KissMeData/034120/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191600	742869380	15890	15890	15890	15890	519
3	20240809	191500	742869380	15890	15890	15890	15890	0
4	20240809	191400	742869380	15890	15890	15890	15890	0
5	20240809	191300	742869380	15890	15890	15890	15890	0
6	20240809	191200	742869380	15890	15890	15890	15890	0
7	20240809	191100	742869380	15890	15890	15890	15890	0
8	20240809	191000	742869380	15890	15890	15890	15890	0
9	20240809	190900	742869380	15890	15890	15890	15890	0
10	20240809	190800	742869380	15890	15890	15890	15890	0
11	20240809	190700	742869380	15890	15890	15890	15890	0
12	20240809	190600	742869380	15890	15890	15890	15890	0
13	20240809	190500	742869380	15890	15890	15890	15890	0
14	20240809	190400	742869380	15890	15890	15890	15890	0
15	20240809	190300	742869380	15890	15890	15890	15890	0
16	20240809	190200	742869380	15890	15890	15890	15890	0
17	20240809	190100	742869380	15890	15890	15890	15890	0
18	20240809	190000	742869380	15890	15890	15890	15890	0
19	20240809	185900	742869380	15890	15890	15890	15890	0
20	20240809	185800	742869380	15890	15890	15890	15890	0
21	20240809	185700	742869380	15890	15890	15890	15890	0
22	20240809	185600	742869380	15890	15890	15890	15890	0
23	20240809	185500	742869380	15890	15890	15890	15890	0
24	20240809	185400	742869380	15890	15890	15890	15890	0
25	20240809	185300	742869380	15890	15890	15890	15890	0
26	20240809	185200	742869380	15890	15890	15890	15890	0
27	20240809	185100	742869380	15890	15890	15890	15890	0
28	20240809	185000	742869380	15890	15890	15890	15890	0
29	20240809	184900	742869380	15890	15890	15890	15890	0
30	20240809	184800	742869380	15890	15890	15890	15890	0
31	20240809	184700	742869380	15890	15890	15890	15890	0
32	20240809	184600	742869380	15890	15890	15890	15890	519
33	20240809	184500	742869380	15890	15890	15890	15890	0
34	20240809	184400	742869380	15890	15890	15890	15890	0
35	20240809	184300	742869380	15890	15890	15890	15890	0
36	20240809	184200	742869380	15890	15890	15890	15890	0
37	20240809	184100	742869380	15890	15890	15890	15890	0
38	20240809	184000	742869380	15890	15890	15890	15890	0
39	20240809	183900	742869380	15890	15890	15890	15890	0
40	20240809	183800	742869380	15890	15890	15890	15890	0
41	20240809	183700	742869380	15890	15890	15890	15890	0
42	20240809	183600	742869380	15890	15890	15890	15890	0
43	20240809	183500	742869380	15890	15890	15890	15890	0
44	20240809	183400	742869380	15890	15890	15890	15890	0
45	20240809	183300	742869380	15890	15890	15890	15890	0
46	20240809	183200	742869380	15890	15890	15890	15890	0
47	20240809	183100	742869380	15890	15890	15890	15890	0
48	20240809	183000	742869380	15890	15890	15890	15890	0
49	20240809	182900	742869380	15890	15890	15890	15890	0
50	20240809	182800	742869380	15890	15890	15890	15890	0
51	20240809	182700	742869380	15890	15890	15890	15890	0
52	20240809	182600	742869380	15890	15890	15890	15890	0
53	20240809	182500	742869380	15890	15890	15890	15890	0
54	20240809	182400	742869380	15890	15890	15890	15890	0
55	20240809	182300	742869380	15890	15890	15890	15890	0
56	20240809	182200	742869380	15890	15890	15890	15890	0
57	20240809	182100	742869380	15890	15890	15890	15890	0
58	20240809	182000	742869380	15890	15890	15890	15890	0
59	20240809	181900	742869380	15890	15890	15890	15890	0
60	20240809	181800	742869380	15890	15890	15890	15890	0
61	20240809	181700	742869380	15890	15890	15890	15890	0
62	20240809	181600	742869380	15890	15890	15890	15890	519
63	20240809	181500	742869380	15890	15890	15890	15890	0
64	20240809	181400	742869380	15890	15890	15890	15890	0
65	20240809	181300	742869380	15890	15890	15890	15890	0
66	20240809	181200	742869380	15890	15890	15890	15890	0
67	20240809	181100	742869380	15890	15890	15890	15890	0
68	20240809	181000	742869380	15890	15890	15890	15890	0
69	20240809	180900	742869380	15890	15890	15890	15890	0
70	20240809	180800	742869380	15890	15890	15890	15890	0
71	20240809	180700	742869380	15890	15890	15890	15890	0
72	20240809	180600	742869380	15890	15890	15890	15890	0
73	20240809	180500	742869380	15890	15890	15890	15890	0
74	20240809	180400	742869380	15890	15890	15890	15890	0
75	20240809	180300	742869380	15890	15890	15890	15890	0
76	20240809	180200	742869380	15890	15890	15890	15890	0
77	20240809	180100	742869380	15890	15890	15890	15890	0
78	20240809	180000	742869380	15890	15890	15890	15890	0
79	20240809	175900	742869380	15890	15890	15890	15890	0
