KissMeData/053690/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193400	2373474460	15830	15830	15830	15830	3663
3	20240809	193300	2373474460	15830	15830	15830	15830	0
4	20240809	193200	2373474460	15830	15830	15830	15830	0
5	20240809	193100	2373474460	15830	15830	15830	15830	0
6	20240809	193000	2373474460	15830	15830	15830	15830	0
7	20240809	192900	2373474460	15830	15830	15830	15830	0
8	20240809	192800	2373474460	15830	15830	15830	15830	0
9	20240809	192700	2373474460	15830	15830	15830	15830	0
10	20240809	192600	2373474460	15830	15830	15830	15830	0
11	20240809	192500	2373474460	15830	15830	15830	15830	0
12	20240809	192400	2373474460	15830	15830	15830	15830	0
13	20240809	192300	2373474460	15830	15830	15830	15830	0
14	20240809	192200	2373474460	15830	15830	15830	15830	0
15	20240809	192100	2373474460	15830	15830	15830	15830	0
16	20240809	192000	2373474460	15830	15830	15830	15830	0
17	20240809	191900	2373474460	15830	15830	15830	15830	0
18	20240809	191800	2373474460	15830	15830	15830	15830	0
19	20240809	191700	2373474460	15830	15830	15830	15830	0
20	20240809	191600	2373474460	15830	15830	15830	15830	0
21	20240809	191500	2373474460	15830	15830	15830	15830	0
22	20240809	191400	2373474460	15830	15830	15830	15830	0
23	20240809	191300	2373474460	15830	15830	15830	15830	0
24	20240809	191200	2373474460	15830	15830	15830	15830	0
25	20240809	191100	2373474460	15830	15830	15830	15830	0
26	20240809	191000	2373474460	15830	15830	15830	15830	0
27	20240809	190900	2373474460	15830	15830	15830	15830	0
28	20240809	190800	2373474460	15830	15830	15830	15830	0
29	20240809	190700	2373474460	15830	15830	15830	15830	0
30	20240809	190600	2373474460	15830	15830	15830	15830	0
31	20240809	190500	2373474460	15830	15830	15830	15830	0
32	20240809	190400	2373474460	15830	15830	15830	15830	3663
33	20240809	190300	2373474460	15830	15830	15830	15830	0
34	20240809	190200	2373474460	15830	15830	15830	15830	0
35	20240809	190100	2373474460	15830	15830	15830	15830	0
36	20240809	190000	2373474460	15830	15830	15830	15830	0
37	20240809	185900	2373474460	15830	15830	15830	15830	0
38	20240809	185800	2373474460	15830	15830	15830	15830	0
39	20240809	185700	2373474460	15830	15830	15830	15830	0
40	20240809	185600	2373474460	15830	15830	15830	15830	0
41	20240809	185500	2373474460	15830	15830	15830	15830	0
42	20240809	185400	2373474460	15830	15830	15830	15830	0
43	20240809	185300	2373474460	15830	15830	15830	15830	0
44	20240809	185200	2373474460	15830	15830	15830	15830	0
45	20240809	185100	2373474460	15830	15830	15830	15830	0
46	20240809	185000	2373474460	15830	15830	15830	15830	0
47	20240809	184900	2373474460	15830	15830	15830	15830	0
48	20240809	184800	2373474460	15830	15830	15830	15830	0
49	20240809	184700	2373474460	15830	15830	15830	15830	0
50	20240809	184600	2373474460	15830	15830	15830	15830	0
51	20240809	184500	2373474460	15830	15830	15830	15830	0
52	20240809	184400	2373474460	15830	15830	15830	15830	0
53	20240809	184300	2373474460	15830	15830	15830	15830	0
54	20240809	184200	2373474460	15830	15830	15830	15830	0
55	20240809	184100	2373474460	15830	15830	15830	15830	0
56	20240809	184000	2373474460	15830	15830	15830	15830	0
57	20240809	183900	2373474460	15830	15830	15830	15830	0
58	20240809	183800	2373474460	15830	15830	15830	15830	0
59	20240809	183700	2373474460	15830	15830	15830	15830	0
60	20240809	183600	2373474460	15830	15830	15830	15830	0
