KissMeData/272210/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	205400	53129598200	19090	19090	19090	19090	36218
3	20240813	205300	53129598200	19090	19090	19090	19090	0
4	20240813	205200	53129598200	19090	19090	19090	19090	0
5	20240813	205100	53129598200	19090	19090	19090	19090	0
6	20240813	205000	53129598200	19090	19090	19090	19090	0
7	20240813	204900	53129598200	19090	19090	19090	19090	0
8	20240813	204800	53129598200	19090	19090	19090	19090	0
9	20240813	204700	53129598200	19090	19090	19090	19090	0
10	20240813	204600	53129598200	19090	19090	19090	19090	0
11	20240813	204500	53129598200	19090	19090	19090	19090	0
12	20240813	204400	53129598200	19090	19090	19090	19090	0
13	20240813	204300	53129598200	19090	19090	19090	19090	0
14	20240813	204200	53129598200	19090	19090	19090	19090	0
15	20240813	204100	53129598200	19090	19090	19090	19090	0
16	20240813	204000	53129598200	19090	19090	19090	19090	0
17	20240813	203900	53129598200	19090	19090	19090	19090	0
18	20240813	203800	53129598200	19090	19090	19090	19090	0
19	20240813	203700	53129598200	19090	19090	19090	19090	0
20	20240813	203600	53129598200	19090	19090	19090	19090	0
21	20240813	203500	53129598200	19090	19090	19090	19090	0
22	20240813	203400	53129598200	19090	19090	19090	19090	0
23	20240813	203300	53129598200	19090	19090	19090	19090	0
24	20240813	203200	53129598200	19090	19090	19090	19090	0
25	20240813	203100	53129598200	19090	19090	19090	19090	0
26	20240813	203000	53129598200	19090	19090	19090	19090	0
27	20240813	202900	53129598200	19090	19090	19090	19090	0
28	20240813	202800	53129598200	19090	19090	19090	19090	0
29	20240813	202700	53129598200	19090	19090	19090	19090	0
30	20240813	202600	53129598200	19090	19090	19090	19090	0
31	20240813	202500	53129598200	19090	19090	19090	19090	0
32	20240813	202400	53129598200	19090	19090	19090	19090	36218
33	20240813	202300	53129598200	19090	19090	19090	19090	0
34	20240813	202200	53129598200	19090	19090	19090	19090	0
35	20240813	202100	53129598200	19090	19090	19090	19090	0
36	20240813	202000	53129598200	19090	19090	19090	19090	0
37	20240813	201900	53129598200	19090	19090	19090	19090	0
38	20240813	201800	53129598200	19090	19090	19090	19090	0
39	20240813	201700	53129598200	19090	19090	19090	19090	0
40	20240813	201600	53129598200	19090	19090	19090	19090	0
41	20240813	201500	53129598200	19090	19090	19090	19090	0
42	20240813	201400	53129598200	19090	19090	19090	19090	0
43	20240813	201300	53129598200	19090	19090	19090	19090	0
44	20240813	201200	53129598200	19090	19090	19090	19090	0
45	20240813	201100	53129598200	19090	19090	19090	19090	0
46	20240813	201000	53129598200	19090	19090	19090	19090	0
47	20240813	200900	53129598200	19090	19090	19090	19090	0
48	20240813	200800	53129598200	19090	19090	19090	19090	0
49	20240813	200700	53129598200	19090	19090	19090	19090	0
50	20240813	200600	53129598200	19090	19090	19090	19090	0
51	20240813	200500	53129598200	19090	19090	19090	19090	0
52	20240813	200400	53129598200	19090	19090	19090	19090	0
53	20240813	200300	53129598200	19090	19090	19090	19090	0
54	20240813	200200	53129598200	19090	19090	19090	19090	0
55	20240813	200100	53129598200	19090	19090	19090	19090	0
56	20240813	200000	53129598200	19090	19090	19090	19090	0
57	20240813	195900	53129598200	19090	19090	19090	19090	0
58	20240813	195800	53129598200	19090	19090	19090	19090	0
59	20240813	195700	53129598200	19090	19090	19090	19090	0
60	20240813	195600	53129598200	19090	19090	19090	19090	0
61	20240813	195500	53129598200	19090	19090	19090	19090	0
62	20240813	195400	53129598200	19090	19090	19090	19090	36218
63	20240813	195300	53129598200	19090	19090	19090	19090	0
64	20240813	195200	53129598200	19090	19090	19090	19090	0
65	20240813	195100	53129598200	19090	19090	19090	19090	0
66	20240813	195000	53129598200	19090	19090	19090	19090	0
67	20240813	194900	53129598200	19090	19090	19090	19090	0
68	20240813	194800	53129598200	19090	19090	19090	19090	0
69	20240813	194700	53129598200	19090	19090	19090	19090	0
70	20240813	194600	53129598200	19090	19090	19090	19090	0
71	20240813	194500	53129598200	19090	19090	19090	19090	0
72	20240813	194400	53129598200	19090	19090	19090	19090	0
73	20240813	194300	53129598200	19090	19090	19090	19090	0
74	20240813	194200	53129598200	19090	19090	19090	19090	0
75	20240813	194100	53129598200	19090	19090	19090	19090	0
76	20240813	194000	53129598200	19090	19090	19090	19090	0
77	20240813	193900	53129598200	19090	19090	19090	19090	0
78	20240813	193800	53129598200	19090	19090	19090	19090	0
79	20240813	193700	53129598200	19090	19090	19090	19090	0
80	20240813	193600	53129598200	19090	19090	19090	19090	0
81	20240813	193500	53129598200	19090	19090	19090	19090	0
82	20240813	193400	53129598200	19090	19090	19090	19090	0
83	20240813	193300	53129598200	19090	19090	19090	19090	0
84	20240813	193200	53129598200	19090	19090	19090	19090	0
85	20240813	193100	53129598200	19090	19090	19090	19090	0
86	20240813	193000	53129598200	19090	19090	19090	19090	0
87	20240813	192900	53129598200	19090	19090	19090	19090	0
88	20240813	192800	53129598200	19090	19090	19090	19090	0
89	20240813	192700	53129598200	19090	19090	19090	19090	0
90	20240813	192600	53129598200	19090	19090	19090	19090	0
91	20240813	192500	53129598200	19090	19090	19090	19090	0
92	20240813	192400	53129598200	19090	19090	19090	19090	36218
93	20240813	192300	53129598200	19090	19090	19090	19090	0
