KissMeData/304100/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	210500	1103786860	13210	13210	13210	13210	5051
3	20240807	210400	1103786860	13210	13210	13210	13210	0
4	20240807	210300	1103786860	13210	13210	13210	13210	0
5	20240807	210200	1103786860	13210	13210	13210	13210	0
6	20240807	210100	1103786860	13210	13210	13210	13210	0
7	20240807	210000	1103786860	13210	13210	13210	13210	0
8	20240807	205900	1103786860	13210	13210	13210	13210	0
9	20240807	205800	1103786860	13210	13210	13210	13210	0
10	20240807	205700	1103786860	13210	13210	13210	13210	0
11	20240807	205600	1103786860	13210	13210	13210	13210	0
12	20240807	205500	1103786860	13210	13210	13210	13210	0
13	20240807	205400	1103786860	13210	13210	13210	13210	0
14	20240807	205300	1103786860	13210	13210	13210	13210	0
15	20240807	205200	1103786860	13210	13210	13210	13210	0
16	20240807	205100	1103786860	13210	13210	13210	13210	0
17	20240807	205000	1103786860	13210	13210	13210	13210	0
18	20240807	204900	1103786860	13210	13210	13210	13210	0
19	20240807	204800	1103786860	13210	13210	13210	13210	0
20	20240807	204700	1103786860	13210	13210	13210	13210	0
21	20240807	204600	1103786860	13210	13210	13210	13210	0
22	20240807	204500	1103786860	13210	13210	13210	13210	0
23	20240807	204400	1103786860	13210	13210	13210	13210	0
24	20240807	204300	1103786860	13210	13210	13210	13210	0
25	20240807	204200	1103786860	13210	13210	13210	13210	0
26	20240807	204100	1103786860	13210	13210	13210	13210	0
27	20240807	204000	1103786860	13210	13210	13210	13210	0
28	20240807	203900	1103786860	13210	13210	13210	13210	0
29	20240807	203800	1103786860	13210	13210	13210	13210	0
30	20240807	203700	1103786860	13210	13210	13210	13210	0
31	20240807	203600	1103786860	13210	13210	13210	13210	0
32	20240807	203500	1103786860	13210	13210	13210	13210	5051
33	20240807	203400	1103786860	13210	13210	13210	13210	0
34	20240807	203300	1103786860	13210	13210	13210	13210	0
35	20240807	203200	1103786860	13210	13210	13210	13210	0
36	20240807	203100	1103786860	13210	13210	13210	13210	0
37	20240807	203000	1103786860	13210	13210	13210	13210	0
38	20240807	202900	1103786860	13210	13210	13210	13210	0
39	20240807	202800	1103786860	13210	13210	13210	13210	0
40	20240807	202700	1103786860	13210	13210	13210	13210	0
41	20240807	202600	1103786860	13210	13210	13210	13210	0
42	20240807	202500	1103786860	13210	13210	13210	13210	0
43	20240807	202400	1103786860	13210	13210	13210	13210	0
44	20240807	202300	1103786860	13210	13210	13210	13210	0
45	20240807	202200	1103786860	13210	13210	13210	13210	0
46	20240807	202100	1103786860	13210	13210	13210	13210	0
47	20240807	202000	1103786860	13210	13210	13210	13210	0
48	20240807	201900	1103786860	13210	13210	13210	13210	0
49	20240807	201800	1103786860	13210	13210	13210	13210	0
50	20240807	201700	1103786860	13210	13210	13210	13210	0
51	20240807	201600	1103786860	13210	13210	13210	13210	0
52	20240807	201500	1103786860	13210	13210	13210	13210	0
53	20240807	201400	1103786860	13210	13210	13210	13210	0
54	20240807	201300	1103786860	13210	13210	13210	13210	0
55	20240807	201200	1103786860	13210	13210	13210	13210	0
56	20240807	201100	1103786860	13210	13210	13210	13210	0
57	20240807	201000	1103786860	13210	13210	13210	13210	0
58	20240807	200900	1103786860	13210	13210	13210	13210	0
59	20240807	200800	1103786860	13210	13210	13210	13210	0
60	20240807	200700	1103786860	13210	13210	13210	13210	0
61	20240807	200600	1103786860	13210	13210	13210	13210	0
62	20240807	200500	1103786860	13210	13210	13210	13210	5051
63	20240807	200400	1103786860	13210	13210	13210	13210	0
64	20240807	200300	1103786860	13210	13210	13210	13210	0
65	20240807	200200	1103786860	13210	13210	13210	13210	0
66	20240807	200100	1103786860	13210	13210	13210	13210	0
67	20240807	200000	1103786860	13210	13210	13210	13210	0
68	20240807	195900	1103786860	13210	13210	13210	13210	0
69	20240807	195800	1103786860	13210	13210	13210	13210	0
70	20240807	195700	1103786860	13210	13210	13210	13210	0
71	20240807	195600	1103786860	13210	13210	13210	13210	0
72	20240807	195500	1103786860	13210	13210	13210	13210	0
73	20240807	195400	1103786860	13210	13210	13210	13210	0
74	20240807	195300	1103786860	13210	13210	13210	13210	0
75	20240807	195200	1103786860	13210	13210	13210	13210	0
76	20240807	195100	1103786860	13210	13210	13210	13210	0
77	20240807	195000	1103786860	13210	13210	13210	13210	0
78	20240807	194900	1103786860	13210	13210	13210	13210	0
79	20240807	194800	1103786860	13210	13210	13210	13210	0
80	20240807	194700	1103786860	13210	13210	13210	13210	0
81	20240807	194600	1103786860	13210	13210	13210	13210	0
82	20240807	194500	1103786860	13210	13210	13210	13210	0
83	20240807	194400	1103786860	13210	13210	13210	13210	0
84	20240807	194300	1103786860	13210	13210	13210	13210	0
85	20240807	194200	1103786860	13210	13210	13210	13210	0
86	20240807	194100	1103786860	13210	13210	13210	13210	0
87	20240807	194000	1103786860	13210	13210	13210	13210	0
88	20240807	193900	1103786860	13210	13210	13210	13210	0
89	20240807	193800	1103786860	13210	13210	13210	13210	0
90	20240807	193700	1103786860	13210	13210	13210	13210	0
91	20240807	193600	1103786860	13210	13210	13210	13210	0
92	20240807	193500	1103786860	13210	13210	13210	13210	5051
