KissMeData/032190/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	184700	804742605	16030	16030	16030	16030	813
3	20250806	184600	804742605	16030	16030	16030	16030	0
4	20250806	184500	804742605	16030	16030	16030	16030	0
5	20250806	184400	804742605	16030	16030	16030	16030	0
6	20250806	184300	804742605	16030	16030	16030	16030	0
7	20250806	184200	804742605	16030	16030	16030	16030	0
8	20250806	184100	804742605	16030	16030	16030	16030	0
9	20250806	184000	804742605	16030	16030	16030	16030	0
10	20250806	183900	804742605	16030	16030	16030	16030	0
11	20250806	183800	804742605	16030	16030	16030	16030	0
12	20250806	183700	804742605	16030	16030	16030	16030	0
13	20250806	183600	804742605	16030	16030	16030	16030	0
14	20250806	183500	804742605	16030	16030	16030	16030	0
15	20250806	183400	804742605	16030	16030	16030	16030	0
16	20250806	183300	804742605	16030	16030	16030	16030	0
17	20250806	183200	804742605	16030	16030	16030	16030	0
18	20250806	183100	804742605	16030	16030	16030	16030	0
19	20250806	183000	804742605	16030	16030	16030	16030	0
20	20250806	182900	804742605	16030	16030	16030	16030	0
21	20250806	182800	804742605	16030	16030	16030	16030	0
22	20250806	182700	804742605	16030	16030	16030	16030	0
23	20250806	182600	804742605	16030	16030	16030	16030	0
24	20250806	182500	804742605	16030	16030	16030	16030	0
25	20250806	182400	804742605	16030	16030	16030	16030	0
26	20250806	182300	804742605	16030	16030	16030	16030	0
27	20250806	182200	804742605	16030	16030	16030	16030	0
28	20250806	182100	804742605	16030	16030	16030	16030	0
29	20250806	182000	804742605	16030	16030	16030	16030	0
30	20250806	181900	804742605	16030	16030	16030	16030	0
31	20250806	181800	804742605	16030	16030	16030	16030	0
32	20250806	181700	804742605	16030	16030	16030	16030	813
33	20250806	181600	804742605	16030	16030	16030	16030	0
34	20250806	181500	804742605	16030	16030	16030	16030	0
35	20250806	181400	804742605	16030	16030	16030	16030	0
36	20250806	181300	804742605	16030	16030	16030	16030	0
37	20250806	181200	804742605	16030	16030	16030	16030	0
38	20250806	181100	804742605	16030	16030	16030	16030	0
39	20250806	181000	804742605	16030	16030	16030	16030	0
40	20250806	180900	804742605	16030	16030	16030	16030	0
41	20250806	180800	804742605	16030	16030	16030	16030	0
42	20250806	180700	804742605	16030	16030	16030	16030	0
43	20250806	180600	804742605	16030	16030	16030	16030	0
44	20250806	180500	804742605	16030	16030	16030	16030	0
45	20250806	180400	804742605	16030	16030	16030	16030	0
46	20250806	180300	804742605	16030	16030	16030	16030	0
47	20250806	180200	804742605	16030	16030	16030	16030	0
48	20250806	180100	804742605	16030	16030	16030	16030	0
49	20250806	180000	804742605	16030	16030	16030	16030	0
50	20250806	175900	804742605	16030	16030	16030	16030	0
51	20250806	175800	804742605	16030	16030	16030	16030	0
52	20250806	175700	804742605	16030	16030	16030	16030	0
53	20250806	175600	804742605	16030	16030	16030	16030	0
54	20250806	175500	804742605	16030	16030	16030	16030	0
55	20250806	175400	804742605	16030	16030	16030	16030	0
56	20250806	175300	804742605	16030	16030	16030	16030	0
57	20250806	175200	804742605	16030	16030	16030	16030	0
58	20250806	175100	804742605	16030	16030	16030	16030	0
59	20250806	175000	804742605	16030	16030	16030	16030	0
60	20250806	174900	804742605	16030	16030	16030	16030	0
61	20250806	174800	804742605	16030	16030	16030	16030	0
62	20250806	174700	804742605	16030	16030	16030	16030	813
63	20250806	174600	804742605	16030	16030	16030	16030	0
64	20250806	174500	804742605	16030	16030	16030	16030	0
65	20250806	174400	804742605	16030	16030	16030	16030	0
66	20250806	174300	804742605	16030	16030	16030	16030	0
67	20250806	174200	804742605	16030	16030	16030	16030	0
68	20250806	174100	804742605	16030	16030	16030	16030	0
69	20250806	174000	804742605	16030	16030	16030	16030	0
70	20250806	173900	804742605	16030	16030	16030	16030	0
71	20250806	173800	804742605	16030	16030	16030	16030	0
72	20250806	173700	804742605	16030	16030	16030	16030	0
73	20250806	173600	804742605	16030	16030	16030	16030	0
74	20250806	173500	804742605	16030	16030	16030	16030	0
75	20250806	173400	804742605	16030	16030	16030	16030	0
76	20250806	173300	804742605	16030	16030	16030	16030	0
