KissMeData/036540/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191800	1766493910	4175	4175	4175	4175	9101
3	20240816	191700	1766493910	4175	4175	4175	4175	0
4	20240816	191600	1766493910	4175	4175	4175	4175	0
5	20240816	191500	1766493910	4175	4175	4175	4175	0
6	20240816	191400	1766493910	4175	4175	4175	4175	0
7	20240816	191300	1766493910	4175	4175	4175	4175	0
8	20240816	191200	1766493910	4175	4175	4175	4175	0
9	20240816	191100	1766493910	4175	4175	4175	4175	0
10	20240816	191000	1766493910	4175	4175	4175	4175	0
11	20240816	190900	1766493910	4175	4175	4175	4175	0
12	20240816	190800	1766493910	4175	4175	4175	4175	0
13	20240816	190700	1766493910	4175	4175	4175	4175	0
14	20240816	190600	1766493910	4175	4175	4175	4175	0
15	20240816	190500	1766493910	4175	4175	4175	4175	0
16	20240816	190400	1766493910	4175	4175	4175	4175	0
17	20240816	190300	1766493910	4175	4175	4175	4175	0
18	20240816	190200	1766493910	4175	4175	4175	4175	0
19	20240816	190100	1766493910	4175	4175	4175	4175	0
20	20240816	190000	1766493910	4175	4175	4175	4175	0
21	20240816	185900	1766493910	4175	4175	4175	4175	0
22	20240816	185800	1766493910	4175	4175	4175	4175	0
23	20240816	185700	1766493910	4175	4175	4175	4175	0
24	20240816	185600	1766493910	4175	4175	4175	4175	0
25	20240816	185500	1766493910	4175	4175	4175	4175	0
26	20240816	185400	1766493910	4175	4175	4175	4175	0
27	20240816	185300	1766493910	4175	4175	4175	4175	0
28	20240816	185200	1766493910	4175	4175	4175	4175	0
29	20240816	185100	1766493910	4175	4175	4175	4175	0
30	20240816	185000	1766493910	4175	4175	4175	4175	0
31	20240816	184900	1766493910	4175	4175	4175	4175	0
32	20240816	184800	1766493910	4175	4175	4175	4175	9101
33	20240816	184700	1766493910	4175	4175	4175	4175	0
34	20240816	184600	1766493910	4175	4175	4175	4175	0
35	20240816	184500	1766493910	4175	4175	4175	4175	0
36	20240816	184400	1766493910	4175	4175	4175	4175	0
37	20240816	184300	1766493910	4175	4175	4175	4175	0
38	20240816	184200	1766493910	4175	4175	4175	4175	0
39	20240816	184100	1766493910	4175	4175	4175	4175	0
40	20240816	184000	1766493910	4175	4175	4175	4175	0
41	20240816	183900	1766493910	4175	4175	4175	4175	0
42	20240816	183800	1766493910	4175	4175	4175	4175	0
43	20240816	183700	1766493910	4175	4175	4175	4175	0
44	20240816	183600	1766493910	4175	4175	4175	4175	0
45	20240816	183500	1766493910	4175	4175	4175	4175	0
46	20240816	183400	1766493910	4175	4175	4175	4175	0
47	20240816	183300	1766493910	4175	4175	4175	4175	0
48	20240816	183200	1766493910	4175	4175	4175	4175	0
49	20240816	183100	1766493910	4175	4175	4175	4175	0
50	20240816	183000	1766493910	4175	4175	4175	4175	0
51	20240816	182900	1766493910	4175	4175	4175	4175	0
52	20240816	182800	1766493910	4175	4175	4175	4175	0
53	20240816	182700	1766493910	4175	4175	4175	4175	0
54	20240816	182600	1766493910	4175	4175	4175	4175	0
55	20240816	182500	1766493910	4175	4175	4175	4175	0
56	20240816	182400	1766493910	4175	4175	4175	4175	0
57	20240816	182300	1766493910	4175	4175	4175	4175	0
58	20240816	182200	1766493910	4175	4175	4175	4175	0
59	20240816	182100	1766493910	4175	4175	4175	4175	0
60	20240816	182000	1766493910	4175	4175	4175	4175	0
61	20240816	181900	1766493910	4175	4175	4175	4175	0
62	20240816	181800	1766493910	4175	4175	4175	4175	9101
63	20240816	181700	1766493910	4175	4175	4175	4175	0
64	20240816	181600	1766493910	4175	4175	4175	4175	0
65	20240816	181500	1766493910	4175	4175	4175	4175	0
66	20240816	181400	1766493910	4175	4175	4175	4175	0
67	20240816	181300	1766493910	4175	4175	4175	4175	0
68	20240816	181200	1766493910	4175	4175	4175	4175	0
69	20240816	181100	1766493910	4175	4175	4175	4175	0
70	20240816	181000	1766493910	4175	4175	4175	4175	0
71	20240816	180900	1766493910	4175	4175	4175	4175	0
72	20240816	180800	1766493910	4175	4175	4175	4175	0
73	20240816	180700	1766493910	4175	4175	4175	4175	0
74	20240816	180600	1766493910	4175	4175	4175	4175	0
75	20240816	180500	1766493910	4175	4175	4175	4175	0
76	20240816	180400	1766493910	4175	4175	4175	4175	0
77	20240816	180300	1766493910	4175	4175	4175	4175	0
78	20240816	180200	1766493910	4175	4175	4175	4175	0
79	20240816	180100	1766493910	4175	4175	4175	4175	0
80	20240816	180000	1766493910	4175	4175	4175	4175	0
