KissMeData/029460/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	191100	1052271950	19270	19270	19270	19270	962
3	20240806	191000	1052271950	19270	19270	19270	19270	0
4	20240806	190900	1052271950	19270	19270	19270	19270	0
5	20240806	190800	1052271950	19270	19270	19270	19270	0
6	20240806	190700	1052271950	19270	19270	19270	19270	0
7	20240806	190600	1052271950	19270	19270	19270	19270	0
8	20240806	190500	1052271950	19270	19270	19270	19270	0
9	20240806	190400	1052271950	19270	19270	19270	19270	0
10	20240806	190300	1052271950	19270	19270	19270	19270	0
11	20240806	190200	1052271950	19270	19270	19270	19270	0
12	20240806	190100	1052271950	19270	19270	19270	19270	0
13	20240806	190000	1052271950	19270	19270	19270	19270	0
14	20240806	185900	1052271950	19270	19270	19270	19270	0
15	20240806	185800	1052271950	19270	19270	19270	19270	0
16	20240806	185700	1052271950	19270	19270	19270	19270	0
17	20240806	185600	1052271950	19270	19270	19270	19270	0
18	20240806	185500	1052271950	19270	19270	19270	19270	0
19	20240806	185400	1052271950	19270	19270	19270	19270	0
20	20240806	185300	1052271950	19270	19270	19270	19270	0
21	20240806	185200	1052271950	19270	19270	19270	19270	0
22	20240806	185100	1052271950	19270	19270	19270	19270	0
23	20240806	185000	1052271950	19270	19270	19270	19270	0
24	20240806	184900	1052271950	19270	19270	19270	19270	0
25	20240806	184800	1052271950	19270	19270	19270	19270	0
26	20240806	184700	1052271950	19270	19270	19270	19270	0
27	20240806	184600	1052271950	19270	19270	19270	19270	0
28	20240806	184500	1052271950	19270	19270	19270	19270	0
29	20240806	184400	1052271950	19270	19270	19270	19270	0
30	20240806	184300	1052271950	19270	19270	19270	19270	0
31	20240806	184200	1052271950	19270	19270	19270	19270	0
32	20240806	184100	1052271950	19270	19270	19270	19270	962
33	20240806	184000	1052271950	19270	19270	19270	19270	0
34	20240806	183900	1052271950	19270	19270	19270	19270	0
35	20240806	183800	1052271950	19270	19270	19270	19270	0
36	20240806	183700	1052271950	19270	19270	19270	19270	0
37	20240806	183600	1052271950	19270	19270	19270	19270	0
38	20240806	183500	1052271950	19270	19270	19270	19270	0
39	20240806	183400	1052271950	19270	19270	19270	19270	0
40	20240806	183300	1052271950	19270	19270	19270	19270	0
41	20240806	183200	1052271950	19270	19270	19270	19270	0
42	20240806	183100	1052271950	19270	19270	19270	19270	0
43	20240806	183000	1052271950	19270	19270	19270	19270	0
44	20240806	182900	1052271950	19270	19270	19270	19270	0
45	20240806	182800	1052271950	19270	19270	19270	19270	0
46	20240806	182700	1052271950	19270	19270	19270	19270	0
47	20240806	182600	1052271950	19270	19270	19270	19270	0
48	20240806	182500	1052271950	19270	19270	19270	19270	0
49	20240806	182400	1052271950	19270	19270	19270	19270	0
50	20240806	182300	1052271950	19270	19270	19270	19270	0
51	20240806	182200	1052271950	19270	19270	19270	19270	0
52	20240806	182100	1052271950	19270	19270	19270	19270	0
53	20240806	182000	1052271950	19270	19270	19270	19270	0
54	20240806	181900	1052271950	19270	19270	19270	19270	0
55	20240806	181800	1052271950	19270	19270	19270	19270	0
56	20240806	181700	1052271950	19270	19270	19270	19270	0
57	20240806	181600	1052271950	19270	19270	19270	19270	0
58	20240806	181500	1052271950	19270	19270	19270	19270	0
59	20240806	181400	1052271950	19270	19270	19270	19270	0
60	20240806	181300	1052271950	19270	19270	19270	19270	0
61	20240806	181200	1052271950	19270	19270	19270	19270	0
62	20240806	181100	1052271950	19270	19270	19270	19270	962
63	20240806	181000	1052271950	19270	19270	19270	19270	0
64	20240806	180900	1052271950	19270	19270	19270	19270	0
65	20240806	180800	1052271950	19270	19270	19270	19270	0
66	20240806	180700	1052271950	19270	19270	19270	19270	0
67	20240806	180600	1052271950	19270	19270	19270	19270	0
68	20240806	180500	1052271950	19270	19270	19270	19270	0
69	20240806	180400	1052271950	19270	19270	19270	19270	0
70	20240806	180300	1052271950	19270	19270	19270	19270	0
71	20240806	180200	1052271950	19270	19270	19270	19270	0
72	20240806	180100	1052271950	19270	19270	19270	19270	0
73	20240806	180000	1052271950	19270	19270	19270	19270	0
74	20240806	175900	1052271950	19270	19270	19270	19270	0
75	20240806	175800	1052271950	19270	19270	19270	19270	0
76	20240806	175700	1052271950	19270	19270	19270	19270	0
77	20240806	175600	1052271950	19270	19270	19270	19270	0