94	20240813	192200	53129598200	19090	19090	19090	19090	0
95	20240813	192100	53129598200	19090	19090	19090	19090	0
96	20240813	192000	53129598200	19090	19090	19090	19090	0
97	20240813	191900	53129598200	19090	19090	19090	19090	0
98	20240813	191800	53129598200	19090	19090	19090	19090	0
99	20240813	191700	53129598200	19090	19090	19090	19090	0
100	20240813	191600	53129598200	19090	19090	19090	19090	0
101	20240813	191500	53129598200	19090	19090	19090	19090	0
102	20240813	191400	53129598200	19090	19090	19090	19090	0
103	20240813	191300	53129598200	19090	19090	19090	19090	0
104	20240813	191200	53129598200	19090	19090	19090	19090	0
105	20240813	191100	53129598200	19090	19090	19090	19090	0
106	20240813	191000	53129598200	19090	19090	19090	19090	0
107	20240813	190900	53129598200	19090	19090	19090	19090	0
108	20240813	190800	53129598200	19090	19090	19090	19090	0
109	20240813	190700	53129598200	19090	19090	19090	19090	0
110	20240813	190600	53129598200	19090	19090	19090	19090	0
111	20240813	190500	53129598200	19090	19090	19090	19090	0
112	20240813	190400	53129598200	19090	19090	19090	19090	0
113	20240813	190300	53129598200	19090	19090	19090	19090	0
114	20240813	190200	53129598200	19090	19090	19090	19090	0
115	20240813	190100	53129598200	19090	19090	19090	19090	0
116	20240813	190000	53129598200	19090	19090	19090	19090	0
117	20240813	185900	53129598200	19090	19090	19090	19090	0
118	20240813	185800	53129598200	19090	19090	19090	19090	0
119	20240813	185700	53129598200	19090	19090	19090	19090	0
120	20240813	185600	53129598200	19090	19090	19090	19090	0
121	20240813	185500	53129598200	19090	19090	19090	19090	0
122	20240813	185400	53129598200	19090	19090	19090	19090	36218
123	20240813	185300	53129598200	19090	19090	19090	19090	0
124	20240813	185200	53129598200	19090	19090	19090	19090	0
125	20240813	185100	53129598200	19090	19090	19090	19090	0
126	20240813	185000	53129598200	19090	19090	19090	19090	0
127	20240813	184900	53129598200	19090	19090	19090	19090	0
128	20240813	184800	53129598200	19090	19090	19090	19090	0
129	20240813	184700	53129598200	19090	19090	19090	19090	0
130	20240813	184600	53129598200	19090	19090	19090	19090	0
131	20240813	184500	53129598200	19090	19090	19090	19090	0
132	20240813	184400	53129598200	19090	19090	19090	19090	0
133	20240813	184300	53129598200	19090	19090	19090	19090	0
134	20240813	184200	53129598200	19090	19090	19090	19090	0
135	20240813	184100	53129598200	19090	19090	19090	19090	0
136	20240813	184000	53129598200	19090	19090	19090	19090	0
137	20240813	183900	53129598200	19090	19090	19090	19090	0
138	20240813	183800	53129598200	19090	19090	19090	19090	0
139	20240813	183700	53129598200	19090	19090	19090	19090	0
140	20240813	183600	53129598200	19090	19090	19090	19090	0
141	20240813	183500	53129598200	19090	19090	19090	19090	0
142	20240813	183400	53129598200	19090	19090	19090	19090	0
143	20240813	183300	53129598200	19090	19090	19090	19090	0
144	20240813	183200	53129598200	19090	19090	19090	19090	0
145	20240813	183100	53129598200	19090	19090	19090	19090	0
146	20240813	183000	53129598200	19090	19090	19090	19090	0
147	20240813	182900	53129598200	19090	19090	19090	19090	0
148	20240813	182800	53129598200	19090	19090	19090	19090	0
149	20240813	182700	53129598200	19090	19090	19090	19090	0
150	20240813	182600	53129598200	19090	19090	19090	19090	0
151	20240813	182500	53129598200	19090	19090	19090	19090	0
152	20240813	182400	53129598200	19090	19090	19090	19090	36218
153	20240813	182300	53129598200	19090	19090	19090	19090	0
154	20240813	182200	53129598200	19090	19090	19090	19090	0
155	20240813	182100	53129598200	19090	19090	19090	19090	0
156	20240813	182000	53129598200	19090	19090	19090	19090	0
157	20240813	181900	53129598200	19090	19090	19090	19090	0
158	20240813	181800	53129598200	19090	19090	19090	19090	0
159	20240813	181700	53129598200	19090	19090	19090	19090	0
160	20240813	181600	53129598200	19090	19090	19090	19090	0
161	20240813	181500	53129598200	19090	19090	19090	19090	0
162	20240813	181400	53129598200	19090	19090	19090	19090	0
163	20240813	181300	53129598200	19090	19090	19090	19090	0
164	20240813	181200	53129598200	19090	19090	19090	19090	0
165	20240813	181100	53129598200	19090	19090	19090	19090	0
166	20240813	181000	53129598200	19090	19090	19090	19090	0
167	20240813	180900	53129598200	19090	19090	19090	19090	0
168	20240813	180800	53129598200	19090	19090	19090	19090	0
169	20240813	180700	53129598200	19090	19090	19090	19090	0
170	20240813	180600	53129598200	19090	19090	19090	19090	0
171	20240813	180500	53129598200	19090	19090	19090	19090	0
172	20240813	180400	53129598200	19090	19090	19090	19090	0
173	20240813	180300	53129598200	19090	19090	19090	19090	0
174	20240813	180200	53129598200	19090	19090	19090	19090	0
175	20240813	180100	53129598200	19090	19090	19090	19090	0
176	20240813	180000	53129598200	19090	19090	19090	19090	0
177	20240813	175900	53129598200	19090	19090	19090	19090	0
178	20240813	175800	53129598200	19090	19090	19090	19090	0
179	20240813	175700	53129598200	19090	19090	19090	19090	0
180	20240813	175600	53129598200	19090	19090	19090	19090	0
181	20240813	175500	53129598200	19090	19090	19090	19090	0
182	20240813	175400	53129598200	19090	19090	19090	19090	36218
183	20240813	175300	53129598200	19090	19090	19090	19090	0
184	20240813	175200	53129598200	19090	19090	19090	19090	0
185	20240813	175100	53129598200	19090	19090	19090	19090	0