93	20240807	193400	1103786860	13210	13210	13210	13210	0
94	20240807	193300	1103786860	13210	13210	13210	13210	0
95	20240807	193200	1103786860	13210	13210	13210	13210	0
96	20240807	193100	1103786860	13210	13210	13210	13210	0
97	20240807	193000	1103786860	13210	13210	13210	13210	0
98	20240807	192900	1103786860	13210	13210	13210	13210	0
99	20240807	192800	1103786860	13210	13210	13210	13210	0
100	20240807	192700	1103786860	13210	13210	13210	13210	0
101	20240807	192600	1103786860	13210	13210	13210	13210	0
102	20240807	192500	1103786860	13210	13210	13210	13210	0
103	20240807	192400	1103786860	13210	13210	13210	13210	0
104	20240807	192300	1103786860	13210	13210	13210	13210	0
105	20240807	192200	1103786860	13210	13210	13210	13210	0
106	20240807	192100	1103786860	13210	13210	13210	13210	0
107	20240807	192000	1103786860	13210	13210	13210	13210	0
108	20240807	191900	1103786860	13210	13210	13210	13210	0
109	20240807	191800	1103786860	13210	13210	13210	13210	0
110	20240807	191700	1103786860	13210	13210	13210	13210	0
111	20240807	191600	1103786860	13210	13210	13210	13210	0
112	20240807	191500	1103786860	13210	13210	13210	13210	0
113	20240807	191400	1103786860	13210	13210	13210	13210	0
114	20240807	191300	1103786860	13210	13210	13210	13210	0
115	20240807	191200	1103786860	13210	13210	13210	13210	0
116	20240807	191100	1103786860	13210	13210	13210	13210	0
117	20240807	191000	1103786860	13210	13210	13210	13210	0
118	20240807	190900	1103786860	13210	13210	13210	13210	0
119	20240807	190800	1103786860	13210	13210	13210	13210	0
120	20240807	190700	1103786860	13210	13210	13210	13210	0
121	20240807	190600	1103786860	13210	13210	13210	13210	0
122	20240807	190500	1103786860	13210	13210	13210	13210	5051
123	20240807	190400	1103786860	13210	13210	13210	13210	0
124	20240807	190300	1103786860	13210	13210	13210	13210	0
125	20240807	190200	1103786860	13210	13210	13210	13210	0
126	20240807	190100	1103786860	13210	13210	13210	13210	0
127	20240807	190000	1103786860	13210	13210	13210	13210	0
128	20240807	185900	1103786860	13210	13210	13210	13210	0
129	20240807	185800	1103786860	13210	13210	13210	13210	0
130	20240807	185700	1103786860	13210	13210	13210	13210	0
131	20240807	185600	1103786860	13210	13210	13210	13210	0
132	20240807	185500	1103786860	13210	13210	13210	13210	0
133	20240807	185400	1103786860	13210	13210	13210	13210	0
134	20240807	185300	1103786860	13210	13210	13210	13210	0
135	20240807	185200	1103786860	13210	13210	13210	13210	0
136	20240807	185100	1103786860	13210	13210	13210	13210	0
137	20240807	185000	1103786860	13210	13210	13210	13210	0
138	20240807	184900	1103786860	13210	13210	13210	13210	0
139	20240807	184800	1103786860	13210	13210	13210	13210	0
140	20240807	184700	1103786860	13210	13210	13210	13210	0
141	20240807	184600	1103786860	13210	13210	13210	13210	0
142	20240807	184500	1103786860	13210	13210	13210	13210	0
143	20240807	184400	1103786860	13210	13210	13210	13210	0
144	20240807	184300	1103786860	13210	13210	13210	13210	0
145	20240807	184200	1103786860	13210	13210	13210	13210	0
146	20240807	184100	1103786860	13210	13210	13210	13210	0
147	20240807	184000	1103786860	13210	13210	13210	13210	0
148	20240807	183900	1103786860	13210	13210	13210	13210	0
149	20240807	183800	1103786860	13210	13210	13210	13210	0
150	20240807	183700	1103786860	13210	13210	13210	13210	0
151	20240807	183600	1103786860	13210	13210	13210	13210	0
152	20240807	183500	1103786860	13210	13210	13210	13210	5051
153	20240807	183400	1103786860	13210	13210	13210	13210	0
154	20240807	183300	1103786860	13210	13210	13210	13210	0
155	20240807	183200	1103786860	13210	13210	13210	13210	0
156	20240807	183100	1103786860	13210	13210	13210	13210	0
157	20240807	183000	1103786860	13210	13210	13210	13210	0
158	20240807	182900	1103786860	13210	13210	13210	13210	0
159	20240807	182800	1103786860	13210	13210	13210	13210	0
160	20240807	182700	1103786860	13210	13210	13210	13210	0
161	20240807	182600	1103786860	13210	13210	13210	13210	0
162	20240807	182500	1103786860	13210	13210	13210	13210	0
163	20240807	182400	1103786860	13210	13210	13210	13210	0
164	20240807	182300	1103786860	13210	13210	13210	13210	0
165	20240807	182200	1103786860	13210	13210	13210	13210	0
166	20240807	182100	1103786860	13210	13210	13210	13210	0
167	20240807	182000	1103786860	13210	13210	13210	13210	0
168	20240807	181900	1103786860	13210	13210	13210	13210	0
169	20240807	181800	1103786860	13210	13210	13210	13210	0
170	20240807	181700	1103786860	13210	13210	13210	13210	0
171	20240807	181600	1103786860	13210	13210	13210	13210	0
172	20240807	181500	1103786860	13210	13210	13210	13210	0
173	20240807	181400	1103786860	13210	13210	13210	13210	0
174	20240807	181300	1103786860	13210	13210	13210	13210	0
175	20240807	181200	1103786860	13210	13210	13210	13210	0
176	20240807	181100	1103786860	13210	13210	13210	13210	0
177	20240807	181000	1103786860	13210	13210	13210	13210	0
178	20240807	180900	1103786860	13210	13210	13210	13210	0
179	20240807	180800	1103786860	13210	13210	13210	13210	0
180	20240807	180700	1103786860	13210	13210	13210	13210	0
181	20240807	180600	1103786860	13210	13210	13210	13210	0
182	20240807	180500	1103786860	13210	13210	13210	13210	5051
183	20240807	180400	1103786860	13210	13210	13210	13210	0