77	20250806	173200	804742605	16030	16030	16030	16030	0
78	20250806	173100	804742605	16030	16030	16030	16030	0
79	20250806	173000	804742605	16030	16030	16030	16030	0
80	20250806	172900	804742605	16030	16030	16030	16030	0
81	20250806	172800	804742605	16030	16030	16030	16030	0
82	20250806	172700	804742605	16030	16030	16030	16030	0
83	20250806	172600	804742605	16030	16030	16030	16030	0
84	20250806	172500	804742605	16030	16030	16030	16030	0
85	20250806	172400	804742605	16030	16030	16030	16030	0
86	20250806	172300	804742605	16030	16030	16030	16030	0
87	20250806	172200	804742605	16030	16030	16030	16030	0
88	20250806	172100	804742605	16030	16030	16030	16030	0
89	20250806	172000	804742605	16030	16030	16030	16030	0
90	20250806	171900	804742605	16030	16030	16030	16030	0
91	20250806	171800	804742605	16030	16030	16030	16030	0
92	20250806	171700	804742605	16030	16030	16030	16030	813
93	20250806	171600	804742605	16030	16030	16030	16030	0
94	20250806	171500	804742605	16030	16030	16030	16030	0
95	20250806	171400	804742605	16030	16030	16030	16030	0
96	20250806	171300	804742605	16030	16030	16030	16030	0
97	20250806	171200	804742605	16030	16030	16030	16030	0
98	20250806	171100	804742605	16030	16030	16030	16030	0
99	20250806	171000	804742605	16030	16030	16030	16030	0
100	20250806	170900	804742605	16030	16030	16030	16030	0
101	20250806	170800	804742605	16030	16030	16030	16030	0
102	20250806	170700	804742605	16030	16030	16030	16030	0
103	20250806	170600	804742605	16030	16030	16030	16030	0
104	20250806	170500	804742605	16030	16030	16030	16030	0
105	20250806	170400	804742605	16030	16030	16030	16030	0
106	20250806	170300	804742605	16030	16030	16030	16030	0
107	20250806	170200	804742605	16030	16030	16030	16030	0
108	20250806	170100	804742605	16030	16030	16030	16030	0
109	20250806	170000	804742605	16030	16030	16030	16030	0
110	20250806	165900	804742605	16030	16030	16030	16030	0
111	20250806	165800	804742605	16030	16030	16030	16030	0
112	20250806	165700	804742605	16030	16030	16030	16030	0
113	20250806	165600	804742605	16030	16030	16030	16030	0
114	20250806	165500	804742605	16030	16030	16030	16030	0
115	20250806	165400	804742605	16030	16030	16030	16030	0
116	20250806	165300	804742605	16030	16030	16030	16030	0
117	20250806	165200	804742605	16030	16030	16030	16030	0
118	20250806	165100	804742605	16030	16030	16030	16030	0
119	20250806	165000	804742605	16030	16030	16030	16030	0
120	20250806	164900	804742605	16030	16030	16030	16030	0
121	20250806	164800	804742605	16030	16030	16030	16030	0
122	20250806	164700	804742605	16030	16030	16030	16030	813
123	20250806	164600	804742605	16030	16030	16030	16030	0
124	20250806	164500	804742605	16030	16030	16030	16030	0
125	20250806	164400	804742605	16030	16030	16030	16030	0
126	20250806	164300	804742605	16030	16030	16030	16030	0
127	20250806	164200	804742605	16030	16030	16030	16030	0
128	20250806	164100	804742605	16030	16030	16030	16030	0
129	20250806	164000	804742605	16030	16030	16030	16030	0
130	20250806	163900	804742605	16030	16030	16030	16030	0
131	20250806	163800	804742605	16030	16030	16030	16030	0
132	20250806	163700	804742605	16030	16030	16030	16030	0
133	20250806	163600	804742605	16030	16030	16030	16030	0
134	20250806	163500	804742605	16030	16030	16030	16030	0
135	20250806	163400	804742605	16030	16030	16030	16030	0
136	20250806	163300	804742605	16030	16030	16030	16030	0
137	20250806	163200	804742605	16030	16030	16030	16030	0
138	20250806	163100	804742605	16030	16030	16030	16030	0
139	20250806	163000	804742605	16030	16030	16030	16030	0
140	20250806	162900	804742605	16030	16030	16030	16030	0
141	20250806	162800	804742605	16030	16030	16030	16030	0
142	20250806	162700	804742605	16030	16030	16030	16030	0
143	20250806	162600	804742605	16030	16030	16030	16030	0
144	20250806	162500	804742605	16030	16030	16030	16030	0
145	20250806	162400	804742605	16030	16030	16030	16030	0
146	20250806	162300	804742605	16030	16030	16030	16030	0
147	20250806	162200	804742605	16030	16030	16030	16030	0
148	20250806	162100	804742605	16030	16030	16030	16030	0
149	20250806	162000	804742605	16030	16030	16030	16030	0
150	20250806	161900	804742605	16030	16030	16030	16030	0
