KissMeData/001800/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	183500	899984750	15180	15180	15180	15180	1185
3	20240809	183400	899984750	15180	15180	15180	15180	0
4	20240809	183300	899984750	15180	15180	15180	15180	0
5	20240809	183200	899984750	15180	15180	15180	15180	0
6	20240809	183100	899984750	15180	15180	15180	15180	0
7	20240809	183000	899984750	15180	15180	15180	15180	0
8	20240809	182900	899984750	15180	15180	15180	15180	0
9	20240809	182800	899984750	15180	15180	15180	15180	0
10	20240809	182700	899984750	15180	15180	15180	15180	0
11	20240809	182600	899984750	15180	15180	15180	15180	0
12	20240809	182500	899984750	15180	15180	15180	15180	0
13	20240809	182400	899984750	15180	15180	15180	15180	0
14	20240809	182300	899984750	15180	15180	15180	15180	0
15	20240809	182200	899984750	15180	15180	15180	15180	0
16	20240809	182100	899984750	15180	15180	15180	15180	0
17	20240809	182000	899984750	15180	15180	15180	15180	0
18	20240809	181900	899984750	15180	15180	15180	15180	0
19	20240809	181800	899984750	15180	15180	15180	15180	0
20	20240809	181700	899984750	15180	15180	15180	15180	0
21	20240809	181600	899984750	15180	15180	15180	15180	0
22	20240809	181500	899984750	15180	15180	15180	15180	0
23	20240809	181400	899984750	15180	15180	15180	15180	0
24	20240809	181300	899984750	15180	15180	15180	15180	0
25	20240809	181200	899984750	15180	15180	15180	15180	0
26	20240809	181100	899984750	15180	15180	15180	15180	0
27	20240809	181000	899984750	15180	15180	15180	15180	0
28	20240809	180900	899984750	15180	15180	15180	15180	0
29	20240809	180800	899984750	15180	15180	15180	15180	0
30	20240809	180700	899984750	15180	15180	15180	15180	0
31	20240809	180600	899984750	15180	15180	15180	15180	0
32	20240809	180500	899984750	15180	15180	15180	15180	1185
33	20240809	180400	899984750	15180	15180	15180	15180	0
34	20240809	180300	899984750	15180	15180	15180	15180	0
35	20240809	180200	899984750	15180	15180	15180	15180	0
36	20240809	180100	899984750	15180	15180	15180	15180	0
37	20240809	180000	899984750	15180	15180	15180	15180	0
38	20240809	175900	899984750	15180	15180	15180	15180	0
39	20240809	175800	899984750	15180	15180	15180	15180	0
40	20240809	175700	899984750	15180	15180	15180	15180	0
41	20240809	175600	899984750	15180	15180	15180	15180	0
42	20240809	175500	899984750	15180	15180	15180	15180	0
43	20240809	175400	899984750	15180	15180	15180	15180	0
44	20240809	175300	899984750	15180	15180	15180	15180	0
45	20240809	175200	899984750	15180	15180	15180	15180	0
46	20240809	175100	899984750	15180	15180	15180	15180	0
47	20240809	175000	899984750	15180	15180	15180	15180	0
48	20240809	174900	899984750	15180	15180	15180	15180	0
49	20240809	174800	899984750	15180	15180	15180	15180	0
50	20240809	174700	899984750	15180	15180	15180	15180	0
51	20240809	174600	899984750	15180	15180	15180	15180	0
52	20240809	174500	899984750	15180	15180	15180	15180	0
53	20240809	174400	899984750	15180	15180	15180	15180	0
54	20240809	174300	899984750	15180	15180	15180	15180	0
55	20240809	174200	899984750	15180	15180	15180	15180	0
56	20240809	174100	899984750	15180	15180	15180	15180	0
57	20240809	174000	899984750	15180	15180	15180	15180	0
58	20240809	173900	899984750	15180	15180	15180	15180	0
59	20240809	173800	899984750	15180	15180	15180	15180	0
60	20240809	173700	899984750	15180	15180	15180	15180	0
61	20240809	173600	899984750	15180	15180	15180	15180	0
62	20240809	173500	899984750	15180	15180	15180	15180	1185
63	20240809	173400	899984750	15180	15180	15180	15180	0
64	20240809	173300	899984750	15180	15180	15180	15180	0
65	20240809	173200	899984750	15180	15180	15180	15180	0
66	20240809	173100	899984750	15180	15180	15180	15180	0
67	20240809	173000	899984750	15180	15180	15180	15180	0
68	20240809	172900	899984750	15180	15180	15180	15180	0
69	20240809	172800	899984750	15180	15180	15180	15180	0
70	20240809	172700	899984750	15180	15180	15180	15180	0
71	20240809	172600	899984750	15180	15180	15180	15180	0
72	20240809	172500	899984750	15180	15180	15180	15180	0
73	20240809	172400	899984750	15180	15180	15180	15180	0
74	20240809	172300	899984750	15180	15180	15180	15180	0