80	20240809	175800	742869380	15890	15890	15890	15890	0
81	20240809	175700	742869380	15890	15890	15890	15890	0
82	20240809	175600	742869380	15890	15890	15890	15890	0
83	20240809	175500	742869380	15890	15890	15890	15890	0
84	20240809	175400	742869380	15890	15890	15890	15890	0
85	20240809	175300	742869380	15890	15890	15890	15890	0
86	20240809	175200	742869380	15890	15890	15890	15890	0
87	20240809	175100	742869380	15890	15890	15890	15890	0
88	20240809	175000	742869380	15890	15890	15890	15890	0
89	20240809	174900	742869380	15890	15890	15890	15890	0
90	20240809	174800	742869380	15890	15890	15890	15890	0
91	20240809	174700	742869380	15890	15890	15890	15890	0
92	20240809	174600	742869380	15890	15890	15890	15890	519
93	20240809	174500	742869380	15890	15890	15890	15890	0
94	20240809	174400	742869380	15890	15890	15890	15890	0
95	20240809	174300	742869380	15890	15890	15890	15890	0
96	20240809	174200	742869380	15890	15890	15890	15890	0
97	20240809	174100	742869380	15890	15890	15890	15890	0
98	20240809	174000	742869380	15890	15890	15890	15890	0
99	20240809	173900	742869380	15890	15890	15890	15890	0
100	20240809	173800	742869380	15890	15890	15890	15890	0
101	20240809	173700	742869380	15890	15890	15890	15890	0
102	20240809	173600	742869380	15890	15890	15890	15890	0
103	20240809	173500	742869380	15890	15890	15890	15890	0
104	20240809	173400	742869380	15890	15890	15890	15890	0
105	20240809	173300	742869380	15890	15890	15890	15890	0
106	20240809	173200	742869380	15890	15890	15890	15890	0
107	20240809	173100	742869380	15890	15890	15890	15890	0
108	20240809	173000	742869380	15890	15890	15890	15890	0
109	20240809	172900	742869380	15890	15890	15890	15890	0
110	20240809	172800	742869380	15890	15890	15890	15890	0
111	20240809	172700	742869380	15890	15890	15890	15890	0
112	20240809	172600	742869380	15890	15890	15890	15890	0
113	20240809	172500	742869380	15890	15890	15890	15890	0
114	20240809	172400	742869380	15890	15890	15890	15890	0
115	20240809	172300	742869380	15890	15890	15890	15890	0
116	20240809	172200	742869380	15890	15890	15890	15890	0
117	20240809	172100	742869380	15890	15890	15890	15890	0
118	20240809	172000	742869380	15890	15890	15890	15890	0
119	20240809	171900	742869380	15890	15890	15890	15890	0
120	20240809	171800	742869380	15890	15890	15890	15890	0
121	20240809	171700	742869380	15890	15890	15890	15890	0
122	20240809	171600	742869380	15890	15890	15890	15890	519
123	20240809	171500	742869380	15890	15890	15890	15890	0
124	20240809	171400	742869380	15890	15890	15890	15890	0
125	20240809	171300	742869380	15890	15890	15890	15890	0
126	20240809	171200	742869380	15890	15890	15890	15890	0
127	20240809	171100	742869380	15890	15890	15890	15890	0
128	20240809	171000	742869380	15890	15890	15890	15890	0
129	20240809	170900	742869380	15890	15890	15890	15890	0
130	20240809	170800	742869380	15890	15890	15890	15890	0
131	20240809	170700	742869380	15890	15890	15890	15890	0
132	20240809	170600	742869380	15890	15890	15890	15890	0
133	20240809	170500	742869380	15890	15890	15890	15890	0
134	20240809	170400	742869380	15890	15890	15890	15890	0
135	20240809	170300	742869380	15890	15890	15890	15890	0
136	20240809	170200	742869380	15890	15890	15890	15890	0
137	20240809	170100	742869380	15890	15890	15890	15890	0
138	20240809	170000	742869380	15890	15890	15890	15890	0
139	20240809	165900	742869380	15890	15890	15890	15890	0
140	20240809	165800	742869380	15890	15890	15890	15890	0
141	20240809	165700	742869380	15890	15890	15890	15890	0
142	20240809	165600	742869380	15890	15890	15890	15890	0
143	20240809	165500	742869380	15890	15890	15890	15890	0
144	20240809	165400	742869380	15890	15890	15890	15890	0
145	20240809	165300	742869380	15890	15890	15890	15890	0
146	20240809	165200	742869380	15890	15890	15890	15890	0
147	20240809	165100	742869380	15890	15890	15890	15890	0
148	20240809	165000	742869380	15890	15890	15890	15890	0
149	20240809	164900	742869380	15890	15890	15890	15890	0
150	20240809	164800	742869380	15890	15890	15890	15890	0
151	20240809	164700	742869380	15890	15890	15890	15890	0
152	20240809	164600	742869380	15890	15890	15890	15890	519
153	20240809	164500	742869380	15890	15890	15890	15890	0
154	20240809	164400	742869380	15890	15890	15890	15890	0
155	20240809	164300	742869380	15890	15890	15890	15890	0
156	20240809	164200	742869380	15890	15890	15890	15890	0
157	20240809	164100	742869380	15890	15890	15890	15890	0