151	20250806	161800	804742605	16030	16030	16030	16030	0
152	20250806	161700	804742605	16030	16030	16030	16030	813
153	20250806	161600	804742605	16030	16030	16030	16030	0
154	20250806	161500	804742605	16030	16030	16030	16030	0
155	20250806	161400	804742605	16030	16030	16030	16030	0
156	20250806	161300	804742605	16030	16030	16030	16030	0
157	20250806	161200	804742605	16030	16030	16030	16030	0
158	20250806	161100	804742605	16030	16030	16030	16030	0
159	20250806	161000	804742605	16030	16030	16030	16030	0
160	20250806	160900	804742605	16030	16030	16030	16030	0
161	20250806	160800	804742605	16030	16030	16030	16030	0
162	20250806	160700	804742605	16030	16030	16030	16030	0
163	20250806	160600	804742605	16030	16030	16030	16030	0
164	20250806	160500	804742605	16030	16030	16030	16030	0
165	20250806	160400	804742605	16030	16030	16030	16030	0
166	20250806	160300	804742605	16030	16030	16030	16030	0
167	20250806	160200	804742605	16030	16030	16030	16030	0
168	20250806	160100	804742605	16030	16030	16030	16030	0
169	20250806	160000	804742605	16030	16030	16030	16030	0
170	20250806	155900	804742605	16030	16030	16030	16030	0
171	20250806	155800	804742605	16030	16030	16030	16030	0
172	20250806	155700	804742605	16030	16030	16030	16030	0
173	20250806	155600	804742605	16030	16030	16030	16030	0
174	20250806	155500	804742605	16030	16030	16030	16030	0
175	20250806	155400	804742605	16030	16030	16030	16030	0
176	20250806	155300	804742605	16030	16030	16030	16030	0
177	20250806	155200	804742605	16030	16030	16030	16030	0
178	20250806	155100	804742605	16030	16030	16030	16030	0
179	20250806	155000	804742605	16030	16030	16030	16030	0
180	20250806	154900	804742605	16030	16030	16030	16030	0
181	20250806	154800	804742605	16030	16030	16030	16030	0
182	20250806	154700	804742605	16030	16030	16030	16030	813
183	20250806	154600	804742605	16030	16030	16030	16030	0
184	20250806	154500	804742605	16030	16030	16030	16030	0
185	20250806	154400	804742605	16030	16030	16030	16030	0
186	20250806	154300	804742605	16030	16030	16030	16030	0
187	20250806	154200	804742605	16030	16030	16030	16030	0
188	20250806	154100	804742605	16030	16030	16030	16030	0
189	20250806	154000	804742605	16030	16030	16030	16030	0
190	20250806	153900	804742605	16030	16030	16030	16030	0
191	20250806	153800	804742605	16030	16030	16030	16030	0
192	20250806	153700	804742605	16030	16030	16030	16030	0
193	20250806	153600	804742605	16030	16030	16030	16030	0
194	20250806	153500	804742605	16030	16030	16030	16030	0
195	20250806	153400	804742605	16030	16030	16030	16030	0
196	20250806	153300	804742605	16030	16030	16030	16030	0
197	20250806	153200	804742605	16030	16030	16030	16030	0
198	20250806	153100	804742605	16030	16030	16030	16030	0
199	20250806	153000	804742605	16030	16030	16030	16030	813
200	20250806	152900	791710215	15990	15990	15990	15990	0
201	20250806	152800	791710215	15990	15990	15990	15990	0
202	20250806	152700	791710215	15990	15990	15990	15990	0
203	20250806	152600	791710215	15990	15990	15990	15990	0
204	20250806	152500	791710215	15990	15990	15990	15990	0
205	20250806	152400	791710215	15990	15990	15990	15990	0
206	20250806	152300	791710215	15990	15990	15990	15990	0
207	20250806	152200	791710215	15990	15990	15990	15990	0
208	20250806	152100	791710215	15990	15990	15990	15990	0
209	20250806	152000	791710215	15990	15990	15990	15990	0
210	20250806	151900	791710215	15990	15990	16020	15990	61
211	20250806	151800	790734275	16010	16010	16010	16010	5
212	20250806	151700	790654225	16020	15980	16040	15980	2224
213	20250806	151600	755104815	15970	15970	15980	15970	66
214	20250806	151500	754050785	15970	15980	15980	15970	238
215	20250806	151400	750248155	15980	15975	15980	15970	152
216	20250806	151300	747820655	15970	15970	15970	15970	233
217	20250806	151200	744099645	15980	15980	15980	15980	96
218	20250806	151100	742565565	15980	15980	15980	15980	68
219	20250806	151000	741478925	15980	15980	15980	15980	149
220	20250806	150900	739097905	15970	15970	15980	15970	282
221	20250806	150800	734594125	15970	15970	15970	15970	4
222	20250806	150700	734530245	15980	15970	15980	15970	193
223	20250806	150600	731447075	15980	15980	15990	15980	370
224	20250806	150500	725534365	15990	15980	15990	15980	72