75	20240809	172200	899984750	15180	15180	15180	15180	0
76	20240809	172100	899984750	15180	15180	15180	15180	0
77	20240809	172000	899984750	15180	15180	15180	15180	0
78	20240809	171900	899984750	15180	15180	15180	15180	0
79	20240809	171800	899984750	15180	15180	15180	15180	0
80	20240809	171700	899984750	15180	15180	15180	15180	0
81	20240809	171600	899984750	15180	15180	15180	15180	0
82	20240809	171500	899984750	15180	15180	15180	15180	0
83	20240809	171400	899984750	15180	15180	15180	15180	0
84	20240809	171300	899984750	15180	15180	15180	15180	0
85	20240809	171200	899984750	15180	15180	15180	15180	0
86	20240809	171100	899984750	15180	15180	15180	15180	0
87	20240809	171000	899984750	15180	15180	15180	15180	0
88	20240809	170900	899984750	15180	15180	15180	15180	0
89	20240809	170800	899984750	15180	15180	15180	15180	0
90	20240809	170700	899984750	15180	15180	15180	15180	0
91	20240809	170600	899984750	15180	15180	15180	15180	0
92	20240809	170500	899984750	15180	15180	15180	15180	1185
93	20240809	170400	899984750	15180	15180	15180	15180	0
94	20240809	170300	899984750	15180	15180	15180	15180	0
95	20240809	170200	899984750	15180	15180	15180	15180	0
96	20240809	170100	899984750	15180	15180	15180	15180	0
97	20240809	170000	899984750	15180	15180	15180	15180	0
98	20240809	165900	899984750	15180	15180	15180	15180	0
99	20240809	165800	899984750	15180	15180	15180	15180	0
100	20240809	165700	899984750	15180	15180	15180	15180	0
101	20240809	165600	899984750	15180	15180	15180	15180	0
102	20240809	165500	899984750	15180	15180	15180	15180	0
103	20240809	165400	899984750	15180	15180	15180	15180	0
104	20240809	165300	899984750	15180	15180	15180	15180	0
105	20240809	165200	899984750	15180	15180	15180	15180	0
106	20240809	165100	899984750	15180	15180	15180	15180	0
107	20240809	165000	899984750	15180	15180	15180	15180	0
108	20240809	164900	899984750	15180	15180	15180	15180	0
109	20240809	164800	899984750	15180	15180	15180	15180	0
110	20240809	164700	899984750	15180	15180	15180	15180	0
111	20240809	164600	899984750	15180	15180	15180	15180	0
112	20240809	164500	899984750	15180	15180	15180	15180	0
113	20240809	164400	899984750	15180	15180	15180	15180	0
114	20240809	164300	899984750	15180	15180	15180	15180	0
115	20240809	164200	899984750	15180	15180	15180	15180	0
116	20240809	164100	899984750	15180	15180	15180	15180	0
117	20240809	164000	899984750	15180	15180	15180	15180	0
118	20240809	163900	899984750	15180	15180	15180	15180	0
119	20240809	163800	899984750	15180	15180	15180	15180	0
120	20240809	163700	899984750	15180	15180	15180	15180	0
121	20240809	163600	899984750	15180	15180	15180	15180	0
122	20240809	163500	899984750	15180	15180	15180	15180	1185
123	20240809	163400	899984750	15180	15180	15180	15180	0
124	20240809	163300	899984750	15180	15180	15180	15180	0
125	20240809	163200	899984750	15180	15180	15180	15180	0
126	20240809	163100	899984750	15180	15180	15180	15180	0
127	20240809	163000	899984750	15180	15180	15180	15180	0
128	20240809	162900	899984750	15180	15180	15180	15180	0
129	20240809	162800	899984750	15180	15180	15180	15180	0
130	20240809	162700	899984750	15180	15180	15180	15180	0
131	20240809	162600	899984750	15180	15180	15180	15180	0
132	20240809	162500	899984750	15180	15180	15180	15180	0
133	20240809	162400	899984750	15180	15180	15180	15180	0
134	20240809	162300	899984750	15180	15180	15180	15180	0
135	20240809	162200	899984750	15180	15180	15180	15180	0
136	20240809	162100	899984750	15180	15180	15180	15180	0
137	20240809	162000	899984750	15180	15180	15180	15180	0
138	20240809	161900	899984750	15180	15180	15180	15180	0
139	20240809	161800	899984750	15180	15180	15180	15180	0
140	20240809	161700	899984750	15180	15180	15180	15180	0
141	20240809	161600	899984750	15180	15180	15180	15180	0
142	20240809	161500	899984750	15180	15180	15180	15180	0
143	20240809	161400	899984750	15180	15180	15180	15180	0
144	20240809	161300	899984750	15180	15180	15180	15180	0
145	20240809	161200	899984750	15180	15180	15180	15180	0
146	20240809	161100	899984750	15180	15180	15180	15180	0
147	20240809	161000	899984750	15180	15180	15180	15180	0
