KissMeData/161000/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202500	2439654040	9750	9750	9750	9750	3256
3	20240806	202400	2439654040	9750	9750	9750	9750	0
4	20240806	202300	2439654040	9750	9750	9750	9750	0
5	20240806	202200	2439654040	9750	9750	9750	9750	0
6	20240806	202100	2439654040	9750	9750	9750	9750	0
7	20240806	202000	2439654040	9750	9750	9750	9750	0
8	20240806	201900	2439654040	9750	9750	9750	9750	0
9	20240806	201800	2439654040	9750	9750	9750	9750	0
10	20240806	201700	2439654040	9750	9750	9750	9750	0
11	20240806	201600	2439654040	9750	9750	9750	9750	0
12	20240806	201500	2439654040	9750	9750	9750	9750	0
13	20240806	201400	2439654040	9750	9750	9750	9750	0
14	20240806	201300	2439654040	9750	9750	9750	9750	0
15	20240806	201200	2439654040	9750	9750	9750	9750	0
16	20240806	201100	2439654040	9750	9750	9750	9750	0
17	20240806	201000	2439654040	9750	9750	9750	9750	0
18	20240806	200900	2439654040	9750	9750	9750	9750	0
19	20240806	200800	2439654040	9750	9750	9750	9750	0
20	20240806	200700	2439654040	9750	9750	9750	9750	0
21	20240806	200600	2439654040	9750	9750	9750	9750	0
22	20240806	200500	2439654040	9750	9750	9750	9750	0
23	20240806	200400	2439654040	9750	9750	9750	9750	0
24	20240806	200300	2439654040	9750	9750	9750	9750	0
25	20240806	200200	2439654040	9750	9750	9750	9750	0
26	20240806	200100	2439654040	9750	9750	9750	9750	0
27	20240806	200000	2439654040	9750	9750	9750	9750	0
28	20240806	195900	2439654040	9750	9750	9750	9750	0
29	20240806	195800	2439654040	9750	9750	9750	9750	0
30	20240806	195700	2439654040	9750	9750	9750	9750	0
31	20240806	195600	2439654040	9750	9750	9750	9750	0
32	20240806	195500	2439654040	9750	9750	9750	9750	3256
33	20240806	195400	2439654040	9750	9750	9750	9750	0
34	20240806	195300	2439654040	9750	9750	9750	9750	0
35	20240806	195200	2439654040	9750	9750	9750	9750	0
36	20240806	195100	2439654040	9750	9750	9750	9750	0
37	20240806	195000	2439654040	9750	9750	9750	9750	0
38	20240806	194900	2439654040	9750	9750	9750	9750	0
39	20240806	194800	2439654040	9750	9750	9750	9750	0
40	20240806	194700	2439654040	9750	9750	9750	9750	0
41	20240806	194600	2439654040	9750	9750	9750	9750	0
42	20240806	194500	2439654040	9750	9750	9750	9750	0
43	20240806	194400	2439654040	9750	9750	9750	9750	0
44	20240806	194300	2439654040	9750	9750	9750	9750	0
45	20240806	194200	2439654040	9750	9750	9750	9750	0
46	20240806	194100	2439654040	9750	9750	9750	9750	0
47	20240806	194000	2439654040	9750	9750	9750	9750	0
48	20240806	193900	2439654040	9750	9750	9750	9750	0
49	20240806	193800	2439654040	9750	9750	9750	9750	0
50	20240806	193700	2439654040	9750	9750	9750	9750	0
51	20240806	193600	2439654040	9750	9750	9750	9750	0
52	20240806	193500	2439654040	9750	9750	9750	9750	0
53	20240806	193400	2439654040	9750	9750	9750	9750	0
54	20240806	193300	2439654040	9750	9750	9750	9750	0
55	20240806	193200	2439654040	9750	9750	9750	9750	0
56	20240806	193100	2439654040	9750	9750	9750	9750	0
57	20240806	193000	2439654040	9750	9750	9750	9750	0
58	20240806	192900	2439654040	9750	9750	9750	9750	0
59	20240806	192800	2439654040	9750	9750	9750	9750	0
60	20240806	192700	2439654040	9750	9750	9750	9750	0
61	20240806	192600	2439654040	9750	9750	9750	9750	0
62	20240806	192500	2439654040	9750	9750	9750	9750	3256
63	20240806	192400	2439654040	9750	9750	9750	9750	0
64	20240806	192300	2439654040	9750	9750	9750	9750	0
65	20240806	192200	2439654040	9750	9750	9750	9750	0
66	20240806	192100	2439654040	9750	9750	9750	9750	0
67	20240806	192000	2439654040	9750	9750	9750	9750	0
68	20240806	191900	2439654040	9750	9750	9750	9750	0
69	20240806	191800	2439654040	9750	9750	9750	9750	0
70	20240806	191700	2439654040	9750	9750	9750	9750	0
71	20240806	191600	2439654040	9750	9750	9750	9750	0
72	20240806	191500	2439654040	9750	9750	9750	9750	0
73	20240806	191400	2439654040	9750	9750	9750	9750	0
74	20240806	191300	2439654040	9750	9750	9750	9750	0
75	20240806	191200	2439654040	9750	9750	9750	9750	0
76	20240806	191100	2439654040	9750	9750	9750	9750	0
77	20240806	191000	2439654040	9750	9750	9750	9750	0
78	20240806	190900	2439654040	9750	9750	9750	9750	0
79	20240806	190800	2439654040	9750	9750	9750	9750	0
80	20240806	190700	2439654040	9750	9750	9750	9750	0
81	20240806	190600	2439654040	9750	9750	9750	9750	0
82	20240806	190500	2439654040	9750	9750	9750	9750	0
83	20240806	190400	2439654040	9750	9750	9750	9750	0
84	20240806	190300	2439654040	9750	9750	9750	9750	0
85	20240806	190200	2439654040	9750	9750	9750	9750	0
86	20240806	190100	2439654040	9750	9750	9750	9750	0
87	20240806	190000	2439654040	9750	9750	9750	9750	0
88	20240806	185900	2439654040	9750	9750	9750	9750	0
89	20240806	185800	2439654040	9750	9750	9750	9750	0