184	20240807	180300	1103786860	13210	13210	13210	13210	0
185	20240807	180200	1103786860	13210	13210	13210	13210	0
186	20240807	180100	1103786860	13210	13210	13210	13210	0
187	20240807	180000	1103786860	13210	13210	13210	13210	0
188	20240807	175900	1103786860	13210	13210	13210	13210	0
189	20240807	175800	1103786860	13210	13210	13210	13210	0
190	20240807	175700	1103786860	13210	13210	13210	13210	0
191	20240807	175600	1103786860	13210	13210	13210	13210	0
192	20240807	175500	1103786860	13210	13210	13210	13210	0
193	20240807	175400	1103786860	13210	13210	13210	13210	0
194	20240807	175300	1103786860	13210	13210	13210	13210	0
195	20240807	175200	1103786860	13210	13210	13210	13210	0
196	20240807	175100	1103786860	13210	13210	13210	13210	0
197	20240807	175000	1103786860	13210	13210	13210	13210	0
198	20240807	174900	1103786860	13210	13210	13210	13210	0
199	20240807	174800	1103786860	13210	13210	13210	13210	0
200	20240807	174700	1103786860	13210	13210	13210	13210	0
201	20240807	174600	1103786860	13210	13210	13210	13210	0
202	20240807	174500	1103786860	13210	13210	13210	13210	0
203	20240807	174400	1103786860	13210	13210	13210	13210	0
204	20240807	174300	1103786860	13210	13210	13210	13210	0
205	20240807	174200	1103786860	13210	13210	13210	13210	0
206	20240807	174100	1103786860	13210	13210	13210	13210	0
207	20240807	174000	1103786860	13210	13210	13210	13210	0
208	20240807	173900	1103786860	13210	13210	13210	13210	0
209	20240807	173800	1103786860	13210	13210	13210	13210	0
210	20240807	173700	1103786860	13210	13210	13210	13210	0
211	20240807	173600	1103786860	13210	13210	13210	13210	0
212	20240807	173500	1103786860	13210	13210	13210	13210	5051
213	20240807	173400	1103786860	13210	13210	13210	13210	0
214	20240807	173300	1103786860	13210	13210	13210	13210	0
215	20240807	173200	1103786860	13210	13210	13210	13210	0
216	20240807	173100	1103786860	13210	13210	13210	13210	0
217	20240807	173000	1103786860	13210	13210	13210	13210	0
218	20240807	172900	1103786860	13210	13210	13210	13210	0
219	20240807	172800	1103786860	13210	13210	13210	13210	0
220	20240807	172700	1103786860	13210	13210	13210	13210	0
221	20240807	172600	1103786860	13210	13210	13210	13210	0
222	20240807	172500	1103786860	13210	13210	13210	13210	0
223	20240807	172400	1103786860	13210	13210	13210	13210	0
224	20240807	172300	1103786860	13210	13210	13210	13210	0
225	20240807	172200	1103786860	13210	13210	13210	13210	0
226	20240807	172100	1103786860	13210	13210	13210	13210	0
227	20240807	172000	1103786860	13210	13210	13210	13210	0
228	20240807	171900	1103786860	13210	13210	13210	13210	0
229	20240807	171800	1103786860	13210	13210	13210	13210	0
230	20240807	171700	1103786860	13210	13210	13210	13210	0
231	20240807	171600	1103786860	13210	13210	13210	13210	0
232	20240807	171500	1103786860	13210	13210	13210	13210	0
233	20240807	171400	1103786860	13210	13210	13210	13210	0
234	20240807	171300	1103786860	13210	13210	13210	13210	0
235	20240807	171200	1103786860	13210	13210	13210	13210	0
236	20240807	171100	1103786860	13210	13210	13210	13210	0
237	20240807	171000	1103786860	13210	13210	13210	13210	0
238	20240807	170900	1103786860	13210	13210	13210	13210	0
239	20240807	170800	1103786860	13210	13210	13210	13210	0
240	20240807	170700	1103786860	13210	13210	13210	13210	0
241	20240807	170600	1103786860	13210	13210	13210	13210	0
242	20240807	170500	1103786860	13210	13210	13210	13210	5051
243	20240807	170400	1103786860	13210	13210	13210	13210	0
244	20240807	170300	1103786860	13210	13210	13210	13210	0
245	20240807	170200	1103786860	13210	13210	13210	13210	0
246	20240807	170100	1103786860	13210	13210	13210	13210	0
247	20240807	170000	1103786860	13210	13210	13210	13210	0
248	20240807	165900	1103786860	13210	13210	13210	13210	0
249	20240807	165800	1103786860	13210	13210	13210	13210	0
250	20240807	165700	1103786860	13210	13210	13210	13210	0
251	20240807	165600	1103786860	13210	13210	13210	13210	0
252	20240807	165500	1103786860	13210	13210	13210	13210	0
253	20240807	165400	1103786860	13210	13210	13210	13210	0
254	20240807	165300	1103786860	13210	13210	13210	13210	0
255	20240807	165200	1103786860	13210	13210	13210	13210	0
256	20240807	165100	1103786860	13210	13210	13210	13210	0
257	20240807	165000	1103786860	13210	13210	13210	13210	0
258	20240807	164900	1103786860	13210	13210	13210	13210	0
259	20240807	164800	1103786860	13210	13210	13210	13210	0
260	20240807	164700	1103786860	13210	13210	13210	13210	0
261	20240807	164600	1103786860	13210	13210	13210	13210	0
262	20240807	164500	1103786860	13210	13210	13210	13210	0
263	20240807	164400	1103786860	13210	13210	13210	13210	0
264	20240807	164300	1103786860	13210	13210	13210	13210	0
265	20240807	164200	1103786860	13210	13210	13210	13210	0
266	20240807	164100	1103786860	13210	13210	13210	13210	0
267	20240807	164000	1103786860	13210	13210	13210	13210	0
268	20240807	163900	1103786860	13210	13210	13210	13210	0
269	20240807	163800	1103786860	13210	13210	13210	13210	0
270	20240807	163700	1103786860	13210	13210	13210	13210	0
271	20240807	163600	1103786860	13210	13210	13210	13210	0
272	20240807	163500	1103786860	13210	13210	13210	13210	5051
273	20240807	163400	1103786860	13210	13210	13210	13210	0
274	20240807	163300	1103786860	13210	13210	13210	13210	0