81	20240816	175900	1766493910	4175	4175	4175	4175	0
82	20240816	175800	1766493910	4175	4175	4175	4175	0
83	20240816	175700	1766493910	4175	4175	4175	4175	0
84	20240816	175600	1766493910	4175	4175	4175	4175	0
85	20240816	175500	1766493910	4175	4175	4175	4175	0
86	20240816	175400	1766493910	4175	4175	4175	4175	0
87	20240816	175300	1766493910	4175	4175	4175	4175	0
88	20240816	175200	1766493910	4175	4175	4175	4175	0
89	20240816	175100	1766493910	4175	4175	4175	4175	0
90	20240816	175000	1766493910	4175	4175	4175	4175	0
91	20240816	174900	1766493910	4175	4175	4175	4175	0
92	20240816	174800	1766493910	4175	4175	4175	4175	9101
93	20240816	174700	1766493910	4175	4175	4175	4175	0
94	20240816	174600	1766493910	4175	4175	4175	4175	0
95	20240816	174500	1766493910	4175	4175	4175	4175	0
96	20240816	174400	1766493910	4175	4175	4175	4175	0
97	20240816	174300	1766493910	4175	4175	4175	4175	0
98	20240816	174200	1766493910	4175	4175	4175	4175	0
99	20240816	174100	1766493910	4175	4175	4175	4175	0
100	20240816	174000	1766493910	4175	4175	4175	4175	0
101	20240816	173900	1766493910	4175	4175	4175	4175	0
102	20240816	173800	1766493910	4175	4175	4175	4175	0
103	20240816	173700	1766493910	4175	4175	4175	4175	0
104	20240816	173600	1766493910	4175	4175	4175	4175	0
105	20240816	173500	1766493910	4175	4175	4175	4175	0
106	20240816	173400	1766493910	4175	4175	4175	4175	0
107	20240816	173300	1766493910	4175	4175	4175	4175	0
108	20240816	173200	1766493910	4175	4175	4175	4175	0
109	20240816	173100	1766493910	4175	4175	4175	4175	0
110	20240816	173000	1766493910	4175	4175	4175	4175	0
111	20240816	172900	1766493910	4175	4175	4175	4175	0
112	20240816	172800	1766493910	4175	4175	4175	4175	0
113	20240816	172700	1766493910	4175	4175	4175	4175	0
114	20240816	172600	1766493910	4175	4175	4175	4175	0
115	20240816	172500	1766493910	4175	4175	4175	4175	0
116	20240816	172400	1766493910	4175	4175	4175	4175	0
117	20240816	172300	1766493910	4175	4175	4175	4175	0
118	20240816	172200	1766493910	4175	4175	4175	4175	0
119	20240816	172100	1766493910	4175	4175	4175	4175	0
120	20240816	172000	1766493910	4175	4175	4175	4175	0
121	20240816	171900	1766493910	4175	4175	4175	4175	0
122	20240816	171800	1766493910	4175	4175	4175	4175	9101
123	20240816	171700	1766493910	4175	4175	4175	4175	0
124	20240816	171600	1766493910	4175	4175	4175	4175	0
125	20240816	171500	1766493910	4175	4175	4175	4175	0
126	20240816	171400	1766493910	4175	4175	4175	4175	0
127	20240816	171300	1766493910	4175	4175	4175	4175	0
128	20240816	171200	1766493910	4175	4175	4175	4175	0
129	20240816	171100	1766493910	4175	4175	4175	4175	0
130	20240816	171000	1766493910	4175	4175	4175	4175	0
131	20240816	170900	1766493910	4175	4175	4175	4175	0
132	20240816	170800	1766493910	4175	4175	4175	4175	0
133	20240816	170700	1766493910	4175	4175	4175	4175	0
134	20240816	170600	1766493910	4175	4175	4175	4175	0
135	20240816	170500	1766493910	4175	4175	4175	4175	0
136	20240816	170400	1766493910	4175	4175	4175	4175	0
137	20240816	170300	1766493910	4175	4175	4175	4175	0
138	20240816	170200	1766493910	4175	4175	4175	4175	0
139	20240816	170100	1766493910	4175	4175	4175	4175	0
140	20240816	170000	1766493910	4175	4175	4175	4175	0
141	20240816	165900	1766493910	4175	4175	4175	4175	0
142	20240816	165800	1766493910	4175	4175	4175	4175	0
143	20240816	165700	1766493910	4175	4175	4175	4175	0
144	20240816	165600	1766493910	4175	4175	4175	4175	0
145	20240816	165500	1766493910	4175	4175	4175	4175	0
146	20240816	165400	1766493910	4175	4175	4175	4175	0
147	20240816	165300	1766493910	4175	4175	4175	4175	0
148	20240816	165200	1766493910	4175	4175	4175	4175	0
149	20240816	165100	1766493910	4175	4175	4175	4175	0
150	20240816	165000	1766493910	4175	4175	4175	4175	0
151	20240816	164900	1766493910	4175	4175	4175	4175	0
152	20240816	164800	1766493910	4175	4175	4175	4175	9101
153	20240816	164700	1766493910	4175	4175	4175	4175	0
154	20240816	164600	1766493910	4175	4175	4175	4175	0
155	20240816	164500	1766493910	4175	4175	4175	4175	0
156	20240816	164400	1766493910	4175	4175	4175	4175	0
157	20240816	164300	1766493910	4175	4175	4175	4175	0
158	20240816	164200	1766493910	4175	4175	4175	4175	0
159	20240816	164100	1766493910	4175	4175	4175	4175	0