90	20240806	185700	2439654040	9750	9750	9750	9750	0
91	20240806	185600	2439654040	9750	9750	9750	9750	0
92	20240806	185500	2439654040	9750	9750	9750	9750	3256
93	20240806	185400	2439654040	9750	9750	9750	9750	0
94	20240806	185300	2439654040	9750	9750	9750	9750	0
95	20240806	185200	2439654040	9750	9750	9750	9750	0
96	20240806	185100	2439654040	9750	9750	9750	9750	0
97	20240806	185000	2439654040	9750	9750	9750	9750	0
98	20240806	184900	2439654040	9750	9750	9750	9750	0
99	20240806	184800	2439654040	9750	9750	9750	9750	0
100	20240806	184700	2439654040	9750	9750	9750	9750	0
101	20240806	184600	2439654040	9750	9750	9750	9750	0
102	20240806	184500	2439654040	9750	9750	9750	9750	0
103	20240806	184400	2439654040	9750	9750	9750	9750	0
104	20240806	184300	2439654040	9750	9750	9750	9750	0
105	20240806	184200	2439654040	9750	9750	9750	9750	0
106	20240806	184100	2439654040	9750	9750	9750	9750	0
107	20240806	184000	2439654040	9750	9750	9750	9750	0
108	20240806	183900	2439654040	9750	9750	9750	9750	0
109	20240806	183800	2439654040	9750	9750	9750	9750	0
110	20240806	183700	2439654040	9750	9750	9750	9750	0
111	20240806	183600	2439654040	9750	9750	9750	9750	0
112	20240806	183500	2439654040	9750	9750	9750	9750	0
113	20240806	183400	2439654040	9750	9750	9750	9750	0
114	20240806	183300	2439654040	9750	9750	9750	9750	0
115	20240806	183200	2439654040	9750	9750	9750	9750	0
116	20240806	183100	2439654040	9750	9750	9750	9750	0
117	20240806	183000	2439654040	9750	9750	9750	9750	0
118	20240806	182900	2439654040	9750	9750	9750	9750	0
119	20240806	182800	2439654040	9750	9750	9750	9750	0
120	20240806	182700	2439654040	9750	9750	9750	9750	0
121	20240806	182600	2439654040	9750	9750	9750	9750	0
122	20240806	182500	2439654040	9750	9750	9750	9750	3256
123	20240806	182400	2439654040	9750	9750	9750	9750	0
124	20240806	182300	2439654040	9750	9750	9750	9750	0
125	20240806	182200	2439654040	9750	9750	9750	9750	0
126	20240806	182100	2439654040	9750	9750	9750	9750	0
127	20240806	182000	2439654040	9750	9750	9750	9750	0
128	20240806	181900	2439654040	9750	9750	9750	9750	0
129	20240806	181800	2439654040	9750	9750	9750	9750	0
130	20240806	181700	2439654040	9750	9750	9750	9750	0
131	20240806	181600	2439654040	9750	9750	9750	9750	0
132	20240806	181500	2439654040	9750	9750	9750	9750	0
133	20240806	181400	2439654040	9750	9750	9750	9750	0
134	20240806	181300	2439654040	9750	9750	9750	9750	0
135	20240806	181200	2439654040	9750	9750	9750	9750	0
136	20240806	181100	2439654040	9750	9750	9750	9750	0
137	20240806	181000	2439654040	9750	9750	9750	9750	0
138	20240806	180900	2439654040	9750	9750	9750	9750	0
139	20240806	180800	2439654040	9750	9750	9750	9750	0
140	20240806	180700	2439654040	9750	9750	9750	9750	0
141	20240806	180600	2439654040	9750	9750	9750	9750	0
142	20240806	180500	2439654040	9750	9750	9750	9750	0
143	20240806	180400	2439654040	9750	9750	9750	9750	0
144	20240806	180300	2439654040	9750	9750	9750	9750	0
145	20240806	180200	2439654040	9750	9750	9750	9750	0
146	20240806	180100	2439654040	9750	9750	9750	9750	0
147	20240806	180000	2439654040	9750	9750	9750	9750	0
148	20240806	175900	2439654040	9750	9750	9750	9750	0
149	20240806	175800	2439654040	9750	9750	9750	9750	0
150	20240806	175700	2439654040	9750	9750	9750	9750	0
151	20240806	175600	2439654040	9750	9750	9750	9750	0
152	20240806	175500	2439654040	9750	9750	9750	9750	3256
153	20240806	175400	2439654040	9750	9750	9750	9750	0
154	20240806	175300	2439654040	9750	9750	9750	9750	0
155	20240806	175200	2439654040	9750	9750	9750	9750	0
156	20240806	175100	2439654040	9750	9750	9750	9750	0
157	20240806	175000	2439654040	9750	9750	9750	9750	0
158	20240806	174900	2439654040	9750	9750	9750	9750	0
159	20240806	174800	2439654040	9750	9750	9750	9750	0
160	20240806	174700	2439654040	9750	9750	9750	9750	0
161	20240806	174600	2439654040	9750	9750	9750	9750	0
162	20240806	174500	2439654040	9750	9750	9750	9750	0
163	20240806	174400	2439654040	9750	9750	9750	9750	0
164	20240806	174300	2439654040	9750	9750	9750	9750	0
165	20240806	174200	2439654040	9750	9750	9750	9750	0
166	20240806	174100	2439654040	9750	9750	9750	9750	0
167	20240806	174000	2439654040	9750	9750	9750	9750	0
168	20240806	173900	2439654040	9750	9750	9750	9750	0
169	20240806	173800	2439654040	9750	9750	9750	9750	0
170	20240806	173700	2439654040	9750	9750	9750	9750	0
171	20240806	173600	2439654040	9750	9750	9750	9750	0
172	20240806	173500	2439654040	9750	9750	9750	9750	0
173	20240806	173400	2439654040	9750	9750	9750	9750	0
174	20240806	173300	2439654040	9750	9750	9750	9750	0
175	20240806	173200	2439654040	9750	9750	9750	9750	0
176	20240806	173100	2439654040	9750	9750	9750	9750	0