148	20240809	160900	899984750	15180	15180	15180	15180	0
149	20240809	160800	899984750	15180	15180	15180	15180	0
150	20240809	160700	899984750	15180	15180	15180	15180	0
151	20240809	160600	899984750	15180	15180	15180	15180	0
152	20240809	160500	899984750	15180	15180	15180	15180	1185
153	20240809	160400	899984750	15180	15180	15180	15180	0
154	20240809	160300	899984750	15180	15180	15180	15180	0
155	20240809	160200	899984750	15180	15180	15180	15180	0
156	20240809	160100	899984750	15180	15180	15180	15180	0
157	20240809	160000	899984750	15180	15180	15180	15180	0
158	20240809	155900	899984750	15180	15180	15180	15180	0
159	20240809	155800	899984750	15180	15180	15180	15180	0
160	20240809	155700	899984750	15180	15180	15180	15180	0
161	20240809	155600	899984750	15180	15180	15180	15180	0
162	20240809	155500	899984750	15180	15180	15180	15180	0
163	20240809	155400	899984750	15180	15180	15180	15180	0
164	20240809	155300	899984750	15180	15180	15180	15180	0
165	20240809	155200	899984750	15180	15180	15180	15180	0
166	20240809	155100	899984750	15180	15180	15180	15180	0
167	20240809	155000	899984750	15180	15180	15180	15180	0
168	20240809	154900	899984750	15180	15180	15180	15180	0
169	20240809	154800	899984750	15180	15180	15180	15180	0
170	20240809	154700	899984750	15180	15180	15180	15180	0
171	20240809	154600	899984750	15180	15180	15180	15180	0
172	20240809	154500	899984750	15180	15180	15180	15180	0
173	20240809	154400	899984750	15180	15180	15180	15180	0
174	20240809	154300	899984750	15180	15180	15180	15180	0
175	20240809	154200	899984750	15180	15180	15180	15180	0
176	20240809	154100	899984750	15180	15180	15180	15180	0
177	20240809	154000	899984750	15180	15180	15180	15180	0
178	20240809	153900	899984750	15180	15180	15180	15180	0
179	20240809	153800	899984750	15180	15180	15180	15180	0
180	20240809	153700	899984750	15180	15180	15180	15180	0
181	20240809	153600	899984750	15180	15180	15180	15180	0
182	20240809	153500	899984750	15180	15180	15180	15180	1185
183	20240809	153400	899984750	15180	15180	15180	15180	0
184	20240809	153300	899984750	15180	15180	15180	15180	0
185	20240809	153200	899984750	15180	15180	15180	15180	0
186	20240809	153100	899984750	15180	15180	15180	15180	0
187	20240809	153000	899984750	15180	15180	15180	15180	1185
188	20240809	152900	881996450	15160	15160	15160	15160	0
189	20240809	152800	881996450	15160	15160	15160	15160	0
190	20240809	152700	881996450	15160	15160	15160	15160	0
191	20240809	152600	881996450	15160	15160	15160	15160	0
192	20240809	152500	881996450	15160	15160	15160	15160	0
193	20240809	152400	881996450	15160	15160	15160	15160	0
194	20240809	152300	881996450	15160	15160	15160	15160	0
195	20240809	152200	881996450	15160	15160	15160	15160	0
196	20240809	152100	881996450	15160	15160	15160	15160	0
197	20240809	152000	881996450	15160	15160	15160	15160	0
198	20240809	151900	881996450	15160	15120	15160	15110	155
199	20240809	151800	879652240	15130	15140	15140	15120	267
200	20240809	151700	875612830	15130	15140	15140	15130	148
201	20240809	151600	873373370	15140	15150	15150	15130	129
202	20240809	151500	871420840	15150	15160	15170	15150	500
203	20240809	151400	863841600	15160	15140	15160	15140	263
204	20240809	151300	859857000	15150	15130	15150	15130	367
205	20240809	151200	854300740	15140	15130	15140	15130	32
206	20240809	151100	853816320	15130	15130	15140	15120	430
207	20240809	151000	847311640	15130	15110	15130	15110	144
208	20240809	150900	845134210	15110	15080	15120	15080	758
209	20240809	150800	833696170	15080	15110	15120	15080	5289
210	20240809	150700	753900320	15120	15120	15120	15110	60
211	20240809	150600	752993450	15110	15120	15120	15110	186
212	20240809	150500	750182330	15130	15120	15140	15120	434
213	20240809	150400	743615620	15120	15110	15120	15110	199
214	20240809	150300	740608000	15110	15090	15110	15090	147
215	20240809	150200	738388130	15100	15090	15100	15090	183
216	20240809	150100	735625350	15100	15090	15100	15090	231
217	20240809	150000	732139350	15100	15110	15110	15100	149
218	20240809	145900	729889360	15120	15100	15120	15090	148
219	20240809	145800	727654090	15100	15080	15100	15080	186