78	20240806	175500	1052271950	19270	19270	19270	19270	0
79	20240806	175400	1052271950	19270	19270	19270	19270	0
80	20240806	175300	1052271950	19270	19270	19270	19270	0
81	20240806	175200	1052271950	19270	19270	19270	19270	0
82	20240806	175100	1052271950	19270	19270	19270	19270	0
83	20240806	175000	1052271950	19270	19270	19270	19270	0
84	20240806	174900	1052271950	19270	19270	19270	19270	0
85	20240806	174800	1052271950	19270	19270	19270	19270	0
86	20240806	174700	1052271950	19270	19270	19270	19270	0
87	20240806	174600	1052271950	19270	19270	19270	19270	0
88	20240806	174500	1052271950	19270	19270	19270	19270	0
89	20240806	174400	1052271950	19270	19270	19270	19270	0
90	20240806	174300	1052271950	19270	19270	19270	19270	0
91	20240806	174200	1052271950	19270	19270	19270	19270	0
92	20240806	174100	1052271950	19270	19270	19270	19270	962
93	20240806	174000	1052271950	19270	19270	19270	19270	0
94	20240806	173900	1052271950	19270	19270	19270	19270	0
95	20240806	173800	1052271950	19270	19270	19270	19270	0
96	20240806	173700	1052271950	19270	19270	19270	19270	0
97	20240806	173600	1052271950	19270	19270	19270	19270	0
98	20240806	173500	1052271950	19270	19270	19270	19270	0
99	20240806	173400	1052271950	19270	19270	19270	19270	0
100	20240806	173300	1052271950	19270	19270	19270	19270	0
101	20240806	173200	1052271950	19270	19270	19270	19270	0
102	20240806	173100	1052271950	19270	19270	19270	19270	0
103	20240806	173000	1052271950	19270	19270	19270	19270	0
104	20240806	172900	1052271950	19270	19270	19270	19270	0
105	20240806	172800	1052271950	19270	19270	19270	19270	0
106	20240806	172700	1052271950	19270	19270	19270	19270	0
107	20240806	172600	1052271950	19270	19270	19270	19270	0
108	20240806	172500	1052271950	19270	19270	19270	19270	0
109	20240806	172400	1052271950	19270	19270	19270	19270	0
110	20240806	172300	1052271950	19270	19270	19270	19270	0
111	20240806	172200	1052271950	19270	19270	19270	19270	0
112	20240806	172100	1052271950	19270	19270	19270	19270	0
113	20240806	172000	1052271950	19270	19270	19270	19270	0
114	20240806	171900	1052271950	19270	19270	19270	19270	0
115	20240806	171800	1052271950	19270	19270	19270	19270	0
116	20240806	171700	1052271950	19270	19270	19270	19270	0
117	20240806	171600	1052271950	19270	19270	19270	19270	0
118	20240806	171500	1052271950	19270	19270	19270	19270	0
119	20240806	171400	1052271950	19270	19270	19270	19270	0
120	20240806	171300	1052271950	19270	19270	19270	19270	0
121	20240806	171200	1052271950	19270	19270	19270	19270	0
122	20240806	171100	1052271950	19270	19270	19270	19270	962
123	20240806	171000	1052271950	19270	19270	19270	19270	0
124	20240806	170900	1052271950	19270	19270	19270	19270	0
125	20240806	170800	1052271950	19270	19270	19270	19270	0
126	20240806	170700	1052271950	19270	19270	19270	19270	0
127	20240806	170600	1052271950	19270	19270	19270	19270	0
128	20240806	170500	1052271950	19270	19270	19270	19270	0
129	20240806	170400	1052271950	19270	19270	19270	19270	0
130	20240806	170300	1052271950	19270	19270	19270	19270	0
131	20240806	170200	1052271950	19270	19270	19270	19270	0
132	20240806	170100	1052271950	19270	19270	19270	19270	0
133	20240806	170000	1052271950	19270	19270	19270	19270	0
134	20240806	165900	1052271950	19270	19270	19270	19270	0
135	20240806	165800	1052271950	19270	19270	19270	19270	0
136	20240806	165700	1052271950	19270	19270	19270	19270	0
137	20240806	165600	1052271950	19270	19270	19270	19270	0
138	20240806	165500	1052271950	19270	19270	19270	19270	0
139	20240806	165400	1052271950	19270	19270	19270	19270	0
140	20240806	165300	1052271950	19270	19270	19270	19270	0
141	20240806	165200	1052271950	19270	19270	19270	19270	0
142	20240806	165100	1052271950	19270	19270	19270	19270	0
143	20240806	165000	1052271950	19270	19270	19270	19270	0
144	20240806	164900	1052271950	19270	19270	19270	19270	0
145	20240806	164800	1052271950	19270	19270	19270	19270	0
146	20240806	164700	1052271950	19270	19270	19270	19270	0
147	20240806	164600	1052271950	19270	19270	19270	19270	0
148	20240806	164500	1052271950	19270	19270	19270	19270	0
149	20240806	164400	1052271950	19270	19270	19270	19270	0
150	20240806	164300	1052271950	19270	19270	19270	19270	0
151	20240806	164200	1052271950	19270	19270	19270	19270	0
152	20240806	164100	1052271950	19270	19270	19270	19270	962
153	20240806	164000	1052271950	19270	19270	19270	19270	0
154	20240806	163900	1052271950	19270	19270	19270	19270	0