186	20240813	175000	53129598200	19090	19090	19090	19090	0
187	20240813	174900	53129598200	19090	19090	19090	19090	0
188	20240813	174800	53129598200	19090	19090	19090	19090	0
189	20240813	174700	53129598200	19090	19090	19090	19090	0
190	20240813	174600	53129598200	19090	19090	19090	19090	0
191	20240813	174500	53129598200	19090	19090	19090	19090	0
192	20240813	174400	53129598200	19090	19090	19090	19090	0
193	20240813	174300	53129598200	19090	19090	19090	19090	0
194	20240813	174200	53129598200	19090	19090	19090	19090	0
195	20240813	174100	53129598200	19090	19090	19090	19090	0
196	20240813	174000	53129598200	19090	19090	19090	19090	0
197	20240813	173900	53129598200	19090	19090	19090	19090	0
198	20240813	173800	53129598200	19090	19090	19090	19090	0
199	20240813	173700	53129598200	19090	19090	19090	19090	0
200	20240813	173600	53129598200	19090	19090	19090	19090	0
201	20240813	173500	53129598200	19090	19090	19090	19090	0
202	20240813	173400	53129598200	19090	19090	19090	19090	0
203	20240813	173300	53129598200	19090	19090	19090	19090	0
204	20240813	173200	53129598200	19090	19090	19090	19090	0
205	20240813	173100	53129598200	19090	19090	19090	19090	0
206	20240813	173000	53129598200	19090	19090	19090	19090	0
207	20240813	172900	53129598200	19090	19090	19090	19090	0
208	20240813	172800	53129598200	19090	19090	19090	19090	0
209	20240813	172700	53129598200	19090	19090	19090	19090	0
210	20240813	172600	53129598200	19090	19090	19090	19090	0
211	20240813	172500	53129598200	19090	19090	19090	19090	0
212	20240813	172400	53129598200	19090	19090	19090	19090	36218
213	20240813	172300	53129598200	19090	19090	19090	19090	0
214	20240813	172200	53129598200	19090	19090	19090	19090	0
215	20240813	172100	53129598200	19090	19090	19090	19090	0
216	20240813	172000	53129598200	19090	19090	19090	19090	0
217	20240813	171900	53129598200	19090	19090	19090	19090	0
218	20240813	171800	53129598200	19090	19090	19090	19090	0
219	20240813	171700	53129598200	19090	19090	19090	19090	0
220	20240813	171600	53129598200	19090	19090	19090	19090	0
221	20240813	171500	53129598200	19090	19090	19090	19090	0
222	20240813	171400	53129598200	19090	19090	19090	19090	0
223	20240813	171300	53129598200	19090	19090	19090	19090	0
224	20240813	171200	53129598200	19090	19090	19090	19090	0
225	20240813	171100	53129598200	19090	19090	19090	19090	0
226	20240813	171000	53129598200	19090	19090	19090	19090	0
227	20240813	170900	53129598200	19090	19090	19090	19090	0
228	20240813	170800	53129598200	19090	19090	19090	19090	0
229	20240813	170700	53129598200	19090	19090	19090	19090	0
230	20240813	170600	53129598200	19090	19090	19090	19090	0
231	20240813	170500	53129598200	19090	19090	19090	19090	0
232	20240813	170400	53129598200	19090	19090	19090	19090	0
233	20240813	170300	53129598200	19090	19090	19090	19090	0
234	20240813	170200	53129598200	19090	19090	19090	19090	0
235	20240813	170100	53129598200	19090	19090	19090	19090	0
236	20240813	170000	53129598200	19090	19090	19090	19090	0
237	20240813	165900	53129598200	19090	19090	19090	19090	0
238	20240813	165800	53129598200	19090	19090	19090	19090	0
239	20240813	165700	53129598200	19090	19090	19090	19090	0
240	20240813	165600	53129598200	19090	19090	19090	19090	0
241	20240813	165500	53129598200	19090	19090	19090	19090	0
242	20240813	165400	53129598200	19090	19090	19090	19090	36218
243	20240813	165300	53129598200	19090	19090	19090	19090	0
244	20240813	165200	53129598200	19090	19090	19090	19090	0
245	20240813	165100	53129598200	19090	19090	19090	19090	0
246	20240813	165000	53129598200	19090	19090	19090	19090	0
247	20240813	164900	53129598200	19090	19090	19090	19090	0
248	20240813	164800	53129598200	19090	19090	19090	19090	0
249	20240813	164700	53129598200	19090	19090	19090	19090	0
250	20240813	164600	53129598200	19090	19090	19090	19090	0
251	20240813	164500	53129598200	19090	19090	19090	19090	0
252	20240813	164400	53129598200	19090	19090	19090	19090	0
253	20240813	164300	53129598200	19090	19090	19090	19090	0
254	20240813	164200	53129598200	19090	19090	19090	19090	0
255	20240813	164100	53129598200	19090	19090	19090	19090	0
256	20240813	164000	53129598200	19090	19090	19090	19090	0
257	20240813	163900	53129598200	19090	19090	19090	19090	0
258	20240813	163800	53129598200	19090	19090	19090	19090	0
259	20240813	163700	53129598200	19090	19090	19090	19090	0
260	20240813	163600	53129598200	19090	19090	19090	19090	0
261	20240813	163500	53129598200	19090	19090	19090	19090	0
262	20240813	163400	53129598200	19090	19090	19090	19090	0
263	20240813	163300	53129598200	19090	19090	19090	19090	0
264	20240813	163200	53129598200	19090	19090	19090	19090	0
265	20240813	163100	53129598200	19090	19090	19090	19090	0
266	20240813	163000	53129598200	19090	19090	19090	19090	0
267	20240813	162900	53129598200	19090	19090	19090	19090	0
268	20240813	162800	53129598200	19090	19090	19090	19090	0
269	20240813	162700	53129598200	19090	19090	19090	19090	0
270	20240813	162600	53129598200	19090	19090	19090	19090	0
271	20240813	162500	53129598200	19090	19090	19090	19090	0
272	20240813	162400	53129598200	19090	19090	19090	19090	36218
273	20240813	162300	53129598200	19090	19090	19090	19090	0
274	20240813	162200	53129598200	19090	19090	19090	19090	0
275	20240813	162100	53129598200	19090	19090	19090	19090	0
276	20240813	162000	53129598200	19090	19090	19090	19090	0