275	20240807	163200	1103786860	13210	13210	13210	13210	0
276	20240807	163100	1103786860	13210	13210	13210	13210	0
277	20240807	163000	1103786860	13210	13210	13210	13210	0
278	20240807	162900	1103786860	13210	13210	13210	13210	0
279	20240807	162800	1103786860	13210	13210	13210	13210	0
280	20240807	162700	1103786860	13210	13210	13210	13210	0
281	20240807	162600	1103786860	13210	13210	13210	13210	0
282	20240807	162500	1103786860	13210	13210	13210	13210	0
283	20240807	162400	1103786860	13210	13210	13210	13210	0
284	20240807	162300	1103786860	13210	13210	13210	13210	0
285	20240807	162200	1103786860	13210	13210	13210	13210	0
286	20240807	162100	1103786860	13210	13210	13210	13210	0
287	20240807	162000	1103786860	13210	13210	13210	13210	0
288	20240807	161900	1103786860	13210	13210	13210	13210	0
289	20240807	161800	1103786860	13210	13210	13210	13210	0
290	20240807	161700	1103786860	13210	13210	13210	13210	0
291	20240807	161600	1103786860	13210	13210	13210	13210	0
292	20240807	161500	1103786860	13210	13210	13210	13210	0
293	20240807	161400	1103786860	13210	13210	13210	13210	0
294	20240807	161300	1103786860	13210	13210	13210	13210	0
295	20240807	161200	1103786860	13210	13210	13210	13210	0
296	20240807	161100	1103786860	13210	13210	13210	13210	0
297	20240807	161000	1103786860	13210	13210	13210	13210	0
298	20240807	160900	1103786860	13210	13210	13210	13210	0
299	20240807	160800	1103786860	13210	13210	13210	13210	0
300	20240807	160700	1103786860	13210	13210	13210	13210	0
301	20240807	160600	1103786860	13210	13210	13210	13210	0
302	20240807	160500	1103786860	13210	13210	13210	13210	5051
303	20240807	160400	1103786860	13210	13210	13210	13210	0
304	20240807	160300	1103786860	13210	13210	13210	13210	0
305	20240807	160200	1103786860	13210	13210	13210	13210	0
306	20240807	160100	1103786860	13210	13210	13210	13210	0
307	20240807	160000	1103786860	13210	13210	13210	13210	0
308	20240807	155900	1103786860	13210	13210	13210	13210	0
309	20240807	155800	1103786860	13210	13210	13210	13210	0
310	20240807	155700	1103786860	13210	13210	13210	13210	0
311	20240807	155600	1103786860	13210	13210	13210	13210	0
312	20240807	155500	1103786860	13210	13210	13210	13210	0
313	20240807	155400	1103786860	13210	13210	13210	13210	0
314	20240807	155300	1103786860	13210	13210	13210	13210	0
315	20240807	155200	1103786860	13210	13210	13210	13210	0
316	20240807	155100	1103786860	13210	13210	13210	13210	0
317	20240807	155000	1103786860	13210	13210	13210	13210	0
318	20240807	154900	1103786860	13210	13210	13210	13210	0
319	20240807	154800	1103786860	13210	13210	13210	13210	0
320	20240807	154700	1103786860	13210	13210	13210	13210	0
321	20240807	154600	1103786860	13210	13210	13210	13210	0
322	20240807	154500	1103786860	13210	13210	13210	13210	0
323	20240807	154400	1103786860	13210	13210	13210	13210	0
324	20240807	154300	1103786860	13210	13210	13210	13210	0
325	20240807	154200	1103786860	13210	13210	13210	13210	0
326	20240807	154100	1103786860	13210	13210	13210	13210	0
327	20240807	154000	1103786860	13210	13210	13210	13210	0
328	20240807	153900	1103786860	13210	13210	13210	13210	0
329	20240807	153800	1103786860	13210	13210	13210	13210	0
330	20240807	153700	1103786860	13210	13210	13210	13210	0
331	20240807	153600	1103786860	13210	13210	13210	13210	0
332	20240807	153500	1103786860	13210	13210	13210	13210	5051
333	20240807	153400	1103786860	13210	13210	13210	13210	0
334	20240807	153300	1103786860	13210	13210	13210	13210	0
335	20240807	153200	1103786860	13210	13210	13210	13210	0
336	20240807	153100	1103786860	13210	13210	13210	13210	0
337	20240807	153000	1103786860	13210	13210	13210	13210	5051
338	20240807	152900	1037063150	13400	13400	13400	13400	0
339	20240807	152800	1037063150	13400	13400	13400	13400	0
340	20240807	152700	1037063150	13400	13400	13400	13400	0
341	20240807	152600	1037063150	13400	13400	13400	13400	0
342	20240807	152500	1037063150	13400	13400	13400	13400	0
343	20240807	152400	1037063150	13400	13400	13400	13400	0
344	20240807	152300	1037063150	13400	13400	13400	13400	0
345	20240807	152200	1037063150	13400	13400	13400	13400	0
346	20240807	152100	1037063150	13400	13400	13400	13400	0
347	20240807	152000	1037063150	13400	13400	13400	13400	0
348	20240807	151900	1037063150	13400	13380	13400	13360	181
349	20240807	151800	1034643000	13400	13420	13440	13380	936
350	20240807	151700	1022095090	13430	13450	13460	13400	182
351	20240807	151600	1019655360	13460	13420	13460	13420	214
352	20240807	151500	1016783360	13420	13470	13470	13420	268
353	20240807	151400	1013182810	13500	13430	13500	13430	153
354	20240807	151300	1011125700	13430	13390	13430	13380	258
355	20240807	151200	1007667830	13400	13400	13400	13390	112
356	20240807	151100	1006167770	13410	13430	13430	13410	22
357	20240807	151000	1005872440	13430	13420	13430	13420	18
358	20240807	150900	1005630760	13430	13430	13430	13430	13
359	20240807	150800	1005456170	13430	13430	13430	13420	147
360	20240807	150700	1003482660	13420	13440	13440	13400	864
361	20240807	150600	991892390	13450	13450	13450	13440	19
362	20240807	150500	991636940	13450	13450	13450	13450	54
363	20240807	150400	990910640	13460	13450	13460	13450	43
364	20240807	150300	990332270	13450	13450	13450	13440	161