155	20240806	163800	1052271950	19270	19270	19270	19270	0
156	20240806	163700	1052271950	19270	19270	19270	19270	0
157	20240806	163600	1052271950	19270	19270	19270	19270	0
158	20240806	163500	1052271950	19270	19270	19270	19270	0
159	20240806	163400	1052271950	19270	19270	19270	19270	0
160	20240806	163300	1052271950	19270	19270	19270	19270	0
161	20240806	163200	1052271950	19270	19270	19270	19270	0
162	20240806	163100	1052271950	19270	19270	19270	19270	0
163	20240806	163000	1052271950	19270	19270	19270	19270	0
164	20240806	162900	1052271950	19270	19270	19270	19270	0
165	20240806	162800	1052271950	19270	19270	19270	19270	0
166	20240806	162700	1052271950	19270	19270	19270	19270	0
167	20240806	162600	1052271950	19270	19270	19270	19270	0
168	20240806	162500	1052271950	19270	19270	19270	19270	0
169	20240806	162400	1052271950	19270	19270	19270	19270	0
170	20240806	162300	1052271950	19270	19270	19270	19270	0
171	20240806	162200	1052271950	19270	19270	19270	19270	0
172	20240806	162100	1052271950	19270	19270	19270	19270	0
173	20240806	162000	1052271950	19270	19270	19270	19270	0
174	20240806	161900	1052271950	19270	19270	19270	19270	0
175	20240806	161800	1052271950	19270	19270	19270	19270	0
176	20240806	161700	1052271950	19270	19270	19270	19270	0
177	20240806	161600	1052271950	19270	19270	19270	19270	0
178	20240806	161500	1052271950	19270	19270	19270	19270	0
179	20240806	161400	1052271950	19270	19270	19270	19270	0
180	20240806	161300	1052271950	19270	19270	19270	19270	0
181	20240806	161200	1052271950	19270	19270	19270	19270	0
182	20240806	161100	1052271950	19270	19270	19270	19270	962
183	20240806	161000	1052271950	19270	19270	19270	19270	0
184	20240806	160900	1052271950	19270	19270	19270	19270	0
185	20240806	160800	1052271950	19270	19270	19270	19270	0
186	20240806	160700	1052271950	19270	19270	19270	19270	0
187	20240806	160600	1052271950	19270	19270	19270	19270	0
188	20240806	160500	1052271950	19270	19270	19270	19270	0
189	20240806	160400	1052271950	19270	19270	19270	19270	0
190	20240806	160300	1052271950	19270	19270	19270	19270	0
191	20240806	160200	1052271950	19270	19270	19270	19270	0
192	20240806	160100	1052271950	19270	19270	19270	19270	0
193	20240806	160000	1052271950	19270	19270	19270	19270	0
194	20240806	155900	1052271950	19270	19270	19270	19270	0
195	20240806	155800	1052271950	19270	19270	19270	19270	0
196	20240806	155700	1052271950	19270	19270	19270	19270	0
197	20240806	155600	1052271950	19270	19270	19270	19270	0
198	20240806	155500	1052271950	19270	19270	19270	19270	0
199	20240806	155400	1052271950	19270	19270	19270	19270	0
200	20240806	155300	1052271950	19270	19270	19270	19270	0
201	20240806	155200	1052271950	19270	19270	19270	19270	0
202	20240806	155100	1052271950	19270	19270	19270	19270	0
203	20240806	155000	1052271950	19270	19270	19270	19270	0
204	20240806	154900	1052271950	19270	19270	19270	19270	0
205	20240806	154800	1052271950	19270	19270	19270	19270	0
206	20240806	154700	1052271950	19270	19270	19270	19270	0
207	20240806	154600	1052271950	19270	19270	19270	19270	0
208	20240806	154500	1052271950	19270	19270	19270	19270	0
209	20240806	154400	1052271950	19270	19270	19270	19270	0
210	20240806	154300	1052271950	19270	19270	19270	19270	0
211	20240806	154200	1052271950	19270	19270	19270	19270	0
212	20240806	154100	1052271950	19270	19270	19270	19270	962
213	20240806	154000	1052271950	19270	19270	19270	19270	0
214	20240806	153900	1052271950	19270	19270	19270	19270	0
215	20240806	153800	1052271950	19270	19270	19270	19270	0
216	20240806	153700	1052271950	19270	19270	19270	19270	0
217	20240806	153600	1052271950	19270	19270	19270	19270	0
218	20240806	153500	1052271950	19270	19270	19270	19270	0
219	20240806	153400	1052271950	19270	19270	19270	19270	0
220	20240806	153300	1052271950	19270	19270	19270	19270	0
221	20240806	153200	1052271950	19270	19270	19270	19270	0
222	20240806	153100	1052271950	19270	19270	19270	19270	0
223	20240806	153000	1052271950	19270	19270	19270	19270	962
224	20240806	152900	1033734210	19300	19300	19300	19300	0
225	20240806	152800	1033734210	19300	19300	19300	19300	0
226	20240806	152700	1033734210	19300	19300	19300	19300	0
227	20240806	152600	1033734210	19300	19300	19300	19300	0
228	20240806	152500	1033734210	19300	19300	19300	19300	0
229	20240806	152400	1033734210	19300	19300	19300	19300	0
230	20240806	152300	1033734210	19300	19300	19300	19300	0