220	20240809	145700	724847400	15080	15090	15090	15080	131
221	20240809	145600	722871380	15100	15080	15100	15080	589
222	20240809	145500	713978860	15090	15100	15110	15080	784
223	20240809	145400	702141530	15110	15100	15130	15100	295
224	20240809	145300	697685070	15100	15110	15140	15100	299
225	20240809	145200	693166420	15110	15110	15120	15110	193
226	20240809	145100	690250020	15110	15110	15120	15110	165
227	20240809	145000	687756800	15110	15110	15120	15110	184
228	20240809	144900	684976130	15110	15110	15120	15110	179
229	20240809	144800	682270410	15120	15110	15120	15110	71
230	20240809	144700	681197480	15110	15120	15140	15110	180
231	20240809	144600	678475400	15130	15130	15130	15130	117
232	20240809	144500	676705190	15150	15110	15150	15110	633
233	20240809	144400	667129170	15120	15120	15130	15120	180
234	20240809	144300	664407030	15130	15110	15140	15110	212
235	20240809	144200	661201600	15110	15110	15120	15110	173
236	20240809	144100	658586570	15120	15110	15130	15110	669
237	20240809	144000	648467830	15110	15120	15120	15110	154
238	20240809	143900	646140070	15130	15120	15130	15120	525
239	20240809	143800	638201270	15120	15120	15130	15120	264
240	20240809	143700	634209510	15130	15120	15130	15110	412
241	20240809	143600	627978270	15120	15110	15130	15110	238
242	20240809	143500	624380200	15130	15140	15160	15120	2575
243	20240809	143400	585429430	15140	15140	15150	15130	299
244	20240809	143300	580904160	15150	15140	15150	15140	324
245	20240809	143200	575998470	15150	15140	15160	15130	222
246	20240809	143100	572636140	15140	15160	15160	15140	122
247	20240809	143000	570788190	15170	15150	15170	15150	175
248	20240809	142900	568135110	15150	15160	15160	15150	21
249	20240809	142800	567816810	15150	15150	15160	15150	23
250	20240809	142700	567468330	15160	15150	15160	15140	145
251	20240809	142600	565271450	15150	15150	15150	15130	26
252	20240809	142500	564877910	15140	15140	15150	15130	33
253	20240809	142400	564378420	15140	15140	15150	15130	48
254	20240809	142300	563651600	15140	15150	15150	15140	10
255	20240809	142200	563500120	15140	15130	15150	15130	28
256	20240809	142100	563076320	15140	15140	15150	15140	89
257	20240809	142000	561728650	15140	15140	15150	15130	125
258	20240809	141900	559836220	15140	15150	15150	15140	42
259	20240809	141800	559200330	15150	15140	15150	15130	41
260	20240809	141700	558579640	15140	15170	15170	15140	185
261	20240809	141600	555776960	15160	15150	15160	15150	27
262	20240809	141500	555367830	15150	15150	15150	15150	19
263	20240809	141400	555079980	15160	15170	15170	15160	9
264	20240809	141300	554943530	15150	15160	15170	15150	50
265	20240809	141200	554185430	15160	15160	15160	15160	15
266	20240809	141100	553958030	15190	15150	15190	15140	69
267	20240809	141000	552912450	15150	15140	15150	15140	34
268	20240809	140900	552397540	15150	15150	15150	15150	27
269	20240809	140800	551988490	15150	15140	15150	15140	46
270	20240809	140700	551291940	15140	15150	15150	15140	9
271	20240809	140600	551155670	15150	15130	15150	15130	117
272	20240809	140500	549384230	15130	15140	15140	15130	9
273	20240809	140400	549247980	15140	15140	15140	15130	98
274	20240809	140300	547764450	15140	15150	15150	15140	23
275	20240809	140200	547416170	15140	15150	15150	15140	177
276	20240809	140100	544736070	15150	15140	15150	15140	57
277	20240809	140000	543872900	15150	15160	15160	15150	832
278	20240809	135900	531268020	15170	15160	15180	15160	129
279	20240809	135800	529312140	15160	15160	15160	15150	32
280	20240809	135700	528827210	15160	15160	15160	15150	32
281	20240809	135600	528342270	15160	15150	15160	15150	34
282	20240809	135500	527827030	15150	15150	15150	15150	1
283	20240809	135400	527811880	15160	15160	15160	15150	68
284	20240809	135300	526781180	15150	15180	15190	15150	631
285	20240809	135200	517217410	15160	15160	15170	15160	32
286	20240809	135100	516732170	15160	15170	15170	15160	13
287	20240809	135000	516534980	15180	15190	15190	15170	49
288	20240809	134900	515791470	15190	15180	15190	15170	195
289	20240809	134800	512831420	15170	15160	15180	15160	33
290	20240809	134700	512330910	15180	15170	15180	15160	55
291	20240809	134600	511496480	15170	15160	15180	15160	34