160	20240816	164000	1766493910	4175	4175	4175	4175	0
161	20240816	163900	1766493910	4175	4175	4175	4175	0
162	20240816	163800	1766493910	4175	4175	4175	4175	0
163	20240816	163700	1766493910	4175	4175	4175	4175	0
164	20240816	163600	1766493910	4175	4175	4175	4175	0
165	20240816	163500	1766493910	4175	4175	4175	4175	0
166	20240816	163400	1766493910	4175	4175	4175	4175	0
167	20240816	163300	1766493910	4175	4175	4175	4175	0
168	20240816	163200	1766493910	4175	4175	4175	4175	0
169	20240816	163100	1766493910	4175	4175	4175	4175	0
170	20240816	163000	1766493910	4175	4175	4175	4175	0
171	20240816	162900	1766493910	4175	4175	4175	4175	0
172	20240816	162800	1766493910	4175	4175	4175	4175	0
173	20240816	162700	1766493910	4175	4175	4175	4175	0
174	20240816	162600	1766493910	4175	4175	4175	4175	0
175	20240816	162500	1766493910	4175	4175	4175	4175	0
176	20240816	162400	1766493910	4175	4175	4175	4175	0
177	20240816	162300	1766493910	4175	4175	4175	4175	0
178	20240816	162200	1766493910	4175	4175	4175	4175	0
179	20240816	162100	1766493910	4175	4175	4175	4175	0
180	20240816	162000	1766493910	4175	4175	4175	4175	0
181	20240816	161900	1766493910	4175	4175	4175	4175	0
182	20240816	161800	1766493910	4175	4175	4175	4175	9101
183	20240816	161700	1766493910	4175	4175	4175	4175	0
184	20240816	161600	1766493910	4175	4175	4175	4175	0
185	20240816	161500	1766493910	4175	4175	4175	4175	0
186	20240816	161400	1766493910	4175	4175	4175	4175	0
187	20240816	161300	1766493910	4175	4175	4175	4175	0
188	20240816	161200	1766493910	4175	4175	4175	4175	0
189	20240816	161100	1766493910	4175	4175	4175	4175	0
190	20240816	161000	1766493910	4175	4175	4175	4175	0
191	20240816	160900	1766493910	4175	4175	4175	4175	0
192	20240816	160800	1766493910	4175	4175	4175	4175	0
193	20240816	160700	1766493910	4175	4175	4175	4175	0
194	20240816	160600	1766493910	4175	4175	4175	4175	0
195	20240816	160500	1766493910	4175	4175	4175	4175	0
196	20240816	160400	1766493910	4175	4175	4175	4175	0
197	20240816	160300	1766493910	4175	4175	4175	4175	0
198	20240816	160200	1766493910	4175	4175	4175	4175	0
199	20240816	160100	1766493910	4175	4175	4175	4175	0
200	20240816	160000	1766493910	4175	4175	4175	4175	0
201	20240816	155900	1766493910	4175	4175	4175	4175	0
202	20240816	155800	1766493910	4175	4175	4175	4175	0
203	20240816	155700	1766493910	4175	4175	4175	4175	0
204	20240816	155600	1766493910	4175	4175	4175	4175	0
205	20240816	155500	1766493910	4175	4175	4175	4175	0
206	20240816	155400	1766493910	4175	4175	4175	4175	0
207	20240816	155300	1766493910	4175	4175	4175	4175	0
208	20240816	155200	1766493910	4175	4175	4175	4175	0
209	20240816	155100	1766493910	4175	4175	4175	4175	0
210	20240816	155000	1766493910	4175	4175	4175	4175	0
211	20240816	154900	1766493910	4175	4175	4175	4175	0
212	20240816	154800	1766493910	4175	4175	4175	4175	9101
213	20240816	154700	1766493910	4175	4175	4175	4175	0
214	20240816	154600	1766493910	4175	4175	4175	4175	0
215	20240816	154500	1766493910	4175	4175	4175	4175	0
216	20240816	154400	1766493910	4175	4175	4175	4175	0
217	20240816	154300	1766493910	4175	4175	4175	4175	0
218	20240816	154200	1766493910	4175	4175	4175	4175	0
219	20240816	154100	1766493910	4175	4175	4175	4175	0
220	20240816	154000	1766493910	4175	4175	4175	4175	0
221	20240816	153900	1766493910	4175	4175	4175	4175	0
222	20240816	153800	1766493910	4175	4175	4175	4175	0
223	20240816	153700	1766493910	4175	4175	4175	4175	0
224	20240816	153600	1766493910	4175	4175	4175	4175	0
225	20240816	153500	1766493910	4175	4175	4175	4175	0
226	20240816	153400	1766493910	4175	4175	4175	4175	0
227	20240816	153300	1766493910	4175	4175	4175	4175	0
228	20240816	153200	1766493910	4175	4175	4175	4175	0
229	20240816	153100	1766493910	4175	4175	4175	4175	0
230	20240816	153000	1766493910	4175	4175	4175	4175	9101
231	20240816	152900	1728497235	4180	4180	4180	4180	0
232	20240816	152800	1728497235	4180	4180	4180	4180	0
233	20240816	152700	1728497235	4180	4180	4180	4180	0
234	20240816	152600	1728497235	4180	4180	4180	4180	0
235	20240816	152500	1728497235	4180	4180	4180	4180	0
236	20240816	152400	1728497235	4180	4180	4180	4180	0
237	20240816	152300	1728497235	4180	4180	4180	4180	0