231	20240806	152200	1033734210	19300	19300	19300	19300	0
232	20240806	152100	1033734210	19300	19300	19300	19300	0
233	20240806	152000	1033734210	19300	19300	19300	19300	0
234	20240806	151900	1033734210	19300	19030	19300	18940	313
235	20240806	151800	1027710510	18820	19150	19150	18820	403
236	20240806	151700	1020077220	19160	19180	19180	19160	7
237	20240806	151600	1019943060	19180	19180	19180	19180	0
238	20240806	151500	1019943060	19180	19170	19180	19170	292
239	20240806	151400	1014345410	19200	19180	19200	19180	24
240	20240806	151300	1013884910	19190	19190	19190	19190	1
241	20240806	151200	1013865720	19170	19200	19200	19170	323
242	20240806	151100	1007672760	19210	19210	19210	19210	1
243	20240806	151000	1007653550	19210	19210	19210	19210	30
244	20240806	150900	1007077250	19200	19270	19270	19200	2
245	20240806	150800	1007038780	19210	19210	19280	19210	94
246	20240806	150700	1005227640	19220	19240	19280	19220	14
247	20240806	150600	1004958330	19250	19300	19300	19250	3
248	20240806	150500	1004900520	19250	19300	19330	19250	18214
249	20240806	150400	653379670	19300	19330	19330	19300	406
250	20240806	150300	645543690	19340	19340	19340	19340	1
251	20240806	150200	645524350	19340	19340	19340	19340	1
252	20240806	150100	645505010	19310	19310	19310	19310	1
253	20240806	150000	645485700	19340	19340	19340	19340	76
254	20240806	145900	644015860	19340	19300	19340	19300	2226
255	20240806	145800	601048370	19320	19320	19320	19320	38
256	20240806	145700	600314210	19320	19300	19320	19300	507
257	20240806	145600	590526030	19310	19310	19310	19310	1
258	20240806	145500	590506720	19310	19310	19310	19310	1
259	20240806	145400	590487410	19320	19310	19320	19310	134
260	20240806	145300	587899530	19320	19320	19320	19320	16
261	20240806	145200	587590410	19320	19320	19320	19320	1
262	20240806	145100	587571090	19310	19310	19310	19310	101
263	20240806	145000	585620780	19320	19320	19320	19320	52
264	20240806	144900	584616140	19320	19320	19320	19320	1
265	20240806	144800	584596820	19330	19330	19330	19330	1
266	20240806	144700	584577490	19330	19330	19330	19330	1
267	20240806	144600	584558160	19340	19340	19340	19340	0
268	20240806	144500	584558160	19340	19340	19340	19340	1
269	20240806	144400	584538820	19340	19310	19340	19300	501
270	20240806	144300	574869340	19340	19310	19340	19310	6
271	20240806	144200	574753450	19340	19340	19340	19320	39
272	20240806	144100	573999930	19340	19340	19340	19340	2
273	20240806	144000	573961250	19350	19340	19350	19340	12
274	20240806	143900	573729160	19300	19350	19350	19300	341
275	20240806	143800	567147810	19350	19350	19350	19350	1
276	20240806	143700	567128460	19350	19350	19350	19350	514
277	20240806	143600	557182560	19350	19350	19350	19350	1
278	20240806	143500	557163210	19370	19370	19370	19370	1
279	20240806	143400	557143840	19360	19330	19360	19330	26
280	20240806	143300	556641110	19340	19340	19340	19340	1
281	20240806	143200	556621770	19300	19350	19350	19300	471
282	20240806	143100	547530110	19340	19360	19360	19340	9
283	20240806	143000	547356030	19360	19360	19360	19360	0
284	20240806	142900	547356030	19360	19360	19360	19360	1
285	20240806	142800	547336670	19360	19360	19360	19360	1
286	20240806	142700	547317310	19370	19370	19370	19370	1
287	20240806	142600	547297940	19370	19370	19370	19370	15
288	20240806	142500	547007390	19370	19370	19370	19370	1
289	20240806	142400	546988020	19380	19350	19380	19350	326
290	20240806	142300	540679480	19350	19340	19350	19340	177
291	20240806	142200	537255580	19330	19310	19330	19310	201
292	20240806	142100	533371270	19340	19310	19340	19310	24
293	20240806	142000	532907440	19310	19310	19310	19310	100
294	20240806	141900	530976440	19310	19320	19320	19310	257
295	20240806	141800	526013760	19310	19310	19310	19310	0
296	20240806	141700	526013760	19310	19310	19310	19310	0
297	20240806	141600	526013760	19310	19310	19310	19310	1
298	20240806	141500	525994450	19340	19340	19340	19340	0
299	20240806	141400	525994450	19340	19340	19340	19340	0
300	20240806	141300	525994450	19340	19340	19340	19340	0
301	20240806	141200	525994450	19340	19300	19340	19300	69
302	20240806	141100	524662360	19300	19300	19300	19300	855
303	20240806	141000	508160860	19300	19300	19300	19300	285
304	20240806	140900	502660360	19300	19300	19300	19300	0
305	20240806	140800	502660360	19300	19300	19300	19300	14
306	20240806	140700	502390160	19330	19330	19330	19330	0