277	20240813	161900	53129598200	19090	19090	19090	19090	0
278	20240813	161800	53129598200	19090	19090	19090	19090	0
279	20240813	161700	53129598200	19090	19090	19090	19090	0
280	20240813	161600	53129598200	19090	19090	19090	19090	0
281	20240813	161500	53129598200	19090	19090	19090	19090	0
282	20240813	161400	53129598200	19090	19090	19090	19090	0
283	20240813	161300	53129598200	19090	19090	19090	19090	0
284	20240813	161200	53129598200	19090	19090	19090	19090	0
285	20240813	161100	53129598200	19090	19090	19090	19090	0
286	20240813	161000	53129598200	19090	19090	19090	19090	0
287	20240813	160900	53129598200	19090	19090	19090	19090	0
288	20240813	160800	53129598200	19090	19090	19090	19090	0
289	20240813	160700	53129598200	19090	19090	19090	19090	0
290	20240813	160600	53129598200	19090	19090	19090	19090	0
291	20240813	160500	53129598200	19090	19090	19090	19090	0
292	20240813	160400	53129598200	19090	19090	19090	19090	0
293	20240813	160300	53129598200	19090	19090	19090	19090	0
294	20240813	160200	53129598200	19090	19090	19090	19090	0
295	20240813	160100	53129598200	19090	19090	19090	19090	0
296	20240813	160000	53129598200	19090	19090	19090	19090	0
297	20240813	155900	53129598200	19090	19090	19090	19090	0
298	20240813	155800	53129598200	19090	19090	19090	19090	0
299	20240813	155700	53129598200	19090	19090	19090	19090	0
300	20240813	155600	53129598200	19090	19090	19090	19090	0
301	20240813	155500	53129598200	19090	19090	19090	19090	0
302	20240813	155400	53129598200	19090	19090	19090	19090	36218
303	20240813	155300	53129598200	19090	19090	19090	19090	0
304	20240813	155200	53129598200	19090	19090	19090	19090	0
305	20240813	155100	53129598200	19090	19090	19090	19090	0
306	20240813	155000	53129598200	19090	19090	19090	19090	0
307	20240813	154900	53129598200	19090	19090	19090	19090	0
308	20240813	154800	53129598200	19090	19090	19090	19090	0
309	20240813	154700	53129598200	19090	19090	19090	19090	0
310	20240813	154600	53129598200	19090	19090	19090	19090	0
311	20240813	154500	53129598200	19090	19090	19090	19090	0
312	20240813	154400	53129598200	19090	19090	19090	19090	0
313	20240813	154300	53129598200	19090	19090	19090	19090	0
314	20240813	154200	53129598200	19090	19090	19090	19090	0
315	20240813	154100	53129598200	19090	19090	19090	19090	0
316	20240813	154000	53129598200	19090	19090	19090	19090	0
317	20240813	153900	53129598200	19090	19090	19090	19090	0
318	20240813	153800	53129598200	19090	19090	19090	19090	0
319	20240813	153700	53129598200	19090	19090	19090	19090	0
320	20240813	153600	53129598200	19090	19090	19090	19090	0
321	20240813	153500	53129598200	19090	19090	19090	19090	0
322	20240813	153400	53129598200	19090	19090	19090	19090	0
323	20240813	153300	53129598200	19090	19090	19090	19090	0
324	20240813	153200	53129598200	19090	19090	19090	19090	0
325	20240813	153100	53129598200	19090	19090	19090	19090	0
326	20240813	153000	53129598200	19090	19090	19090	19090	36218
327	20240813	152900	52438196580	19080	19080	19080	19080	0
328	20240813	152800	52438196580	19080	19080	19080	19080	0
329	20240813	152700	52438196580	19080	19080	19080	19080	0
330	20240813	152600	52438196580	19080	19080	19080	19080	0
331	20240813	152500	52438196580	19080	19080	19080	19080	0
332	20240813	152400	52438196580	19080	19080	19080	19080	0
333	20240813	152300	52438196580	19080	19080	19080	19080	0
334	20240813	152200	52438196580	19080	19080	19080	19080	0
335	20240813	152100	52438196580	19080	19080	19080	19080	0
336	20240813	152000	52438196580	19080	19080	19080	19080	0
337	20240813	151900	52438196580	19080	19080	19090	19070	7303
338	20240813	151800	52298889160	19080	19080	19090	19070	5301
339	20240813	151700	52197746410	19090	19080	19100	19080	7093
340	20240813	151600	52062353980	19080	19090	19090	19080	5470
341	20240813	151500	51957974140	19090	19080	19090	19080	1966
342	20240813	151400	51920460210	19090	19080	19090	19070	1747
343	20240813	151300	51887126350	19080	19080	19080	19070	1622
344	20240813	151200	51856181960	19080	19080	19080	19070	4710
345	20240813	151100	51766342720	19070	19070	19080	19070	3611
346	20240813	151000	51697460850	19070	19060	19080	19060	4098
347	20240813	150900	51619309150	19070	19080	19080	19060	3684
348	20240813	150800	51549062370	19080	19070	19080	19060	2444
349	20240813	150700	51502464090	19060	19070	19070	19060	3445
350	20240813	150600	51436793710	19070	19070	19080	19060	7345
351	20240813	150500	51296735580	19070	19070	19080	19070	1492
352	20240813	150400	51268279990	19070	19080	19090	19070	7564
353	20240813	150300	51123969160	19090	19080	19090	19080	976
354	20240813	150200	51105341040	19080	19080	19090	19080	1326
355	20240813	150100	51080033780	19090	19080	19090	19080	923
356	20240813	150000	51062419610	19080	19080	19090	19080	1565
357	20240813	145900	51032557990	19080	19080	19090	19080	1545
358	20240813	145800	51003074270	19080	19080	19090	19080	1808
359	20240813	145700	50968572760	19090	19080	19090	19080	4185
360	20240813	145600	50888720150	19080	19100	19100	19080	3966
361	20240813	145500	50813006840	19090	19100	19110	19090	3496
362	20240813	145400	50746246740	19100	19110	19110	19100	4984
363	20240813	145300	50651050450	19110	19100	19110	19100	1209
364	20240813	145200	50627957900	19100	19100	19110	19100	2861
365	20240813	145100	50573310770	19100	19100	19120	19100	1986
366	20240813	145000	50535366490	19100	19110	19120	19100	8160
367	20240813	144900	50379468320	19110	19110	19120	19100	861
