KissMeData/032350/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191200	1462979990	8880	8880	8880	8880	2649
3	20240812	191100	1462979990	8880	8880	8880	8880	0
4	20240812	191000	1462979990	8880	8880	8880	8880	0
5	20240812	190900	1462979990	8880	8880	8880	8880	0
6	20240812	190800	1462979990	8880	8880	8880	8880	0
7	20240812	190700	1462979990	8880	8880	8880	8880	0
8	20240812	190600	1462979990	8880	8880	8880	8880	0
9	20240812	190500	1462979990	8880	8880	8880	8880	0
10	20240812	190400	1462979990	8880	8880	8880	8880	0
11	20240812	190300	1462979990	8880	8880	8880	8880	0
12	20240812	190200	1462979990	8880	8880	8880	8880	0
13	20240812	190100	1462979990	8880	8880	8880	8880	0
14	20240812	190000	1462979990	8880	8880	8880	8880	0
15	20240812	185900	1462979990	8880	8880	8880	8880	0
16	20240812	185800	1462979990	8880	8880	8880	8880	0
17	20240812	185700	1462979990	8880	8880	8880	8880	0
18	20240812	185600	1462979990	8880	8880	8880	8880	0
19	20240812	185500	1462979990	8880	8880	8880	8880	0
20	20240812	185400	1462979990	8880	8880	8880	8880	0
21	20240812	185300	1462979990	8880	8880	8880	8880	0
22	20240812	185200	1462979990	8880	8880	8880	8880	0
23	20240812	185100	1462979990	8880	8880	8880	8880	0
24	20240812	185000	1462979990	8880	8880	8880	8880	0
25	20240812	184900	1462979990	8880	8880	8880	8880	0
26	20240812	184800	1462979990	8880	8880	8880	8880	0
27	20240812	184700	1462979990	8880	8880	8880	8880	0
28	20240812	184600	1462979990	8880	8880	8880	8880	0
29	20240812	184500	1462979990	8880	8880	8880	8880	0
30	20240812	184400	1462979990	8880	8880	8880	8880	0
31	20240812	184300	1462979990	8880	8880	8880	8880	0
32	20240812	184200	1462979990	8880	8880	8880	8880	2649
33	20240812	184100	1462979990	8880	8880	8880	8880	0
34	20240812	184000	1462979990	8880	8880	8880	8880	0
35	20240812	183900	1462979990	8880	8880	8880	8880	0
36	20240812	183800	1462979990	8880	8880	8880	8880	0
37	20240812	183700	1462979990	8880	8880	8880	8880	0
38	20240812	183600	1462979990	8880	8880	8880	8880	0
39	20240812	183500	1462979990	8880	8880	8880	8880	0
40	20240812	183400	1462979990	8880	8880	8880	8880	0
41	20240812	183300	1462979990	8880	8880	8880	8880	0
42	20240812	183200	1462979990	8880	8880	8880	8880	0
43	20240812	183100	1462979990	8880	8880	8880	8880	0
44	20240812	183000	1462979990	8880	8880	8880	8880	0
45	20240812	182900	1462979990	8880	8880	8880	8880	0
46	20240812	182800	1462979990	8880	8880	8880	8880	0
47	20240812	182700	1462979990	8880	8880	8880	8880	0
48	20240812	182600	1462979990	8880	8880	8880	8880	0
49	20240812	182500	1462979990	8880	8880	8880	8880	0
50	20240812	182400	1462979990	8880	8880	8880	8880	0
51	20240812	182300	1462979990	8880	8880	8880	8880	0
52	20240812	182200	1462979990	8880	8880	8880	8880	0
53	20240812	182100	1462979990	8880	8880	8880	8880	0
54	20240812	182000	1462979990	8880	8880	8880	8880	0
55	20240812	181900	1462979990	8880	8880	8880	8880	0
56	20240812	181800	1462979990	8880	8880	8880	8880	0
57	20240812	181700	1462979990	8880	8880	8880	8880	0
58	20240812	181600	1462979990	8880	8880	8880	8880	0
59	20240812	181500	1462979990	8880	8880	8880	8880	0
60	20240812	181400	1462979990	8880	8880	8880	8880	0
61	20240812	181300	1462979990	8880	8880	8880	8880	0
62	20240812	181200	1462979990	8880	8880	8880	8880	2649
63	20240812	181100	1462979990	8880	8880	8880	8880	0
64	20240812	181000	1462979990	8880	8880	8880	8880	0
65	20240812	180900	1462979990	8880	8880	8880	8880	0
66	20240812	180800	1462979990	8880	8880	8880	8880	0
67	20240812	180700	1462979990	8880	8880	8880	8880	0
68	20240812	180600	1462979990	8880	8880	8880	8880	0
69	20240812	180500	1462979990	8880	8880	8880	8880	0
70	20240812	180400	1462979990	8880	8880	8880	8880	0
71	20240812	180300	1462979990	8880	8880	8880	8880	0
72	20240812	180200	1462979990	8880	8880	8880	8880	0
73	20240812	180100	1462979990	8880	8880	8880	8880	0
74	20240812	180000	1462979990	8880	8880	8880	8880	0
75	20240812	175900	1462979990	8880	8880	8880	8880	0
76	20240812	175800	1462979990	8880	8880	8880	8880	0
77	20240812	175700	1462979990	8880	8880	8880	8880	0
78	20240812	175600	1462979990	8880	8880	8880	8880	0
79	20240812	175500	1462979990	8880	8880	8880	8880	0