292	20240809	134500	510980790	15170	15180	15180	15170	21
293	20240809	134400	510662110	15170	15170	15180	15160	42
294	20240809	134300	510025100	15170	15170	15170	15170	27
295	20240809	134200	509615510	15170	15170	15170	15160	48
296	20240809	134100	508887550	15170	15180	15180	15170	454
297	20240809	134000	501999890	15170	15180	15180	15170	121
298	20240809	133900	500164300	15180	15180	15180	15170	39
299	20240809	133800	499572470	15180	15170	15180	15170	26
300	20240809	133700	499177970	15180	15180	15180	15170	33
301	20240809	133600	498677230	15180	15180	15180	15180	12
302	20240809	133500	498495070	15180	15190	15190	15180	289
303	20240809	133400	494108040	15190	15190	15190	15180	32
304	20240809	133300	493622150	15190	15180	15190	15180	28
305	20240809	133200	493197020	15180	15180	15190	15180	33
306	20240809	133100	492695940	15190	15190	15190	15190	7
307	20240809	133000	492589610	15190	15190	15190	15180	36
308	20240809	132900	492042970	15190	15190	15190	15180	36
309	20240809	132800	491496390	15200	15190	15200	15180	75
310	20240809	132700	490357240	15200	15200	15200	15190	21
311	20240809	132600	490038130	15220	15200	15220	15200	25
312	20240809	132500	489657870	15200	15220	15220	15200	125
313	20240809	132400	487755870	15210	15190	15220	15190	109
314	20240809	132300	486098070	15200	15200	15200	15190	36
315	20240809	132200	485550890	15200	15200	15200	15190	37
316	20240809	132100	484988730	15210	15200	15220	15200	92
317	20240809	132000	483589900	15190	15200	15200	15190	32
318	20240809	131900	483103770	15200	15200	15210	15190	189
319	20240809	131800	480230910	15200	15210	15210	15200	9
320	20240809	131700	480094100	15200	15210	15230	15200	36
321	20240809	131600	479546420	15220	15240	15240	15220	33
322	20240809	131500	479044130	15240	15240	15240	15230	71
323	20240809	131400	477962560	15250	15230	15250	15220	319
324	20240809	131300	473104070	15240	15230	15240	15230	31
325	20240809	131200	472631810	15230	15240	15240	15230	15
326	20240809	131100	472403290	15240	15240	15240	15230	40
327	20240809	131000	471794020	15240	15240	15250	15240	45
328	20240809	130900	471108210	15230	15230	15230	15230	24
329	20240809	130800	470742690	15240	15230	15250	15230	32
330	20240809	130700	470255000	15240	15230	15240	15230	8
331	20240809	130600	470133150	15230	15240	15240	15230	54
332	20240809	130500	469310720	15240	15230	15240	15230	9
333	20240809	130400	469173640	15230	15240	15240	15230	16
334	20240809	130300	468929890	15240	15230	15240	15230	10
335	20240809	130200	468777570	15230	15230	15230	15230	10
336	20240809	130100	468625270	15240	15240	15250	15230	24
337	20240809	130000	468259530	15240	15230	15240	15230	17
338	20240809	125900	468000610	15230	15230	15230	15230	7
339	20240809	125800	467894000	15220	15220	15220	15220	15
340	20240809	125700	467665700	15220	15240	15240	15220	173
341	20240809	125600	465031670	15240	15230	15240	15230	36
342	20240809	125500	464483370	15230	15220	15230	15220	9
343	20240809	125400	464346310	15220	15220	15220	15220	8
344	20240809	125300	464224550	15230	15220	15230	15210	19
345	20240809	125200	463935490	15210	15210	15210	15210	251
346	20240809	125100	460117780	15210	15210	15210	15210	17
347	20240809	125000	459859210	15210	15210	15230	15210	91
348	20240809	124900	458475050	15210	15210	15210	15200	32
349	20240809	124800	457988420	15210	15210	15210	15210	36
350	20240809	124700	457440860	15220	15200	15220	15200	303
351	20240809	124600	452829370	15200	15190	15200	15190	11
352	20240809	124500	452662250	15190	15210	15210	15190	109
353	20240809	124400	451005670	15210	15200	15220	15200	46
354	20240809	124300	450306080	15210	15200	15210	15200	41
355	20240809	124200	449682870	15200	15200	15200	15200	10
356	20240809	124100	449530870	15210	15200	15210	15200	33
357	20240809	124000	449029260	15210	15200	15210	15200	223
358	20240809	123900	445638890	15210	15210	15210	15200	26
359	20240809	123800	445243520	15210	15200	15220	15200	55
360	20240809	123700	444407110	15210	15210	15210	15210	7
361	20240809	123600	444300640	15210	15200	15210	15200	39
362	20240809	123500	443707540	15200	15210	15210	15200	72