238	20240816	152200	1728497235	4180	4180	4180	4180	0
239	20240816	152100	1728497235	4180	4180	4180	4180	0
240	20240816	152000	1728497235	4180	4180	4180	4180	0
241	20240816	151900	1728497235	4180	4180	4185	4180	1182
242	20240816	151800	1723552910	4185	4180	4185	4180	408
243	20240816	151700	1721847355	4180	4180	4185	4180	376
244	20240816	151600	1720275665	4185	4185	4185	4185	205
245	20240816	151500	1719417740	4185	4180	4185	4175	2250
246	20240816	151400	1710012095	4180	4180	4180	4180	206
247	20240816	151300	1709151015	4175	4175	4175	4175	3158
248	20240816	151200	1695966365	4180	4180	4180	4180	13
249	20240816	151100	1695912025	4175	4175	4180	4175	708
250	20240816	151000	1692956085	4175	4180	4185	4175	827
251	20240816	150900	1689500665	4180	4185	4185	4180	7
252	20240816	150800	1689471395	4180	4180	4185	4180	3655
253	20240816	150700	1674193490	4180	4180	4185	4180	65
254	20240816	150600	1673921785	4185	4185	4185	4185	9
255	20240816	150500	1673884120	4185	4180	4185	4180	551
256	20240816	150400	1671580855	4180	4185	4185	4180	1170
257	20240816	150300	1666685255	4180	4180	4180	4180	0
258	20240816	150200	1666685255	4180	4185	4185	4180	75
259	20240816	150100	1666371715	4185	4180	4185	4180	314
260	20240816	150000	1665057840	4180	4185	4190	4180	887
261	20240816	145900	1661347345	4185	4185	4185	4185	686
262	20240816	145800	1658476435	4185	4185	4190	4185	735
263	20240816	145700	1655400450	4185	4185	4185	4185	500
264	20240816	145600	1653307950	4190	4190	4190	4190	3
265	20240816	145500	1653295380	4185	4190	4190	4185	169
266	20240816	145400	1652587575	4185	4185	4190	4185	914
267	20240816	145300	1648762440	4185	4190	4190	4185	712
268	20240816	145200	1645779900	4190	4185	4190	4185	779
269	20240816	145100	1642519285	4185	4185	4190	4185	222
270	20240816	145000	1641590210	4190	4180	4190	4180	5336
271	20240816	144900	1619259340	4175	4180	4185	4175	737
272	20240816	144800	1616178400	4175	4175	4175	4175	52
273	20240816	144700	1615961300	4180	4180	4180	4175	276
274	20240816	144600	1614808795	4180	4180	4185	4180	1204
275	20240816	144500	1609775815	4180	4180	4185	4180	1010
276	20240816	144400	1605553055	4180	4180	4180	4180	317
277	20240816	144300	1604227995	4180	4180	4180	4180	1978
278	20240816	144200	1595959955	4180	4180	4180	4180	356
279	20240816	144100	1594471875	4180	4180	4180	4180	127
280	20240816	144000	1593941015	4180	4175	4180	4175	135
281	20240816	143900	1593376840	4180	4170	4180	4170	1535
282	20240816	143800	1586968335	4175	4170	4175	4170	109
283	20240816	143700	1586513280	4175	4175	4175	4175	1
284	20240816	143600	1586509105	4175	4175	4175	4175	15
285	20240816	143500	1586446480	4175	4175	4175	4170	316
286	20240816	143400	1585128320	4180	4175	4180	4175	320
287	20240816	143300	1583791720	4180	4175	4180	4175	1702
288	20240816	143200	1576685865	4180	4180	4180	4175	378
289	20240816	143100	1575105830	4180	4175	4180	4175	145
290	20240816	143000	1574500390	4175	4180	4180	4175	11
291	20240816	142900	1574454415	4180	4180	4180	4175	515
292	20240816	142800	1572304250	4175	4180	4180	4175	320
293	20240816	142700	1570967850	4180	4180	4180	4180	15
294	20240816	142600	1570905150	4180	4175	4185	4175	2933
295	20240816	142500	1558647705	4175	4180	4180	4175	1001
296	20240816	142400	1554463530	4175	4175	4175	4175	2670
297	20240816	142300	1543316280	4175	4175	4175	4175	489
298	20240816	142200	1541274705	4175	4165	4175	4165	1332
299	20240816	142100	1535720715	4170	4165	4170	4165	252
300	20240816	142000	1534671125	4165	4175	4175	4165	759
301	20240816	141900	1531509290	4175	4170	4175	4170	263
302	20240816	141800	1530412575	4175	4170	4175	4170	235
303	20240816	141700	1529431495	4175	4175	4175	4175	0
304	20240816	141600	1529431495	4175	4175	4175	4175	0
305	20240816	141500	1529431495	4175	4175	4175	4165	102
306	20240816	141400	1529006545	4165	4165	4170	4165	67
307	20240816	141300	1528727190	4165	4165	4165	4165	0
308	20240816	141200	1528727190	4165	4165	4175	4165	94
309	20240816	141100	1528335580	4165	4175	4175	4165	505
310	20240816	141000	1526232045	4165	4175	4175	4165	523
311	20240816	140900	1524053720	4170	4170	4170	4170	1186
312	20240816	140800	1519108100	4170	4170	4170	4170	315
313	20240816	140700	1517794550	4170	4170	4170	4170	1