177	20240806	173000	2439654040	9750	9750	9750	9750	0
178	20240806	172900	2439654040	9750	9750	9750	9750	0
179	20240806	172800	2439654040	9750	9750	9750	9750	0
180	20240806	172700	2439654040	9750	9750	9750	9750	0
181	20240806	172600	2439654040	9750	9750	9750	9750	0
182	20240806	172500	2439654040	9750	9750	9750	9750	3256
183	20240806	172400	2439654040	9750	9750	9750	9750	0
184	20240806	172300	2439654040	9750	9750	9750	9750	0
185	20240806	172200	2439654040	9750	9750	9750	9750	0
186	20240806	172100	2439654040	9750	9750	9750	9750	0
187	20240806	172000	2439654040	9750	9750	9750	9750	0
188	20240806	171900	2439654040	9750	9750	9750	9750	0
189	20240806	171800	2439654040	9750	9750	9750	9750	0
190	20240806	171700	2439654040	9750	9750	9750	9750	0
191	20240806	171600	2439654040	9750	9750	9750	9750	0
192	20240806	171500	2439654040	9750	9750	9750	9750	0
193	20240806	171400	2439654040	9750	9750	9750	9750	0
194	20240806	171300	2439654040	9750	9750	9750	9750	0
195	20240806	171200	2439654040	9750	9750	9750	9750	0
196	20240806	171100	2439654040	9750	9750	9750	9750	0
197	20240806	171000	2439654040	9750	9750	9750	9750	0
198	20240806	170900	2439654040	9750	9750	9750	9750	0
199	20240806	170800	2439654040	9750	9750	9750	9750	0
200	20240806	170700	2439654040	9750	9750	9750	9750	0
201	20240806	170600	2439654040	9750	9750	9750	9750	0
202	20240806	170500	2439654040	9750	9750	9750	9750	0
203	20240806	170400	2439654040	9750	9750	9750	9750	0
204	20240806	170300	2439654040	9750	9750	9750	9750	0
205	20240806	170200	2439654040	9750	9750	9750	9750	0
206	20240806	170100	2439654040	9750	9750	9750	9750	0
207	20240806	170000	2439654040	9750	9750	9750	9750	0
208	20240806	165900	2439654040	9750	9750	9750	9750	0
209	20240806	165800	2439654040	9750	9750	9750	9750	0
210	20240806	165700	2439654040	9750	9750	9750	9750	0
211	20240806	165600	2439654040	9750	9750	9750	9750	0
212	20240806	165500	2439654040	9750	9750	9750	9750	3256
213	20240806	165400	2439654040	9750	9750	9750	9750	0
214	20240806	165300	2439654040	9750	9750	9750	9750	0
215	20240806	165200	2439654040	9750	9750	9750	9750	0
216	20240806	165100	2439654040	9750	9750	9750	9750	0
217	20240806	165000	2439654040	9750	9750	9750	9750	0
218	20240806	164900	2439654040	9750	9750	9750	9750	0
219	20240806	164800	2439654040	9750	9750	9750	9750	0
220	20240806	164700	2439654040	9750	9750	9750	9750	0
221	20240806	164600	2439654040	9750	9750	9750	9750	0
222	20240806	164500	2439654040	9750	9750	9750	9750	0
223	20240806	164400	2439654040	9750	9750	9750	9750	0
224	20240806	164300	2439654040	9750	9750	9750	9750	0
225	20240806	164200	2439654040	9750	9750	9750	9750	0
226	20240806	164100	2439654040	9750	9750	9750	9750	0
227	20240806	164000	2439654040	9750	9750	9750	9750	0
228	20240806	163900	2439654040	9750	9750	9750	9750	0
229	20240806	163800	2439654040	9750	9750	9750	9750	0
230	20240806	163700	2439654040	9750	9750	9750	9750	0
231	20240806	163600	2439654040	9750	9750	9750	9750	0
232	20240806	163500	2439654040	9750	9750	9750	9750	0
233	20240806	163400	2439654040	9750	9750	9750	9750	0
234	20240806	163300	2439654040	9750	9750	9750	9750	0
235	20240806	163200	2439654040	9750	9750	9750	9750	0
236	20240806	163100	2439654040	9750	9750	9750	9750	0
237	20240806	163000	2439654040	9750	9750	9750	9750	0
238	20240806	162900	2439654040	9750	9750	9750	9750	0
239	20240806	162800	2439654040	9750	9750	9750	9750	0
240	20240806	162700	2439654040	9750	9750	9750	9750	0
241	20240806	162600	2439654040	9750	9750	9750	9750	0
242	20240806	162500	2439654040	9750	9750	9750	9750	3256
243	20240806	162400	2439654040	9750	9750	9750	9750	0
244	20240806	162300	2439654040	9750	9750	9750	9750	0
245	20240806	162200	2439654040	9750	9750	9750	9750	0
246	20240806	162100	2439654040	9750	9750	9750	9750	0
247	20240806	162000	2439654040	9750	9750	9750	9750	0
248	20240806	161900	2439654040	9750	9750	9750	9750	0
249	20240806	161800	2439654040	9750	9750	9750	9750	0
250	20240806	161700	2439654040	9750	9750	9750	9750	0
251	20240806	161600	2439654040	9750	9750	9750	9750	0
252	20240806	161500	2439654040	9750	9750	9750	9750	0
253	20240806	161400	2439654040	9750	9750	9750	9750	0
254	20240806	161300	2439654040	9750	9750	9750	9750	0
255	20240806	161200	2439654040	9750	9750	9750	9750	0
256	20240806	161100	2439654040	9750	9750	9750	9750	0
257	20240806	161000	2439654040	9750	9750	9750	9750	0
258	20240806	160900	2439654040	9750	9750	9750	9750	0
259	20240806	160800	2439654040	9750	9750	9750	9750	0
260	20240806	160700	2439654040	9750	9750	9750	9750	0
261	20240806	160600	2439654040	9750	9750	9750	9750	0
262	20240806	160500	2439654040	9750	9750	9750	9750	0