80	20240812	175400	1462979990	8880	8880	8880	8880	0
81	20240812	175300	1462979990	8880	8880	8880	8880	0
82	20240812	175200	1462979990	8880	8880	8880	8880	0
83	20240812	175100	1462979990	8880	8880	8880	8880	0
84	20240812	175000	1462979990	8880	8880	8880	8880	0
85	20240812	174900	1462979990	8880	8880	8880	8880	0
86	20240812	174800	1462979990	8880	8880	8880	8880	0
87	20240812	174700	1462979990	8880	8880	8880	8880	0
88	20240812	174600	1462979990	8880	8880	8880	8880	0
89	20240812	174500	1462979990	8880	8880	8880	8880	0
90	20240812	174400	1462979990	8880	8880	8880	8880	0
91	20240812	174300	1462979990	8880	8880	8880	8880	0
92	20240812	174200	1462979990	8880	8880	8880	8880	2649
93	20240812	174100	1462979990	8880	8880	8880	8880	0
94	20240812	174000	1462979990	8880	8880	8880	8880	0
95	20240812	173900	1462979990	8880	8880	8880	8880	0
96	20240812	173800	1462979990	8880	8880	8880	8880	0
97	20240812	173700	1462979990	8880	8880	8880	8880	0
98	20240812	173600	1462979990	8880	8880	8880	8880	0
99	20240812	173500	1462979990	8880	8880	8880	8880	0
100	20240812	173400	1462979990	8880	8880	8880	8880	0
101	20240812	173300	1462979990	8880	8880	8880	8880	0
102	20240812	173200	1462979990	8880	8880	8880	8880	0
103	20240812	173100	1462979990	8880	8880	8880	8880	0
104	20240812	173000	1462979990	8880	8880	8880	8880	0
105	20240812	172900	1462979990	8880	8880	8880	8880	0
106	20240812	172800	1462979990	8880	8880	8880	8880	0
107	20240812	172700	1462979990	8880	8880	8880	8880	0
108	20240812	172600	1462979990	8880	8880	8880	8880	0
109	20240812	172500	1462979990	8880	8880	8880	8880	0
110	20240812	172400	1462979990	8880	8880	8880	8880	0
111	20240812	172300	1462979990	8880	8880	8880	8880	0
112	20240812	172200	1462979990	8880	8880	8880	8880	0
113	20240812	172100	1462979990	8880	8880	8880	8880	0
114	20240812	172000	1462979990	8880	8880	8880	8880	0
115	20240812	171900	1462979990	8880	8880	8880	8880	0
116	20240812	171800	1462979990	8880	8880	8880	8880	0
117	20240812	171700	1462979990	8880	8880	8880	8880	0
118	20240812	171600	1462979990	8880	8880	8880	8880	0
119	20240812	171500	1462979990	8880	8880	8880	8880	0
120	20240812	171400	1462979990	8880	8880	8880	8880	0
121	20240812	171300	1462979990	8880	8880	8880	8880	0
122	20240812	171200	1462979990	8880	8880	8880	8880	2649
123	20240812	171100	1462979990	8880	8880	8880	8880	0
124	20240812	171000	1462979990	8880	8880	8880	8880	0
125	20240812	170900	1462979990	8880	8880	8880	8880	0
126	20240812	170800	1462979990	8880	8880	8880	8880	0
127	20240812	170700	1462979990	8880	8880	8880	8880	0
128	20240812	170600	1462979990	8880	8880	8880	8880	0
129	20240812	170500	1462979990	8880	8880	8880	8880	0
130	20240812	170400	1462979990	8880	8880	8880	8880	0
131	20240812	170300	1462979990	8880	8880	8880	8880	0
132	20240812	170200	1462979990	8880	8880	8880	8880	0
133	20240812	170100	1462979990	8880	8880	8880	8880	0
134	20240812	170000	1462979990	8880	8880	8880	8880	0
135	20240812	165900	1462979990	8880	8880	8880	8880	0
136	20240812	165800	1462979990	8880	8880	8880	8880	0
137	20240812	165700	1462979990	8880	8880	8880	8880	0
138	20240812	165600	1462979990	8880	8880	8880	8880	0
139	20240812	165500	1462979990	8880	8880	8880	8880	0
140	20240812	165400	1462979990	8880	8880	8880	8880	0
141	20240812	165300	1462979990	8880	8880	8880	8880	0
142	20240812	165200	1462979990	8880	8880	8880	8880	0
143	20240812	165100	1462979990	8880	8880	8880	8880	0
144	20240812	165000	1462979990	8880	8880	8880	8880	0
145	20240812	164900	1462979990	8880	8880	8880	8880	0
146	20240812	164800	1462979990	8880	8880	8880	8880	0
147	20240812	164700	1462979990	8880	8880	8880	8880	0
148	20240812	164600	1462979990	8880	8880	8880	8880	0
149	20240812	164500	1462979990	8880	8880	8880	8880	0
150	20240812	164400	1462979990	8880	8880	8880	8880	0
151	20240812	164300	1462979990	8880	8880	8880	8880	0
152	20240812	164200	1462979990	8880	8880	8880	8880	2649
153	20240812	164100	1462979990	8880	8880	8880	8880	0
154	20240812	164000	1462979990	8880	8880	8880	8880	0
155	20240812	163900	1462979990	8880	8880	8880	8880	0
156	20240812	163800	1462979990	8880	8880	8880	8880	0
157	20240812	163700	1462979990	8880	8880	8880	8880	0