314	20240816	140600	1517790380	4175	4175	4175	4175	91
315	20240816	140500	1517410455	4170	4170	4170	4170	11
316	20240816	140400	1517364585	4170	4175	4175	4170	24
317	20240816	140300	1517264485	4170	4170	4175	4165	2204
318	20240816	140200	1508075005	4160	4165	4175	4160	10520
319	20240816	140100	1464213175	4165	4160	4165	4160	466
320	20240816	140000	1462273155	4165	4165	4165	4165	1
321	20240816	135900	1462268990	4160	4165	4165	4160	232
322	20240816	135800	1461303700	4170	4165	4170	4165	2540
323	20240816	135700	1450724535	4165	4165	4165	4165	40
324	20240816	135600	1450557935	4170	4165	4170	4165	301
325	20240816	135500	1449304265	4170	4170	4170	4170	71
326	20240816	135400	1449008195	4165	4170	4170	4165	14
327	20240816	135300	1448949835	4170	4170	4170	4170	0
328	20240816	135200	1448949835	4170	4170	4170	4170	260
329	20240816	135100	1447865635	4170	4170	4170	4170	24
330	20240816	135000	1447765555	4165	4165	4165	4165	200
331	20240816	134900	1446932555	4170	4170	4170	4170	4
332	20240816	134800	1446915875	4170	4165	4170	4165	234
333	20240816	134700	1445941250	4165	4165	4165	4165	985
334	20240816	134600	1441838725	4165	4165	4165	4165	512
335	20240816	134500	1439706245	4165	4165	4165	4165	1
336	20240816	134400	1439702080	4165	4165	4165	4165	144
337	20240816	134300	1439102320	4165	4165	4170	4165	145
338	20240816	134200	1438498390	4165	4165	4170	4165	145
339	20240816	134100	1437894460	4165	4165	4165	4165	178
340	20240816	134000	1437153090	4160	4165	4165	4160	515
341	20240816	133900	1435008190	4165	4165	4165	4165	1
342	20240816	133800	1435004025	4165	4165	4165	4165	973
343	20240816	133700	1430951480	4165	4165	4170	4165	637
344	20240816	133600	1428298365	4165	4165	4165	4165	30
345	20240816	133500	1428173415	4170	4170	4170	4165	124
346	20240816	133400	1427656350	4170	4165	4170	4165	206
347	20240816	133300	1426798330	4170	4170	4170	4170	1
348	20240816	133200	1426794160	4165	4170	4170	4165	1152
349	20240816	133100	1421991155	4170	4175	4175	4170	144
350	20240816	133000	1421390670	4175	4165	4175	4165	4848
351	20240816	132900	1401183595	4165	4165	4165	4165	25
352	20240816	132800	1401079470	4160	4160	4160	4160	0
353	20240816	132700	1401079470	4160	4165	4165	4160	2010
354	20240816	132600	1392709895	4170	4170	4170	4170	5
355	20240816	132500	1392689045	4160	4170	4170	4160	87
356	20240816	132400	1392326265	4170	4170	4170	4160	1431
357	20240816	132300	1386365615	4170	4165	4175	4165	734
358	20240816	132200	1383306080	4165	4165	4165	4165	0
359	20240816	132100	1383306080	4165	4175	4175	4165	601
360	20240816	132000	1380802905	4165	4170	4170	4165	1351
361	20240816	131900	1375175845	4170	4170	4170	4170	150
362	20240816	131800	1374550345	4170	4170	4170	4170	156
363	20240816	131700	1373899825	4170	4170	4170	4170	6
364	20240816	131600	1373874805	4170	4170	4170	4170	2
365	20240816	131500	1373866465	4170	4170	4170	4170	1
366	20240816	131400	1373862295	4165	4165	4170	4165	3824
367	20240816	131300	1357932250	4165	4170	4170	4165	732
368	20240816	131200	1354882310	4170	4170	4170	4170	12
369	20240816	131100	1354832270	4170	4170	4170	4170	1
370	20240816	131000	1354828100	4170	4170	4170	4170	1417
371	20240816	130900	1348919210	4170	4170	4170	4170	701
372	20240816	130800	1345996040	4170	4170	4170	4170	596
373	20240816	130700	1343510720	4170	4170	4170	4170	658
374	20240816	130600	1340766860	4170	4175	4175	4170	16
375	20240816	130500	1340700115	4175	4170	4175	4170	406
376	20240816	130400	1339007085	4170	4170	4170	4170	1400
377	20240816	130300	1333169085	4175	4170	4175	4170	200
378	20240816	130200	1332334835	4170	4170	4170	4170	750
379	20240816	130100	1329207335	4170	4170	4170	4170	240
380	20240816	130000	1328206535	4170	4170	4170	4170	378
381	20240816	125900	1326630275	4175	4175	4175	4175	21
382	20240816	125800	1326542600	4170	4170	4170	4170	1405
383	20240816	125700	1320683750	4175	4175	4175	4175	1
384	20240816	125600	1320679575	4175	4170	4175	4170	35
385	20240816	125500	1320533590	4170	4175	4175	4170	82
386	20240816	125400	1320191645	4170	4170	4170	4170	128
387	20240816	125300	1319657885	4175	4170	4175	4170	147
388	20240816	125200	1319044875	4170	4160	4170	4160	2209
389	20240816	125100	1309843165	4170	4170	4170	4160	1401
390	20240816	125000	1304010950	4170	4170	4170	4170	241