158	20240809	164000	742869380	15890	15890	15890	15890	0
159	20240809	163900	742869380	15890	15890	15890	15890	0
160	20240809	163800	742869380	15890	15890	15890	15890	0
161	20240809	163700	742869380	15890	15890	15890	15890	0
162	20240809	163600	742869380	15890	15890	15890	15890	0
163	20240809	163500	742869380	15890	15890	15890	15890	0
164	20240809	163400	742869380	15890	15890	15890	15890	0
165	20240809	163300	742869380	15890	15890	15890	15890	0
166	20240809	163200	742869380	15890	15890	15890	15890	0
167	20240809	163100	742869380	15890	15890	15890	15890	0
168	20240809	163000	742869380	15890	15890	15890	15890	0
169	20240809	162900	742869380	15890	15890	15890	15890	0
170	20240809	162800	742869380	15890	15890	15890	15890	0
171	20240809	162700	742869380	15890	15890	15890	15890	0
172	20240809	162600	742869380	15890	15890	15890	15890	0
173	20240809	162500	742869380	15890	15890	15890	15890	0
174	20240809	162400	742869380	15890	15890	15890	15890	0
175	20240809	162300	742869380	15890	15890	15890	15890	0
176	20240809	162200	742869380	15890	15890	15890	15890	0
177	20240809	162100	742869380	15890	15890	15890	15890	0
178	20240809	162000	742869380	15890	15890	15890	15890	0
179	20240809	161900	742869380	15890	15890	15890	15890	0
180	20240809	161800	742869380	15890	15890	15890	15890	0
181	20240809	161700	742869380	15890	15890	15890	15890	0
182	20240809	161600	742869380	15890	15890	15890	15890	519
183	20240809	161500	742869380	15890	15890	15890	15890	0
184	20240809	161400	742869380	15890	15890	15890	15890	0
185	20240809	161300	742869380	15890	15890	15890	15890	0
186	20240809	161200	742869380	15890	15890	15890	15890	0
187	20240809	161100	742869380	15890	15890	15890	15890	0
188	20240809	161000	742869380	15890	15890	15890	15890	0
189	20240809	160900	742869380	15890	15890	15890	15890	0
190	20240809	160800	742869380	15890	15890	15890	15890	0
191	20240809	160700	742869380	15890	15890	15890	15890	0
192	20240809	160600	742869380	15890	15890	15890	15890	0
193	20240809	160500	742869380	15890	15890	15890	15890	0
194	20240809	160400	742869380	15890	15890	15890	15890	0
195	20240809	160300	742869380	15890	15890	15890	15890	0
196	20240809	160200	742869380	15890	15890	15890	15890	0
197	20240809	160100	742869380	15890	15890	15890	15890	0
198	20240809	160000	742869380	15890	15890	15890	15890	0
199	20240809	155900	742869380	15890	15890	15890	15890	0
200	20240809	155800	742869380	15890	15890	15890	15890	0
201	20240809	155700	742869380	15890	15890	15890	15890	0
202	20240809	155600	742869380	15890	15890	15890	15890	0
203	20240809	155500	742869380	15890	15890	15890	15890	0
204	20240809	155400	742869380	15890	15890	15890	15890	0
205	20240809	155300	742869380	15890	15890	15890	15890	0
206	20240809	155200	742869380	15890	15890	15890	15890	0
207	20240809	155100	742869380	15890	15890	15890	15890	0
208	20240809	155000	742869380	15890	15890	15890	15890	0
209	20240809	154900	742869380	15890	15890	15890	15890	0
210	20240809	154800	742869380	15890	15890	15890	15890	0
211	20240809	154700	742869380	15890	15890	15890	15890	0
212	20240809	154600	742869380	15890	15890	15890	15890	519
213	20240809	154500	742869380	15890	15890	15890	15890	0
214	20240809	154400	742869380	15890	15890	15890	15890	0
215	20240809	154300	742869380	15890	15890	15890	15890	0
216	20240809	154200	742869380	15890	15890	15890	15890	0
217	20240809	154100	742869380	15890	15890	15890	15890	0
218	20240809	154000	742869380	15890	15890	15890	15890	0
219	20240809	153900	742869380	15890	15890	15890	15890	0
220	20240809	153800	742869380	15890	15890	15890	15890	0
221	20240809	153700	742869380	15890	15890	15890	15890	0
222	20240809	153600	742869380	15890	15890	15890	15890	0
223	20240809	153500	742869380	15890	15890	15890	15890	0
224	20240809	153400	742869380	15890	15890	15890	15890	0
225	20240809	153300	742869380	15890	15890	15890	15890	0
226	20240809	153200	742869380	15890	15890	15890	15890	0
227	20240809	153100	742869380	15890	15890	15890	15890	0
228	20240809	153000	742869380	15890	15890	15890	15890	519
229	20240809	152900	734622470	15870	15870	15870	15870	0
230	20240809	152800	734622470	15870	15870	15870	15870	0
231	20240809	152700	734622470	15870	15870	15870	15870	0
232	20240809	152600	734622470	15870	15870	15870	15870	0
233	20240809	152500	734622470	15870	15870	15870	15870	0
234	20240809	152400	734622470	15870	15870	15870	15870	0
235	20240809	152300	734622470	15870	15870	15870	15870	0