307	20240806	140600	502390160	19330	19330	19330	19330	117
308	20240806	140500	500128550	19310	19310	19310	19310	0
309	20240806	140400	500128550	19310	19320	19320	19310	11
310	20240806	140300	499916090	19360	19360	19360	19360	0
311	20240806	140200	499916090	19360	19350	19360	19350	72
312	20240806	140100	498522750	19340	19300	19340	19300	14
313	20240806	140000	498252240	19300	19300	19300	19300	2
314	20240806	135900	498213640	19300	19300	19300	19300	12
315	20240806	135800	497982040	19300	19320	19340	19300	617
316	20240806	135700	486051590	19310	19300	19310	19300	5
317	20240806	135600	485955050	19300	19310	19310	19300	2006
318	20240806	135500	447239220	19310	19310	19310	19310	1
319	20240806	135400	447219910	19310	19310	19310	19310	0
320	20240806	135300	447219910	19310	19310	19310	19310	0
321	20240806	135200	447219910	19310	19310	19310	19310	0
322	20240806	135100	447219910	19310	19300	19310	19300	6
323	20240806	135000	447104060	19300	19300	19300	19300	32
324	20240806	134900	446486460	19300	19310	19310	19300	100
325	20240806	134800	444556410	19320	19320	19320	19320	0
326	20240806	134700	444556410	19320	19320	19320	19320	0
327	20240806	134600	444556410	19320	19320	19320	19320	0
328	20240806	134500	444556410	19320	19320	19320	19320	0
329	20240806	134400	444556410	19320	19320	19320	19320	60
330	20240806	134300	443397210	19320	19320	19320	19320	0
331	20240806	134200	443397210	19320	19330	19330	19320	4
332	20240806	134100	443319900	19340	19340	19340	19340	4
333	20240806	134000	443242540	19350	19330	19350	19330	162
334	20240806	133900	440110910	19330	19330	19330	19330	0
335	20240806	133800	440110910	19330	19330	19330	19330	0
336	20240806	133700	440110910	19330	19300	19330	19300	144
337	20240806	133600	437328870	19290	19290	19290	19290	6
338	20240806	133500	437213130	19280	19280	19280	19280	100
339	20240806	133400	435285130	19280	19280	19280	19280	1
340	20240806	133300	435265850	19280	19280	19280	19280	0
341	20240806	133200	435265850	19280	19290	19300	19280	128
342	20240806	133100	432796410	19280	19280	19280	19280	7
343	20240806	133000	432661450	19270	19270	19270	19270	0
344	20240806	132900	432661450	19270	19270	19270	19270	2
345	20240806	132800	432622910	19270	19270	19270	19270	2
346	20240806	132700	432584370	19270	19260	19270	19260	2
347	20240806	132600	432545840	19280	19270	19280	19270	6
348	20240806	132500	432430210	19260	19260	19260	19260	1
349	20240806	132400	432410950	19260	19260	19260	19260	1
350	20240806	132300	432391690	19260	19260	19260	19260	0
351	20240806	132200	432391690	19260	19260	19260	19260	1
352	20240806	132100	432372430	19260	19260	19260	19260	0
353	20240806	132000	432372430	19260	19260	19260	19260	1
354	20240806	131900	432353170	19270	19270	19270	19270	0
355	20240806	131800	432353170	19270	19270	19270	19270	1
356	20240806	131700	432333900	19270	19280	19280	19270	7
357	20240806	131600	432199000	19280	19280	19280	19280	0
358	20240806	131500	432199000	19280	19280	19280	19280	0
359	20240806	131400	432199000	19280	19280	19280	19280	0
360	20240806	131300	432199000	19280	19280	19280	19280	0
361	20240806	131200	432199000	19280	19280	19280	19280	0
362	20240806	131100	432199000	19280	19280	19280	19280	0
363	20240806	131000	432199000	19280	19280	19280	19280	0
364	20240806	130900	432199000	19280	19280	19280	19280	0
365	20240806	130800	432199000	19280	19300	19310	19280	11
366	20240806	130700	431986700	19300	19300	19300	19300	0
367	20240806	130600	431986700	19300	19300	19300	19300	0
368	20240806	130500	431986700	19300	19300	19300	19300	0
369	20240806	130400	431986700	19300	19300	19300	19300	0
370	20240806	130300	431986700	19300	19300	19300	19300	0
371	20240806	130200	431986700	19300	19300	19300	19300	0
372	20240806	130100	431986700	19300	19300	19300	19300	0
373	20240806	130000	431986700	19300	19300	19300	19300	1
374	20240806	125900	431967400	19310	19310	19310	19310	0
375	20240806	125800	431967400	19310	19310	19310	19310	0
376	20240806	125700	431967400	19310	19310	19310	19310	1
377	20240806	125600	431948090	19310	19310	19310	19310	0
378	20240806	125500	431948090	19310	19310	19310	19310	0
379	20240806	125400	431948090	19310	19310	19310	19310	0
380	20240806	125300	431948090	19310	19230	19310	19230	1677
381	20240806	125200	399635090	19230	19240	19250	19230	174
382	20240806	125100	396286650	19240	19240	19240	19240	0
383	20240806	125000	396286650	19240	19240	19240	19240	0