391	20240816	124900	1303005980	4160	4160	4160	4160	418
392	20240816	124800	1301267100	4165	4165	4165	4160	9291
393	20240816	124700	1262612755	4165	4165	4165	4165	0
394	20240816	124600	1262612755	4165	4165	4165	4165	1907
395	20240816	124500	1254670100	4165	4165	4165	4165	12
396	20240816	124400	1254620120	4165	4165	4165	4165	1094
397	20240816	124300	1250063610	4165	4165	4165	4165	200
398	20240816	124200	1249230610	4165	4165	4165	4165	197
399	20240816	124100	1248410105	4170	4175	4175	4170	1070
400	20240816	124000	1243948200	4175	4175	4175	4175	0
401	20240816	123900	1243948200	4175	4175	4175	4175	0
402	20240816	123800	1243948200	4175	4175	4175	4175	803
403	20240816	123700	1240595675	4175	4180	4180	4175	32
404	20240816	123600	1240461925	4180	4180	4180	4180	1
405	20240816	123500	1240457745	4180	4175	4180	4175	149
406	20240816	123400	1239835665	4175	4180	4180	4175	585
407	20240816	123300	1237393270	4175	4175	4175	4175	45
408	20240816	123200	1237205395	4175	4175	4175	4175	421
409	20240816	123100	1235447720	4175	4175	4175	4170	215
410	20240816	123000	1234551100	4175	4165	4185	4165	9081
411	20240816	122900	1196609460	4160	4160	4160	4160	0
412	20240816	122800	1196609460	4160	4165	4170	4160	6488
413	20240816	122700	1169614585	4165	4165	4165	4165	134
414	20240816	122600	1169056475	4165	4165	4165	4165	1587
415	20240816	122500	1162446620	4165	4165	4165	4165	31
416	20240816	122400	1162317505	4170	4170	4170	4170	14
417	20240816	122300	1162259125	4160	4170	4170	4160	1256
418	20240816	122200	1157032165	4160	4165	4165	4160	1211
419	20240816	122100	1151994395	4165	4165	4170	4165	120
420	20240816	122000	1151494345	4170	4165	4170	4165	275
421	20240816	121900	1150348960	4165	4160	4165	4160	106
422	20240816	121800	1149907770	4165	4165	4165	4165	278
423	20240816	121700	1148749900	4165	4165	4165	4165	0
424	20240816	121600	1148749900	4165	4165	4165	4165	1749
425	20240816	121500	1141465315	4170	4170	4170	4160	5536
426	20240816	121400	1118408805	4170	4175	4175	4170	5060
427	20240816	121300	1097308505	4175	4175	4175	4170	621
428	20240816	121200	1094718330	4175	4175	4175	4175	0
429	20240816	121100	1094718330	4175	4175	4175	4175	28
430	20240816	121000	1094601430	4180	4180	4180	4180	0
431	20240816	120900	1094601430	4180	4180	4180	4180	72
432	20240816	120800	1094300470	4180	4180	4180	4180	200
433	20240816	120700	1093464470	4175	4175	4175	4175	875
434	20240816	120600	1089811345	4175	4175	4175	4175	380
435	20240816	120500	1088224845	4175	4170	4175	4170	47
436	20240816	120400	1088028845	4170	4170	4170	4170	300
437	20240816	120300	1086777845	4170	4170	4170	4170	1
438	20240816	120200	1086773675	4175	4175	4175	4175	161
439	20240816	120100	1086101500	4175	4175	4175	4175	0
440	20240816	120000	1086101500	4175	4175	4175	4175	461
441	20240816	115900	1084176825	4175	4175	4175	4175	110
442	20240816	115800	1083717575	4175	4175	4175	4175	120
443	20240816	115700	1083216575	4175	4175	4175	4175	3376
444	20240816	115600	1069121775	4175	4175	4175	4170	133
445	20240816	115500	1068566550	4175	4170	4175	4170	29
446	20240816	115400	1068445480	4175	4175	4175	4175	12
447	20240816	115300	1068395380	4175	4175	4175	4175	418
448	20240816	115200	1066650230	4175	4175	4175	4175	580
449	20240816	115100	1064228730	4175	4180	4180	4175	1252
450	20240816	115000	1059000370	4180	4180	4180	4180	70
451	20240816	114900	1058707770	4180	4180	4180	4180	82
452	20240816	114800	1058365010	4180	4180	4180	4180	351
453	20240816	114700	1056897830	4180	4180	4180	4180	0
454	20240816	114600	1056897830	4180	4175	4180	4175	54
455	20240816	114500	1056672355	4175	4175	4175	4175	51
456	20240816	114400	1056459430	4175	4180	4180	4175	102
457	20240816	114300	1056033570	4175	4175	4175	4175	1305
458	20240816	114200	1050585195	4175	4170	4175	4170	340
459	20240816	114100	1049167295	4170	4175	4175	4170	1455
460	20240816	114000	1043094035	4175	4180	4180	4175	179
461	20240816	113900	1042346705	4180	4180	4180	4180	11
462	20240816	113800	1042300725	4180	4180	4180	4180	25
463	20240816	113700	1042196225	4180	4175	4180	4175	998
464	20240816	113600	1038029085	4180	4185	4190	4180	3451
465	20240816	113500	1023602810	4185	4190	4190	4185	45
466	20240816	113400	1023414470	4190	4190	4190	4190	0