363	20240809	123400	442612500	15220	15210	15220	15210	19
364	20240809	123300	442323400	15220	15210	15220	15210	20
365	20240809	123200	442019120	15200	15200	15210	15200	12
366	20240809	123100	441836700	15200	15210	15210	15200	14
367	20240809	123000	441623840	15200	15200	15210	15200	653
368	20240809	122900	431697930	15200	15210	15210	15200	46
369	20240809	122800	430998350	15210	15210	15220	15210	40
370	20240809	122700	430389880	15210	15210	15220	15210	12
371	20240809	122600	430207350	15220	15210	15220	15210	14
372	20240809	122500	429994340	15220	15210	15220	15210	54
373	20240809	122400	429172550	15220	15210	15220	15210	114
374	20240809	122300	427438540	15220	15210	15220	15210	11
375	20240809	122200	427271210	15210	15240	15240	15210	530
376	20240809	122100	419203460	15230	15210	15230	15210	181
377	20240809	122000	416448420	15220	15210	15220	15210	15
378	20240809	121900	416220190	15210	15210	15210	15210	7
379	20240809	121800	416113720	15210	15200	15210	15200	60
380	20240809	121700	415201660	15220	15220	15220	15200	250
381	20240809	121600	411399830	15210	15200	15210	15200	8
382	20240809	121500	411278220	15200	15210	15210	15200	13
383	20240809	121400	411080560	15210	15210	15210	15210	11
384	20240809	121300	410913250	15210	15200	15210	15200	51
385	20240809	121200	410137670	15210	15220	15220	15210	436
386	20240809	121100	403503110	15230	15230	15240	15230	7
387	20240809	121000	403396490	15230	15250	15250	15230	77
388	20240809	120900	402223010	15250	15250	15250	15250	8
389	20240809	120800	402101010	15240	15230	15240	15230	235
390	20240809	120700	398519700	15240	15230	15240	15230	28
391	20240809	120600	398093050	15240	15240	15240	15230	55
392	20240809	120500	397254930	15240	15230	15240	15230	20
393	20240809	120400	396950200	15240	15240	15240	15230	47
394	20240809	120300	396233990	15230	15240	15240	15230	43
395	20240809	120200	395578750	15240	15230	15240	15230	46
396	20240809	120100	394877780	15240	15230	15240	15230	8
397	20240809	120000	394755930	15240	15240	15240	15230	15
398	20240809	115900	394527400	15240	15230	15240	15230	14
399	20240809	115800	394314130	15240	15240	15240	15230	56
400	20240809	115700	393460770	15230	15240	15240	15230	9
401	20240809	115600	393323680	15240	15240	15240	15230	26
402	20240809	115500	392927530	15230	15230	15230	15230	55
403	20240809	115400	392089880	15240	15220	15240	15220	88
404	20240809	115300	390749690	15240	15230	15240	15220	133
405	20240809	115200	388725070	15240	15240	15240	15240	1
406	20240809	115100	388709830	15240	15230	15240	15220	15
407	20240809	115000	388481440	15230	15240	15240	15230	83
408	20240809	114900	387217330	15230	15240	15240	15230	8
409	20240809	114800	387095430	15240	15240	15240	15240	181
410	20240809	114700	384336990	15240	15230	15240	15220	279
411	20240809	114600	380089630	15230	15230	15230	15220	21
412	20240809	114500	379769810	15230	15220	15230	15220	16
413	20240809	114400	379526170	15230	15240	15240	15230	388
414	20240809	114300	373613960	15250	15250	15260	15250	52
415	20240809	114200	372820940	15250	15250	15260	15250	30
416	20240809	114100	372363410	15250	15240	15250	15240	21
417	20240809	114000	372043360	15270	15240	15270	15240	458
418	20240809	113900	365062930	15240	15240	15240	15240	31
419	20240809	113800	364590490	15240	15230	15240	15230	8
420	20240809	113700	364468580	15240	15240	15240	15240	3
421	20240809	113600	364422860	15230	15230	15230	15230	7
422	20240809	113500	364316250	15240	15240	15240	15230	73
423	20240809	113400	363204050	15230	15210	15230	15210	316
424	20240809	113300	358394540	15220	15220	15220	15220	1
425	20240809	113200	358379320	15220	15210	15220	15210	59
426	20240809	113100	357481440	15210	15210	15220	15210	79
427	20240809	113000	356279760	15210	15240	15240	15210	407
428	20240809	112900	350086750	15240	15230	15240	15230	9
429	20240809	112800	349949660	15240	15230	15240	15230	45
430	20240809	112700	349264240	15230	15240	15240	15230	39
431	20240809	112600	348670250	15230	15230	15230	15220	31
432	20240809	112500	348198130	15230	15230	15230	15230	8
433	20240809	112400	348076290	15230	15230	15230	15220	3
434	20240809	112300	348030610	15230	15230	15230	15220	11