236	20240809	152200	734622470	15870	15870	15870	15870	0
237	20240809	152100	734622470	15870	15870	15870	15870	0
238	20240809	152000	734622470	15870	15870	15870	15870	0
239	20240809	151900	734622470	15870	15870	15870	15870	9
240	20240809	151800	734479640	15860	15860	15860	15860	217
241	20240809	151700	731038020	15860	15860	15870	15860	102
242	20240809	151600	729420210	15870	15870	15870	15860	91
243	20240809	151500	727976660	15860	15860	15860	15860	221
244	20240809	151400	724471600	15850	15850	15850	15850	89
245	20240809	151300	723060950	15850	15850	15850	15850	75
246	20240809	151200	721872200	15850	15860	15860	15850	421
247	20240809	151100	715195710	15860	15860	15860	15850	493
248	20240809	151000	707376960	15860	15850	15860	15850	76
249	20240809	150900	706171780	15850	15850	15860	15850	76
250	20240809	150800	704967160	15850	15850	15850	15850	67
251	20240809	150700	703905210	15840	15860	15860	15840	1143
252	20240809	150600	685794010	15860	15870	15870	15860	1175
253	20240809	150500	667157510	15860	15860	15870	15860	192
254	20240809	150400	664111170	15860	15860	15860	15860	95
255	20240809	150300	662604470	15860	15860	15860	15860	78
256	20240809	150200	661367390	15860	15860	15860	15860	68
257	20240809	150100	660288910	15860	15870	15880	15860	98
258	20240809	150000	658734080	15870	15880	15880	15870	73
259	20240809	145900	657575550	15870	15880	15880	15870	70
260	20240809	145800	656464640	15870	15870	15870	15870	115
261	20240809	145700	654639590	15870	15880	15880	15870	71
262	20240809	145600	653512400	15880	15880	15880	15880	197
263	20240809	145500	650384040	15880	15880	15880	15880	165
264	20240809	145400	647763840	15880	15880	15880	15880	13
265	20240809	145300	647557400	15890	15880	15890	15880	12
266	20240809	145200	647366790	15870	15870	15880	15870	6
267	20240809	145100	647271560	15870	15870	15870	15870	15
268	20240809	145000	647033510	15870	15870	15870	15870	2
269	20240809	144900	647001770	15870	15870	15870	15870	10
270	20240809	144800	646843070	15870	15880	15880	15870	16
271	20240809	144700	646589130	15880	15860	15880	15860	5
272	20240809	144600	646509810	15870	15870	15880	15860	12
273	20240809	144500	646319420	15860	15860	15870	15860	10
274	20240809	144400	646160810	15860	15870	15870	15860	27
275	20240809	144300	645732440	15870	15870	15870	15870	3
276	20240809	144200	645684830	15860	15860	15860	15860	13
277	20240809	144100	645478650	15860	15860	15860	15860	6
278	20240809	144000	645383490	15870	15860	15870	15860	2190
279	20240809	143900	610650080	15860	15860	15860	15860	10
280	20240809	143800	610491480	15860	15860	15860	15860	26
281	20240809	143700	610079120	15860	15870	15880	15860	547
282	20240809	143600	601402170	15870	15870	15870	15870	8
283	20240809	143500	601275210	15870	15860	15870	15860	42
284	20240809	143400	600609040	15870	15870	15870	15870	309
285	20240809	143300	595705210	15870	15870	15870	15870	33
286	20240809	143200	595181500	15870	15870	15870	15870	14
287	20240809	143100	594959320	15870	15880	15880	15870	8
288	20240809	143000	594832350	15870	15870	15870	15870	4
289	20240809	142900	594768870	15870	15870	15880	15870	35
290	20240809	142800	594213220	15870	15870	15870	15870	24
291	20240809	142700	593832340	15880	15870	15880	15870	12
292	20240809	142600	593641890	15870	15870	15870	15870	6
293	20240809	142500	593546670	15870	15870	15870	15870	7
294	20240809	142400	593435580	15870	15870	15870	15870	13
295	20240809	142300	593229270	15870	15870	15870	15870	4
296	20240809	142200	593165790	15870	15870	15870	15870	15
297	20240809	142100	592927740	15880	15870	15880	15870	7
298	20240809	142000	592816640	15870	15870	15870	15860	10
299	20240809	141900	592657960	15870	15870	15870	15870	12
300	20240809	141800	592467520	15880	15870	15880	15870	5
301	20240809	141700	592388160	15870	15870	15870	15870	13
302	20240809	141600	592181850	15870	15870	15870	15870	7
303	20240809	141500	592070760	15880	15880	15880	15860	11
304	20240809	141400	591896210	15870	15860	15870	15860	9
305	20240809	141300	591753390	15870	15860	15870	15860	28
306	20240809	141200	591309110	15860	15860	15860	15860	16
307	20240809	141100	591055350	15860	15870	15870	15860	5
308	20240809	141000	590976030	15860	15860	15860	15860	33
309	20240809	140900	590452650	15860	15860	15870	15860	11
310	20240809	140800	590278180	15860	15860	15860	15860	7
311	20240809	140700	590167160	15860	15860	15860	15860	8