158	20240812	163600	1462979990	8880	8880	8880	8880	0
159	20240812	163500	1462979990	8880	8880	8880	8880	0
160	20240812	163400	1462979990	8880	8880	8880	8880	0
161	20240812	163300	1462979990	8880	8880	8880	8880	0
162	20240812	163200	1462979990	8880	8880	8880	8880	0
163	20240812	163100	1462979990	8880	8880	8880	8880	0
164	20240812	163000	1462979990	8880	8880	8880	8880	0
165	20240812	162900	1462979990	8880	8880	8880	8880	0
166	20240812	162800	1462979990	8880	8880	8880	8880	0
167	20240812	162700	1462979990	8880	8880	8880	8880	0
168	20240812	162600	1462979990	8880	8880	8880	8880	0
169	20240812	162500	1462979990	8880	8880	8880	8880	0
170	20240812	162400	1462979990	8880	8880	8880	8880	0
171	20240812	162300	1462979990	8880	8880	8880	8880	0
172	20240812	162200	1462979990	8880	8880	8880	8880	0
173	20240812	162100	1462979990	8880	8880	8880	8880	0
174	20240812	162000	1462979990	8880	8880	8880	8880	0
175	20240812	161900	1462979990	8880	8880	8880	8880	0
176	20240812	161800	1462979990	8880	8880	8880	8880	0
177	20240812	161700	1462979990	8880	8880	8880	8880	0
178	20240812	161600	1462979990	8880	8880	8880	8880	0
179	20240812	161500	1462979990	8880	8880	8880	8880	0
180	20240812	161400	1462979990	8880	8880	8880	8880	0
181	20240812	161300	1462979990	8880	8880	8880	8880	0
182	20240812	161200	1462979990	8880	8880	8880	8880	2649
183	20240812	161100	1462979990	8880	8880	8880	8880	0
184	20240812	161000	1462979990	8880	8880	8880	8880	0
185	20240812	160900	1462979990	8880	8880	8880	8880	0
186	20240812	160800	1462979990	8880	8880	8880	8880	0
187	20240812	160700	1462979990	8880	8880	8880	8880	0
188	20240812	160600	1462979990	8880	8880	8880	8880	0
189	20240812	160500	1462979990	8880	8880	8880	8880	0
190	20240812	160400	1462979990	8880	8880	8880	8880	0
191	20240812	160300	1462979990	8880	8880	8880	8880	0
192	20240812	160200	1462979990	8880	8880	8880	8880	0
193	20240812	160100	1462979990	8880	8880	8880	8880	0
194	20240812	160000	1462979990	8880	8880	8880	8880	0
195	20240812	155900	1462979990	8880	8880	8880	8880	0
196	20240812	155800	1462979990	8880	8880	8880	8880	0
197	20240812	155700	1462979990	8880	8880	8880	8880	0
198	20240812	155600	1462979990	8880	8880	8880	8880	0
199	20240812	155500	1462979990	8880	8880	8880	8880	0
200	20240812	155400	1462979990	8880	8880	8880	8880	0
201	20240812	155300	1462979990	8880	8880	8880	8880	0
202	20240812	155200	1462979990	8880	8880	8880	8880	0
203	20240812	155100	1462979990	8880	8880	8880	8880	0
204	20240812	155000	1462979990	8880	8880	8880	8880	0
205	20240812	154900	1462979990	8880	8880	8880	8880	0
206	20240812	154800	1462979990	8880	8880	8880	8880	0
207	20240812	154700	1462979990	8880	8880	8880	8880	0
208	20240812	154600	1462979990	8880	8880	8880	8880	0
209	20240812	154500	1462979990	8880	8880	8880	8880	0
210	20240812	154400	1462979990	8880	8880	8880	8880	0
211	20240812	154300	1462979990	8880	8880	8880	8880	0
212	20240812	154200	1462979990	8880	8880	8880	8880	2649
213	20240812	154100	1462979990	8880	8880	8880	8880	0
214	20240812	154000	1462979990	8880	8880	8880	8880	0
215	20240812	153900	1462979990	8880	8880	8880	8880	0
216	20240812	153800	1462979990	8880	8880	8880	8880	0
217	20240812	153700	1462979990	8880	8880	8880	8880	0
218	20240812	153600	1462979990	8880	8880	8880	8880	0
219	20240812	153500	1462979990	8880	8880	8880	8880	0
220	20240812	153400	1462979990	8880	8880	8880	8880	0
221	20240812	153300	1462979990	8880	8880	8880	8880	0
222	20240812	153200	1462979990	8880	8880	8880	8880	0
223	20240812	153100	1462979990	8880	8880	8880	8880	0
224	20240812	153000	1462979990	8880	8880	8880	8880	2649
225	20240812	152900	1439456870	8880	8880	8880	8880	0
226	20240812	152800	1439456870	8880	8880	8880	8880	0
227	20240812	152700	1439456870	8880	8880	8880	8880	0
228	20240812	152600	1439456870	8880	8880	8880	8880	0
229	20240812	152500	1439456870	8880	8880	8880	8880	0
230	20240812	152400	1439456870	8880	8880	8880	8880	0
231	20240812	152300	1439456870	8880	8880	8880	8880	0
232	20240812	152200	1439456870	8880	8880	8880	8880	0
233	20240812	152100	1439456870	8880	8880	8880	8880	0
234	20240812	152000	1439456870	8880	8880	8880	8880	0