61	20240809	183500	2373474460	15830	15830	15830	15830	0
62	20240809	183400	2373474460	15830	15830	15830	15830	3663
63	20240809	183300	2373474460	15830	15830	15830	15830	0
64	20240809	183200	2373474460	15830	15830	15830	15830	0
65	20240809	183100	2373474460	15830	15830	15830	15830	0
66	20240809	183000	2373474460	15830	15830	15830	15830	0
67	20240809	182900	2373474460	15830	15830	15830	15830	0
68	20240809	182800	2373474460	15830	15830	15830	15830	0
69	20240809	182700	2373474460	15830	15830	15830	15830	0
70	20240809	182600	2373474460	15830	15830	15830	15830	0
71	20240809	182500	2373474460	15830	15830	15830	15830	0
72	20240809	182400	2373474460	15830	15830	15830	15830	0
73	20240809	182300	2373474460	15830	15830	15830	15830	0
74	20240809	182200	2373474460	15830	15830	15830	15830	0
75	20240809	182100	2373474460	15830	15830	15830	15830	0
76	20240809	182000	2373474460	15830	15830	15830	15830	0
77	20240809	181900	2373474460	15830	15830	15830	15830	0
78	20240809	181800	2373474460	15830	15830	15830	15830	0
79	20240809	181700	2373474460	15830	15830	15830	15830	0
80	20240809	181600	2373474460	15830	15830	15830	15830	0
81	20240809	181500	2373474460	15830	15830	15830	15830	0
82	20240809	181400	2373474460	15830	15830	15830	15830	0
83	20240809	181300	2373474460	15830	15830	15830	15830	0
84	20240809	181200	2373474460	15830	15830	15830	15830	0
85	20240809	181100	2373474460	15830	15830	15830	15830	0
86	20240809	181000	2373474460	15830	15830	15830	15830	0
87	20240809	180900	2373474460	15830	15830	15830	15830	0
88	20240809	180800	2373474460	15830	15830	15830	15830	0
89	20240809	180700	2373474460	15830	15830	15830	15830	0
90	20240809	180600	2373474460	15830	15830	15830	15830	0
91	20240809	180500	2373474460	15830	15830	15830	15830	0
92	20240809	180400	2373474460	15830	15830	15830	15830	3663
93	20240809	180300	2373474460	15830	15830	15830	15830	0
94	20240809	180200	2373474460	15830	15830	15830	15830	0
95	20240809	180100	2373474460	15830	15830	15830	15830	0
96	20240809	180000	2373474460	15830	15830	15830	15830	0
97	20240809	175900	2373474460	15830	15830	15830	15830	0
98	20240809	175800	2373474460	15830	15830	15830	15830	0
99	20240809	175700	2373474460	15830	15830	15830	15830	0
100	20240809	175600	2373474460	15830	15830	15830	15830	0
101	20240809	175500	2373474460	15830	15830	15830	15830	0
102	20240809	175400	2373474460	15830	15830	15830	15830	0
103	20240809	175300	2373474460	15830	15830	15830	15830	0
104	20240809	175200	2373474460	15830	15830	15830	15830	0
105	20240809	175100	2373474460	15830	15830	15830	15830	0
106	20240809	175000	2373474460	15830	15830	15830	15830	0
107	20240809	174900	2373474460	15830	15830	15830	15830	0
108	20240809	174800	2373474460	15830	15830	15830	15830	0
109	20240809	174700	2373474460	15830	15830	15830	15830	0
110	20240809	174600	2373474460	15830	15830	15830	15830	0
111	20240809	174500	2373474460	15830	15830	15830	15830	0
112	20240809	174400	2373474460	15830	15830	15830	15830	0
113	20240809	174300	2373474460	15830	15830	15830	15830	0
114	20240809	174200	2373474460	15830	15830	15830	15830	0
115	20240809	174100	2373474460	15830	15830	15830	15830	0
116	20240809	174000	2373474460	15830	15830	15830	15830	0
117	20240809	173900	2373474460	15830	15830	15830	15830	0
118	20240809	173800	2373474460	15830	15830	15830	15830	0
119	20240809	173700	2373474460	15830	15830	15830	15830	0
120	20240809	173600	2373474460	15830	15830	15830	15830	0