263	20240806	160400	2439654040	9750	9750	9750	9750	0
264	20240806	160300	2439654040	9750	9750	9750	9750	0
265	20240806	160200	2439654040	9750	9750	9750	9750	0
266	20240806	160100	2439654040	9750	9750	9750	9750	0
267	20240806	160000	2439654040	9750	9750	9750	9750	0
268	20240806	155900	2439654040	9750	9750	9750	9750	0
269	20240806	155800	2439654040	9750	9750	9750	9750	0
270	20240806	155700	2439654040	9750	9750	9750	9750	0
271	20240806	155600	2439654040	9750	9750	9750	9750	0
272	20240806	155500	2439654040	9750	9750	9750	9750	3256
273	20240806	155400	2439654040	9750	9750	9750	9750	0
274	20240806	155300	2439654040	9750	9750	9750	9750	0
275	20240806	155200	2439654040	9750	9750	9750	9750	0
276	20240806	155100	2439654040	9750	9750	9750	9750	0
277	20240806	155000	2439654040	9750	9750	9750	9750	0
278	20240806	154900	2439654040	9750	9750	9750	9750	0
279	20240806	154800	2439654040	9750	9750	9750	9750	0
280	20240806	154700	2439654040	9750	9750	9750	9750	0
281	20240806	154600	2439654040	9750	9750	9750	9750	0
282	20240806	154500	2439654040	9750	9750	9750	9750	0
283	20240806	154400	2439654040	9750	9750	9750	9750	0
284	20240806	154300	2439654040	9750	9750	9750	9750	0
285	20240806	154200	2439654040	9750	9750	9750	9750	0
286	20240806	154100	2439654040	9750	9750	9750	9750	0
287	20240806	154000	2439654040	9750	9750	9750	9750	0
288	20240806	153900	2439654040	9750	9750	9750	9750	0
289	20240806	153800	2439654040	9750	9750	9750	9750	0
290	20240806	153700	2439654040	9750	9750	9750	9750	0
291	20240806	153600	2439654040	9750	9750	9750	9750	0
292	20240806	153500	2439654040	9750	9750	9750	9750	0
293	20240806	153400	2439654040	9750	9750	9750	9750	0
294	20240806	153300	2439654040	9750	9750	9750	9750	0
295	20240806	153200	2439654040	9750	9750	9750	9750	0
296	20240806	153100	2439654040	9750	9750	9750	9750	0
297	20240806	153000	2439654040	9750	9750	9750	9750	3256
298	20240806	152900	2407908040	9800	9800	9800	9800	0
299	20240806	152800	2407908040	9800	9800	9800	9800	0
300	20240806	152700	2407908040	9800	9800	9800	9800	0
301	20240806	152600	2407908040	9800	9800	9800	9800	0
302	20240806	152500	2407908040	9800	9800	9800	9800	0
303	20240806	152400	2407908040	9800	9800	9800	9800	0
304	20240806	152300	2407908040	9800	9800	9800	9800	0
305	20240806	152200	2407908040	9800	9800	9800	9800	0
306	20240806	152100	2407908040	9800	9800	9800	9800	0
307	20240806	152000	2407908040	9800	9800	9800	9800	0
308	20240806	151900	2407908040	9800	9810	9810	9800	1080
309	20240806	151800	2397323680	9810	9800	9810	9800	364
310	20240806	151700	2393756180	9800	9820	9820	9800	441
311	20240806	151600	2389433290	9810	9810	9810	9810	333
312	20240806	151500	2386166560	9820	9830	9830	9810	634
313	20240806	151400	2379940410	9830	9820	9830	9810	542
314	20240806	151300	2374620920	9820	9820	9820	9810	768
315	20240806	151200	2367082490	9830	9830	9830	9830	312
316	20240806	151100	2364015530	9830	9820	9830	9820	637
317	20240806	151000	2357760170	9820	9840	9840	9810	784
318	20240806	150900	2350064600	9850	9850	9860	9830	449
319	20240806	150800	2345648580	9850	9850	9850	9840	967
320	20240806	150700	2336126970	9880	9840	9880	9830	559
321	20240806	150600	2330625170	9830	9840	9880	9820	4251
322	20240806	150500	2288763380	9840	9840	9840	9790	263
323	20240806	150400	2286175780	9840	9830	9840	9830	723
324	20240806	150300	2279067980	9830	9820	9830	9780	1091
325	20240806	150200	2268359250	9810	9810	9820	9810	239
326	20240806	150100	2266013850	9780	9790	9790	9780	1420
327	20240806	150000	2252123590	9810	9810	9810	9810	112
328	20240806	145900	2251024870	9820	9750	9820	9750	1766
329	20240806	145800	2233741860	9750	9780	9780	9750	15
330	20240806	145700	2233595520	9750	9780	9780	9750	41
331	20240806	145600	2233195740	9780	9770	9780	9770	36
332	20240806	145500	2232843890	9780	9780	9780	9780	2
333	20240806	145400	2232824330	9780	9780	9780	9750	60
334	20240806	145300	2232237620	9750	9750	9750	9750	112
335	20240806	145200	2231145620	9780	9770	9780	9770	139
336	20240806	145100	2229787460	9780	9780	9780	9780	11
337	20240806	145000	2229679880	9780	9780	9780	9780	5
338	20240806	144900	2229630980	9780	9780	9780	9780	0
339	20240806	144800	2229630980	9780	9760	9800	9760	272
340	20240806	144700	2226975730	9760	9760	9800	9760	131
341	20240806	144600	2225697130	9800	9800	9800	9800	1
342	20240806	144500	2225687330	9800	9800	9800	9800	17
343	20240806	144400	2225520730	9800	9750	9820	9750	897
344	20240806	144300	2216755110	9800	9800	9800	9800	1
345	20240806	144200	2216745310	9800	9800	9800	9800	98
346	20240806	144100	2215784910	9800	9800	9800	9800	14
347	20240806	144000	2215647710	9800	9750	9800	9750	32
348	20240806	143900	2215335610	9750	9800	9800	9750	163