435	20240809	112200	347863150	15210	15230	15230	15210	4
436	20240809	112100	347802270	15240	15210	15240	15210	333
437	20240809	112000	342735730	15210	15200	15210	15200	60
438	20240809	111900	341823330	15210	15210	15210	15210	257
439	20240809	111800	337914360	15210	15210	15210	15210	403
440	20240809	111700	331784730	15200	15200	15200	15200	7
441	20240809	111600	331678330	15210	15230	15230	15210	203
442	20240809	111500	328590050	15220	15230	15230	15210	127
443	20240809	111400	326657120	15230	15240	15240	15230	150
444	20240809	111300	324371830	15250	15260	15270	15250	28
445	20240809	111200	323944690	15270	15260	15270	15250	438
446	20240809	111100	317264160	15260	15270	15270	15260	1034
447	20240809	111000	301480350	15290	15300	15300	15280	67
448	20240809	110900	300456220	15290	15290	15290	15290	9
449	20240809	110800	300318610	15290	15290	15290	15290	3
450	20240809	110700	300272740	15290	15290	15290	15280	20
451	20240809	110600	299967020	15280	15280	15280	15280	0
452	20240809	110500	299967020	15280	15290	15300	15280	55
453	20240809	110400	299126130	15290	15290	15290	15290	30
454	20240809	110300	298667430	15290	15270	15290	15270	16
455	20240809	110200	298422870	15270	15300	15300	15260	321
456	20240809	110100	293520200	15300	15300	15310	15300	16
457	20240809	110000	293275340	15300	15300	15310	15290	187
458	20240809	105900	290415740	15300	15300	15300	15300	13
459	20240809	105800	290216840	15300	15300	15300	15290	9
460	20240809	105700	290079150	15300	15290	15300	15290	8
461	20240809	105600	289956820	15290	15290	15290	15290	0
462	20240809	105500	289956820	15290	15290	15290	15270	24
463	20240809	105400	289589880	15300	15300	15300	15290	10
464	20240809	105300	289436900	15290	15290	15290	15290	6
465	20240809	105200	289345160	15280	15290	15300	15280	24
466	20240809	105100	288978280	15280	15290	15300	15280	25
467	20240809	105000	288596230	15290	15300	15300	15290	9
468	20240809	104900	288458610	15300	15280	15300	15280	24
469	20240809	104800	288091760	15270	15270	15280	15270	21
470	20240809	104700	287770900	15280	15280	15280	15280	1
471	20240809	104600	287755620	15280	15270	15280	15270	4
472	20240809	104500	287694520	15270	15270	15280	15270	36
473	20240809	104400	287144500	15280	15280	15280	15270	4
474	20240809	104300	287083390	15260	15270	15270	15250	107
475	20240809	104200	285450560	15300	15280	15300	15280	35
476	20240809	104100	284915380	15290	15280	15290	15270	38
477	20240809	104000	284334790	15260	15260	15280	15260	18
478	20240809	103900	284060090	15280	15280	15300	15260	19
479	20240809	103800	283770000	15300	15300	15300	15290	7
480	20240809	103700	283662950	15300	15290	15310	15290	95
481	20240809	103600	282209350	15300	15300	15300	15300	42
482	20240809	103500	281566750	15290	15270	15290	15270	31
483	20240809	103400	281092930	15260	15270	15270	15260	15
484	20240809	103300	280863940	15290	15300	15300	15290	8
485	20240809	103200	280741610	15290	15300	15310	15290	19
486	20240809	103100	280450980	15310	15260	15320	15260	198
487	20240809	103000	277425710	15260	15270	15290	15260	133
488	20240809	102900	275394940	15290	15260	15290	15260	68
489	20240809	102800	274356580	15260	15260	15260	15260	7
490	20240809	102700	274249760	15260	15300	15300	15250	375
491	20240809	102600	268530530	15300	15250	15330	15250	902
492	20240809	102500	254726640	15250	15250	15250	15240	15
493	20240809	102400	254497900	15240	15240	15240	15240	9
494	20240809	102300	254360740	15250	15250	15250	15250	10
495	20240809	102200	254208240	15240	15250	15250	15240	62
496	20240809	102100	253263050	15250	15250	15250	15250	7
497	20240809	102000	253156300	15240	15240	15250	15230	13
498	20240809	101900	252958180	15240	15240	15250	15240	72
499	20240809	101800	251860830	15240	15240	15240	15240	63
500	20240809	101700	250900710	15240	15240	15240	15240	8
501	20240809	101600	250778790	15230	15230	15230	15230	3
502	20240809	101500	250733100	15240	15240	15240	15240	12
503	20240809	101400	250550220	15230	15220	15240	15220	5
504	20240809	101300	250474070	15200	15200	15200	15200	150
505	20240809	101200	248194070	15220	15200	15220	15200	183
506	20240809	101100	245412260	15200	15200	15220	15200	46