384	20240806	124900	396286650	19240	19200	19240	19200	247
385	20240806	124800	391538110	19210	19210	19210	19210	3
386	20240806	124700	391480480	19220	19190	19220	19190	60
387	20240806	124600	390327920	19180	19180	19180	19180	3
388	20240806	124500	390270380	19180	19180	19180	19180	3
389	20240806	124400	390212840	19180	19180	19180	19180	2
390	20240806	124300	390174480	19180	19180	19180	19180	7
391	20240806	124200	390040220	19180	19180	19180	19180	2
392	20240806	124100	390001860	19190	19190	19190	19190	0
393	20240806	124000	390001860	19190	19190	19190	19190	0
394	20240806	123900	390001860	19190	19190	19190	19190	1
395	20240806	123800	389982670	19180	19190	19190	19180	2
396	20240806	123700	389944300	19180	19180	19180	19180	1
397	20240806	123600	389925120	19190	19190	19190	19190	0
398	20240806	123500	389925120	19190	19190	19190	19190	0
399	20240806	123400	389925120	19190	19190	19190	19190	1
400	20240806	123300	389905930	19190	19190	19190	19190	0
401	20240806	123200	389905930	19190	19190	19190	19190	0
402	20240806	123100	389905930	19190	19190	19190	19190	0
403	20240806	123000	389905930	19190	19190	19190	19190	5
404	20240806	122900	389809980	19200	19200	19200	19200	0
405	20240806	122800	389809980	19200	19200	19200	19200	0
406	20240806	122700	389809980	19200	19200	19200	19200	1
407	20240806	122600	389790780	19190	19190	19190	19190	0
408	20240806	122500	389790780	19190	19190	19190	19190	17
409	20240806	122400	389464550	19210	19210	19210	19210	5
410	20240806	122300	389368500	19210	19180	19210	19180	223
411	20240806	122200	385087730	19180	19160	19180	19160	70
412	20240806	122100	383745800	19160	19160	19160	19160	0
413	20240806	122000	383745800	19160	19150	19160	19150	141
414	20240806	121900	381045260	19140	19140	19140	19140	4
415	20240806	121800	380968700	19130	19130	19130	19130	2
416	20240806	121700	380930440	19160	19070	19160	19070	98
417	20240806	121600	379057450	19070	19070	19070	19070	0
418	20240806	121500	379057450	19070	19070	19070	19070	4
419	20240806	121400	378981170	19070	19070	19070	19070	0
420	20240806	121300	378981170	19070	19070	19070	19070	0
421	20240806	121200	378981170	19070	19070	19070	19070	1
422	20240806	121100	378962100	19050	19050	19050	19050	0
423	20240806	121000	378962100	19050	19050	19050	19050	516
424	20240806	120900	369132300	19050	19050	19050	19050	0
425	20240806	120800	369132300	19050	19050	19050	19050	0
426	20240806	120700	369132300	19050	19050	19050	19050	0
427	20240806	120600	369132300	19050	19050	19050	19050	0
428	20240806	120500	369132300	19050	19050	19050	19050	15
429	20240806	120400	368846550	19050	19050	19050	19050	0
430	20240806	120300	368846550	19050	19050	19050	19050	0
431	20240806	120200	368846550	19050	19050	19050	19050	0
432	20240806	120100	368846550	19050	19050	19050	19050	0
433	20240806	120000	368846550	19050	19050	19050	19050	0
434	20240806	115900	368846550	19050	19050	19050	19050	1
435	20240806	115800	368827500	19040	19040	19040	19040	1
436	20240806	115700	368808460	19050	19050	19050	19050	0
437	20240806	115600	368808460	19050	19050	19050	19050	0
438	20240806	115500	368808460	19050	19090	19090	19050	12
439	20240806	115400	368579700	19100	19100	19100	19100	0
440	20240806	115300	368579700	19100	19100	19100	19100	0
441	20240806	115200	368579700	19100	19100	19100	19100	1
442	20240806	115100	368560600	19100	19100	19100	19100	0
443	20240806	115000	368560600	19100	19100	19100	19100	0
444	20240806	114900	368560600	19100	19100	19100	19100	0
445	20240806	114800	368560600	19100	19100	19100	19100	8
446	20240806	114700	368407800	19110	19110	19110	19110	0
447	20240806	114600	368407800	19110	19110	19110	19110	1
448	20240806	114500	368388690	19100	19100	19100	19100	2
449	20240806	114400	368350490	19100	19100	19100	19100	1
450	20240806	114300	368331390	19100	19100	19100	19100	1
451	20240806	114200	368312290	19060	19060	19060	19060	0
452	20240806	114100	368312290	19060	19060	19060	19060	0
453	20240806	114000	368312290	19060	19050	19060	19050	5
454	20240806	113900	368217020	19050	19050	19050	19050	38
455	20240806	113800	367493120	19040	19010	19040	19010	12
456	20240806	113700	367264730	19010	19000	19010	19000	6
457	20240806	113600	367150690	19000	19000	19000	19000	0
458	20240806	113500	367150690	19000	19000	19000	19000	0
459	20240806	113400	367150690	19000	19000	19000	19000	30
460	20240806	113300	366580690	19000	19020	19020	19000	10