121	20240809	173500	2373474460	15830	15830	15830	15830	0
122	20240809	173400	2373474460	15830	15830	15830	15830	3663
123	20240809	173300	2373474460	15830	15830	15830	15830	0
124	20240809	173200	2373474460	15830	15830	15830	15830	0
125	20240809	173100	2373474460	15830	15830	15830	15830	0
126	20240809	173000	2373474460	15830	15830	15830	15830	0
127	20240809	172900	2373474460	15830	15830	15830	15830	0
128	20240809	172800	2373474460	15830	15830	15830	15830	0
129	20240809	172700	2373474460	15830	15830	15830	15830	0
130	20240809	172600	2373474460	15830	15830	15830	15830	0
131	20240809	172500	2373474460	15830	15830	15830	15830	0
132	20240809	172400	2373474460	15830	15830	15830	15830	0
133	20240809	172300	2373474460	15830	15830	15830	15830	0
134	20240809	172200	2373474460	15830	15830	15830	15830	0
135	20240809	172100	2373474460	15830	15830	15830	15830	0
136	20240809	172000	2373474460	15830	15830	15830	15830	0
137	20240809	171900	2373474460	15830	15830	15830	15830	0
138	20240809	171800	2373474460	15830	15830	15830	15830	0
139	20240809	171700	2373474460	15830	15830	15830	15830	0
140	20240809	171600	2373474460	15830	15830	15830	15830	0
141	20240809	171500	2373474460	15830	15830	15830	15830	0
142	20240809	171400	2373474460	15830	15830	15830	15830	0
143	20240809	171300	2373474460	15830	15830	15830	15830	0
144	20240809	171200	2373474460	15830	15830	15830	15830	0
145	20240809	171100	2373474460	15830	15830	15830	15830	0
146	20240809	171000	2373474460	15830	15830	15830	15830	0
147	20240809	170900	2373474460	15830	15830	15830	15830	0
148	20240809	170800	2373474460	15830	15830	15830	15830	0
149	20240809	170700	2373474460	15830	15830	15830	15830	0
150	20240809	170600	2373474460	15830	15830	15830	15830	0
151	20240809	170500	2373474460	15830	15830	15830	15830	0
152	20240809	170400	2373474460	15830	15830	15830	15830	3663
153	20240809	170300	2373474460	15830	15830	15830	15830	0
154	20240809	170200	2373474460	15830	15830	15830	15830	0
155	20240809	170100	2373474460	15830	15830	15830	15830	0
156	20240809	170000	2373474460	15830	15830	15830	15830	0
157	20240809	165900	2373474460	15830	15830	15830	15830	0
158	20240809	165800	2373474460	15830	15830	15830	15830	0
159	20240809	165700	2373474460	15830	15830	15830	15830	0
160	20240809	165600	2373474460	15830	15830	15830	15830	0
161	20240809	165500	2373474460	15830	15830	15830	15830	0
162	20240809	165400	2373474460	15830	15830	15830	15830	0
163	20240809	165300	2373474460	15830	15830	15830	15830	0
164	20240809	165200	2373474460	15830	15830	15830	15830	0
165	20240809	165100	2373474460	15830	15830	15830	15830	0
166	20240809	165000	2373474460	15830	15830	15830	15830	0
167	20240809	164900	2373474460	15830	15830	15830	15830	0
168	20240809	164800	2373474460	15830	15830	15830	15830	0
169	20240809	164700	2373474460	15830	15830	15830	15830	0
170	20240809	164600	2373474460	15830	15830	15830	15830	0
171	20240809	164500	2373474460	15830	15830	15830	15830	0
172	20240809	164400	2373474460	15830	15830	15830	15830	0
173	20240809	164300	2373474460	15830	15830	15830	15830	0
174	20240809	164200	2373474460	15830	15830	15830	15830	0
175	20240809	164100	2373474460	15830	15830	15830	15830	0
176	20240809	164000	2373474460	15830	15830	15830	15830	0
177	20240809	163900	2373474460	15830	15830	15830	15830	0
178	20240809	163800	2373474460	15830	15830	15830	15830	0