235	20240812	151900	1439456870	8880	8880	8880	8870	1350
236	20240812	151800	1427469800	8880	8880	8880	8880	195
237	20240812	151700	1425738200	8880	8870	8880	8860	1425
238	20240812	151600	1413097980	8860	8870	8870	8860	315
239	20240812	151500	1410304810	8870	8860	8870	8860	46
240	20240812	151400	1409896830	8860	8860	8870	8860	969
241	20240812	151300	1401311470	8860	8870	8870	8860	45
242	20240812	151200	1400912370	8870	8860	8870	8860	156
243	20240812	151100	1399530200	8860	8870	8870	8860	53
244	20240812	151000	1399060220	8870	8870	8870	8860	432
245	20240812	150900	1395232240	8860	8870	8870	8860	17
246	20240812	150800	1395081520	8870	8870	8880	8860	414
247	20240812	150700	1391408960	8870	8870	8880	8870	637
248	20240812	150600	1385758550	8870	8880	8880	8870	45
249	20240812	150500	1385359000	8880	8890	8890	8880	1645
250	20240812	150400	1370751140	8880	8890	8890	8880	54
251	20240812	150300	1370271120	8880	8890	8890	8880	47
252	20240812	150200	1369853340	8880	8880	8880	8880	5
253	20240812	150100	1369808940	8880	8890	8890	8880	44
254	20240812	150000	1369417810	8890	8890	8890	8880	36
255	20240812	145900	1369098000	8880	8880	8890	8880	64
256	20240812	145800	1368529280	8890	8880	8890	8880	236
257	20240812	145700	1366433400	8890	8880	8890	8880	84
258	20240812	145600	1365687020	8880	8890	8890	8880	47
259	20240812	145500	1365269240	8880	8890	8890	8880	69
260	20240812	145400	1364656450	8890	8880	8890	8880	225
261	20240812	145300	1362658440	8880	8880	8880	8880	4
262	20240812	145200	1362622920	8890	8880	8890	8880	67
263	20240812	145100	1362027510	8890	8880	8890	8880	24
264	20240812	145000	1361814380	8890	8890	8890	8880	548
265	20240812	144900	1356942680	8890	8880	8890	8880	23
266	20240812	144800	1356738430	8890	8870	8890	8870	160
267	20240812	144700	1355318890	8880	8880	8890	8880	51
268	20240812	144600	1354865610	8880	8880	8880	8880	22
269	20240812	144500	1354670250	8890	8890	8890	8870	477
270	20240812	144400	1350431580	8890	8880	8890	8880	1165
271	20240812	144300	1340085370	8890	8880	8890	8870	160
272	20240812	144200	1338664190	8880	8870	8880	8870	307
273	20240812	144100	1335938610	8870	8880	8880	8860	28
274	20240812	144000	1335690480	8880	8860	8880	8860	364
275	20240812	143900	1332458330	8870	8880	8880	8870	5
276	20240812	143800	1332413970	8870	8880	8880	8870	140
277	20240812	143700	1331171930	8880	8880	8880	8860	93
278	20240812	143600	1330347380	8870	8880	8880	8860	38
279	20240812	143500	1330010630	8870	8860	8870	8860	1601
280	20240812	143400	1315812610	8860	8860	8860	8860	2
281	20240812	143300	1315794890	8860	8870	8870	8860	705
282	20240812	143200	1309547140	8860	8870	8870	8860	4
283	20240812	143100	1309511690	8870	8860	8870	8860	44
284	20240812	143000	1309121440	8860	8870	8870	8860	370
285	20240812	142900	1305839890	8870	8860	8870	8860	172
286	20240812	142800	1304315470	8860	8870	8870	8860	66
287	20240812	142700	1303730250	8860	8860	8860	8860	28
288	20240812	142600	1303482170	8860	8870	8870	8860	46
289	20240812	142500	1303074200	8870	8870	8870	8860	474
290	20240812	142400	1298871350	8860	8850	8860	8850	78
291	20240812	142300	1298180420	8850	8870	8870	8850	129
292	20240812	142200	1297038600	8870	8850	8870	8850	89
293	20240812	142100	1296249840	8860	8860	8870	8840	238
294	20240812	142000	1294142910	8860	8850	8860	8840	408
295	20240812	141900	1290530610	8850	8860	8860	8840	141
296	20240812	141800	1289282420	8850	8850	8860	8840	149
297	20240812	141700	1287963730	8860	8850	8860	8840	61
298	20240812	141600	1287423660	8850	8860	8860	8840	168
299	20240812	141500	1285937620	8860	8850	8860	8840	468
300	20240812	141400	1281797130	8850	8850	8850	8840	50
301	20240812	141300	1281354660	8850	8840	8850	8840	1127
302	20240812	141200	1271391900	8850	8840	8850	8840	96
303	20240812	141100	1270542790	8840	8850	8850	8840	1135
304	20240812	141000	1260509270	8850	8840	8850	8840	476
305	20240812	140900	1256297840	8840	8850	8850	8840	91
306	20240812	140800	1255492870	8850	8850	8850	8840	131
307	20240812	140700	1254334740	8840	8840	8850	8840	496
308	20240812	140600	1249949650	8840	8850	8850	8840	262
309	20240812	140500	1247633450	8850	8850	8850	8840	549