365	20240807	150200	988167270	13450	13440	13450	13440	181
366	20240807	150100	985734520	13450	13460	13460	13450	54
367	20240807	150000	985008210	13460	13460	13460	13460	14
368	20240807	145900	984819770	13460	13460	13460	13460	3
369	20240807	145800	984779390	13460	13460	13460	13430	447
370	20240807	145700	978774610	13450	13480	13480	13450	1780
371	20240807	145600	954812450	13500	13490	13500	13490	356
372	20240807	145500	950009860	13490	13480	13490	13480	328
373	20240807	145400	945585450	13490	13500	13500	13490	66
374	20240807	145300	944694480	13530	13510	13530	13490	6
375	20240807	145200	944613430	13530	13550	13550	13490	383
376	20240807	145100	939444590	13500	13550	13550	13500	245
377	20240807	145000	936125590	13560	13570	13570	13510	6
378	20240807	144900	936044250	13590	13560	13590	13500	1353
379	20240807	144800	917759100	13570	13520	13570	13520	1017
380	20240807	144700	903995720	13520	13520	13520	13520	45
381	20240807	144600	903387320	13540	13530	13540	13520	5
382	20240807	144500	903319690	13540	13530	13540	13530	221
383	20240807	144400	900328540	13530	13530	13530	13530	65
384	20240807	144300	899449090	13540	13540	13540	13540	1
385	20240807	144200	899435550	13530	13530	13530	13530	150
386	20240807	144100	897406050	13560	13560	13560	13560	3
387	20240807	144000	897365370	13570	13570	13570	13570	0
388	20240807	143900	897365370	13570	13540	13570	13530	133
389	20240807	143800	895563100	13540	13580	13580	13540	868
390	20240807	143700	883799910	13580	13570	13580	13560	285
391	20240807	143600	879933550	13580	13580	13580	13580	28
392	20240807	143500	879553310	13580	13580	13580	13580	157
393	20240807	143400	877421250	13580	13610	13610	13580	504
394	20240807	143300	870563210	13610	13620	13620	13610	187
395	20240807	143200	868017440	13640	13640	13640	13640	1
396	20240807	143100	868003800	13610	13630	13630	13610	852
397	20240807	143000	856403500	13620	13620	13620	13620	58
398	20240807	142900	855613540	13620	13620	13620	13620	2
399	20240807	142800	855586300	13610	13610	13610	13610	5
400	20240807	142700	855518250	13610	13590	13610	13590	139
401	20240807	142600	853628680	13590	13590	13590	13590	0
402	20240807	142500	853628680	13590	13590	13590	13590	0
403	20240807	142400	853628680	13590	13580	13600	13580	9
404	20240807	142300	853506430	13580	13590	13590	13580	327
405	20240807	142200	849065750	13590	13610	13610	13590	24
406	20240807	142100	848739450	13620	13620	13620	13620	0
407	20240807	142000	848739450	13620	13580	13620	13580	165
408	20240807	141900	846498710	13580	13580	13580	13580	177
409	20240807	141800	844095050	13580	13580	13580	13580	176
410	20240807	141700	841704970	13590	13610	13610	13590	290
411	20240807	141600	837763440	13610	13620	13640	13600	264
412	20240807	141500	834169260	13620	13640	13640	13620	139
413	20240807	141400	832274700	13640	13640	13650	13640	20
414	20240807	141300	832001890	13670	13640	13670	13640	21
415	20240807	141200	831715420	13670	13670	13670	13670	2
416	20240807	141100	831688080	13670	13640	13670	13640	39
417	20240807	141000	831156090	13640	13640	13640	13640	1
418	20240807	140900	831142450	13690	13650	13690	13650	142
419	20240807	140800	829200290	13640	13690	13690	13640	183
420	20240807	140700	826702640	13690	13660	13690	13660	71
421	20240807	140600	825732470	13650	13640	13650	13640	72
422	20240807	140500	824750250	13640	13640	13640	13640	3
423	20240807	140400	824709330	13630	13630	13630	13630	0
424	20240807	140300	824709330	13630	13630	13630	13630	0
425	20240807	140200	824709330	13630	13630	13630	13630	93
426	20240807	140100	823441740	13630	13620	13630	13620	97
427	20240807	140000	822120520	13610	13610	13610	13610	151
428	20240807	135900	820065410	13610	13610	13610	13610	48
429	20240807	135800	819412130	13610	13610	13610	13610	1
430	20240807	135700	819398520	13610	13610	13610	13610	0
431	20240807	135600	819398520	13610	13610	13620	13590	75
432	20240807	135500	818378510	13600	13580	13600	13580	175
433	20240807	135400	816000620	13580	13580	13580	13580	149
434	20240807	135300	813977200	13580	13580	13580	13580	6
435	20240807	135200	813895720	13590	13590	13590	13590	69
436	20240807	135100	812958010	13590	13590	13590	13590	28
437	20240807	135000	812577490	13590	13590	13590	13590	10
438	20240807	134900	812441590	13600	13600	13600	13600	3
439	20240807	134800	812400790	13620	13610	13620	13590	61
440	20240807	134700	811571330	13630	13620	13630	13610	905
441	20240807	134600	799252230	13640	13640	13640	13640	1
442	20240807	134500	799238590	13610	13620	13640	13610	265
443	20240807	134400	795630170	13620	13610	13620	13610	53
444	20240807	134300	794908830	13620	13620	13620	13620	0
445	20240807	134200	794908830	13620	13620	13620	13620	0
446	20240807	134100	794908830	13620	13610	13630	13610	150
447	20240807	134000	792866880	13620	13620	13620	13620	0
448	20240807	133900	792866880	13620	13620	13620	13620	1
449	20240807	133800	792853260	13610	13610	13610	13610	124
450	20240807	133700	791165620	13610	13610	13610	13610	102
451	20240807	133600	789777400	13610	13620	13620	13610	520
452	20240807	133500	782698500	13620	13620	13620	13620	29
453	20240807	133400	782303520	13610	13610	13610	13610	81
454	20240807	133300	781201110	13660	13630	13660	13630	3
455	20240807	133200	781160190	13630	13630	13630	13630	0
