	9790	9800	9790	29
534	20240809	120400	615134040	9790	9800	9810	9790	169
535	20240809	120300	613478290	9800	9800	9800	9800	64
536	20240809	120200	612851090	9820	9800	9820	9800	63
537	20240809	120100	612233150	9800	9800	9820	9800	76
538	20240809	120000	611488160	9810	9800	9810	9800	44
539	20240809	115900	611056930	9810	9800	9820	9800	211
540	20240809	115800	608987290	9810	9810	9810	9800	58
541	20240809	115700	608418870	9800	9800	9800	9800	52
542	20240809	115600	607909270	9800	9800	9810	9800	552
543	20240809	115500	602494490	9800	9810	9810	9800	962
544	20240809	115400	593066710	9820	9820	9820	9800	46
545	20240809	115300	592615190	9820	9800	9820	9800	188
546	20240809	115200	590770700	9810	9810	9810	9800	55
547	20240809	115100	590231520	9800	9810	9810	9800	861
548	20240809	115000	581785250	9820	9820	9820	9810	169
549	20240809	114900	580126030	9810	9820	9820	9810	70
550	20240809	114800	579439020	9820	9800	9820	9800	28
551	20240809	114700	579164410	9810	9810	9820	9800	87
552	20240809	114600	578311420	9810	9800	9810	9800	210
553	20240809	114500	576251660	9800	9800	9810	9800	4
554	20240809	114400	576212450	9800	9810	9820	9800	202
555	20240809	114300	574230210	9810	9810	9810	9790	148
556	20240809	114200	572778730	9790	9810	9810	9790	56
557	20240809	114100	572229970	9790	9800	9810	9790	67
558	20240809	114000	571573680	9800	9800	9800	9790	57
559	20240809	113900	571015400	9800	9800	9810	9800	215
560	20240809	113800	568908340	9800	9800	9800	9790	127
561	20240809	113700	567663900	9800	9800	9810	9800	58
562	20240809	113600	567095440	9800	9790	9810	9790	152
563	20240809	113500	565605750	9790	9800	9800	9790	66
564	20240809	113400	564959180	9790	9780	9800	9780	74
565	20240809	113300	564234600	9780	9780	9790	9780	213
566	20240809	113200	562149680	9790	9780	9790	9780	56
567	20240809	113100	561601820	9790	9770	9790	9770	52
568	20240809	113000	561093220	9770	9780	9800	9770	108
569	20240809	112900	560037330	9790	9790	9790	9790	109
570	20240809	112800	558970220	9790	9790	9790	9790	28
571	20240809	112700	558696100	9790	9800	9810	9770	124
572	20240809	112600	557482230	9770	9780	9800	9770	215
573	20240809	112500	555379490	9790	9780	9790	9780	51
574	20240809	112400	554880670	9780	9790	9790	9780	120
575	20240809	112300	553707060	9780	9800	9800	9780	193
576	20240809	112200	551817480	9800	9780	9810	9780	65
577	20240809	112100	551180690	9780	9770	9810	9770	325
578	20240809	112000	547996530	9770	9770	9780	9760	35
579	20240809	111900	547654780	9770	9750	9800	9750	292
580	20240809	111800	544799540	9750	9760	9780	9750	670
581	20240809	111700	538262410	9800	9760	9800	9760	46
582	20240809	111600	537812940	9760	9770	9770	9760	147
583	20240809	111500	536378150	9760	9760	9800	9760	130
584	20240809	111400	535107600	9760	9760	9760	9760	42
585	20240809	111300	534697680	9780	9770	9780	9760	236
586	20240809	111200	532391960	9770	9770	9780	9770	70
587	20240809	111100	531708040	9770	9770	9770	9770	69
588	20240809	111000	531033910	9790	9760	9790	9760	25
589	20240809	110900	530789750	9760	9760	9760	9760	158
590	20240809	110800	529247670	9770	9760	9770	9750	233
591	20240809	110700	526973600	9750	9750	9750	9750	28
592	20240809	110600	526700600	9750	9750	9760	9750	72
593	20240809	110500	525998550	9750	9740	9750	9740	37
594	20240809	110400	525637900	9740	9750	9750	9740	47
595	20240809	110300	525180000	9750	9760	9760	9740	489