225	20250806	150400	724383785	15990	16000	16000	15990	280
226	20250806	150300	719906575	15990	16000	16000	15990	435
227	20250806	150200	712946955	16010	16010	16010	16010	0
228	20250806	150100	712946955	16010	16010	16010	16010	5
229	20250806	150000	712866905	16010	16000	16010	16000	24
230	20250806	145900	712482675	16010	16010	16010	16010	2
231	20250806	145800	712450655	16010	16010	16010	16010	10
232	20250806	145700	712290555	16010	16000	16010	16000	262
233	20250806	145600	708098275	16000	16000	16000	15990	429
234	20250806	145500	701237095	16030	16010	16030	16010	167
235	20250806	145400	698563065	16000	16010	16010	16000	53
236	20250806	145300	697714955	16010	16010	16010	16010	4
237	20250806	145200	697650915	16020	16020	16020	16020	91
238	20250806	145100	696193095	16020	16020	16020	16020	99
239	20250806	145000	694607115	16020	16020	16020	16020	74
240	20250806	144900	693421635	16020	16030	16030	16020	34
241	20250806	144800	692876625	16010	16030	16030	16010	33
242	20250806	144700	692347655	16040	16020	16040	16020	409
243	20250806	144600	685792145	16020	16020	16020	16020	0
244	20250806	144500	685792145	16020	16010	16020	16010	154
245	20250806	144400	683325615	16010	16010	16010	16000	5
246	20250806	144300	683245585	16010	15990	16010	15990	35
247	20250806	144200	682685885	16020	15980	16020	15980	1469
248	20250806	144100	659201455	15980	15980	15980	15980	128
249	20250806	144000	657156015	15980	15980	15980	15980	2
250	20250806	143900	657124055	15970	15980	15980	15970	73
251	20250806	143800	655957615	15980	15980	15980	15980	1
252	20250806	143700	655941635	15990	15950	16000	15950	1473
253	20250806	143600	632432745	15950	15950	15950	15950	87
254	20250806	143500	631045095	15950	15950	15950	15950	1
255	20250806	143400	631029145	15940	15940	15950	15940	208
256	20250806	143300	627713575	15940	15930	15940	15930	309
257	20250806	143200	622791105	15950	15950	15950	15950	1
258	20250806	143100	622775155	15940	15940	15940	15940	131
259	20250806	143000	620687015	15920	15920	15920	15920	31
260	20250806	142900	620193495	15930	15930	15930	15930	2
261	20250806	142800	620161635	15920	15920	15920	15920	0
262	20250806	142700	620161635	15920	15940	15940	15920	259
263	20250806	142600	616035195	15960	15960	15960	15960	1
264	20250806	142500	616019235	15960	15960	15960	15960	0
265	20250806	142400	616019235	15960	15960	15960	15960	0
266	20250806	142300	616019235	15960	15940	15960	15940	235
267	20250806	142200	612270145	15940	15940	15940	15940	32
268	20250806	142100	611760065	15960	15960	15960	15960	14
269	20250806	142000	611536625	15960	15960	15960	15960	94
270	20250806	141900	610036385	15960	15960	15960	15960	31
271	20250806	141800	609541625	15960	15960	15960	15960	0
272	20250806	141700	609541625	15960	15970	15970	15960	34
273	20250806	141600	608998975	15960	15960	15960	15960	31
274	20250806	141500	608504215	15960	15960	15960	15960	14
275	20250806	141400	608280775	15960	15970	15970	15960	31
276	20250806	141300	607786005	15970	15970	15970	15970	4
277	20250806	141200	607722125	15960	15960	15960	15960	30
278	20250806	141100	607243325	15960	15960	15960	15960	0
279	20250806	141000	607243325	15960	15970	15970	15960	11
280	20250806	140900	607067665	15970	15960	15970	15960	93
281	20250806	140800	605583215	15960	15960	15960	15960	10
282	20250806	140700	605423615	15960	15960	15960	15960	15
283	20250806	140600	605184215	15960	15960	15960	15960	0
284	20250806	140500	605184215	15960	15960	15960	15960	10
285	20250806	140400	605024615	15960	15930	15960	15930	131
286	20250806	140300	602936435	15940	15930	15940	15930	36
287	20250806	140200	602362935	15950	15950	15950	15950	36
288	20250806	140100	601788735	15940	15960	15960	15940	38
289	20250806	140000	601182875	15980	15980	15980	15980	0
290	20250806	135900	601182875	15980	15980	15980	15980	13
291	20250806	135800	600975135	15980	15980	15980	15980	0
292	20250806	135700	600975135	15980	15980	15980	15980	0
293	20250806	135600	600975135	15980	15920	15980	15920	937
294	20250806	135500	586041155	15920	15920	15920	15920	0
295	20250806	135400	586041155	15920	15920	15920	15920	32
296	20250806	135300	585531715	15920	15920	15920	15920	99
297	20250806	135200	583955635	15920	15920	15920	15920	44