507	20240809	101000	244712740	15210	15210	15210	15210	56
508	20240809	100900	243860980	15210	15210	15210	15200	108
509	20240809	100800	242219360	15210	15230	15230	15210	159
510	20240809	100700	239800630	15240	15220	15240	15220	34
511	20240809	100600	239283100	15220	15240	15240	15220	9
512	20240809	100500	239146030	15240	15200	15280	15200	1205
513	20240809	100400	220805160	15200	15190	15200	15190	23
514	20240809	100300	220455760	15190	15200	15200	15190	39
515	20240809	100200	219863280	15190	15180	15200	15180	198
516	20240809	100100	216857410	15190	15190	15190	15180	24
517	20240809	100000	216493010	15180	15200	15210	15180	91
518	20240809	095900	215110740	15190	15190	15190	15190	39
519	20240809	095800	214518330	15200	15200	15220	15190	281
520	20240809	095700	210244850	15200	15200	15210	15180	107
521	20240809	095600	208619730	15220	15190	15220	15180	459
522	20240809	095500	201648240	15200	15200	15210	15190	88
523	20240809	095400	200310810	15200	15210	15210	15190	85
524	20240809	095300	199018810	15220	15210	15220	15200	34
525	20240809	095200	198501680	15210	15210	15210	15210	5
526	20240809	095100	198425630	15210	15210	15220	15210	47
527	20240809	095000	197710400	15220	15220	15220	15210	39
528	20240809	094900	197117120	15230	15230	15230	15220	153
529	20240809	094800	194788360	15230	15230	15240	15220	250
530	20240809	094700	190978930	15230	15220	15230	15220	21
531	20240809	094600	190659210	15220	15200	15230	15200	152
532	20240809	094500	188347760	15200	15220	15220	15190	585
533	20240809	094400	179452280	15220	15220	15220	15220	134
534	20240809	094300	177412800	15210	15230	15230	15210	221
535	20240809	094200	174050760	15230	15230	15240	15230	79
536	20240809	094100	172847580	15230	15230	15230	15230	2
537	20240809	094000	172817120	15230	15230	15240	15220	46
538	20240809	093900	172116540	15230	15270	15270	15230	50
539	20240809	093800	171354180	15280	15290	15290	15260	46
540	20240809	093700	170651510	15280	15250	15280	15250	138
541	20240809	093600	168545500	15250	15250	15250	15250	43
542	20240809	093500	167889750	15250	15220	15250	15220	74
543	20240809	093400	166762990	15210	15230	15250	15210	357
544	20240809	093300	161326740	15240	15280	15280	15240	893
545	20240809	093200	147700500	15280	15280	15280	15280	33
546	20240809	093100	147196260	15280	15280	15280	15280	8
547	20240809	093000	147074020	15290	15290	15290	15260	48
548	20240809	092900	146340850	15290	15300	15300	15280	41
549	20240809	092800	145713660	15310	15280	15310	15280	90
550	20240809	092700	144337510	15270	15270	15270	15250	147
551	20240809	092600	142093340	15260	15270	15270	15220	850
552	20240809	092500	129147570	15280	15260	15280	15260	63
553	20240809	092400	128186110	15250	15230	15250	15230	214
554	20240809	092300	124925770	15230	15260	15260	15230	86
555	20240809	092200	123614810	15240	15240	15240	15240	1
556	20240809	092100	123599570	15240	15260	15260	15240	71
557	20240809	092000	122517190	15260	15200	15270	15200	227
558	20240809	091900	119058190	15200	15250	15250	15200	550
559	20240809	091800	110685010	15250	15270	15270	15250	500
560	20240809	091700	103055500	15270	15280	15280	15270	48
561	20240809	091600	102322170	15270	15270	15270	15270	45
562	20240809	091500	101635020	15270	15280	15280	15260	114
563	20240809	091400	99894180	15270	15280	15280	15270	33
564	20240809	091300	99390250	15270	15310	15310	15270	47
565	20240809	091200	98672300	15290	15260	15290	15260	3
566	20240809	091100	98626490	15250	15320	15320	15250	1040
567	20240809	091000	82717420	15320	15360	15360	15320	340
568	20240809	090900	77501870	15350	15330	15350	15330	42
569	20240809	090800	76857330	15330	15330	15330	15330	44
570	20240809	090700	76182810	15320	15320	15320	15320	5
571	20240809	090600	76106210	15310	15310	15310	15300	279
572	20240809	090500	71836360	15260	15260	15280	15240	969
573	20240809	090400	57052620	15260	15280	15280	15230	473
574	20240809	090300	49835640	15270	15260	15270	15260	470
575	20240809	090200	42661040	15270	15290	15290	15230	1037
576	20240809	090100	26827480	15320	15290	15320	15290	159
577	20240809	090000	24394390	15290	15370	15370	15250	1592