312	20240809	140600	590040280	15860	15860	15860	15860	11
313	20240809	140500	589865820	15860	15880	15880	15860	34
314	20240809	140400	589325940	15880	15880	15880	15880	8
315	20240809	140300	589198900	15890	15880	15890	15880	10
316	20240809	140200	589040080	15880	15870	15880	15870	80
317	20240809	140100	587769790	15860	15860	15860	15860	3
318	20240809	140000	587722210	15860	15860	15860	15850	1124
319	20240809	135900	569902130	15860	15860	15860	15860	9
320	20240809	135800	569759390	15860	15860	15860	15860	417
321	20240809	135700	563145770	15860	15880	15880	15860	105
322	20240809	135600	561479500	15870	15870	15880	15870	505
323	20240809	135500	553465140	15870	15890	15890	15870	440
324	20240809	135400	546477030	15890	15890	15890	15890	4
325	20240809	135300	546413470	15890	15890	15890	15890	14
326	20240809	135200	546191010	15890	15890	15890	15890	16
327	20240809	135100	545936770	15890	15890	15890	15890	36
328	20240809	135000	545364730	15880	15880	15890	15880	20
329	20240809	134900	545047120	15880	15880	15880	15880	3
330	20240809	134800	544999480	15880	15890	15890	15880	138
331	20240809	134700	542806680	15890	15890	15890	15890	8
332	20240809	134600	542679560	15890	15890	15890	15890	4
333	20240809	134500	542616000	15890	15890	15900	15890	14
334	20240809	134400	542393530	15890	15890	15900	15890	8
335	20240809	134300	542266400	15890	15890	15900	15890	13
336	20240809	134200	542059820	15890	15890	15890	15890	1
337	20240809	134100	542043930	15890	15890	15890	15890	11
338	20240809	134000	541869140	15890	15890	15900	15890	17
339	20240809	133900	541598990	15890	15890	15890	15880	200
340	20240809	133800	538421030	15880	15880	15890	15880	13
341	20240809	133700	538214580	15880	15880	15880	15880	29
342	20240809	133600	537754060	15870	15870	15870	15870	7
343	20240809	133500	537642970	15870	15880	15880	15870	128
344	20240809	133400	535610410	15870	15870	15870	15870	11
345	20240809	133300	535435840	15870	15880	15880	15870	10
346	20240809	133200	535277130	15870	15880	15880	15870	243
347	20240809	133100	531418370	15880	15880	15890	15880	39
348	20240809	133000	530798800	15880	15880	15890	15880	18
349	20240809	132900	530512860	15880	15880	15880	15880	2
350	20240809	132800	530481100	15880	15880	15890	15880	30
351	20240809	132700	530004600	15890	15890	15890	15890	9
352	20240809	132600	529861590	15890	15890	15890	15890	31
353	20240809	132500	529369000	15900	15920	15920	15890	829
354	20240809	132400	516179960	15920	15900	15930	15900	3057
355	20240809	132300	467516860	15900	15900	15900	15900	10
356	20240809	132200	467357860	15900	15900	15900	15900	48
357	20240809	132100	466594660	15890	15890	15900	15880	1049
358	20240809	132000	449916720	15890	15890	15890	15890	9
359	20240809	131900	449773710	15890	15890	15900	15890	7
360	20240809	131800	449662470	15890	15890	15890	15890	25
361	20240809	131700	449265220	15890	15890	15890	15890	4
362	20240809	131600	449201660	15890	15890	15900	15890	14
363	20240809	131500	448979190	15890	15900	15900	15880	9
364	20240809	131400	448836220	15890	15880	15890	15880	6
365	20240809	131300	448740920	15880	15900	15900	15880	19
366	20240809	131200	448439030	15900	15880	15900	15880	46
367	20240809	131100	447707710	15880	15880	15900	15880	22
368	20240809	131000	447358240	15880	15880	15880	15880	4
369	20240809	130900	447294720	15880	15880	15880	15880	11
370	20240809	130800	447120040	15880	15880	15880	15880	11
371	20240809	130700	446945360	15880	15880	15890	15880	7
372	20240809	130600	446834190	15870	15890	15890	15870	1022
373	20240809	130500	430604440	15890	15900	15900	15890	443
374	20240809	130400	423560930	15890	15890	15900	15890	213
375	20240809	130300	420174360	15890	15900	15900	15890	328
376	20240809	130200	414959180	15890	15890	15890	15890	10
377	20240809	130100	414800280	15890	15890	15900	15890	64
378	20240809	130000	413783310	15890	15890	15890	15880	17
379	20240809	125900	413513260	15880	15880	15880	15880	12
380	20240809	125800	413322700	15880	15880	15880	15880	6
381	20240809	125700	413227420	15890	15880	15890	15880	272
382	20240809	125600	408905360	15880	15880	15880	15880	18
383	20240809	125500	408619520	15880	15880	15880	15880	7
384	20240809	125400	408508360	15880	15880	15880	15880	21
385	20240809	125300	408174880	15880	15880	15880	15880	29
386	20240809	125200	407714360	15880	15880	15880	15880	8
387	20240809	125100	407587320	15880	15880	15880	15870	514
388	20240809	125000	399428390	15880	15880	15880	15880	5