368	20240813	144800	50363014090	19110	19110	19120	19100	3200
369	20240813	144700	50301865580	19110	19120	19120	19100	4383
370	20240813	144600	50218099680	19120	19120	19130	19120	3698
371	20240813	144500	50147392930	19130	19130	19140	19120	1709
372	20240813	144400	50114699000	19130	19130	19140	19120	5530
373	20240813	144300	50008900310	19130	19130	19140	19120	1868
374	20240813	144200	49973165000	19130	19130	19140	19120	1580
375	20240813	144100	49942941530	19130	19120	19140	19110	2511
376	20240813	144000	49894908380	19110	19130	19130	19110	2655
377	20240813	143900	49844138330	19130	19110	19130	19110	615
378	20240813	143800	49832379490	19120	19120	19130	19110	1274
379	20240813	143700	49808024170	19110	19120	19130	19110	877
380	20240813	143600	49791256500	19120	19120	19120	19100	703
381	20240813	143500	49777819430	19110	19120	19120	19100	1477
382	20240813	143400	49749593210	19120	19110	19120	19100	261
383	20240813	143300	49744603890	19110	19110	19120	19100	954
384	20240813	143200	49726378200	19100	19110	19120	19100	1002
385	20240813	143100	49707233810	19110	19090	19120	19090	1348
386	20240813	143000	49681492680	19090	19110	19110	19090	2171
387	20240813	142900	49640035110	19110	19110	19120	19100	1699
388	20240813	142800	49607576990	19120	19120	19120	19100	1589
389	20240813	142700	49577207870	19120	19120	19120	19110	510
390	20240813	142600	49567458140	19110	19110	19130	19110	2070
391	20240813	142500	49527897540	19100	19100	19110	19100	953
392	20240813	142400	49509691120	19110	19110	19130	19100	1008
393	20240813	142300	49490429520	19110	19120	19130	19110	985
394	20240813	142200	49471601180	19120	19120	19140	19100	771
395	20240813	142100	49456866090	19150	19100	19150	19090	2772
396	20240813	142000	49403844070	19100	19100	19110	19090	887
397	20240813	141900	49386904600	19090	19080	19100	19080	3003
398	20240813	141800	49329586170	19080	19080	19080	19070	1966
399	20240813	141700	49292083900	19080	19080	19090	19070	1573
400	20240813	141600	49262069860	19080	19080	19090	19070	1436
401	20240813	141500	49234674220	19080	19090	19090	19070	1759
402	20240813	141400	49201111880	19090	19080	19090	19070	2160
403	20240813	141300	49159898830	19080	19080	19080	19070	399
404	20240813	141200	49152286420	19070	19060	19080	19060	1391
405	20240813	141100	49125763850	19070	19050	19080	19050	1138
406	20240813	141000	49104068440	19060	19060	19070	19050	3619
407	20240813	140900	49035104580	19060	19060	19070	19060	969
408	20240813	140800	49016630780	19060	19070	19070	19060	308
409	20240813	140700	49010759340	19060	19070	19070	19060	1333
410	20240813	140600	48985350670	19070	19070	19070	19050	5270
411	20240813	140500	48884901740	19070	19080	19080	19060	2527
412	20240813	140400	48836708390	19080	19070	19080	19070	1166
413	20240813	140300	48814470600	19070	19070	19080	19070	1348
414	20240813	140200	48788762120	19070	19080	19080	19060	3483
415	20240813	140100	48722338860	19070	19070	19080	19070	3384
416	20240813	140000	48657804400	19080	19090	19090	19070	1999
417	20240813	135900	48619664310	19080	19090	19090	19070	5104
418	20240813	135800	48522273830	19080	19090	19090	19080	688
419	20240813	135700	48509145760	19090	19090	19100	19080	1278
420	20240813	135600	48484751720	19090	19090	19100	19080	637
421	20240813	135500	48472591690	19080	19100	19110	19080	7417
422	20240813	135400	48331002160	19100	19110	19110	19100	327
423	20240813	135300	48324754730	19100	19100	19110	19090	1708
424	20240813	135200	48292136320	19110	19120	19120	19100	5812
425	20240813	135100	48181122640	19110	19120	19120	19100	856
426	20240813	135000	48164764270	19120	19110	19120	19100	1118
427	20240813	134900	48143409790	19100	19100	19120	19100	1201
428	20240813	134800	48120460350	19110	19110	19120	19110	4808
429	20240813	134700	48028578120	19120	19130	19130	19110	2011
430	20240813	134600	47990133840	19120	19140	19150	19120	972
431	20240813	134500	47971532000	19140	19140	19150	19130	2604
432	20240813	134400	47921685850	19140	19130	19140	19120	2203
433	20240813	134300	47879540430	19130	19110	19130	19110	821
434	20240813	134200	47863841420	19110	19110	19120	19110	1335
435	20240813	134100	47838324020	19110	19130	19140	19110	5999
436	20240813	134000	47723582220	19130	19130	19140	19130	275
437	20240813	133900	47718320870	19130	19130	19140	19120	392
438	20240813	133800	47710822230	19130	19140	19140	19120	849
439	20240813	133700	47694577940	19130	19130	19130	19120	737
440	20240813	133600	47680480010	19120	19120	19140	19120	483
441	20240813	133500	47671240530	19120	19110	19130	19110	341
442	20240813	133400	47664720830	19110	19130	19140	19110	2823
443	20240813	133300	47610741800	19140	19130	19140	19120	471
444	20240813	133200	47601734160	19120	19130	19130	19120	377
445	20240813	133100	47594524460	19130	19140	19140	19130	1715
446	20240813	133000	47561715710	19140	19140	19150	19130	4082
447	20240813	132900	47483621510	19140	19130	19150	19130	1009
448	20240813	132800	47464308990	19140	19130	19140	19120	511
449	20240813	132700	47454533070	19130	19120	19130	19120	374
450	20240813	132600	47447379780	19120	19120	19120	19110	253
451	20240813	132500	47442542730	19110	19110	19110	19100	785
452	20240813	132400	47427547850	19100	19110	19120	19100	896
453	20240813	132300	47410424560	19120	19100	19120	19090	2205
454	20240813	132200	47368309460	19100	19120	19120	19090	4626