298	20250806	135100	583255155	15930	15930	15930	15930	50
299	20250806	135000	582458655	15940	15920	15940	15920	50
300	20250806	134900	581662635	15930	15930	15930	15930	10
301	20250806	134800	581503335	15930	15930	15930	15930	44
302	20250806	134700	580802415	15910	15920	15920	15910	393
303	20250806	134600	574546865	15930	15960	15960	15920	1032
304	20250806	134500	558109205	15950	15950	15950	15950	0
305	20250806	134400	558109205	15950	15970	15970	15950	37
306	20250806	134300	557518955	15960	15960	15960	15960	42
307	20250806	134200	556848635	15970	15970	15970	15970	207
308	20250806	134100	553542845	15970	15970	15970	15970	32
309	20250806	134000	553031805	15970	15970	15970	15970	0
310	20250806	133900	553031805	15970	15970	15970	15970	104
311	20250806	133800	551370925	15970	15970	15970	15970	45
312	20250806	133700	550652275	15970	15970	15970	15970	1
313	20250806	133600	550636305	15980	15980	15980	15980	241
314	20250806	133500	546785125	15990	15990	15990	15990	0
315	20250806	133400	546785125	15990	15990	15990	15990	0
316	20250806	133300	546785125	15990	16000	16000	15990	308
317	20250806	133200	541858845	16000	15990	16000	15990	37
318	20250806	133100	541266865	15990	15980	16000	15980	706
319	20250806	133000	529983245	15970	15960	15970	15960	205
320	20250806	132900	526711185	15940	15960	15960	15940	20
321	20250806	132800	526392185	15970	15960	15970	15960	111
322	20250806	132700	524619995	15960	15930	15960	15930	943
323	20250806	132600	509583215	15930	15930	15930	15930	33
324	20250806	132500	509057525	15930	15930	15930	15930	9
325	20250806	132400	508914155	15930	15930	15930	15930	54
326	20250806	132300	508053935	15930	15930	15930	15930	32
327	20250806	132200	507544175	15930	15930	15930	15930	0
328	20250806	132100	507544175	15930	15930	15930	15930	41
329	20250806	132000	506891045	15930	15920	15930	15920	199
330	20250806	131900	503721005	15920	15930	15930	15920	533
331	20250806	131800	495231075	15920	15910	15920	15910	247
332	20250806	131700	491300085	15920	15900	15920	15900	904
333	20250806	131600	476917475	15890	15890	15890	15890	0
334	20250806	131500	476917475	15890	15890	15890	15890	244
335	20250806	131400	473040315	15890	15890	15890	15890	0
336	20250806	131300	473040315	15890	15880	15890	15880	154
337	20250806	131200	470593595	15880	15880	15880	15880	0
338	20250806	131100	470593595	15880	15880	15880	15880	30
339	20250806	131000	470117195	15880	15880	15880	15880	34
340	20250806	130900	469577275	15880	15880	15880	15880	0
341	20250806	130800	469577275	15880	15880	15880	15880	30
342	20250806	130700	469100875	15880	15880	15880	15880	32
343	20250806	130600	468592715	15890	15890	15890	15890	0
344	20250806	130500	468592715	15890	15890	15890	15890	100
345	20250806	130400	467003715	15880	15890	15890	15880	26
346	20250806	130300	466590825	15880	15880	15880	15880	31
347	20250806	130200	466098545	15880	15880	15880	15880	89
348	20250806	130100	464685225	15880	15880	15880	15880	31
349	20250806	130000	464192945	15880	15880	15880	15880	32
350	20250806	125900	463684785	15880	15880	15880	15880	0
351	20250806	125800	463684785	15880	15880	15880	15880	30
352	20250806	125700	463208385	15880	15880	15880	15880	32
353	20250806	125600	462700225	15880	15880	15880	15880	0
354	20250806	125500	462700225	15880	15880	15880	15880	35
355	20250806	125400	462144425	15880	15880	15880	15880	37
356	20250806	125300	461556865	15880	15880	15880	15870	60
357	20250806	125200	460604365	15880	15880	15880	15880	21
358	20250806	125100	460270885	15890	15890	15890	15890	0
359	20250806	125000	460270885	15890	15880	15890	15880	51
360	20250806	124900	459460845	15880	15880	15880	15880	12
361	20250806	124800	459270285	15890	15880	15890	15880	92
362	20250806	124700	457809235	15880	15880	15880	15880	0
363	20250806	124600	457809235	15880	15870	15880	15860	35
364	20250806	124500	457254065	15870	15870	15870	15870	107
365	20250806	124400	455555975	15870	15870	15870	15870	0
366	20250806	124300	455555975	15870	15870	15870	15870	30
367	20250806	124200	455079875	15870	15870	15870	15870	30
368	20250806	124100	454603775	15870	15870	15870	15870	0
369	20250806	124000	454603775	15870	15870	15870	15870	31
370	20250806	123900	454111805	15870	15870	15870	15870	70