389	20240809	124900	399348990	15880	15880	15880	15880	14
390	20240809	124800	399126670	15880	15880	15880	15870	21
391	20240809	124700	398793260	15880	15870	15880	15870	11
392	20240809	124600	398618660	15870	15870	15870	15870	14
393	20240809	124500	398396480	15870	15870	15880	15870	4
394	20240809	124400	398332990	15870	15870	15870	15870	14
395	20240809	124300	398110810	15870	15870	15870	15870	12
396	20240809	124200	397920370	15870	15870	15880	15870	12
397	20240809	124100	397729920	15870	15870	15880	15870	510
398	20240809	124000	389636210	15870	15870	15870	15870	8
399	20240809	123900	389509250	15870	15870	15870	15870	10
400	20240809	123800	389350550	15870	15870	15870	15870	36
401	20240809	123700	388779230	15870	15870	15870	15870	15
402	20240809	123600	388541180	15870	15870	15880	15870	8
403	20240809	123500	388414210	15870	15870	15870	15870	6
404	20240809	123400	388318990	15870	15870	15870	15870	9
405	20240809	123300	388176160	15870	15870	15870	15870	11
406	20240809	123200	388001590	15870	15870	15870	15870	27
407	20240809	123100	387573100	15870	15870	15870	15870	4
408	20240809	123000	387509620	15870	15870	15870	15870	8
409	20240809	122900	387382660	15870	15870	15870	15870	12
410	20240809	122800	387192220	15870	15870	15870	15870	8
411	20240809	122700	387065260	15870	15870	15870	15870	13
412	20240809	122600	386858950	15870	15870	15870	15870	7
413	20240809	122500	386747860	15870	15870	15870	15870	2
414	20240809	122400	386716120	15870	15870	15870	15870	17
415	20240809	122300	386446330	15870	15870	15870	15870	3
416	20240809	122200	386398720	15870	15870	15870	15870	169
417	20240809	122100	383716690	15870	15880	15880	15870	5
418	20240809	122000	383637320	15880	15870	15880	15870	9
419	20240809	121900	383494450	15880	15880	15880	15880	8
420	20240809	121800	383367410	15880	15870	15880	15870	8
421	20240809	121700	383240430	15870	15870	15870	15870	13
422	20240809	121600	383034120	15870	15880	15890	15870	29
423	20240809	121500	382573630	15870	15860	15880	15860	69
424	20240809	121400	381478160	15860	15860	15870	15860	9
425	20240809	121300	381335400	15860	15860	15860	15860	4
426	20240809	121200	381271960	15860	15860	15860	15860	26
427	20240809	121100	380859600	15860	15860	15860	15860	9
428	20240809	121000	380716860	15860	15870	15870	15860	4
429	20240809	120900	380653410	15870	15870	15870	15870	7
430	20240809	120800	380542320	15870	15860	15870	15860	10
431	20240809	120700	380383700	15860	15870	15870	15860	7
432	20240809	120600	380272670	15880	15860	15880	15860	64
433	20240809	120500	379256520	15860	15860	15860	15860	15
434	20240809	120400	379018620	15870	15870	15870	15870	3
435	20240809	120300	378971010	15870	15860	15870	15860	16
436	20240809	120200	378717170	15860	15860	15860	15860	11
437	20240809	120100	378542710	15860	15870	15870	15860	5
438	20240809	120000	378463390	15870	15870	15870	15870	14
439	20240809	115900	378241210	15880	15860	15880	15860	14
440	20240809	115800	378019070	15860	15860	15860	15860	6
441	20240809	115700	377923910	15870	15850	15870	15850	14
442	20240809	115600	377701870	15870	15850	15870	15850	3
443	20240809	115500	377654300	15850	15850	15890	15850	108
444	20240809	115400	375939780	15850	15850	15850	15850	7
445	20240809	115300	375828830	15850	15850	15860	15850	20
446	20240809	115200	375511820	15850	15850	15860	15850	11
447	20240809	115100	375337450	15850	15850	15850	15850	6
448	20240809	115000	375242350	15860	15850	15860	15850	15
449	20240809	114900	375004590	15850	15850	15850	15850	5
450	20240809	114800	374925340	15860	15860	15860	15850	18
451	20240809	114700	374639990	15850	15860	15860	15850	5
452	20240809	114600	374560730	15850	15850	15850	15850	6
453	20240809	114500	374465630	15850	15860	15860	15850	8
454	20240809	114400	374338820	15850	15850	15850	15850	215
455	20240809	114300	370931070	15850	15850	15850	15850	13
456	20240809	114200	370725020	15860	15860	15860	15850	17
457	20240809	114100	370455480	15860	15870	15870	15850	158
458	20240809	114000	367949600	15860	15860	15860	15860	14
459	20240809	113900	367727560	15860	15870	15870	15860	9
460	20240809	113800	367584800	15860	15860	15860	15860	9
461	20240809	113700	367442060	15860	15860	15870	15860	7
462	20240809	113600	367331030	15860	15870	15870	15860	11
463	20240809	113500	367156550	15860	15870	15870	15860	10
464	20240809	113400	366997940	15860	15860	15860	15860	5
465	20240809	113300	366918640	15860	15860	15870	15860	20