467	20240816	113300	1023414470	4190	4190	4190	4190	502
468	20240816	113200	1021311090	4190	4190	4190	4180	441
469	20240816	113100	1019464000	4190	4185	4190	4180	279
470	20240816	113000	1018296565	4185	4185	4185	4185	161
471	20240816	112900	1017622780	4185	4185	4185	4185	1965
472	20240816	112800	1009399255	4185	4185	4185	4185	1457
473	20240816	112700	1003301710	4185	4185	4185	4185	2218
474	20240816	112600	994019380	4185	4185	4185	4185	0
475	20240816	112500	994019380	4185	4190	4190	4185	72
476	20240816	112400	993718055	4190	4185	4190	4185	270
477	20240816	112300	992588005	4185	4190	4190	4185	414
478	20240816	112200	990854160	4190	4190	4190	4190	0
479	20240816	112100	990854160	4190	4190	4190	4190	50
480	20240816	112000	990644660	4190	4185	4190	4185	39
481	20240816	111900	990481305	4190	4185	4190	4185	38
482	20240816	111800	990322260	4185	4185	4185	4185	0
483	20240816	111700	990322260	4185	4185	4185	4185	1180
484	20240816	111600	985383960	4190	4190	4190	4190	132
485	20240816	111500	984830880	4190	4185	4190	4185	2
486	20240816	111400	984822505	4185	4180	4190	4180	1592
487	20240816	111300	978164375	4175	4175	4180	4175	246
488	20240816	111200	977137075	4180	4180	4180	4180	35
489	20240816	111100	976990775	4180	4175	4180	4175	131
490	20240816	111000	976443445	4175	4175	4175	4175	979
491	20240816	110900	972356120	4175	4175	4175	4175	34
492	20240816	110800	972214170	4175	4175	4175	4175	10
493	20240816	110700	972172420	4175	4175	4175	4170	4216
494	20240816	110600	954580520	4175	4175	4175	4175	954
495	20240816	110500	950597570	4175	4180	4180	4170	1369
496	20240816	110400	944880900	4180	4180	4180	4180	3
497	20240816	110300	944868360	4185	4185	4185	4185	40
498	20240816	110200	944700960	4185	4175	4185	4175	24
499	20240816	110100	944600635	4170	4175	4175	4170	1000
500	20240816	110000	940429295	4185	4185	4185	4185	7
501	20240816	105900	940400000	4185	4185	4185	4170	27
502	20240816	105800	940287305	4170	4180	4180	4170	4001
503	20240816	105700	923596755	4185	4185	4185	4185	762
504	20240816	105600	920407785	4185	4175	4185	4175	3858
505	20240816	105500	904264260	4175	4175	4180	4175	5345
506	20240816	105400	881938835	4180	4180	4180	4180	1721
507	20240816	105300	874745055	4180	4180	4180	4180	0
508	20240816	105200	874745055	4180	4180	4180	4180	808
509	20240816	105100	871367615	4180	4175	4180	4175	971
510	20240816	105000	867313585	4175	4185	4185	4175	421
511	20240816	104900	865554985	4180	4180	4180	4180	158
512	20240816	104800	864894545	4185	4180	4185	4175	115
513	20240816	104700	864414140	4180	4180	4180	4180	1018
514	20240816	104600	860158900	4180	4180	4180	4180	10
515	20240816	104500	860117100	4180	4185	4185	4180	13
516	20240816	104400	860062700	4185	4185	4185	4185	2
517	20240816	104300	860054330	4185	4180	4185	4180	1398
518	20240816	104200	854209950	4180	4180	4180	4180	499
519	20240816	104100	852124130	4180	4180	4180	4180	227
520	20240816	104000	851175270	4180	4180	4180	4180	30
521	20240816	103900	851049870	4180	4185	4185	4180	605
522	20240816	103800	848520945	4185	4185	4185	4185	1
523	20240816	103700	848516760	4180	4185	4185	4180	46
524	20240816	103600	848324275	4185	4180	4185	4180	256
525	20240816	103500	847253915	4180	4190	4190	4180	2602
526	20240816	103400	836377510	4190	4190	4190	4185	27
527	20240816	103300	836264500	4185	4190	4190	4185	163
528	20240816	103200	835582340	4185	4185	4185	4185	41
529	20240816	103100	835410755	4185	4190	4190	4180	327
530	20240816	103000	834043680	4190	4190	4190	4190	35
531	20240816	102900	833897030	4190	4185	4190	4180	277
532	20240816	102800	832737755	4180	4185	4185	4180	1770
533	20240816	102700	825339140	4185	4190	4190	4185	5118
534	20240816	102600	803899930	4190	4190	4195	4190	2094
535	20240816	102500	795126055	4195	4195	4195	4190	12
536	20240816	102400	795075720	4195	4190	4195	4190	370
537	20240816	102300	793524200	4195	4195	4195	4195	10
538	20240816	102200	793482250	4195	4195	4195	4190	1533
539	20240816	102100	787058915	4195	4195	4195	4195	1
540	20240816	102000	787054720	4195	4195	4195	4195	2
541	20240816	101900	787046330	4195	4200	4205	4195	403
542	20240816	101800	785355230	4195	4205	4205	4195	593
543	20240816	101700	782866730	4205	4200	4205	4200	295