456	20240807	133100	781160190	13630	13630	13660	13630	569
457	20240807	133000	773404690	13650	13640	13650	13640	122
458	20240807	132900	771739990	13630	13640	13640	13630	522
459	20240807	132800	764622910	13640	13630	13640	13630	55
460	20240807	132700	763872900	13640	13640	13640	13640	127
461	20240807	132600	762140620	13630	13640	13640	13630	16
462	20240807	132500	761922490	13650	13650	13650	13650	0
463	20240807	132400	761922490	13650	13590	13650	13590	120
464	20240807	132300	760286320	13630	13590	13630	13590	49
465	20240807	132200	759620370	13650	13620	13650	13560	394
466	20240807	132100	754266330	13660	13660	13660	13660	0
467	20240807	132000	754266330	13660	13630	13670	13620	232
468	20240807	131900	751105100	13670	13670	13670	13670	22
469	20240807	131800	750804360	13670	13670	13670	13670	492
470	20240807	131700	744078720	13670	13670	13670	13670	1
471	20240807	131600	744065050	13680	13670	13680	13670	124
472	20240807	131500	742368790	13670	13670	13680	13670	56
473	20240807	131400	741603260	13670	13630	13670	13630	134
474	20240807	131300	739775480	13620	13670	13670	13620	504
475	20240807	131200	732897560	13670	13670	13670	13670	0
476	20240807	131100	732897560	13670	13670	13670	13670	0
477	20240807	131000	732897560	13670	13680	13680	13670	19
478	20240807	130900	732637690	13680	13690	13690	13680	47
479	20240807	130800	731994540	13700	13700	13700	13700	16
480	20240807	130700	731775340	13700	13700	13700	13700	1
481	20240807	130600	731761640	13700	13690	13700	13690	64
482	20240807	130500	730885100	13690	13680	13690	13680	245
483	20240807	130400	727532760	13680	13680	13680	13680	0
484	20240807	130300	727532760	13680	13700	13700	13680	656
485	20240807	130200	718551280	13710	13710	13710	13710	49
486	20240807	130100	717879490	13700	13720	13720	13700	38
487	20240807	130000	717358290	13710	13680	13710	13680	282
488	20240807	125900	713497880	13680	13680	13680	13680	0
489	20240807	125800	713497880	13680	13680	13680	13680	39
490	20240807	125700	712964360	13690	13690	13690	13690	0
491	20240807	125600	712964360	13690	13690	13700	13690	147
492	20240807	125500	710951780	13680	13680	13680	13680	0
493	20240807	125400	710951780	13680	13680	13680	13680	125
494	20240807	125300	709241780	13680	13660	13690	13660	15
495	20240807	125200	709036830	13660	13680	13680	13660	97
496	20240807	125100	707711270	13690	13720	13720	13690	757
497	20240807	125000	697338200	13730	13730	13740	13730	149
498	20240807	124900	695292270	13740	13740	13740	13740	1
499	20240807	124800	695278530	13730	13730	13730	13730	400
500	20240807	124700	689786530	13730	13740	13740	13730	21
501	20240807	124600	689498190	13740	13740	13740	13740	50
502	20240807	124500	688811190	13740	13740	13740	13740	2
503	20240807	124400	688783710	13750	13740	13750	13740	171
504	20240807	124300	686433250	13750	13750	13750	13750	0
505	20240807	124200	686433250	13750	13720	13750	13720	2
506	20240807	124100	686405780	13720	13760	13760	13720	108
507	20240807	124000	684922640	13760	13760	13760	13760	1
508	20240807	123900	684908880	13760	13760	13760	13760	3
509	20240807	123800	684867600	13750	13750	13750	13750	65
510	20240807	123700	683973850	13750	13720	13750	13720	75
511	20240807	123600	682943220	13720	13720	13720	13720	0
512	20240807	123500	682943220	13720	13720	13720	13720	0
513	20240807	123400	682943220	13720	13720	13720	13720	0
514	20240807	123300	682943220	13720	13710	13720	13710	5
515	20240807	123200	682874630	13720	13720	13720	13720	199
516	20240807	123100	680144350	13730	13730	13730	13730	0
517	20240807	123000	680144350	13730	13750	13760	13720	1204
518	20240807	122900	663600980	13720	13760	13760	13720	305
519	20240807	122800	659412810	13760	13770	13770	13760	18
520	20240807	122700	659165000	13770	13770	13770	13770	1
521	20240807	122600	659151230	13770	13770	13770	13770	0
522	20240807	122500	659151230	13770	13770	13770	13770	20
523	20240807	122400	658875830	13770	13770	13770	13770	10
524	20240807	122300	658738130	13760	13760	13760	13760	0
525	20240807	122200	658738130	13760	13760	13760	13760	0
526	20240807	122100	658738130	13760	13760	13760	13760	0
527	20240807	122000	658738130	13760	13760	13760	13760	0
528	20240807	121900	658738130	13760	13760	13760	13760	158
529	20240807	121800	656564050	13770	13820	13820	13770	145
530	20240807	121700	654564690	13790	13800	13800	13790	363
531	20240807	121600	649555390	13800	13800	13800	13800	35
532	20240807	121500	649072390	13800	13800	13800	13800	110
533	20240807	121400	647554390	13800	13810	13810	13800	375
534	20240807	121300	642377930	13820	13820	13820	13820	66
535	20240807	121200	641465810	13830	13830	13830	13830	87
536	20240807	121100	640262600	13830	13830	13830	13830	0
537	20240807	121000	640262600	13830	13840	13840	13830	76
538	20240807	120900	639211070	13870	13870	13870	13870	95
539	20240807	120800	637893420	13880	13880	13880	13880	0
540	20240807	120700	637893420	13880	13880	13880	13880	0
541	20240807	120600	637893420	13880	13880	13880	13880	3
542	20240807	120500	637851780	13880	13880	13880	13880	1
543	20240807	120400	637837900	13810	13810	13810	13810	135
544	20240807	120300	635973550	13890	13890	13890	13890	15
545	20240807	120200	635765200	13890	13870	13890	13870	209
546	20240807	120100	632863380	13870	13830	13870	13830	215