349	20240806	143800	2213745620	9770	9800	9800	9770	2
350	20240806	143700	2213726050	9770	9790	9790	9770	8
351	20240806	143600	2213647790	9790	9790	9800	9790	7
352	20240806	143500	2213579220	9800	9830	9830	9800	231
353	20240806	143400	2211313410	9830	9830	9830	9830	1
354	20240806	143300	2211303580	9830	9830	9830	9830	1
355	20240806	143200	2211293750	9830	9830	9830	9830	4
356	20240806	143100	2211254430	9830	9830	9830	9830	5
357	20240806	143000	2211205280	9830	9800	9830	9800	3164
358	20240806	142900	2180136790	9820	9810	9820	9800	212
359	20240806	142800	2178057170	9810	9810	9820	9810	1128
360	20240806	142700	2166982790	9810	9780	9810	9780	921
361	20240806	142600	2157960000	9790	9780	9790	9760	227
362	20240806	142500	2155741810	9780	9760	9780	9760	600
363	20240806	142400	2149881620	9760	9770	9780	9760	23
364	20240806	142300	2149656990	9770	9780	9780	9770	104
365	20240806	142200	2148639910	9770	9770	9780	9770	156
366	20240806	142100	2147115730	9780	9750	9780	9750	436
367	20240806	142000	2142859970	9750	9750	9750	9750	54
368	20240806	141900	2142333470	9750	9740	9750	9730	495
369	20240806	141800	2137510720	9740	9740	9740	9740	5
370	20240806	141700	2137462020	9740	9730	9740	9730	85
371	20240806	141600	2136634910	9740	9740	9740	9740	2
372	20240806	141500	2136615430	9740	9720	9740	9720	1030
373	20240806	141400	2126595390	9720	9720	9720	9720	52
374	20240806	141300	2126089950	9730	9730	9730	9730	1
375	20240806	141200	2126080220	9720	9730	9730	9720	206
376	20240806	141100	2124077360	9740	9740	9740	9740	31
377	20240806	141000	2123775420	9740	9730	9760	9730	127
378	20240806	140900	2122536950	9730	9730	9730	9730	478
379	20240806	140800	2117886010	9700	9700	9700	9700	10
380	20240806	140700	2117789010	9740	9740	9740	9740	15
381	20240806	140600	2117642910	9750	9750	9750	9750	0
382	20240806	140500	2117642910	9750	9750	9750	9750	71
383	20240806	140400	2116950660	9770	9780	9780	9770	747
384	20240806	140300	2109646460	9780	9780	9780	9770	88
385	20240806	140200	2108785930	9780	9770	9780	9770	534
386	20240806	140100	2103568630	9770	9770	9770	9770	2
387	20240806	140000	2103549090	9770	9770	9770	9770	1
388	20240806	135900	2103539320	9680	9680	9680	9680	0
389	20240806	135800	2103539320	9680	9760	9760	9680	38
390	20240806	135700	2103171280	9660	9770	9770	9660	121
391	20240806	135600	2101999800	9770	9770	9770	9770	10
392	20240806	135500	2101902100	9770	9770	9770	9770	100
393	20240806	135400	2100925100	9770	9770	9770	9770	0
394	20240806	135300	2100925100	9770	9770	9770	9700	2839
395	20240806	135200	2073375390	9770	9770	9770	9770	75
396	20240806	135100	2072642640	9770	9770	9770	9770	485
397	20240806	135000	2067904190	9770	9770	9770	9770	0
398	20240806	134900	2067904190	9770	9770	9770	9770	195
399	20240806	134800	2065999040	9770	9770	9770	9770	6
400	20240806	134700	2065940420	9780	9780	9780	9780	2
401	20240806	134600	2065920860	9780	9780	9780	9780	0
402	20240806	134500	2065920860	9780	9780	9780	9780	200
403	20240806	134400	2063964860	9780	9790	9790	9780	364
404	20240806	134300	2060404910	9780	9780	9780	9780	0
405	20240806	134200	2060404910	9780	9780	9780	9780	1
406	20240806	134100	2060395130	9780	9770	9780	9770	238
407	20240806	134000	2058068870	9760	9760	9760	9760	140
408	20240806	133900	2056702470	9750	9750	9750	9750	0
409	20240806	133800	2056702470	9750	9750	9750	9750	33
410	20240806	133700	2056380720	9720	9720	9720	9720	0
411	20240806	133600	2056380720	9720	9720	9720	9720	0
412	20240806	133500	2056380720	9720	9720	9720	9720	0
413	20240806	133400	2056380720	9720	9720	9720	9720	200
414	20240806	133300	2054436720	9720	9720	9720	9720	100
415	20240806	133200	2053464720	9710	9780	9780	9710	362
416	20240806	133100	2049941930	9780	9780	9780	9780	0
417	20240806	133000	2049941930	9780	9780	9780	9780	163
418	20240806	132900	2048347790	9790	9800	9800	9790	657
419	20240806	132800	2041910950	9800	9820	9820	9800	311
420	20240806	132700	2038861530	9810	9830	9830	9810	524
421	20240806	132600	2033719350	9830	9810	9830	9810	503
422	20240806	132500	2028779880	9810	9810	9810	9810	0
423	20240806	132400	2028779880	9810	9810	9810	9810	200
424	20240806	132300	2026817880	9810	9820	9820	9810	203
425	20240806	132200	2024826420	9830	9830	9830	9830	6
426	20240806	132100	2024767440	9820	9830	9830	9820	396
427	20240806	132000	2020875040	9840	9840	9840	9840	98
428	20240806	131900	2019910720	9840	9840	9840	9840	151
429	20240806	131800	2018424880	9840	9840	9840	9840	0
430	20240806	131700	2018424880	9840	9840	9840	9840	2
431	20240806	131600	2018405200	9840	9840	9840	9840	200
432	20240806	131500	2016437200	9840	9840	9840	9840	313
433	20240806	131400	2013357280	9840	9830	9840	9830	390