371	20250806	123800	453000905	15870	15870	15870	15870	0
372	20250806	123700	453000905	15870	15870	15870	15870	30
373	20250806	123600	452524805	15870	15870	15870	15870	66
374	20250806	123500	451477385	15870	15870	15870	15870	0
375	20250806	123400	451477385	15870	15870	15870	15870	34
376	20250806	123300	450937805	15870	15870	15870	15870	0
377	20250806	123200	450937805	15870	15870	15870	15870	29
378	20250806	123100	450477575	15880	15880	15880	15880	67
379	20250806	123000	449413615	15900	15900	15900	15900	0
380	20250806	122900	449413615	15900	15900	15900	15900	0
381	20250806	122800	449413615	15900	15900	15900	15900	0
382	20250806	122700	449413615	15900	15900	15900	15900	5
383	20250806	122600	449334115	15890	15890	15890	15890	1
384	20250806	122500	449318225	15880	15890	15890	15880	387
385	20250806	122400	443169505	15900	15900	15900	15900	12
386	20250806	122300	442978705	15890	15890	15890	15890	2
387	20250806	122200	442946925	15890	15890	15890	15890	257
388	20250806	122100	438863195	15890	15870	15890	15870	151
389	20250806	122000	436465655	15870	15870	15870	15870	0
390	20250806	121900	436465655	15870	15890	15890	15870	32
391	20250806	121800	435957795	15900	15900	15900	15870	31
392	20250806	121700	435465765	15900	15900	15900	15900	1
393	20250806	121600	435449865	15870	15870	15870	15870	31
394	20250806	121500	434957895	15860	15860	15860	15860	30
395	20250806	121400	434482095	15860	15860	15860	15860	0
396	20250806	121300	434482095	15860	15880	15880	15860	633
397	20250806	121200	424437045	15890	15890	15890	15890	17
398	20250806	121100	424166915	15880	15880	15880	15880	30
399	20250806	121000	423690515	15890	15890	15890	15890	0
400	20250806	120900	423690515	15890	15890	15890	15890	0
401	20250806	120800	423690515	15890	15890	15890	15890	0
402	20250806	120700	423690515	15890	15870	15890	15870	138
403	20250806	120600	421499235	15880	15880	15880	15880	0
404	20250806	120500	421499235	15880	15880	15880	15880	14
405	20250806	120400	421276915	15870	15870	15870	15870	30
406	20250806	120300	420800815	15870	15870	15870	15870	0
407	20250806	120200	420800815	15870	15870	15870	15870	33
408	20250806	120100	420277105	15870	15870	15870	15870	1
409	20250806	120000	420261235	15870	15870	15870	15870	35
410	20250806	115900	419705785	15870	15870	15870	15870	42
411	20250806	115800	419039245	15870	15870	15870	15870	7
412	20250806	115700	418928155	15870	15870	15870	15870	35
413	20250806	115600	418372705	15870	15870	15870	15870	36
414	20250806	115500	417801385	15870	15870	15870	15870	6
415	20250806	115400	417706165	15870	15870	15870	15870	30
416	20250806	115300	417230065	15870	15870	15870	15870	40
417	20250806	115200	416595265	15870	15870	15870	15870	11
418	20250806	115100	416420695	15870	15875	15875	15870	47
419	20250806	115000	415674765	15875	15875	15875	15875	5
420	20250806	114900	415595390	15875	15875	15875	15875	7
421	20250806	114800	415484265	15880	15880	15880	15880	0
422	20250806	114700	415484265	15880	15880	15880	15880	0
423	20250806	114600	415484265	15880	15880	15880	15880	133
424	20250806	114500	413372225	15880	15880	15880	15880	7
425	20250806	114400	413261065	15880	15880	15880	15880	0
426	20250806	114300	413261065	15880	15880	15880	15880	7
427	20250806	114200	413149905	15880	15880	15880	15880	7
428	20250806	114100	413038745	15880	15880	15880	15880	0
429	20250806	114000	413038745	15880	15880	15880	15880	128
430	20250806	113900	411006105	15870	15890	15890	15870	164
431	20250806	113800	408402035	15890	15890	15890	15890	315
432	20250806	113700	403396685	15890	15890	15890	15890	32
433	20250806	113600	402888205	15890	15890	15890	15890	41
434	20250806	113500	402236715	15890	15890	15890	15890	7
435	20250806	113400	402125485	15890	15890	15890	15890	31
436	20250806	113300	401632895	15890	15890	15890	15890	38
437	20250806	113200	401029075	15890	15890	15890	15890	39
438	20250806	113100	400409365	15890	15890	15890	15890	0
439	20250806	113000	400409365	15890	15890	15890	15890	36
440	20250806	112900	399837325	15890	15890	15900	15890	35
441	20250806	112800	399280845	15890	15890	15890	15890	38
442	20250806	112700	398677025	15890	15890	15890	15890	3
443	20250806	112600	398629355	15890	15880	15890	15880	9