455	20240813	132100	47279940760	19110	19110	19120	19110	792
456	20240813	132000	47264801630	19110	19110	19120	19110	1688
457	20240813	131900	47232535090	19120	19110	19130	19110	1287
458	20240813	131800	47207934490	19100	19110	19110	19100	2175
459	20240813	131700	47166382410	19110	19110	19130	19100	1495
460	20240813	131600	47137812300	19120	19100	19120	19100	785
461	20240813	131500	47122808080	19100	19100	19120	19090	1546
462	20240813	131400	47093265800	19100	19090	19100	19090	570
463	20240813	131300	47082380870	19100	19090	19100	19090	677
464	20240813	131200	47069456130	19090	19110	19120	19080	4661
465	20240813	131100	46980461400	19100	19100	19110	19090	819
466	20240813	131000	46964820470	19100	19080	19100	19080	2364
467	20240813	130900	46919714140	19100	19070	19110	19070	1928
468	20240813	130800	46882921650	19080	19070	19080	19070	842
469	20240813	130700	46866862150	19080	19100	19110	19070	10058
470	20240813	130600	46674814540	19100	19110	19110	19100	4939
471	20240813	130500	46580466090	19100	19130	19130	19100	8624
472	20240813	130400	46415580910	19130	19140	19140	19120	5079
473	20240813	130300	46318421290	19130	19140	19140	19130	1732
474	20240813	130200	46285279370	19140	19150	19160	19130	7538
475	20240813	130100	46140996840	19160	19170	19180	19160	1378
476	20240813	130000	46114587050	19160	19160	19160	19150	1334
477	20240813	125900	46089030370	19150	19160	19160	19150	2782
478	20240813	125800	46035753290	19150	19180	19180	19150	7156
479	20240813	125700	45898633990	19180	19190	19190	19170	3327
480	20240813	125600	45834827320	19180	19200	19200	19180	1012
481	20240813	125500	45815407000	19190	19190	19200	19180	575
482	20240813	125400	45804372610	19190	19180	19200	19180	541
483	20240813	125300	45793990880	19180	19180	19200	19180	466
484	20240813	125200	45785050550	19180	19210	19210	19180	8146
485	20240813	125100	45628715180	19210	19220	19220	19200	2479
486	20240813	125000	45581093740	19210	19210	19220	19210	365
487	20240813	124900	45574081220	19220	19210	19220	19210	1048
488	20240813	124800	45553943850	19220	19220	19230	19210	675
489	20240813	124700	45540970370	19230	19230	19230	19220	1557
490	20240813	124600	45511042650	19230	19230	19230	19220	1932
491	20240813	124500	45473898630	19230	19230	19240	19220	701
492	20240813	124400	45460418150	19230	19230	19240	19220	1034
493	20240813	124300	45440531680	19230	19220	19240	19220	902
494	20240813	124200	45423185780	19230	19240	19240	19220	577
495	20240813	124100	45412090410	19240	19210	19240	19210	2454
496	20240813	124000	45364914460	19210	19200	19220	19200	1247
497	20240813	123900	45340960930	19200	19200	19210	19190	630
498	20240813	123800	45328864450	19200	19200	19200	19190	906
499	20240813	123700	45311470470	19200	19200	19210	19190	4195
500	20240813	123600	45230958510	19200	19200	19210	19190	1106
501	20240813	123500	45209726600	19200	19190	19210	19190	1355
502	20240813	123400	45183710980	19200	19200	19200	19190	411
503	20240813	123300	45175819800	19200	19180	19200	19180	1758
504	20240813	123200	45142084940	19180	19200	19200	19180	642
505	20240813	123100	45129760830	19200	19180	19200	19180	466
506	20240813	123000	45120821280	19190	19190	19190	19180	1196
507	20240813	122900	45097875540	19190	19190	19190	19180	1172
508	20240813	122800	45075385100	19200	19200	19210	19200	1376
509	20240813	122700	45048965380	19200	19200	19210	19190	429
510	20240813	122600	45040731620	19200	19210	19210	19200	474
511	20240813	122500	45031628120	19210	19210	19210	19190	1296
512	20240813	122400	45006735190	19200	19190	19200	19190	832
513	20240813	122300	44990767880	19200	19210	19220	19200	1734
514	20240813	122200	44957472820	19210	19220	19230	19210	3806
515	20240813	122100	44884352180	19220	19220	19220	19210	599
516	20240813	122000	44872840660	19220	19230	19230	19220	2655
517	20240813	121900	44821810880	19230	19220	19230	19220	510
518	20240813	121800	44812004130	19220	19210	19220	19210	1677
519	20240813	121700	44779777100	19220	19240	19240	19210	5510
520	20240813	121600	44673871020	19240	19220	19250	19220	1309
521	20240813	121500	44648689390	19230	19230	19240	19220	464
522	20240813	121400	44639766740	19230	19210	19230	19210	2330
523	20240813	121300	44594976980	19220	19200	19220	19190	1883
524	20240813	121200	44558808100	19190	19180	19200	19180	2610
525	20240813	121100	44508712760	19180	19180	19180	19170	484
526	20240813	121000	44499430960	19180	19170	19180	19160	873
527	20240813	120900	44482688680	19160	19150	19170	19140	745
528	20240813	120800	44468417210	19160	19140	19160	19130	768
529	20240813	120700	44453716020	19130	19140	19140	19130	323
530	20240813	120600	44447534890	19140	19140	19150	19140	2016
531	20240813	120500	44408948330	19140	19140	19150	19140	735
532	20240813	120400	44394877030	19140	19140	19150	19140	332
533	20240813	120300	44388522540	19140	19130	19140	19130	1040
534	20240813	120200	44368622520	19140	19120	19140	19120	254
535	20240813	120100	44363763390	19120	19120	19120	19110	955
536	20240813	120000	44345504100	19120	19120	19120	19110	389
537	20240813	115900	44338068680	19120	19110	19120	19110	1139
538	20240813	115800	44316301870	19120	19130	19130	19120	2136
539	20240813	115700	44275459320	19130	19130	19130	19120	289
540	20240813	115600	44269930780	19130	19130	19140	19130	595
541	20240813	115500	44258547390	19130	19120	19130	19110	1648
542	20240813	115400	44227046390	19120	19130	19140	19120	3708