466	20240809	113200	366601430	15860	15860	15860	15860	6
467	20240809	113100	366506270	15860	15860	15860	15860	5
468	20240809	113000	366426970	15860	15860	15870	15860	27
469	20240809	112900	365998730	15860	15860	15860	15860	8
470	20240809	112800	365871850	15860	15860	15860	15860	15
471	20240809	112700	365633950	15860	15860	15870	15860	7
472	20240809	112600	365522920	15860	15860	15860	15860	13
473	20240809	112500	365316740	15860	15860	15860	15860	7
474	20240809	112400	365205720	15860	15860	15870	15860	218
475	20240809	112300	361748220	15860	15860	15860	15860	15
476	20240809	112200	361510320	15860	15860	15860	15860	2
477	20240809	112100	361478600	15860	15860	15870	15860	13
478	20240809	112000	361272400	15880	15870	15880	15860	13
479	20240809	111900	361066110	15860	15860	15860	15860	26
480	20240809	111800	360653750	15870	15860	15870	15860	16
481	20240809	111700	360399980	15860	15860	15860	15860	5
482	20240809	111600	360320680	15860	15860	15860	15860	5
483	20240809	111500	360241380	15890	15870	15890	15860	27
484	20240809	111400	359812780	15860	15860	15860	15860	13
485	20240809	111300	359606600	15860	15870	15870	15860	10
486	20240809	111200	359447980	15870	15880	15880	15860	15
487	20240809	111100	359209850	15890	15860	15890	15860	12
488	20240809	111000	359019350	15860	15870	15870	15860	9
489	20240809	110900	358876600	15860	15860	15860	15860	5
490	20240809	110800	358797300	15860	15870	15870	15860	10
491	20240809	110700	358638690	15860	15870	15870	15860	9
492	20240809	110600	358495930	15860	15860	15860	15860	11
493	20240809	110500	358321470	15860	15860	15860	15860	5
494	20240809	110400	358242170	15860	15870	15870	15860	15
495	20240809	110300	358004220	15870	15860	15870	15860	66
496	20240809	110200	356956840	15860	15860	15860	15860	3
497	20240809	110100	356909260	15860	15850	15860	15850	18
498	20240809	110000	356623850	15850	15850	15870	15850	6
499	20240809	105900	356528730	15860	15860	15860	15850	12
500	20240809	105800	356338440	15860	15850	15860	15850	34
501	20240809	105700	355799230	15860	15850	15860	15850	14
502	20240809	105600	355577230	15850	15860	15860	15850	57
503	20240809	105500	354673270	15860	15860	15870	15860	8
504	20240809	105400	354546380	15860	15860	15860	15860	15
505	20240809	105300	354308480	15870	15860	15870	15860	155
506	20240809	105200	351850170	15860	15860	15870	15860	20
507	20240809	105100	351532840	15860	15860	15860	15860	14
508	20240809	105000	351310800	15870	15870	15870	15870	30
509	20240809	104900	350834700	15890	15870	15890	15870	15
510	20240809	104800	350596620	15880	15870	15880	15870	6
511	20240809	104700	350501380	15870	15880	15890	15870	21
512	20240809	104600	350167800	15880	15870	15880	15870	16
513	20240809	104500	349913840	15870	15870	15880	15870	18
514	20240809	104400	349628080	15870	15870	15870	15870	14
515	20240809	104300	349405900	15880	15870	15880	15870	106
516	20240809	104200	347723670	15880	15870	15880	15870	12
517	20240809	104100	347533200	15870	15870	15880	15870	9
518	20240809	104000	347390360	15880	15870	15880	15870	10
519	20240809	103900	347231650	15870	15870	15870	15870	9
520	20240809	103800	347088820	15870	15870	15870	15870	8
521	20240809	103700	346961860	15880	15870	15880	15870	11
522	20240809	103600	346787280	15870	15870	15870	15870	8
523	20240809	103500	346660320	15870	15870	15880	15870	38
524	20240809	103400	346056940	15870	15870	15870	15870	13
525	20240809	103300	345850630	15870	15870	15870	15870	6
526	20240809	103200	345755410	15870	15880	15880	15870	13
527	20240809	103100	345549090	15880	15880	15880	15880	2
528	20240809	103000	345517330	15880	15870	15880	15870	14
529	20240809	102900	345295070	15870	15880	15880	15870	68
530	20240809	102800	344215360	15870	15860	15870	15860	13
531	20240809	102700	344009070	15860	15860	15860	15860	4
532	20240809	102600	343945630	15860	15860	15880	15860	16
533	20240809	102500	343691740	15860	15860	15870	15860	15
534	20240809	102400	343453830	15860	15860	15870	15860	117
535	20240809	102300	341598200	15860	15860	15860	15860	5
536	20240809	102200	341518900	15860	15860	15860	15860	514
537	20240809	102100	333366860	15860	15860	15860	15860	496
538	20240809	102000	325500300	15860	15860	15870	15860	8
539	20240809	101900	325373410	15860	15850	15860	15850	19
540	20240809	101800	325072200	15850	15850	15850	15850	3
541	20240809	101700	325024650	15860	15860	15860	15850	14