547	20240807	120000	629886280	13830	13830	13830	13830	1
548	20240807	115900	629872450	13800	13760	13820	13760	1224
549	20240807	115800	613014670	13750	13750	13750	13750	171
550	20240807	115700	610663420	13740	13740	13740	13740	0
551	20240807	115600	610663420	13740	13740	13740	13740	0
552	20240807	115500	610663420	13740	13740	13740	13740	81
553	20240807	115400	609550480	13740	13750	13750	13740	77
554	20240807	115300	608491830	13740	13750	13750	13740	26
555	20240807	115200	608134580	13740	13760	13760	13740	11
556	20240807	115100	607983420	13740	13740	13740	13740	9
557	20240807	115000	607859760	13760	13750	13760	13750	60
558	20240807	114900	607034740	13750	13740	13750	13740	17
559	20240807	114800	606801150	13750	13760	13760	13750	16
560	20240807	114700	606581140	13750	13750	13750	13750	28
561	20240807	114600	606196140	13770	13770	13770	13770	0
562	20240807	114500	606196140	13770	13770	13770	13770	0
563	20240807	114400	606196140	13770	13760	13770	13760	37
564	20240807	114300	605687010	13780	13760	13780	13760	40
565	20240807	114200	605136590	13780	13780	13780	13780	7
566	20240807	114100	605040130	13780	13780	13780	13780	25
567	20240807	114000	604695630	13780	13750	13780	13750	67
568	20240807	113900	603773200	13750	13740	13750	13740	62
569	20240807	113800	602920720	13740	13720	13740	13700	480
570	20240807	113700	596333410	13720	13720	13720	13720	14
571	20240807	113600	596141330	13730	13730	13730	13730	0
572	20240807	113500	596141330	13730	13740	13740	13730	3
573	20240807	113400	596100130	13750	13740	13750	13720	460
574	20240807	113300	589780620	13770	13770	13770	13770	1
575	20240807	113200	589766850	13770	13770	13770	13770	0
576	20240807	113100	589766850	13770	13780	13780	13770	297
577	20240807	113000	585676800	13780	13780	13780	13770	58
578	20240807	112900	584877750	13780	13760	13780	13760	279
579	20240807	112800	581036630	13750	13760	13760	13740	153
580	20240807	112700	578933280	13770	13760	13770	13760	17
581	20240807	112600	578699350	13780	13760	13780	13760	49
582	20240807	112500	578024790	13770	13770	13780	13770	24
583	20240807	112400	577694300	13740	13750	13770	13740	353
584	20240807	112300	572839320	13750	13750	13750	13750	27
585	20240807	112200	572468070	13750	13750	13750	13750	5
586	20240807	112100	572399320	13760	13760	13760	13760	0
587	20240807	112000	572399320	13760	13740	13760	13740	147
588	20240807	111900	570378700	13750	13750	13750	13720	38
589	20240807	111800	569856980	13750	13750	13750	13750	10
590	20240807	111700	569719480	13710	13710	13710	13710	80
591	20240807	111600	568622680	13710	13760	13760	13700	97
592	20240807	111500	567292430	13770	13770	13770	13770	0
593	20240807	111400	567292430	13770	13770	13770	13770	71
594	20240807	111300	566314760	13750	13770	13780	13750	114
595	20240807	111200	564745570	13770	13770	13770	13770	60
596	20240807	111100	563919370	13770	13730	13770	13730	2
597	20240807	111000	563891870	13780	13710	13780	13700	913
598	20240807	110900	551350040	13700	13660	13700	13660	325
599	20240807	110800	546903800	13650	13630	13650	13630	116
600	20240807	110700	545321190	13640	13640	13640	13640	14
601	20240807	110600	545130230	13650	13630	13650	13620	52
602	20240807	110500	544421620	13620	13620	13620	13590	144
603	20240807	110400	542460430	13590	13590	13630	13590	324
604	20240807	110300	538052480	13630	13600	13650	13590	34
605	20240807	110200	537590090	13610	13630	13650	13610	1004
606	20240807	110100	523906010	13630	13650	13660	13630	409
607	20240807	110000	518328170	13660	13660	13660	13650	38
608	20240807	105900	517809420	13660	13670	13680	13650	515
609	20240807	105800	510778830	13680	13670	13690	13660	42
610	20240807	105700	510204720	13680	13660	13680	13660	97
611	20240807	105600	508878730	13660	13660	13660	13640	176
612	20240807	105500	506477470	13650	13640	13670	13640	41
613	20240807	105400	505917190	13640	13670	13680	13640	278
614	20240807	105300	502116950	13660	13660	13660	13660	200
615	20240807	105200	499384950	13670	13670	13670	13660	791
616	20240807	105100	488572090	13670	13660	13670	13660	49
617	20240807	105000	487902610	13680	13680	13680	13680	0
618	20240807	104900	487902610	13680	13680	13680	13680	6
619	20240807	104800	487820530	13690	13620	13690	13620	132
620	20240807	104700	486019340	13620	13620	13620	13620	5
621	20240807	104600	485951240	13600	13610	13620	13600	143
622	20240807	104500	484004580	13610	13620	13620	13610	7
623	20240807	104400	483909280	13600	13580	13600	13580	127
624	20240807	104300	482183790	13590	13560	13590	13560	77
625	20240807	104200	481139640	13610	13610	13610	13610	16
626	20240807	104100	480921880	13600	13600	13600	13600	50
627	20240807	104000	480241880	13650	13650	13650	13650	12
628	20240807	103900	480078080	13650	13590	13650	13590	132
629	20240807	103800	478283390	13590	13570	13590	13570	134
630	20240807	103700	476464110	13570	13560	13570	13560	68
631	20240807	103600	475542020	13580	13580	13580	13580	0
632	20240807	103500	475542020	13580	13580	13580	13580	1
633	20240807	103400	475528440	13550	13530	13550	13530	48
634	20240807	103300	474878580	13530	13530	13530	13530	73
635	20240807	103200	473890890	13530	13490	13530	13490	651
636	20240807	103100	465102330	13470	13430	13480	13430	829
637	20240807	103000	453951960	13400	13440	13440	13400	391