434	20240806	131300	2009521680	9830	9830	9830	9830	92
435	20240806	131200	2008617320	9840	9840	9840	9840	2
436	20240806	131100	2008597640	9840	9840	9840	9840	1
437	20240806	131000	2008587800	9840	9840	9840	9840	20
438	20240806	130900	2008391000	9830	9830	9830	9830	64
439	20240806	130800	2007761880	9840	9840	9840	9830	60
440	20240806	130700	2007171620	9840	9840	9840	9840	0
441	20240806	130600	2007171620	9840	9840	9840	9840	44
442	20240806	130500	2006738660	9840	9840	9840	9830	15
443	20240806	130400	2006591080	9840	9840	9840	9840	0
444	20240806	130300	2006591080	9840	9840	9840	9840	23
445	20240806	130200	2006364760	9820	9820	9820	9820	10
446	20240806	130100	2006266560	9830	9830	9830	9830	64
447	20240806	130000	2005637440	9830	9840	9840	9830	3
448	20240806	125900	2005607940	9840	9840	9840	9840	1
449	20240806	125800	2005598100	9820	9820	9820	9820	50
450	20240806	125700	2005107100	9850	9850	9850	9850	7
451	20240806	125600	2005038150	9850	9850	9850	9850	6
452	20240806	125500	2004979050	9830	9840	9850	9830	249
453	20240806	125400	2002531340	9850	9850	9850	9850	200
454	20240806	125300	2000561340	9850	9840	9850	9840	429
455	20240806	125200	1996337280	9840	9850	9850	9840	3
456	20240806	125100	1996307740	9850	9850	9850	9850	71
457	20240806	125000	1995608390	9850	9840	9850	9840	754
458	20240806	124900	1988188920	9840	9830	9840	9830	86
459	20240806	124800	1987343530	9830	9830	9830	9830	0
460	20240806	124700	1987343530	9830	9830	9830	9830	1
461	20240806	124600	1987333700	9830	9830	9830	9830	185
462	20240806	124500	1985515150	9830	9830	9830	9830	389
463	20240806	124400	1981691280	9830	9830	9830	9830	4
464	20240806	124300	1981651960	9800	9800	9800	9800	0
465	20240806	124200	1981651960	9800	9810	9810	9800	10
466	20240806	124100	1981553880	9810	9810	9810	9810	185
467	20240806	124000	1979739030	9810	9800	9810	9790	298
468	20240806	123900	1976816660	9810	9810	9810	9810	326
469	20240806	123800	1973618600	9810	9820	9820	9810	314
470	20240806	123700	1970538250	9810	9810	9810	9810	100
471	20240806	123600	1969557250	9810	9790	9820	9780	1244
472	20240806	123500	1957372790	9790	9790	9790	9790	1
473	20240806	123400	1957363000	9790	9790	9790	9790	0
474	20240806	123300	1957363000	9790	9790	9790	9790	1
475	20240806	123200	1957353210	9780	9780	9780	9780	0
476	20240806	123100	1957353210	9780	9780	9780	9780	34
477	20240806	123000	1957020690	9780	9780	9780	9780	106
478	20240806	122900	1955984010	9780	9780	9780	9780	0
479	20240806	122800	1955984010	9780	9780	9780	9780	28
480	20240806	122700	1955710170	9770	9780	9780	9770	257
481	20240806	122600	1953197180	9770	9770	9770	9770	190
482	20240806	122500	1951340880	9770	9770	9770	9750	11
483	20240806	122400	1951233480	9760	9760	9760	9760	0
484	20240806	122300	1951233480	9760	9760	9760	9760	1722
485	20240806	122200	1934426760	9760	9760	9760	9710	2830
486	20240806	122100	1906855960	9710	9710	9710	9710	40
487	20240806	122000	1906467560	9680	9750	9750	9680	650
488	20240806	121900	1900173890	9680	9680	9680	9680	0
489	20240806	121800	1900173890	9680	9760	9760	9680	149
490	20240806	121700	1898721240	9760	9750	9760	9750	218
491	20240806	121600	1896595700	9740	9740	9740	9740	189
492	20240806	121500	1894754840	9720	9720	9720	9720	13
493	20240806	121400	1894628480	9700	9700	9700	9700	0
494	20240806	121300	1894628480	9700	9740	9740	9700	68
495	20240806	121200	1893968800	9740	9740	9740	9740	1
496	20240806	121100	1893959060	9720	9720	9720	9720	0
497	20240806	121000	1893959060	9720	9720	9720	9720	0
498	20240806	120900	1893959060	9720	9720	9720	9720	50
499	20240806	120800	1893473060	9720	9700	9740	9700	985
500	20240806	120700	1883900650	9700	9700	9700	9700	19
501	20240806	120600	1883716350	9710	9710	9710	9710	1
502	20240806	120500	1883706640	9690	9690	9690	9690	0
503	20240806	120400	1883706640	9690	9690	9690	9690	0
504	20240806	120300	1883706640	9690	9690	9690	9690	0
505	20240806	120200	1883706640	9690	9690	9690	9690	140
506	20240806	120100	1882350040	9690	9690	9690	9690	10
507	20240806	120000	1882253140	9700	9690	9710	9690	546
508	20240806	115900	1876960500	9690	9690	9690	9690	15
509	20240806	115800	1876815150	9680	9690	9690	9680	152
510	20240806	115700	1875342770	9700	9700	9700	9700	1
511	20240806	115600	1875333070	9690	9700	9700	9690	7
512	20240806	115500	1875265180	9700	9700	9700	9700	3
513	20240806	115400	1875236080	9700	9710	9710	9700	562
514	20240806	115300	1869784660	9710	9730	9730	9710	119
515	20240806	115200	1868629090	9700	9710	9710	9700	677
516	20240806	115100	1862060420	9700	9710	9710	9700	127
517	20240806	115000	1860827290	9720	9720	9720	9700	673
518	20240806	114900	1854289790	9710	9710	9710	9710	301