543	20240813	115300	44156129740	19130	19120	19130	19120	1724
544	20240813	115200	44123157930	19120	19130	19130	19110	1364
545	20240813	115100	44097077100	19130	19120	19130	19110	303
546	20240813	115000	44091281570	19120	19110	19120	19110	480
547	20240813	114900	44082106350	19120	19120	19130	19110	1451
548	20240813	114800	44054362370	19130	19130	19140	19100	2701
549	20240813	114700	44002749640	19130	19120	19150	19110	1884
550	20240813	114600	43966721690	19130	19140	19140	19130	799
551	20240813	114500	43951434650	19140	19130	19150	19130	326
552	20240813	114400	43945195000	19120	19130	19180	19120	1463
553	20240813	114300	43917194160	19130	19230	19240	19130	1877
554	20240813	114200	43881178130	19230	19130	19240	19120	6494
555	20240813	114100	43756534570	19120	19090	19120	19090	1541
556	20240813	114000	43727093180	19090	19100	19100	19090	3935
557	20240813	113900	43651937330	19100	19100	19110	19090	1214
558	20240813	113800	43628748430	19100	19090	19100	19080	725
559	20240813	113700	43614909020	19080	19080	19090	19080	2096
560	20240813	113600	43574899720	19080	19050	19090	19050	4725
561	20240813	113500	43484849710	19040	19030	19040	19010	2740
562	20240813	113400	43432732300	19020	19020	19030	19020	723
563	20240813	113300	43418977010	19030	19020	19040	19010	3355
564	20240813	113200	43355147850	19030	19020	19030	19010	14747
565	20240813	113100	43074751630	19020	19030	19040	19020	12037
566	20240813	113000	42845707540	19040	19050	19050	19030	1336
567	20240813	112900	42820268210	19040	19040	19040	19020	2388
568	20240813	112800	42774820380	19040	19020	19040	19020	3220
569	20240813	112700	42713560080	19020	19030	19030	19020	3129
570	20240813	112600	42654037000	19030	19030	19030	19010	4898
571	20240813	112500	42560870980	19020	19040	19040	19010	8880
572	20240813	112400	42391966440	19020	19070	19080	19020	26171
573	20240813	112300	41893424470	19080	19090	19100	19070	10864
574	20240813	112200	41686138180	19090	19110	19110	19090	8827
575	20240813	112100	41517589690	19110	19110	19120	19100	2384
576	20240813	112000	41472044800	19100	19090	19110	19090	5234
577	20240813	111900	41372097650	19100	19090	19100	19090	5076
578	20240813	111800	41275158990	19100	19100	19100	19090	6401
579	20240813	111700	41152946370	19100	19090	19100	19090	3430
580	20240813	111600	41087456070	19090	19090	19100	19090	5174
581	20240813	111500	40988682180	19090	19110	19110	19090	22049
582	20240813	111400	40567551810	19100	19110	19120	19100	5300
583	20240813	111300	40466270610	19110	19110	19120	19100	3203
584	20240813	111200	40405079960	19110	19110	19120	19100	13111
585	20240813	111100	40154558350	19110	19140	19140	19110	10081
586	20240813	111000	39961771610	19150	19150	19160	19130	7458
587	20240813	110900	39819000520	19150	19150	19160	19140	3642
588	20240813	110800	39749255210	19140	19150	19160	19140	1346
589	20240813	110700	39723484390	19150	19150	19170	19140	2572
590	20240813	110600	39674244640	19140	19180	19190	19140	23549
591	20240813	110500	39223022430	19190	19200	19200	19180	1777
592	20240813	110400	39188926750	19200	19180	19220	19180	4410
593	20240813	110300	39104294710	19180	19190	19190	19170	986
594	20240813	110200	39085384020	19190	19180	19190	19170	2544
595	20240813	110100	39036595180	19180	19190	19190	19170	8121
596	20240813	110000	38880828530	19190	19190	19200	19180	1472
597	20240813	105900	38852586240	19190	19190	19200	19180	6592
598	20240813	105800	38726087200	19180	19200	19200	19180	3426
599	20240813	105700	38660337360	19190	19210	19210	19190	11656
600	20240813	105600	38436637140	19200	19200	19220	19190	4861
601	20240813	105500	38343279220	19210	19210	19210	19200	4334
602	20240813	105400	38260052180	19210	19210	19220	19200	4125
603	20240813	105300	38180824240	19220	19210	19220	19190	1829
604	20240813	105200	38145698670	19200	19210	19220	19190	5412
605	20240813	105100	38041771790	19220	19200	19220	19190	5977
606	20240813	105000	37927022360	19200	19210	19210	19190	10633
607	20240813	104900	37722867330	19210	19220	19220	19200	5717
608	20240813	104800	37613037130	19220	19230	19230	19210	9008
609	20240813	104700	37439900420	19240	19230	19240	19220	7493
610	20240813	104600	37295812880	19240	19240	19240	19230	2305
611	20240813	104500	37251473510	19240	19240	19250	19230	4067
612	20240813	104400	37173257470	19260	19250	19260	19240	3980
613	20240813	104300	37096669630	19250	19270	19270	19240	3359
614	20240813	104200	37032004130	19270	19260	19280	19250	2452
615	20240813	104100	36984785400	19260	19300	19300	19240	3926
616	20240813	104000	36909138840	19290	19320	19340	19280	4653
617	20240813	103900	36819280890	19310	19300	19310	19290	3762
618	20240813	103800	36746683740	19290	19270	19290	19270	2296
619	20240813	103700	36702418260	19270	19250	19280	19230	4504
620	20240813	103600	36615782630	19250	19240	19250	19230	5274
621	20240813	103500	36514342880	19230	19230	19240	19230	3041
622	20240813	103400	36455860110	19230	19210	19230	19210	6190
623	20240813	103300	36336931330	19210	19230	19240	19210	5621
624	20240813	103200	36228859990	19230	19230	19240	19220	5946
625	20240813	103100	36114537880	19230	19300	19300	19220	9949
626	20240813	103000	35923061900	19300	19290	19300	19260	11847
627	20240813	102900	35694694870	19290	19250	19290	19240	2847
628	20240813	102800	35639850230	19250	19190	19250	19190	5329
629	20240813	102700	35537455820	19190	19270	19270	19190	22376