638	20240807	102900	448712520	13440	13430	13440	13430	442
639	20240807	102800	442772580	13430	13440	13440	13430	17
640	20240807	102700	442544210	13440	13410	13440	13310	227
641	20240807	102600	439502030	13440	13440	13440	13440	9
642	20240807	102500	439381070	13470	13470	13470	13470	219
643	20240807	102400	436431140	13470	13470	13470	13470	1
644	20240807	102300	436417670	13470	13400	13470	13400	721
645	20240807	102200	426746620	13410	13410	13410	13410	1
646	20240807	102100	426733210	13410	13400	13410	13400	53
647	20240807	102000	426023000	13390	13390	13400	13390	26
648	20240807	101900	425674830	13360	13380	13400	13360	55
649	20240807	101800	424938900	13380	13330	13380	13320	290
650	20240807	101700	421064800	13330	13340	13340	13330	24
651	20240807	101600	420744860	13310	13240	13310	13210	807
652	20240807	101500	410036980	13200	13230	13260	13200	961
653	20240807	101400	397342900	13260	13220	13260	13220	332
654	20240807	101300	392945310	13230	13230	13230	13230	32
655	20240807	101200	392521950	13240	13210	13240	13210	618
656	20240807	101100	384347170	13230	13240	13240	13210	447
657	20240807	101000	378438000	13240	13220	13240	13220	140
658	20240807	100900	376584880	13220	13240	13250	13220	527
659	20240807	100800	369610470	13230	13280	13280	13230	131
660	20240807	100700	367876150	13250	13310	13310	13250	1602
661	20240807	100600	346574460	13360	13360	13360	13360	4
662	20240807	100500	346521020	13370	13340	13370	13340	973
663	20240807	100400	333526680	13340	13290	13340	13290	211
664	20240807	100300	330714370	13280	13250	13290	13210	154
665	20240807	100200	328673170	13290	13290	13290	13250	61
666	20240807	100100	327864480	13300	13340	13360	13150	1108
667	20240807	100000	313199740	13370	13440	13460	13330	1582
668	20240807	095900	291997810	13490	13440	13490	13420	118
669	20240807	095800	290412480	13420	13450	13480	13420	848
670	20240807	095700	279023510	13450	13500	13500	13450	622
671	20240807	095600	270655260	13500	13480	13500	13450	161
672	20240807	095500	268485030	13480	13440	13480	13440	162
673	20240807	095400	266303370	13450	13430	13460	13430	291
674	20240807	095300	262392010	13430	13430	13430	13420	626
675	20240807	095200	253988690	13450	13480	13480	13450	318
676	20240807	095100	249708180	13480	13540	13540	13480	755
677	20240807	095000	239500670	13540	13580	13580	13540	237
678	20240807	094900	236287010	13580	13550	13580	13550	249
679	20240807	094800	232910990	13540	13540	13540	13540	122
680	20240807	094700	231259110	13530	13550	13550	13530	30
681	20240807	094600	230852970	13560	13640	13640	13560	2135
682	20240807	094500	201789030	13640	13670	13670	13640	1588
683	20240807	094400	180106750	13670	13670	13670	13670	20
684	20240807	094300	179833350	13710	13680	13710	13660	132
685	20240807	094200	178028270	13670	13670	13680	13670	33
686	20240807	094100	177576960	13670	13680	13680	13670	268
687	20240807	094000	173913180	13660	13660	13660	13660	0
688	20240807	093900	173913180	13660	13740	13740	13650	1283
689	20240807	093800	156323480	13740	13730	13740	13730	11
690	20240807	093700	156172440	13760	13760	13760	13760	23
691	20240807	093600	155855960	13720	13770	13770	13720	49
692	20240807	093500	155183180	13780	13820	13830	13750	722
693	20240807	093400	145219770	13810	13800	13820	13800	38
694	20240807	093300	144694950	13800	13860	13860	13780	66
695	20240807	093200	143784110	13790	13790	13790	13790	88
696	20240807	093100	142570590	13780	13780	13780	13780	0
697	20240807	093000	142570590	13780	13780	13780	13780	10
698	20240807	092900	142432790	13780	13780	13780	13780	161
699	20240807	092800	140214210	13770	13770	13770	13770	46
700	20240807	092700	139580790	13720	13720	13720	13720	11
701	20240807	092600	139429870	13770	13730	13770	13720	32
702	20240807	092500	138990400	13720	13720	13720	13720	0
703	20240807	092400	138990400	13720	13720	13720	13710	163
704	20240807	092300	136755400	13710	13710	13710	13710	1
705	20240807	092200	136741690	13700	13700	13700	13700	0
706	20240807	092100	136741690	13700	13790	13790	13700	164
707	20240807	092000	134488080	13790	13790	13790	13790	43
708	20240807	091900	133895110	13800	13800	13800	13800	35
709	20240807	091800	133412110	13810	13830	13850	13800	567
710	20240807	091700	125580300	13830	13740	13830	13740	383
711	20240807	091600	120283590	13730	13730	13730	13730	7
712	20240807	091500	120187480	13730	13650	13730	13640	1517
713	20240807	091400	99486950	13650	13740	13740	13650	278
714	20240807	091300	95679940	13830	13850	13850	13760	706
715	20240807	091200	85929420	13850	13960	13960	13850	23
716	20240807	091100	85610220	13960	13960	13960	13960	41
717	20240807	091000	85037860	13960	13840	13960	13840	12
718	20240807	090900	84870580	13850	13850	13850	13850	28
719	20240807	090800	84482780	13840	13960	13960	13840	38
720	20240807	090700	83953130	13850	13960	13960	13840	223
721	20240807	090600	80844240	13960	13920	13960	13840	287
722	20240807	090500	76850680	13920	13810	13920	13810	53
723	20240807	090400	76116880	13810	13790	13810	13660	586
724	20240807	090300	68031830	13810	13600	14170	13460	3023
725	20240807	090200	26912150	14000	14350	14350	14000	852
726	20240807	090100	14735660	14350	14350	14350	14350	0
727	20240807	090000	14735660	14350	13560	14350	13560	1075