519	20240806	114800	1851367080	9700	9680	9700	9680	2281
520	20240806	114700	1829271340	9680	9680	9680	9670	368
521	20240806	114600	1825709260	9680	9680	9680	9680	346
522	20240806	114500	1822359980	9680	9670	9680	9670	3
523	20240806	114400	1822330950	9660	9670	9670	9660	100
524	20240806	114300	1821364700	9680	9680	9680	9680	2
525	20240806	114200	1821345340	9690	9690	9690	9690	0
526	20240806	114100	1821345340	9690	9690	9690	9690	9
527	20240806	114000	1821258130	9690	9700	9700	9690	2
528	20240806	113900	1821238740	9670	9670	9690	9670	733
529	20240806	113800	1814142630	9670	9670	9670	9670	101
530	20240806	113700	1813165960	9670	9670	9670	9670	0
531	20240806	113600	1813165960	9670	9680	9680	9670	1001
532	20240806	113500	1803486280	9690	9690	9690	9690	9
533	20240806	113400	1803399070	9690	9690	9690	9690	24
534	20240806	113300	1803166510	9670	9670	9670	9670	0
535	20240806	113200	1803166510	9670	9670	9670	9670	126
536	20240806	113100	1801948090	9680	9680	9680	9680	294
537	20240806	113000	1799102170	9670	9670	9670	9670	1
538	20240806	112900	1799092500	9670	9670	9670	9670	3
539	20240806	112800	1799063490	9660	9670	9670	9660	120
540	20240806	112700	1797903100	9670	9640	9670	9640	456
541	20240806	112600	1793503410	9630	9610	9630	9610	124
542	20240806	112500	1792309410	9610	9610	9610	9610	4
543	20240806	112400	1792270970	9610	9610	9610	9610	1
544	20240806	112300	1792261360	9600	9590	9600	9590	1132
545	20240806	112200	1781397390	9590	9590	9590	9590	105
546	20240806	112100	1780390440	9590	9590	9590	9590	209
547	20240806	112000	1778386130	9590	9600	9600	9590	2
548	20240806	111900	1778366940	9600	9600	9600	9600	57
549	20240806	111800	1777819740	9600	9610	9610	9600	67
550	20240806	111700	1777176430	9620	9620	9620	9620	6
551	20240806	111600	1777118710	9640	9600	9640	9600	499
552	20240806	111500	1772317180	9540	9530	9540	9520	520
553	20240806	111400	1767366370	9520	9540	9540	9520	493
554	20240806	111300	1762668730	9530	9540	9540	9530	44
555	20240806	111200	1762249380	9540	9550	9550	9540	26
556	20240806	111100	1762001330	9530	9540	9540	9530	110
557	20240806	111000	1760952030	9550	9550	9550	9550	32
558	20240806	110900	1760646430	9530	9540	9540	9530	264
559	20240806	110800	1758130500	9540	9540	9540	9540	87
560	20240806	110700	1757300520	9550	9550	9550	9550	5
561	20240806	110600	1757252770	9550	9570	9570	9540	803
562	20240806	110500	1749589950	9540	9540	9540	9540	0
563	20240806	110400	1749589950	9540	9570	9570	9530	1014
564	20240806	110300	1739909090	9530	9630	9630	9530	400
565	20240806	110200	1736064530	9600	9600	9600	9600	500
566	20240806	110100	1731264530	9610	9610	9610	9610	1
567	20240806	110000	1731254920	9600	9600	9600	9600	100
568	20240806	105900	1730294920	9600	9610	9610	9600	2
569	20240806	105800	1730275710	9590	9590	9590	9590	0
570	20240806	105700	1730275710	9590	9590	9590	9590	0
571	20240806	105600	1730275710	9590	9600	9600	9590	457
572	20240806	105500	1725893070	9590	9590	9590	9590	0
573	20240806	105400	1725893070	9590	9620	9620	9590	171
574	20240806	105300	1724249650	9630	9630	9630	9630	1
575	20240806	105200	1724240020	9620	9620	9620	9620	0
576	20240806	105100	1724240020	9620	9620	9620	9600	550
577	20240806	105000	1718950020	9630	9650	9650	9630	798
578	20240806	104900	1711260120	9650	9620	9650	9590	320
579	20240806	104800	1708177700	9600	9580	9600	9580	405
580	20240806	104700	1704293120	9550	9550	9550	9550	2
581	20240806	104600	1704274020	9530	9550	9550	9530	321
582	20240806	104500	1701212610	9550	9540	9550	9470	129
583	20240806	104400	1699986900	9570	9500	9580	9500	611
584	20240806	104300	1694168560	9450	9460	9460	9450	681
585	20240806	104200	1687732990	9460	9510	9520	9450	958
586	20240806	104100	1678642950	9510	9530	9530	9510	570
587	20240806	104000	1673218800	9520	9550	9580	9520	136
588	20240806	103900	1671920480	9550	9550	9550	9550	2
589	20240806	103800	1671901380	9580	9600	9600	9500	1273
590	20240806	103700	1659786170	9620	9620	9630	9530	1148
591	20240806	103600	1648818320	9640	9640	9640	9550	1101
592	20240806	103500	1638285960	9650	9600	9650	9580	201
593	20240806	103400	1636358590	9600	9610	9610	9600	600
594	20240806	103300	1630597590	9610	9600	9620	9600	543
595	20240806	103200	1625383190	9600	9650	9660	9600	1193
596	20240806	103100	1613908660	9660	9690	9700	9650	456
597	20240806	103000	1609504460	9700	9690	9700	9680	88
598	20240806	102900	1608651660	9670	9740	9740	9670	3863
599	20240806	102800	1571285870	9690	9720	9740	9690	951
600	20240806	102700	1562055850	9730	9750	9750	9730	468
601	20240806	102600	1557499290	9770	9760	9780	9750	299
602	20240806	102500	1554582980	9760	9750	9790	9750	246
603	20240806	102400	1552184400	9750	9790	9800	9750	162