461	20240806	113200	366390660	19040	19040	19040	19040	0
462	20240806	113100	366390660	19040	19040	19040	19040	0
463	20240806	113000	366390660	19040	19040	19040	19040	0
464	20240806	112900	366390660	19040	19040	19040	19040	0
465	20240806	112800	366390660	19040	19040	19040	19040	2
466	20240806	112700	366352580	19040	19030	19040	19030	9
467	20240806	112600	366181300	19030	19030	19030	19030	0
468	20240806	112500	366181300	19030	19030	19030	19030	0
469	20240806	112400	366181300	19030	19030	19030	19030	0
470	20240806	112300	366181300	19030	19030	19030	19030	0
471	20240806	112200	366181300	19030	19020	19030	19010	6
472	20240806	112100	366067150	19010	19020	19020	19010	3
473	20240806	112000	366010110	19050	19050	19050	19050	0
474	20240806	111900	366010110	19050	19050	19050	19050	0
475	20240806	111800	366010110	19050	19050	19050	19050	0
476	20240806	111700	366010110	19050	19000	19050	19000	280
477	20240806	111600	360683970	19000	19000	19000	19000	0
478	20240806	111500	360683970	19000	19000	19000	19000	0
479	20240806	111400	360683970	19000	19020	19020	18970	230
480	20240806	111300	356314240	18950	18950	18950	18950	1
481	20240806	111200	356295290	18950	19000	19000	18950	490
482	20240806	111100	346985950	19000	19010	19010	19000	1100
483	20240806	111000	326085920	19010	19010	19010	19010	0
484	20240806	110900	326085920	19010	19030	19030	19010	16
485	20240806	110800	325781690	19050	19050	19050	19050	0
486	20240806	110700	325781690	19050	19050	19050	19050	0
487	20240806	110600	325781690	19050	19050	19050	19050	1
488	20240806	110500	325762640	19040	19090	19090	19040	4
489	20240806	110400	325686340	19040	19040	19040	19040	0
490	20240806	110300	325686340	19040	19040	19040	19040	0
491	20240806	110200	325686340	19040	19060	19060	19040	2
492	20240806	110100	325648240	19040	19040	19040	19040	1
493	20240806	110000	325629200	19060	19050	19060	19040	5
494	20240806	105900	325533950	19050	19040	19050	19040	51
495	20240806	105800	324562860	19060	19050	19060	19050	2
496	20240806	105700	324524750	19060	19050	19060	19050	103
497	20240806	105600	322562550	19050	19060	19060	19050	2
498	20240806	105500	322524440	19070	19070	19070	19070	1
499	20240806	105400	322505370	19080	19080	19080	19080	0
500	20240806	105300	322505370	19080	19080	19080	19080	1
501	20240806	105200	322486290	19080	19110	19110	19080	29
502	20240806	105100	321932130	19150	19150	19150	19150	0
503	20240806	105000	321932130	19150	19150	19160	19150	113
504	20240806	104900	319768170	19140	19110	19150	19110	345
505	20240806	104800	313170140	19110	19010	19110	19010	4
506	20240806	104700	313093960	19030	19020	19030	19020	168
507	20240806	104600	309898590	19000	19020	19020	19000	341
508	20240806	104500	303419420	19010	19010	19010	19010	0
509	20240806	104400	303419420	19010	18990	19010	18990	154
510	20240806	104300	300492890	18910	18880	18910	18870	320
511	20240806	104200	294449770	18880	18940	18940	18880	247
512	20240806	104100	289778370	18950	19030	19030	18950	593
513	20240806	104000	278510870	19030	19080	19080	19030	108
514	20240806	103900	276454420	19050	19080	19120	19050	370
515	20240806	103800	269387030	19060	19090	19090	19060	50
516	20240806	103700	268433970	19060	19050	19060	19050	6
517	20240806	103600	268319660	19060	19060	19060	19060	1
518	20240806	103500	268300600	19030	19030	19030	19030	3
519	20240806	103400	268243510	19050	19050	19050	19050	6
520	20240806	103300	268129210	19050	19000	19050	19000	5
521	20240806	103200	268034050	19000	19010	19010	19000	1501
522	20240806	103100	239511300	19010	19010	19010	19010	0
523	20240806	103000	239511300	19010	19010	19010	19000	448
524	20240806	102900	230996050	19030	19020	19030	19020	260
525	20240806	102800	226050830	19020	19020	19020	19020	5
526	20240806	102700	225955730	19030	19010	19030	19000	255
527	20240806	102600	221109040	19030	19030	19030	19030	0
528	20240806	102500	221109040	19030	19060	19060	19030	212
529	20240806	102400	217074650	19100	19000	19100	19000	439
530	20240806	102300	208720580	19010	18990	19010	18990	178
531	20240806	102200	205339080	19000	19010	19010	18970	774
532	20240806	102100	190639430	19020	18970	19080	18970	246
533	20240806	102000	185967700	18980	18950	18980	18950	44
534	20240806	101900	185133640	18970	18940	18970	18940	4
535	20240806	101800	185057830	18990	19020	19020	18980	656
536	20240806	101700	172597380	19070	19070	19070	19070	0