310	20240812	140400	1242775980	8850	8840	8850	8840	56
311	20240812	140300	1242280900	8850	8850	8850	8840	281
312	20240812	140200	1239795210	8850	8860	8860	8850	619
313	20240812	140100	1234310980	8840	8850	8860	8840	167
314	20240812	140000	1232833740	8850	8850	8860	8840	486
315	20240812	135900	1228530290	8850	8860	8860	8850	18
316	20240812	135800	1228370980	8850	8850	8860	8830	194
317	20240812	135700	1226655060	8850	8840	8860	8840	20
318	20240812	135600	1226478230	8830	8860	8860	8830	207
319	20240812	135500	1224649440	8860	8860	8860	8840	514
320	20240812	135400	1220097930	8860	8850	8860	8850	79
321	20240812	135300	1219398730	8860	8860	8860	8850	241
322	20240812	135200	1217265360	8840	8860	8860	8830	37
323	20240812	135100	1216938230	8860	8860	8860	8830	206
324	20240812	135000	1215117320	8860	8850	8860	8830	4876
325	20240812	134900	1171967080	8850	8850	8850	8840	63
326	20240812	134800	1171409680	8860	8860	8860	8840	263
327	20240812	134700	1169082160	8860	8850	8860	8850	24
328	20240812	134600	1168869710	8860	8840	8860	8830	254
329	20240812	134500	1166622400	8840	8840	8870	8830	428
330	20240812	134400	1162829760	8870	8860	8870	8840	663
331	20240812	134300	1156955650	8860	8860	8860	8830	1259
332	20240812	134200	1145835500	8860	8850	8860	8850	117
333	20240812	134100	1144798900	8860	8850	8860	8830	199
334	20240812	134000	1143039560	8850	8860	8860	8830	4471
335	20240812	133900	1103520130	8860	8850	8860	8850	15
336	20240812	133800	1103387330	8860	8870	8870	8840	136
337	20240812	133700	1102184660	8860	8870	8870	8840	42
338	20240812	133600	1101812750	8870	8870	8870	8840	211
339	20240812	133500	1099943940	8870	8850	8870	8840	433
340	20240812	133400	1096107990	8850	8860	8860	8850	68
341	20240812	133300	1095505570	8860	8850	8860	8840	1075
342	20240812	133200	1085992950	8850	8850	8850	8840	176
343	20240812	133100	1084435600	8840	8850	8850	8840	185
344	20240812	133000	1082799690	8850	8840	8850	8840	490
345	20240812	132900	1078464540	8840	8840	8850	8840	21
346	20240812	132800	1078278770	8850	8840	8850	8830	179
347	20240812	132700	1076696980	8850	8850	8850	8840	84
348	20240812	132600	1075953950	8850	8850	8850	8830	1175
349	20240812	132500	1065568030	8840	8840	8850	8840	720
350	20240812	132400	1059199160	8840	8850	8850	8840	147
351	20240812	132300	1057899480	8850	8850	8850	8840	322
352	20240812	132200	1055050940	8850	8870	8870	8850	42
353	20240812	132100	1054679010	8870	8860	8870	8850	263
354	20240812	132000	1052349080	8870	8860	8870	8850	440
355	20240812	131900	1048449120	8850	8860	8860	8850	75
356	20240812	131800	1047784960	8870	8860	8870	8850	171
357	20240812	131700	1046270580	8850	8850	8870	8850	1013
358	20240812	131600	1037305370	8860	8850	8860	8850	770
359	20240812	131500	1030484540	8860	8860	8860	8850	488
360	20240812	131400	1026162050	8860	8860	8860	8850	118
361	20240812	131300	1025116780	8870	8870	8870	8860	196
362	20240812	131200	1023379770	8870	8860	8870	8860	25
363	20240812	131100	1023158050	8850	8860	8870	8850	151
364	20240812	131000	1021821240	8870	8850	8880	8850	428
365	20240812	130900	1018027190	8870	8860	8870	8850	504
366	20240812	130800	1013565750	8860	8870	8870	8850	193
367	20240812	130700	1011856850	8870	8870	8870	8840	24
368	20240812	130600	1011644060	8840	8840	8880	8840	176
369	20240812	130500	1010086590	8850	8850	8880	8840	414
370	20240812	130400	1006417130	8860	8850	8860	8850	8
371	20240812	130300	1006346280	8840	8860	8860	8840	142
372	20240812	130200	1005089360	8860	8860	8870	8860	63
373	20240812	130100	1004530730	8860	8870	8870	8860	163
374	20240812	130000	1003086140	8860	8850	8860	8840	291
375	20240812	125900	1000511070	8850	8850	8870	8840	194
376	20240812	125800	998791710	8850	8870	8870	8840	139
377	20240812	125700	997561520	8870	8850	8870	8850	33
378	20240812	125600	997269160	8850	8870	8870	8850	139
379	20240812	125500	996037930	8870	8850	8870	8850	526
380	20240812	125400	991377620	8860	8850	8860	8850	6
381	20240812	125300	991324510	8860	8860	8870	8840	156
382	20240812	125200	989943770	8870	8870	8870	8860	60
383	20240812	125100	989411640	8850	8870	8870	8850	120
384	20240812	125000	988349540	8870	8860	8870	8850	611
385	20240812	124900	982937130	8860	8860	8860	8850	42