604	20240806	102300	1550600810	9800	9800	9800	9760	263
605	20240806	102200	1548029810	9810	9810	9810	9810	0
606	20240806	102100	1548029810	9810	9760	9820	9760	310
607	20240806	102000	1544997310	9730	9730	9730	9730	67
608	20240806	101900	1544345400	9760	9760	9760	9760	150
609	20240806	101800	1542881400	9720	9740	9760	9720	1655
610	20240806	101700	1526764580	9720	9720	9720	9720	0
611	20240806	101600	1526764580	9720	9790	9830	9720	351
612	20240806	101500	1523351670	9750	9830	9830	9750	85
613	20240806	101400	1522521920	9830	9800	9830	9800	209
614	20240806	101300	1520467680	9810	9800	9820	9700	764
615	20240806	101200	1512983100	9790	9820	9830	9760	1084
616	20240806	101100	1502366200	9830	9860	9860	9830	424
617	20240806	101000	1498194800	9870	9880	9880	9870	204
618	20240806	100900	1496179340	9880	9880	9880	9880	329
619	20240806	100800	1492928820	9840	9860	9900	9840	499
620	20240806	100700	1488013900	9860	9880	9910	9860	1069
621	20240806	100600	1477445110	9880	9900	9900	9880	60
622	20240806	100500	1476851760	9900	9880	9900	9880	1505
623	20240806	100400	1461971390	9880	9880	9880	9870	660
624	20240806	100300	1455450790	9880	9840	9880	9840	739
625	20240806	100200	1448152280	9840	9870	9870	9840	1080
626	20240806	100100	1437510630	9880	9870	9880	9870	146
627	20240806	100000	1436069600	9880	9860	9880	9860	119
628	20240806	095900	1434895910	9860	9860	9860	9860	5
629	20240806	095800	1434846610	9860	9880	9880	9850	474
630	20240806	095700	1430173390	9880	9870	9890	9870	634
631	20240806	095600	1423908050	9870	9880	9880	9860	116
632	20240806	095500	1422764210	9870	9850	9870	9850	1839
633	20240806	095400	1404635630	9850	9850	9850	9840	505
634	20240806	095300	1399662490	9840	9840	9840	9830	282
635	20240806	095200	1396887620	9840	9830	9840	9830	358
636	20240806	095100	1393366750	9840	9820	9850	9820	1202
637	20240806	095000	1381544630	9820	9820	9840	9820	277
638	20240806	094900	1378823460	9820	9810	9830	9810	1001
639	20240806	094800	1368993530	9810	9790	9820	9790	1640
640	20240806	094700	1352913600	9790	9800	9810	9790	154
641	20240806	094600	1351404680	9790	9760	9800	9760	1616
642	20240806	094500	1335591690	9760	9710	9760	9710	4034
643	20240806	094400	1296327020	9700	9700	9700	9690	576
644	20240806	094300	1290741880	9700	9690	9700	9690	646
645	20240806	094200	1284480680	9690	9700	9710	9690	229
646	20240806	094100	1282259570	9690	9690	9690	9690	11
647	20240806	094000	1282152980	9680	9720	9720	9680	11
648	20240806	093900	1282046460	9680	9720	9720	9680	62
649	20240806	093800	1281446100	9730	9650	9730	9650	299
650	20240806	093700	1278552700	9650	9720	9720	9650	768
651	20240806	093600	1271115010	9720	9740	9740	9720	810
652	20240806	093500	1263232850	9730	9720	9740	9710	2778
653	20240806	093400	1236209540	9720	9700	9720	9690	223
654	20240806	093300	1234045650	9720	9680	9720	9680	619
655	20240806	093200	1228031570	9670	9640	9720	9640	6828
656	20240806	093100	1162013700	9630	9640	9640	9630	207
657	20240806	093000	1160020220	9640	9640	9640	9570	1065
658	20240806	092900	1149787380	9630	9590	9630	9570	3379
659	20240806	092800	1117327430	9600	9600	9600	9600	650
660	20240806	092700	1111087430	9580	9580	9600	9580	2142
661	20240806	092600	1090553690	9570	9590	9620	9560	447
662	20240806	092500	1086275610	9600	9590	9620	9590	495
663	20240806	092400	1081526650	9590	9600	9620	9560	811
664	20240806	092300	1073751910	9600	9610	9610	9570	307
665	20240806	092200	1070804680	9570	9610	9630	9570	2834
666	20240806	092100	1043553570	9610	9600	9610	9590	1723
667	20240806	092000	1027012600	9610	9560	9610	9560	2645
668	20240806	091900	1001691990	9560	9530	9560	9500	4568
669	20240806	091800	958108490	9530	9550	9550	9500	295
670	20240806	091700	955298640	9520	9560	9560	9520	733
671	20240806	091600	948302690	9570	9500	9590	9500	4503
672	20240806	091500	905262990	9530	9500	9530	9470	3296
673	20240806	091400	873968950	9500	9480	9500	9450	915
674	20240806	091300	865304980	9450	9440	9480	9420	2421
675	20240806	091200	842446280	9430	9450	9450	9350	1465
676	20240806	091100	828676770	9440	9300	9480	9230	4244
677	20240806	091000	788737070	9230	9330	9330	9230	3099
678	20240806	090900	759914230	9270	9350	9350	9250	1821
679	20240806	090800	743034050	9350	9350	9350	9260	1804
680	20240806	090700	726213270	9330	9390	9400	9260	2764
681	20240806	090600	700368850	9400	9530	9540	9400	4679
682	20240806	090500	656211780	9480	9440	9560	9420	4172
683	20240806	090400	616578290	9480	9430	9480	9420	2081
684	20240806	090300	596959690	9420	9440	9520	9410	5020
685	20240806	090200	549501740	9440	9410	9460	9370	5868
686	20240806	090100	494128300	9370	9240	9460	9240	10033
687	20240806	090000	400623640	9190	9050	9230	9050	44192