444	20250806	112500	398486375	15890	15890	15890	15890	0
445	20250806	112400	398486375	15890	15890	15890	15890	59
446	20250806	112300	397548865	15890	15890	15890	15880	117
447	20250806	112200	395689805	15890	15890	15890	15890	2
448	20250806	112100	395658025	15890	15880	15890	15880	4
449	20250806	112000	395594485	15880	15890	15890	15880	3
450	20250806	111900	395546835	15880	15880	15880	15870	500
451	20250806	111800	387606855	15880	15880	15880	15880	33
452	20250806	111700	387082815	15880	15880	15880	15880	37
453	20250806	111600	386495255	15880	15880	15880	15880	44
454	20250806	111500	385796535	15880	15880	15880	15880	30
455	20250806	111400	385320135	15880	15900	15900	15880	870
456	20250806	111300	371497185	15900	15900	15900	15900	7
457	20250806	111200	371385885	15900	15900	15900	15900	7
458	20250806	111100	371274585	15900	15890	15900	15890	291
459	20250806	111000	366647695	15890	15890	15890	15890	42
460	20250806	110900	365980315	15890	15890	15890	15890	34
461	20250806	110800	365440055	15890	15890	15890	15890	73
462	20250806	110700	364280085	15890	15890	15890	15880	48
463	20250806	110600	363517375	15890	15890	15890	15890	245
464	20250806	110500	359624325	15890	15890	15890	15890	40
465	20250806	110400	358988725	15900	15890	15900	15890	28
466	20250806	110300	358543595	15900	15900	15900	15900	305
467	20250806	110200	353694095	15900	15900	15900	15900	6
468	20250806	110100	353598695	15910	15900	15910	15900	4
469	20250806	110000	353535065	15900	15900	15910	15900	5
470	20250806	105900	353455555	15900	15900	15900	15900	520
471	20250806	105800	345187555	15900	15890	15900	15890	229
472	20250806	105700	341547565	15880	15880	15880	15880	7
473	20250806	105600	341436405	15880	15880	15880	15880	7
474	20250806	105500	341325245	15880	15880	15880	15880	0
475	20250806	105400	341325245	15880	15880	15880	15880	71
476	20250806	105300	340197765	15870	15870	15870	15860	200
477	20250806	105200	337023955	15870	15870	15870	15870	27
478	20250806	105100	336595465	15880	15870	15880	15870	4
479	20250806	105000	336531955	15870	15880	15880	15870	88
480	20250806	104900	335135385	15880	15880	15880	15880	47
481	20250806	104800	334389025	15870	15870	15870	15870	86
482	20250806	104700	333024205	15860	15880	15880	15860	45
483	20250806	104600	332310205	15880	15880	15880	15880	7
484	20250806	104500	332199045	15890	15890	15890	15890	73
485	20250806	104400	331039075	15890	15890	15890	15890	7
486	20250806	104300	330927845	15890	15860	15890	15860	604
487	20250806	104200	321339565	15860	15860	15860	15860	38
488	20250806	104100	320736885	15860	15860	15860	15860	42
489	20250806	104000	320070765	15860	15860	15860	15860	30
490	20250806	103900	319594965	15860	15860	15860	15860	39
491	20250806	103800	318976425	15860	15870	15870	15860	44
492	20250806	103700	318278465	15880	15880	15880	15880	155
493	20250806	103600	315817065	15880	15870	15880	15860	161
494	20250806	103500	313261285	15870	15880	15880	15870	34
495	20250806	103400	312721435	15900	15890	15900	15880	47
496	20250806	103300	311974905	15900	15900	15900	15900	352
497	20250806	103200	306378105	15910	15900	15910	15890	44
498	20250806	103100	305678515	15890	15890	15890	15890	65
499	20250806	103000	304645665	15890	15890	15890	15890	825
500	20250806	102900	291536415	15890	15890	15890	15890	8
501	20250806	102800	291409295	15900	15900	15900	15900	217
502	20250806	102700	287958995	15890	15880	15890	15880	366
503	20250806	102600	282146065	15870	15870	15870	15860	541
504	20250806	102500	273560405	15870	15870	15870	15870	46
505	20250806	102400	272830385	15870	15870	15870	15870	69
506	20250806	102300	271735355	15890	15890	15890	15880	87
507	20250806	102200	270352985	15860	15870	15870	15860	43
508	20250806	102100	269670795	15880	15880	15880	15880	22
509	20250806	102000	269321435	15880	15880	15880	15880	49
510	20250806	101900	268543315	15900	15860	15900	15860	221
511	20250806	101800	265036265	15860	15850	15860	15850	37
512	20250806	101700	264449745	15850	15850	15860	15850	50
513	20250806	101600	263657145	15850	15850	15850	15850	39
514	20250806	101500	263038995	15850	15860	15860	15850	40
515	20250806	101400	262404925	15850	15850	15850	15850	74
516	20250806	101300	261232025	15860	15850	15860	15850	41