596	20240809	110200	520412470	9750	9750	9750	9750	43
597	20240809	110100	519993220	9740	9790	9790	9740	67
598	20240809	110000	519340520	9790	9730	9790	9730	1378
599	20240809	105900	505872030	9740	9750	9750	9740	137
600	20240809	105800	504537640	9750	9750	9760	9740	22
601	20240809	105700	504323190	9740	9740	9750	9740	158
602	20240809	105600	502783210	9740	9740	9740	9740	180
603	20240809	105500	501030010	9740	9770	9770	9740	4
604	20240809	105400	500990990	9790	9740	9790	9740	233
605	20240809	105300	498719670	9740	9780	9780	9740	123
606	20240809	105200	497518570	9780	9740	9780	9730	92
607	20240809	105100	496621230	9740	9730	9740	9730	59
608	20240809	105000	496047010	9730	9740	9740	9730	56
609	20240809	104900	495502050	9740	9740	9740	9740	172
610	20240809	104800	493826770	9740	9730	9740	9730	60
611	20240809	104700	493242560	9730	9730	9730	9720	104
612	20240809	104600	492231100	9730	9730	9730	9730	202
613	20240809	104500	490265640	9730	9730	9730	9730	20
614	20240809	104400	490071040	9730	9730	9740	9730	87
615	20240809	104300	489224520	9730	9730	9730	9720	173
616	20240809	104200	487541650	9720	9720	9720	9720	46
617	20240809	104100	487094530	9720	9720	9790	9720	296
618	20240809	104000	484216310	9730	9710	9780	9710	651
619	20240809	103900	477882870	9710	9720	9730	9710	372
620	20240809	103800	474267900	9720	9720	9720	9720	42
621	20240809	103700	473859660	9720	9720	9730	9720	180
622	20240809	103600	472110020	9730	9720	9730	9720	582
623	20240809	103500	466452880	9720	9710	9730	9710	96
624	20240809	103400	465519770	9720	9700	9720	9700	1943
625	20240809	103300	446647990	9700	9710	9710	9700	102
626	20240809	103200	445657610	9710	9710	9710	9710	121
627	20240809	103100	444482700	9720	9710	9720	9700	80
628	20240809	103000	443706410	9710	9720	9720	9700	5121
629	20240809	102900	393963830	9720	9720	9730	9720	261
630	20240809	102800	391425900	9720	9720	9730	9720	479
631	20240809	102700	386765960	9730	9730	9730	9720	995
632	20240809	102600	377084650	9720	9720	9730	9720	466
633	20240809	102500	372552310	9720	9730	9750	9720	444
634	20240809	102400	368232070	9730	9740	9740	9730	104
635	20240809	102300	367220080	9720	9740	9750	9720	542
636	20240809	102200	361946440	9720	9730	9750	9720	415
637	20240809	102100	357906920	9730	9750	9770	9730	1339
638	20240809	102000	344872210	9750	9740	9750	9730	437
639	20240809	101900	340616670	9750	9760	9760	9750	676
640	20240809	101800	334025330	9770	9770	9770	9760	240
641	20240809	101700	331681860	9790	9790	9800	9770	2054
642	20240809	101600	311587170	9790	9790	9800	9790	135
643	20240809	101500	310265500	9790	9790	9800	9790	266
644	20240809	101400	307659910	9790	9790	9800	9790	65
645	20240809	101300	307023530	9790	9800	9800	9790	309
646	20240809	101200	303997090	9790	9810	9810	9780	1556
647	20240809	101100	288752420	9800	9810	9820	9800	314
648	20240809	101000	285672150	9810	9840	9840	9810	1353
649	20240809	100900	272376960	9840	9840	9850	9840	495
650	20240809	100800	267504060	9840	9840	9840	9840	20
651	20240809	100700	267307260	9840	9840	9850	9840	45
652	20240809	100600	266864400	9840	9830	9840	9830	301
653	20240809	100500	263905510	9840	9840	9850	9820	146
654	20240809	100400	262469240	9820	9850	9850	9820	1312
655	20240809	100300	249561970	9840	9840	9850	9840	493
656	20240809	100200	244710750	9840	9840	9840	9840	24