537	20240806	101600	172597380	19070	19070	19070	19030	195
538	20240806	101500	168878780	19060	19060	19060	19060	0
539	20240806	101400	168878780	19060	19060	19060	19060	0
540	20240806	101300	168878780	19060	19050	19060	19010	19
541	20240806	101200	168516830	19000	19010	19130	19000	64
542	20240806	101100	167299880	19010	19000	19010	19000	360
543	20240806	101000	160457080	18930	19070	19070	18930	58
544	20240806	100900	159354810	19050	19050	19050	19050	0
545	20240806	100800	159354810	19050	19130	19130	19050	32
546	20240806	100700	158745040	19150	19180	19180	19150	467
547	20240806	100600	149798040	19200	19180	19200	19170	114
548	20240806	100500	147610910	19180	19180	19180	19180	0
549	20240806	100400	147610910	19180	19180	19180	19180	3
550	20240806	100300	147553370	19180	19180	19180	19180	73
551	20240806	100200	146153230	19180	19180	19180	19180	3
552	20240806	100100	146095690	19180	19180	19180	19180	0
553	20240806	100000	146095690	19180	19190	19200	19180	5
554	20240806	095900	145999740	19200	19170	19200	19170	6
555	20240806	095800	145884660	19200	19200	19200	19200	1
556	20240806	095700	145865460	19210	19210	19210	19210	0
557	20240806	095600	145865460	19210	19180	19210	19180	25
558	20240806	095500	145385360	19180	19150	19180	19150	9
559	20240806	095400	145212860	19160	19160	19160	19140	6
560	20240806	095300	145097940	19180	19180	19180	19180	0
561	20240806	095200	145097940	19180	19180	19180	19180	55
562	20240806	095100	144043040	19200	19170	19200	19170	4
563	20240806	095000	143966270	19210	19210	19210	19210	0
564	20240806	094900	143966270	19210	19210	19210	19210	300
565	20240806	094800	138203270	19240	19160	19240	19160	759
566	20240806	094700	123623020	19160	19150	19160	19150	2
567	20240806	094600	123584710	19160	19160	19160	19160	1
568	20240806	094500	123565550	19170	19170	19170	19170	5
569	20240806	094400	123469700	19180	19180	19180	19180	0
570	20240806	094300	123469700	19180	19180	19180	19130	26
571	20240806	094200	122972180	19190	19160	19190	19160	2
572	20240806	094100	122933830	19150	19150	19150	19150	0
573	20240806	094000	122933830	19150	19130	19170	19130	148
574	20240806	093900	120099770	19130	19130	19130	19130	6
575	20240806	093800	119984990	19050	19050	19050	19050	48
576	20240806	093700	119070590	19050	19120	19120	19050	46
577	20240806	093600	118193790	19150	19150	19150	19150	0
578	20240806	093500	118193790	19150	19150	19150	19150	612
579	20240806	093400	106473990	19150	19130	19150	19130	26
580	20240806	093300	105976400	19050	19090	19090	19040	27
581	20240806	093200	105462260	19040	19090	19140	19040	764
582	20240806	093100	90868120	19090	19010	19090	19000	104
583	20240806	093000	88886790	19000	19000	19000	19000	96
584	20240806	092900	87062790	19000	19000	19000	19000	0
585	20240806	092800	87062790	19000	19060	19060	19000	671
586	20240806	092700	74296030	19060	18990	19060	18990	249
587	20240806	092600	69564770	18910	18910	18910	18910	0
588	20240806	092500	69564770	18910	18910	18910	18910	23
589	20240806	092400	69129840	18910	18950	18950	18850	168
590	20240806	092300	65952620	18950	18950	18950	18950	6
591	20240806	092200	65838920	18950	18910	18950	18910	240
592	20240806	092100	61295000	18870	18870	18870	18870	0
593	20240806	092000	61295000	18870	18840	18870	18840	159
594	20240806	091900	58298390	18820	18820	18820	18820	0
595	20240806	091800	58298390	18820	18820	18820	18820	53
596	20240806	091700	57300930	18870	18870	18870	18870	11
597	20240806	091600	57093360	18820	18820	18820	18820	51
598	20240806	091500	56133540	18660	18660	18660	18660	1
599	20240806	091400	56114880	18650	18650	18650	18650	0
600	20240806	091300	56114880	18650	18650	18650	18650	3
601	20240806	091200	56058930	18680	18680	18680	18680	41
602	20240806	091100	55293050	18680	18650	18680	18650	61
603	20240806	091000	54154380	18650	18640	18650	18640	30
604	20240806	090900	53595170	18650	18650	18650	18650	1
605	20240806	090800	53576520	18550	18550	18560	18550	28
606	20240806	090700	53057110	18550	18660	18660	18550	351
607	20240806	090600	46540090	18660	18830	18830	18660	746
608	20240806	090500	32594970	18830	18830	18830	18830	2
609	20240806	090400	32557310	18830	18680	18830	18680	662
610	20240806	090300	20177720	18640	18630	18640	18630	173
611	20240806	090200	16953260	18630	18540	18630	18490	17
612	20240806	090100	16637330	18590	18690	18690	18590	597
613	20240806	090000	5479500	18690	18300	18690	18300	299