386	20240812	124800	982565020	8860	8860	8860	8850	397
387	20240812	124700	979049690	8860	8860	8860	8850	87
388	20240812	124600	978279220	8850	8850	8860	8850	140
389	20240812	124500	977040200	8860	8850	8860	8830	207
390	20240812	124400	975210330	8860	8840	8860	8840	34
391	20240812	124300	974909430	8850	8850	8850	8840	158
392	20240812	124200	973512290	8860	8840	8860	8840	25
393	20240812	124100	973291230	8860	8850	8860	8830	177
394	20240812	124000	971727430	8860	8840	8860	8830	437
395	20240812	123900	967858770	8860	8850	8860	8830	3117
396	20240812	123800	940325130	8850	8860	8860	8850	271
397	20240812	123700	937926360	8850	8880	8880	8850	39
398	20240812	123600	937580910	8880	8870	8880	8850	168
399	20240812	123500	936092570	8880	8870	8880	8850	925
400	20240812	123400	927882990	8870	8860	8870	8850	77
401	20240812	123300	927200530	8870	8870	8870	8850	358
402	20240812	123200	924027390	8870	8860	8870	8850	27
403	20240812	123100	923788270	8870	8850	8870	8850	194
404	20240812	123000	922070820	8870	8840	8870	8840	421
405	20240812	122900	918340140	8840	8850	8870	8840	90
406	20240812	122800	917543330	8840	8860	8860	8840	117
407	20240812	122700	916508650	8850	8860	8860	8850	16
408	20240812	122600	916367030	8840	8860	8860	8840	190
409	20240812	122500	914686610	8860	8840	8870	8830	426
410	20240812	122400	910913430	8850	8830	8850	8830	24
411	20240812	122300	910701420	8840	8840	8860	8830	140
412	20240812	122200	909464700	8840	8850	8870	8840	816
413	20240812	122100	902249900	8860	8840	8870	8840	161
414	20240812	122000	900826380	8860	8840	8860	8840	454
415	20240812	121900	896806590	8860	8840	8860	8840	54
416	20240812	121800	896328570	8860	8840	8860	8840	275
417	20240812	121700	893896330	8860	8860	8860	8860	42
418	20240812	121600	893524210	8840	8850	8850	8840	136
419	20240812	121500	892321840	8830	8840	8860	8830	700
420	20240812	121400	886128510	8850	8860	8860	8850	53
421	20240812	121300	885658950	8860	8840	8860	8840	142
422	20240812	121200	884403650	8850	8830	8860	8830	622
423	20240812	121100	878910120	8830	8850	8860	8830	128
424	20240812	121000	877779280	8840	8840	8860	8840	483
425	20240812	120900	873504230	8840	8830	8840	8830	394
426	20240812	120800	870021480	8840	8830	8840	8830	187
427	20240812	120700	868369760	8840	8850	8850	8830	637
428	20240812	120600	862743910	8830	8850	8850	8830	160
429	20240812	120500	861330530	8840	8840	8860	8830	809
430	20240812	120400	854174380	8840	8840	8840	8840	12
431	20240812	120300	854068300	8840	8840	8840	8830	287
432	20240812	120200	851532560	8840	8840	8840	8830	29
433	20240812	120100	851276450	8840	8840	8840	8830	222
434	20240812	120000	849315160	8850	8850	8850	8830	491
435	20240812	115900	844973010	8850	8860	8860	8840	207
436	20240812	115800	843143020	8860	8850	8860	8830	174
437	20240812	115700	841605110	8850	8850	8850	8840	52
438	20240812	115600	841145230	8830	8850	8850	8830	168
439	20240812	115500	839660770	8850	8850	8850	8830	438
440	20240812	115400	835786070	8830	8850	8850	8820	676
441	20240812	115300	829816660	8850	8850	8850	8830	161
442	20240812	115200	828394050	8840	8830	8850	8830	87
443	20240812	115100	827625130	8850	8840	8850	8830	175
444	20240812	115000	826079360	8850	8850	8850	8830	395
445	20240812	114900	822585950	8850	8850	8850	8830	277
446	20240812	114800	820139320	8850	8840	8850	8830	144
447	20240812	114700	818867660	8850	8850	8850	8830	81
448	20240812	114600	818151070	8830	8840	8850	8830	185
449	20240812	114500	816516960	8830	8830	8850	8830	946
450	20240812	114400	808157700	8850	8850	8850	8830	1144
451	20240812	114300	798050160	8850	8860	8860	8840	129
452	20240812	114200	796909710	8840	8850	8860	8840	78
453	20240812	114100	796219080	8860	8850	8860	8840	144
454	20240812	114000	794945970	8860	8830	8860	8830	474
455	20240812	113900	790750040	8830	8850	8860	8830	66
456	20240812	113800	790166020	8830	8850	8850	8830	155
457	20240812	113700	788797150	8850	8860	8860	8840	66
458	20240812	113600	788212520	8860	8860	8860	8830	168
459	20240812	113500	786726870	8860	8850	8860	8840	2763
460	20240812	113400	762294430	8860	8850	8860	8850	56
461	20240812	113300	761798660	8850	8850	8850	8840	544