542	20240809	101600	324802650	15850	15860	15860	15850	10
543	20240809	101500	324644110	15860	15860	15860	15860	19
544	20240809	101400	324342770	15880	15860	15880	15860	5
545	20240809	101300	324263440	15860	15860	15860	15860	8
546	20240809	101200	324136560	15870	15860	15870	15860	20
547	20240809	101100	323819350	15880	15860	15880	15860	6
548	20240809	101000	323724170	15850	15860	15860	15850	69
549	20240809	100900	322629980	15850	15850	15850	15850	2
550	20240809	100800	322598280	15850	15850	15860	15850	9
551	20240809	100700	322455620	15850	15850	15850	15850	10
552	20240809	100600	322297120	15850	15850	15860	15850	14
553	20240809	100500	322075210	15860	15850	15860	15850	9
554	20240809	100400	321932550	15850	15860	15860	15850	11
555	20240809	100300	321758190	15860	15860	15860	15850	51
556	20240809	100200	320949350	15870	15870	15870	15870	113
557	20240809	100100	319156040	15870	15870	15880	15870	31
558	20240809	100000	318663840	15880	15890	15890	15870	31
559	20240809	095900	318171570	15880	15890	15890	15880	11
560	20240809	095800	317996790	15880	15890	15890	15880	33
561	20240809	095700	317472650	15890	15890	15890	15890	0
562	20240809	095600	317472650	15890	15890	15890	15890	0
563	20240809	095500	317472650	15890	15890	15890	15890	1
564	20240809	095400	317456760	15880	15880	15880	15880	0
565	20240809	095300	317456760	15880	15880	15880	15880	165
566	20240809	095200	314836560	15880	15880	15880	15880	7
567	20240809	095100	314725400	15880	15880	15880	15880	2
568	20240809	095000	314693640	15880	15880	15880	15880	2
569	20240809	094900	314661880	15860	15860	15860	15860	0
570	20240809	094800	314661880	15860	15860	15860	15860	0
571	20240809	094700	314661880	15860	15860	15860	15860	0
572	20240809	094600	314661880	15860	15860	15860	15860	1
573	20240809	094500	314646020	15880	15880	15880	15880	2
574	20240809	094400	314614260	15840	15840	15840	15840	1015
575	20240809	094300	298536660	15840	15860	15860	15840	564
576	20240809	094200	289599760	15850	15890	15890	15850	547
577	20240809	094100	280925690	15890	15890	15890	15890	1
578	20240809	094000	280909800	15890	15880	15890	15880	8
579	20240809	093900	280782740	15880	15880	15880	15880	31
580	20240809	093800	280290460	15880	15890	15890	15880	173
581	20240809	093700	277543120	15890	15860	15890	15860	115
582	20240809	093600	275718020	15900	15860	15900	15860	42
583	20240809	093500	275051850	15860	15870	15870	15860	106
584	20240809	093400	273370160	15870	15870	15870	15870	0
585	20240809	093300	273370160	15870	15890	15890	15870	2489
586	20240809	093200	233838940	15890	15890	15890	15890	10
587	20240809	093100	233680040	15900	15900	15900	15900	63
588	20240809	093000	232678340	15890	15890	15890	15890	1
589	20240809	092900	232662450	15900	15900	15900	15900	2
590	20240809	092800	232630650	15890	15890	15890	15890	2
591	20240809	092700	232598870	15900	15900	15900	15900	0
592	20240809	092600	232598870	15900	15900	15900	15900	50
593	20240809	092500	231803870	15900	15900	15900	15900	469
594	20240809	092400	224346770	15900	15900	15900	15900	16
595	20240809	092300	224092370	15900	15900	15900	15900	1244
596	20240809	092200	204312770	15900	15910	15910	15900	2982
597	20240809	092100	156888160	15910	15910	15910	15910	60
598	20240809	092000	155933560	15910	15910	15910	15910	77
599	20240809	091900	154708490	15900	15900	15900	15900	1106
600	20240809	091800	137123090	15900	15900	15900	15900	81
601	20240809	091700	135835190	15890	15900	15900	15890	511
602	20240809	091600	127710300	15900	15900	15900	15890	419
603	20240809	091500	121049360	15900	15900	15900	15890	867
604	20240809	091400	107264620	15900	15900	15900	15900	1063
605	20240809	091300	90362920	15900	15900	15900	15900	1016
606	20240809	091200	74208520	15900	15900	15900	15890	563
607	20240809	091100	65256830	15900	15890	15900	15890	735
608	20240809	091000	53571330	15900	15900	15900	15900	120
609	20240809	090900	51663330	15900	15900	15900	15900	627
610	20240809	090800	41694030	15880	15900	15900	15880	201
611	20240809	090700	38500790	15900	15900	15900	15900	92
612	20240809	090600	37037990	15880	15880	15880	15880	11
613	20240809	090500	36863310	15870	15870	15870	15870	444
614	20240809	090400	29817030	15870	15910	15970	15870	765
615	20240809	090300	17635460	15910	15910	15940	15910	65
616	20240809	090200	16600680	15910	15890	15910	15890	324
617	20240809	090100	11452220	15910	15860	15910	15860	126
618	20240809	090000	9452560	15860	15860	15860	15860	596