630	20240813	102600	35107175940	19260	19260	19270	19250	8476
631	20240813	102500	34943941540	19260	19290	19320	19250	15171
632	20240813	102400	34651459830	19290	19340	19350	19290	17557
633	20240813	102300	34312454610	19340	19380	19380	19330	19318
634	20240813	102200	33938700210	19370	19370	19390	19360	2846
635	20240813	102100	33883563390	19370	19380	19400	19360	6248
636	20240813	102000	33762539740	19380	19400	19400	19370	6541
637	20240813	101900	33635743510	19400	19420	19430	19390	5266
638	20240813	101800	33533537170	19420	19390	19440	19380	4528
639	20240813	101700	33445679250	19380	19370	19390	19360	3146
640	20240813	101600	33384709120	19360	19350	19380	19350	3847
641	20240813	101500	33310224180	19350	19350	19360	19340	11590
642	20240813	101400	33085955820	19350	19360	19370	19340	7559
643	20240813	101300	32939655080	19370	19360	19380	19340	10945
644	20240813	101200	32727778750	19370	19360	19390	19350	8914
645	20240813	101100	32555193060	19350	19390	19390	19350	15266
646	20240813	101000	32259606270	19390	19410	19420	19380	13545
647	20240813	100900	31996926450	19420	19430	19430	19410	6133
648	20240813	100800	31877796670	19430	19410	19480	19400	18339
649	20240813	100700	31521854110	19410	19480	19480	19410	13671
650	20240813	100600	31255958170	19480	19510	19510	19470	4828
651	20240813	100500	31161866630	19500	19430	19520	19430	4293
652	20240813	100400	31078289130	19440	19440	19470	19400	13053
653	20240813	100300	30824882980	19430	19490	19500	19420	24853
654	20240813	100200	30341193500	19500	19510	19520	19490	14954
655	20240813	100100	30049596940	19510	19530	19530	19500	16875
656	20240813	100000	29720481480	19530	19570	19580	19510	22948
657	20240813	095900	29272320270	19580	19550	19590	19550	3101
658	20240813	095800	29211630510	19550	19540	19570	19530	11085
659	20240813	095700	28994968770	19540	19520	19550	19510	4258
660	20240813	095600	28911807670	19530	19530	19540	19500	26889
661	20240813	095500	28387125610	19530	19580	19590	19530	14900
662	20240813	095400	28095681800	19580	19580	19590	19570	3440
663	20240813	095300	28028330900	19580	19590	19590	19570	6732
664	20240813	095200	27896530030	19590	19590	19600	19580	6547
665	20240813	095100	27768266530	19590	19550	19590	19550	3586
666	20240813	095000	27698084410	19560	19570	19580	19550	7810
667	20240813	094900	27545331440	19570	19560	19580	19550	4611
668	20240813	094800	27455128520	19560	19550	19570	19540	5460
669	20240813	094700	27348378220	19550	19590	19590	19550	14529
670	20240813	094600	27064090950	19590	19580	19600	19580	7923
671	20240813	094500	26908910820	19580	19590	19600	19580	4792
672	20240813	094400	26815056240	19600	19600	19610	19590	11638
673	20240813	094300	26586962920	19610	19560	19620	19560	10232
674	20240813	094200	26386440070	19560	19550	19570	19530	8312
675	20240813	094100	26224004040	19550	19530	19550	19500	15173
676	20240813	094000	25927780800	19540	19600	19620	19530	35679
677	20240813	093900	25229642170	19600	19710	19730	19600	24323
678	20240813	093800	24751495730	19710	19760	19780	19690	19511
679	20240813	093700	24366425100	19760	19780	19790	19720	18304
680	20240813	093600	24004450860	19780	19710	19780	19700	10876
681	20240813	093500	23789732880	19710	19700	19720	19680	7657
682	20240813	093400	23638883490	19700	19710	19720	19680	16879
683	20240813	093300	23306373010	19710	19660	19710	19650	24529
684	20240813	093200	22823403990	19650	19620	19660	19620	10537
685	20240813	093100	22616428890	19620	19600	19670	19590	16688
686	20240813	093000	22288765410	19590	19580	19600	19570	12495
687	20240813	092900	22044108870	19590	19610	19640	19560	31202
688	20240813	092800	21432928720	19640	19640	19660	19620	27521
689	20240813	092700	20892455900	19650	19670	19710	19640	20022
690	20240813	092600	20498935480	19670	19730	19730	19630	34600
691	20240813	092500	19817976590	19720	19710	19750	19700	22653
692	20240813	092400	19371179190	19710	19780	19780	19700	27895
693	20240813	092300	18820760770	19780	19790	19810	19770	19239
694	20240813	092200	18440038060	19800	19840	19870	19790	36089
695	20240813	092100	17724897420	19830	19900	19920	19830	73450
696	20240813	092000	16264247130	19900	19850	19900	19850	31375
697	20240813	091900	15640384770	19860	19870	19870	19810	17477
698	20240813	091800	15293666820	19870	19870	19890	19840	42686
699	20240813	091700	14445545140	19880	19850	19880	19850	52366
700	20240813	091600	13405187220	19850	19810	19860	19800	73003
701	20240813	091500	11957555810	19820	19800	19830	19790	30724
702	20240813	091400	11348948290	19800	19790	19810	19780	29254
703	20240813	091300	10769758280	19790	19770	19800	19750	14905
704	20240813	091200	10474894570	19770	19770	19810	19750	37457
705	20240813	091100	9733626320	19780	19830	19840	19750	72251
706	20240813	091000	8303642310	19820	19670	19830	19670	90884
707	20240813	090900	6508049040	19670	19630	19670	19620	15635
708	20240813	090800	6200768560	19630	19620	19640	19590	22882
709	20240813	090700	5751834000	19610	19600	19620	19590	14377
710	20240813	090600	5470006780	19600	19640	19660	19600	21196
711	20240813	090500	5054169200	19640	19740	19750	19620	32136
712	20240813	090400	4421221280	19750	19730	19750	19710	27790
713	20240813	090300	3872711670	19720	19750	19760	19710	50982
714	20240813	090200	2866273770	19750	19690	19760	19690	56143
715	20240813	090100	1758510960	19690	19580	19720	19530	56958
716	20240813	090000	639000200	19580	19390	19600	19380	32746