462	20240812	113200	756986680	8860	8860	8860	8860	47
463	20240812	113100	756570260	8840	8840	8860	8840	172
464	20240812	113000	755049500	8860	8840	8860	8840	530
465	20240812	112900	750356770	8860	8840	8860	8840	83
466	20240812	112800	749622200	8840	8840	8860	8840	197
467	20240812	112700	747879780	8850	8860	8860	8850	371
468	20240812	112600	744596390	8860	8850	8860	8850	200
469	20240812	112500	742825700	8860	8850	8860	8840	652
470	20240812	112400	737057020	8850	8840	8850	8840	208
471	20240812	112300	735218240	8850	8840	8850	8840	214
472	20240812	112200	733325700	8850	8860	8860	8840	521
473	20240812	112100	728714980	8860	8860	8860	8840	185
474	20240812	112000	727078030	8850	8860	8860	8850	1475
475	20240812	111900	714021180	8860	8870	8870	8850	60
476	20240812	111800	713489810	8860	8870	8870	8850	174
477	20240812	111700	711948250	8870	8860	8870	8860	30
478	20240812	111600	711682370	8860	8870	8870	8850	223
479	20240812	111500	709707690	8860	8850	8870	8850	460
480	20240812	111400	705631920	8860	8860	8860	8860	44
481	20240812	111300	705242080	8860	8860	8860	8840	198
482	20240812	111200	703490550	8860	8850	8860	8840	25
483	20240812	111100	703269450	8850	8850	8860	8850	142
484	20240812	111000	702012720	8850	8850	8860	8840	770
485	20240812	110900	695200830	8840	8850	8850	8840	68
486	20240812	110800	694599240	8850	8840	8850	8840	142
487	20240812	110700	693343720	8840	8840	8850	8840	108
488	20240812	110600	692388550	8840	8840	8850	8840	224
489	20240812	110500	690408330	8840	8830	8840	8830	614
490	20240812	110400	684981740	8840	8840	8850	8830	351
491	20240812	110300	681880920	8840	8860	8860	8830	2121
492	20240812	110200	663132420	8840	8860	8860	8840	112
493	20240812	110100	662141690	8840	8840	8860	8840	668
494	20240812	110000	656235390	8850	8860	8870	8840	574
495	20240812	105900	651151500	8860	8860	8860	8840	367
496	20240812	105800	647906290	8870	8870	8870	8840	232
497	20240812	105700	645852320	8870	8840	8880	8840	66
498	20240812	105600	645267180	8880	8880	8880	8840	143
499	20240812	105500	644002050	8880	8850	8880	8850	495
500	20240812	105400	639614400	8860	8870	8870	8860	8
501	20240812	105300	639543460	8850	8860	8870	8850	203
502	20240812	105200	637745730	8860	8860	8870	8860	133
503	20240812	105100	636567190	8860	8870	8870	8840	136
504	20240812	105000	635364550	8870	8840	8870	8840	547
505	20240812	104900	630521230	8840	8850	8850	8840	150
506	20240812	104800	629195140	8850	8860	8860	8840	1027
507	20240812	104700	620107520	8880	8860	8880	8860	204
508	20240812	104600	618296800	8850	8850	8880	8850	825
509	20240812	104500	610991160	8880	8860	8880	8850	600
510	20240812	104400	605671370	8860	8860	8860	8850	1141
511	20240812	104300	595573480	8850	8860	8870	8850	280
512	20240812	104200	593093610	8870	8860	8870	8860	698
513	20240812	104100	586909290	8860	8880	8880	8860	163
514	20240812	104000	585464190	8880	8870	8890	8860	463
515	20240812	103900	581355830	8870	8860	8870	8860	47
516	20240812	103800	580938990	8890	8860	8890	8860	192
517	20240812	103700	579236580	8870	8870	8880	8870	6
518	20240812	103600	579183340	8890	8880	8890	8860	167
519	20240812	103500	577701870	8860	8880	8880	8850	1263
520	20240812	103400	566491570	8850	8870	8880	8850	1006
521	20240812	103300	557585700	8870	8870	8870	8860	119
522	20240812	103200	556530630	8870	8880	8880	8870	54
523	20240812	103100	556051140	8860	8890	8890	8860	218
524	20240812	103000	554115810	8890	8860	8890	8860	490
525	20240812	102900	549763330	8870	8860	8890	8860	50
526	20240812	102800	549319490	8860	8870	8870	8850	268
527	20240812	102700	546944800	8890	8890	8890	8880	336
528	20240812	102600	543959670	8880	8890	8890	8880	123
529	20240812	102500	542867390	8890	8860	8890	8860	393
530	20240812	102400	539379520	8870	8880	8880	8870	68
531	20240812	102300	538775740	8880	8870	8880	8860	141
532	20240812	102200	537525390	8880	8860	8880	8860	7
533	20240812	102100	537463310	8850	8880	8890	8850	165
534	20240812	102000	536000730	8880	8880	8890	8870	437
535	20240812	101900	532117210	8880	8890	8890	8880	684
536	20240812	101800	526037150	8890	8890	8890	8880	831
537	20240812	101700	518657820	8880	8880	8890	8880	44
538	20240812	101600	518266690	8880	8880	8880	8840	156