544	20240816	101600	781627725	4200	4200	4200	4200	5
545	20240816	101500	781606725	4210	4210	4210	4210	90
546	20240816	101400	781227825	4210	4210	4210	4200	185
547	20240816	101300	780449030	4205	4200	4205	4200	671
548	20240816	101200	777628330	4205	4200	4205	4200	814
549	20240816	101100	774206020	4200	4205	4210	4200	2452
550	20240816	101000	763905675	4205	4200	4205	4200	8871
551	20240816	100900	726609410	4195	4200	4200	4195	452
552	20240816	100800	724712760	4200	4200	4200	4195	28
553	20240816	100700	724595255	4195	4200	4200	4195	381
554	20240816	100600	722995105	4200	4195	4200	4195	11
555	20240816	100500	722948935	4195	4200	4200	4195	430
556	20240816	100400	721143560	4200	4200	4200	4195	204
557	20240816	100300	720287620	4200	4195	4200	4195	21
558	20240816	100200	720199445	4200	4200	4200	4195	1035
559	20240816	100100	715857515	4195	4195	4200	4190	821
560	20240816	100000	712413665	4195	4195	4195	4190	246
561	20240816	095900	711382025	4195	4200	4200	4195	173
562	20240816	095800	710656265	4200	4200	4200	4195	387
563	20240816	095700	709032020	4200	4200	4200	4190	63
564	20240816	095600	708767720	4190	4200	4200	4190	325
565	20240816	095500	707403720	4200	4200	4200	4190	3245
566	20240816	095400	693775120	4200	4200	4200	4190	199
567	20240816	095300	692939765	4200	4195	4200	4195	473
568	20240816	095200	690955150	4195	4190	4195	4190	310
569	20240816	095100	689655495	4195	4190	4195	4190	244
570	20240816	095000	688632845	4195	4195	4200	4195	502
571	20240816	094900	686524660	4185	4185	4195	4180	1218
572	20240816	094800	681422150	4190	4185	4190	4185	679
573	20240816	094700	678580510	4185	4185	4185	4180	86
574	20240816	094600	678220610	4185	4185	4185	4185	3
575	20240816	094500	678208055	4180	4175	4180	4175	3040
576	20240816	094400	665500905	4180	4175	4180	4175	178
577	20240816	094300	664757740	4180	4180	4180	4175	230
578	20240816	094200	663796840	4180	4180	4180	4175	480
579	20240816	094100	661790590	4175	4180	4180	4175	198
580	20240816	094000	660962975	4180	4185	4185	4180	436
581	20240816	093900	659140485	4175	4175	4175	4170	1673
582	20240816	093800	652158710	4175	4185	4185	4175	556
583	20240816	093700	649836670	4185	4185	4185	4185	12
584	20240816	093600	649786450	4175	4175	4185	4175	707
585	20240816	093500	646832005	4175	4170	4175	4170	4178
586	20240816	093400	629404450	4175	4185	4190	4175	9490
587	20240816	093300	589715640	4190	4200	4200	4190	4307
588	20240816	093200	571658995	4200	4195	4200	4195	2554
589	20240816	093100	560935730	4200	4195	4200	4195	322
590	20240816	093000	559583980	4190	4195	4200	4190	1125
591	20240816	092900	554869230	4195	4195	4200	4195	461
592	20240816	092800	552935330	4195	4195	4195	4195	1929
593	20240816	092700	544843175	4195	4200	4200	4195	522
594	20240816	092600	542653335	4200	4195	4200	4195	1206
595	20240816	092500	537588760	4190	4190	4195	4190	3396
596	20240816	092400	523359515	4190	4195	4195	4185	3553
597	20240816	092300	508473345	4195	4210	4210	4195	5016
598	20240816	092200	487388945	4210	4210	4215	4200	2500
599	20240816	092100	476876270	4215	4225	4225	4200	1567
600	20240816	092000	470275180	4220	4215	4225	4215	7064
601	20240816	091900	440468040	4215	4205	4215	4205	7760
602	20240816	091800	407767665	4215	4205	4215	4205	3326
603	20240816	091700	393761380	4205	4210	4215	4205	2751
604	20240816	091600	382180600	4210	4200	4215	4195	2402
605	20240816	091500	372076160	4195	4180	4200	4180	889
606	20240816	091400	368350285	4180	4200	4200	4180	4846
607	20240816	091300	348055745	4200	4205	4205	4200	910
608	20240816	091200	344233470	4200	4215	4215	4200	1400
609	20240816	091100	338349065	4210	4200	4215	4200	2197
610	20240816	091000	329100225	4200	4215	4215	4200	4718
611	20240816	090900	309247030	4215	4215	4215	4200	11616
612	20240816	090800	260441295	4210	4215	4225	4210	997
613	20240816	090700	256238610	4215	4215	4220	4205	6245
614	20240816	090600	229955635	4220	4230	4230	4220	2314
615	20240816	090500	220179485	4230	4240	4240	4230	3714
616	20240816	090400	204450155	4240	4245	4245	4235	2307
617	20240816	090300	194664885	4245	4250	4250	4240	5978
618	20240816	090200	169298725	4250	4250	4250	4245	7368
619	20240816	090100	137986500	4250	4240	4260	4240	3418
620	20240816	090000	123452975	4240	4235	4250	4235	27554