657	20240809	100100	244474590	9840	9850	9850	9840	19
658	20240809	100000	244287620	9850	9860	9860	9850	290
659	20240809	095900	241431090	9850	9850	9850	9850	190
660	20240809	095800	239559590	9850	9850	9860	9850	15
661	20240809	095700	239411740	9860	9860	9860	9860	3
662	20240809	095600	239382160	9850	9870	9870	9850	128
663	20240809	095500	238120050	9860	9860	9870	9860	253
664	20240809	095400	235625450	9860	9860	9870	9860	21
665	20240809	095300	235418380	9860	9860	9870	9850	400
666	20240809	095200	231474550	9860	9850	9860	9850	32
667	20240809	095100	231159230	9860	9860	9860	9850	31
668	20240809	095000	230853630	9860	9850	9860	9850	245
669	20240809	094900	228440280	9850	9840	9850	9840	285
670	20240809	094800	225633440	9850	9850	9850	9840	16
671	20240809	094700	225475850	9850	9850	9850	9840	2184
672	20240809	094600	203963710	9850	9860	9860	9850	432
673	20240809	094500	199705750	9860	9870	9870	9860	8
674	20240809	094400	199626820	9860	9860	9860	9860	25
675	20240809	094300	199380320	9860	9880	9900	9860	718
676	20240809	094200	192296140	9880	9910	9910	9880	2424
677	20240809	094100	168323090	9910	9900	9910	9900	58
678	20240809	094000	167748340	9900	9900	9900	9890	636
679	20240809	093900	161452000	9910	9910	9910	9910	72
680	20240809	093800	160738480	9900	9900	9910	9900	32
681	20240809	093700	160421610	9910	9900	9910	9900	136
682	20240809	093600	159074070	9900	9890	9900	9880	336
683	20240809	093500	155749890	9880	9880	9890	9880	76
684	20240809	093400	154998700	9890	9890	9890	9890	874
685	20240809	093300	146354840	9880	9890	9890	9880	265
686	20240809	093200	143736630	9880	9890	9890	9880	534
687	20240809	093100	138459580	9890	9890	9890	9880	57
688	20240809	093000	137896040	9880	9880	9890	9880	146
689	20240809	092900	136453510	9890	9880	9890	9880	28
690	20240809	092800	136176670	9880	9880	9880	9880	45
691	20240809	092700	135732070	9880	9880	9890	9880	24
692	20240809	092600	135494790	9880	9890	9900	9880	465
693	20240809	092500	130894180	9890	9900	9910	9890	771
694	20240809	092400	123259990	9900	9910	9910	9900	400
695	20240809	092300	119296180	9910	9910	9920	9910	233
696	20240809	092200	116986130	9900	9920	9920	9900	421
697	20240809	092100	112813930	9910	9910	9910	9900	672
698	20240809	092000	106159460	9900	9930	9940	9900	1660
699	20240809	091900	89668500	9940	9940	9940	9940	59
700	20240809	091800	89082040	9940	9940	9940	9940	687
701	20240809	091700	82253260	9930	9940	9940	9930	574
702	20240809	091600	76549820	9940	9940	9940	9930	131
703	20240809	091500	75248710	9940	9940	9940	9940	103
704	20240809	091400	74224890	9940	9940	9940	9940	421
705	20240809	091300	70040150	9940	9940	9940	9940	1094
706	20240809	091200	59165790	9950	9940	9950	9940	111
707	20240809	091100	58062230	9940	9940	9940	9930	160
708	20240809	091000	56472940	9950	9950	9950	9940	45
709	20240809	090900	56025240	9950	9930	9950	9930	772
710	20240809	090800	48348650	9930	9900	9930	9900	838
711	20240809	090700	40046160	9890	9920	9920	9890	165
712	20240809	090600	38409610	9950	9950	9950	9950	0
713	20240809	090500	38409610	9950	9960	9970	9950	931
714	20240809	090400	29142170	9960	9990	9990	9960	370
715	20240809	090300	25452090	10000	10020	10030	10000	525
716	20240809	090200	20189590	10010	9990	10030	9990	279
717	20240809	090100	17397860	9950	9950	9950	9950	4
718	20240809	090000	17358060	9950	9860	9950	9860	1756