517	20250806	101200	260582125	15850	15860	15860	15850	260
518	20250806	101100	256460785	15860	15860	15870	15860	92
519	20250806	101000	255001655	15860	15850	15860	15850	48
520	20250806	100900	254240445	15850	15850	15850	15850	29
521	20250806	100800	253780795	15850	15850	15850	15840	78
522	20250806	100700	252544565	15870	15870	15870	15870	1
523	20250806	100600	252528695	15860	15840	15880	15840	426
524	20250806	100500	245776375	15840	15840	15840	15840	73
525	20250806	100400	244620055	15840	15850	15850	15840	19
526	20250806	100300	244318955	15840	15830	15840	15830	183
527	20250806	100200	241420885	15830	15840	15840	15830	41
528	20250806	100100	240771755	15840	15840	15840	15840	175
529	20250806	100000	237999755	15850	15840	15850	15840	43
530	20250806	095900	237318615	15840	15850	15850	15840	52
531	20250806	095800	236494735	15850	15850	15850	15840	130
532	20250806	095700	234434615	15850	15850	15850	15840	90
533	20250806	095600	233008565	15850	15890	15890	15850	54
534	20250806	095500	232151815	15900	15890	15900	15890	12
535	20250806	095400	231961085	15890	15890	15900	15890	19
536	20250806	095300	231659165	15910	15920	15920	15910	155
537	20250806	095200	229191645	15920	15930	15930	15920	101
538	20250806	095100	227583215	15930	15930	15930	15925	148
539	20250806	095000	225225670	15920	15910	15920	15910	80
540	20250806	094900	223952800	15900	15890	15910	15890	178
541	20250806	094800	221122050	15900	15870	15900	15870	165
542	20250806	094700	218500700	15850	15880	15880	15850	6
543	20250806	094600	218405450	15840	15820	15840	15820	747
544	20250806	094500	206575690	15840	15820	15840	15820	201
545	20250806	094400	203394890	15810	15820	15820	15810	382
546	20250806	094300	197354580	15820	15810	15820	15810	54
547	20250806	094200	196500360	15810	15830	15830	15800	83
548	20250806	094100	195188020	15830	15850	15850	15830	227
549	20250806	094000	191593170	15850	15840	15850	15840	62
550	20250806	093900	190610600	15840	15850	15860	15840	130
551	20250806	093800	188549340	15850	15830	15850	15810	98
552	20250806	093700	186998530	15830	15820	15830	15820	69
553	20250806	093600	185906360	15820	15800	15820	15790	289
554	20250806	093500	181339640	15800	15850	15850	15800	181
555	20250806	093400	178479040	15850	15860	15860	15850	68
556	20250806	093300	177401010	15860	15880	15880	15860	98
557	20250806	093200	175845350	15900	15850	15900	15850	336
558	20250806	093100	170508060	15850	15850	15850	15850	47
559	20250806	093000	169763110	15850	15860	15880	15850	812
560	20250806	092900	156892540	15880	15880	15880	15880	170
561	20250806	092800	154192940	15870	15850	15870	15840	801
562	20250806	092700	141491070	15850	15850	15850	15840	87
563	20250806	092600	140112130	15850	15850	15860	15850	54
564	20250806	092500	139256130	15850	15810	15850	15810	128
565	20250806	092400	137229990	15800	15800	15800	15800	52
566	20250806	092300	136408390	15800	15800	15800	15800	29
567	20250806	092200	135950190	15810	15800	15810	15790	60
568	20250806	092100	135002000	15800	15850	15850	15780	1114
569	20250806	092000	117381900	15850	15810	15850	15810	68
570	20250806	091900	116304900	15800	15800	15800	15800	0
571	20250806	091800	116304900	15800	15800	15800	15800	67
572	20250806	091700	115246300	15800	15770	15800	15770	391
573	20250806	091600	109079730	15770	15790	15800	15770	42
574	20250806	091500	108416340	15800	15790	15800	15790	646
575	20250806	091400	98211830	15790	15790	15790	15790	7
576	20250806	091300	98101300	15790	15790	15800	15790	293
577	20250806	091200	93474380	15770	15840	15840	15760	241
578	20250806	091100	89664270	15860	15890	15910	15860	770
579	20250806	091000	77440900	15890	15830	15900	15830	361
580	20250806	090900	71712610	15820	15730	15820	15730	1078
581	20250806	090800	54730520	15740	15760	15760	15740	1018
582	20250806	090700	38705130	15770	15770	15770	15770	56
583	20250806	090600	37822010	15760	15770	15770	15760	364
584	20250806	090500	32085010	15780	15780	15780	15760	1173
585	20250806	090400	13581340	15800	15820	15820	15790	200
586	20250806	090300	10420510	15830	15850	15850	15830	246
587	20250806	090200	6523280	15870	15860	15870	15860	68
588	20250806	090100	5444450	15850	15850	15850	15850	0
589	20250806	090000	5444450	15850	15880	15900	15850	343