539	20240812	101500	516886710	8880	8870	8890	8840	456
540	20240812	101400	512838300	8890	8860	8890	8860	8
541	20240812	101300	512767340	8890	8890	8890	8840	215
542	20240812	101200	510860840	8890	8850	8890	8850	572
543	20240812	101100	505782440	8840	8850	8850	8840	2074
544	20240812	101000	487428600	8850	8840	8850	8840	465
545	20240812	100900	483314590	8850	8850	8850	8840	64
546	20240812	100800	482748490	8840	8850	8850	8840	470
547	20240812	100700	478593230	8850	8850	8850	8850	9
548	20240812	100600	478513580	8850	8850	8850	8840	621
549	20240812	100500	473023140	8850	8840	8850	8840	423
550	20240812	100400	469280780	8850	8840	8850	8840	24
551	20240812	100300	469068390	8850	8860	8860	8850	902
552	20240812	100200	461085250	8860	8880	8880	8850	43
553	20240812	100100	460704470	8850	8890	8890	8850	228
554	20240812	100000	458682650	8890	8890	8910	8850	437
555	20240812	095900	454799980	8880	8860	8880	8860	119
556	20240812	095800	453744840	8860	8890	8890	8860	902
557	20240812	095700	445750150	8900	8910	8910	8870	22
558	20240812	095600	445554900	8880	8920	8920	8880	5232
559	20240812	095500	399064830	8920	8900	8920	8890	422
560	20240812	095400	395304180	8900	8900	8900	8900	4741
561	20240812	095300	353109280	8900	8910	8920	8900	2289
562	20240812	095200	332725450	8920	8920	8920	8910	44
563	20240812	095100	332332990	8910	8920	8920	8910	323
564	20240812	095000	329454360	8920	8920	8920	8910	1100
565	20240812	094900	319650590	8920	8910	8920	8910	243
566	20240812	094800	317484530	8910	8920	8920	8910	134
567	20240812	094700	316290490	8920	8910	8920	8910	50
568	20240812	094600	315844570	8920	8920	8920	8910	179
569	20240812	094500	314249060	8920	8910	8920	8910	497
570	20240812	094400	309817790	8920	8920	8920	8910	138
571	20240812	094300	308588120	8920	8910	8920	8910	229
572	20240812	094200	306547490	8920	8920	8920	8910	116
573	20240812	094100	305512780	8920	8910	8920	8910	24
574	20240812	094000	305298900	8920	8920	8920	8920	298
575	20240812	093900	302640740	8910	8920	8920	8910	443
576	20240812	093800	298693200	8920	8910	8920	8910	39
577	20240812	093700	298345360	8910	8920	8920	8910	5
578	20240812	093600	298300780	8920	8920	8930	8920	659
579	20240812	093500	292422490	8920	8920	8930	8920	447
580	20240812	093400	288430910	8920	8930	8930	8920	63
581	20240812	093300	287868850	8930	8930	8930	8920	803
582	20240812	093200	280705960	8930	8920	8930	8920	73
583	20240812	093100	280054790	8920	8920	8930	8920	480
584	20240812	093000	275772140	8910	8920	8920	8910	1180
585	20240812	092900	265255450	8920	8920	8920	8920	174
586	20240812	092800	263703370	8930	8920	8930	8920	254
587	20240812	092700	261437650	8920	8910	8920	8910	16
588	20240812	092600	261294960	8910	8920	8920	8910	409
589	20240812	092500	257649520	8920	8910	8920	8900	1395
590	20240812	092400	245207480	8900	8910	8920	8880	110
591	20240812	092300	244228460	8910	8910	8910	8910	600
592	20240812	092200	238882460	8910	8900	8910	8880	1420
593	20240812	092100	226251050	8900	8910	8910	8900	27
594	20240812	092000	226010540	8910	8910	8910	8900	882
595	20240812	091900	218156940	8920	8910	8920	8910	21
596	20240812	091800	217969770	8900	8880	8910	8880	352
597	20240812	091700	214835910	8890	8880	8890	8850	3614
598	20240812	091600	182743880	8880	8880	8880	8870	586
599	20240812	091500	177541860	8880	8880	8880	8870	2138
600	20240812	091400	158565500	8880	8870	8880	8870	441
601	20240812	091300	154650800	8870	8870	8870	8870	484
602	20240812	091200	150357720	8870	8870	8870	8860	790
603	20240812	091100	143350430	8870	8860	8870	8860	35
604	20240812	091000	143040010	8870	8880	8880	8870	722
605	20240812	090900	136633750	8880	8880	8880	8880	2312
606	20240812	090800	116103190	8870	8830	8880	8830	2932
607	20240812	090700	90100130	8830	8870	8870	8820	1369
608	20240812	090600	78012660	8860	8870	8870	8860	388
609	20240812	090500	74573110	8870	8830	8870	8830	1075
610	20240812	090400	65078270	8830	8860	8860	8830	1717
611	20240812	090300	49905430	8880	8830	8880	8830	948
612	20240812	090200	41512920	8830	8830	8830	8820	112
613	20240812	090100	40523970	8820	8820	8830	8820	110
614	20240812	090000	39552690	8810	8850	8850	8810	4478