179	20240809	163700	2373474460	15830	15830	15830	15830	0
180	20240809	163600	2373474460	15830	15830	15830	15830	0
181	20240809	163500	2373474460	15830	15830	15830	15830	0
182	20240809	163400	2373474460	15830	15830	15830	15830	3663
183	20240809	163300	2373474460	15830	15830	15830	15830	0
184	20240809	163200	2373474460	15830	15830	15830	15830	0
185	20240809	163100	2373474460	15830	15830	15830	15830	0
186	20240809	163000	2373474460	15830	15830	15830	15830	0
187	20240809	162900	2373474460	15830	15830	15830	15830	0
188	20240809	162800	2373474460	15830	15830	15830	15830	0
189	20240809	162700	2373474460	15830	15830	15830	15830	0
190	20240809	162600	2373474460	15830	15830	15830	15830	0
191	20240809	162500	2373474460	15830	15830	15830	15830	0
192	20240809	162400	2373474460	15830	15830	15830	15830	0
193	20240809	162300	2373474460	15830	15830	15830	15830	0
194	20240809	162200	2373474460	15830	15830	15830	15830	0
195	20240809	162100	2373474460	15830	15830	15830	15830	0
196	20240809	162000	2373474460	15830	15830	15830	15830	0
197	20240809	161900	2373474460	15830	15830	15830	15830	0
198	20240809	161800	2373474460	15830	15830	15830	15830	0
199	20240809	161700	2373474460	15830	15830	15830	15830	0
200	20240809	161600	2373474460	15830	15830	15830	15830	0
201	20240809	161500	2373474460	15830	15830	15830	15830	0
202	20240809	161400	2373474460	15830	15830	15830	15830	0
203	20240809	161300	2373474460	15830	15830	15830	15830	0
204	20240809	161200	2373474460	15830	15830	15830	15830	0
205	20240809	161100	2373474460	15830	15830	15830	15830	0
206	20240809	161000	2373474460	15830	15830	15830	15830	0
207	20240809	160900	2373474460	15830	15830	15830	15830	0
208	20240809	160800	2373474460	15830	15830	15830	15830	0
209	20240809	160700	2373474460	15830	15830	15830	15830	0
210	20240809	160600	2373474460	15830	15830	15830	15830	0
211	20240809	160500	2373474460	15830	15830	15830	15830	0
212	20240809	160400	2373474460	15830	15830	15830	15830	3663
213	20240809	160300	2373474460	15830	15830	15830	15830	0
214	20240809	160200	2373474460	15830	15830	15830	15830	0
215	20240809	160100	2373474460	15830	15830	15830	15830	0
216	20240809	160000	2373474460	15830	15830	15830	15830	0
217	20240809	155900	2373474460	15830	15830	15830	15830	0
218	20240809	155800	2373474460	15830	15830	15830	15830	0
219	20240809	155700	2373474460	15830	15830	15830	15830	0
220	20240809	155600	2373474460	15830	15830	15830	15830	0
221	20240809	155500	2373474460	15830	15830	15830	15830	0
222	20240809	155400	2373474460	15830	15830	15830	15830	0
223	20240809	155300	2373474460	15830	15830	15830	15830	0
224	20240809	155200	2373474460	15830	15830	15830	15830	0
225	20240809	155100	2373474460	15830	15830	15830	15830	0
226	20240809	155000	2373474460	15830	15830	15830	15830	0
227	20240809	154900	2373474460	15830	15830	15830	15830	0
228	20240809	154800	2373474460	15830	15830	15830	15830	0
229	20240809	154700	2373474460	15830	15830	15830	15830	0
230	20240809	154600	2373474460	15830	15830	15830	15830	0
231	20240809	154500	2373474460	15830	15830	15830	15830	0
232	20240809	154400	2373474460	15830	15830	15830	15830	0
233	20240809	154300	2373474460	15830	15830	15830	15830	0
234	20240809	154200	2373474460	15830	15830	15830	15830	0
235	20240809	154100	2373474460	15830	15830	15830	15830	0
236	20240809	154000	2373474460	15830	15830	15830	15830	0
237	20240809	153900	2373474460	15830	15830	15830	15830	0
238	20240809	153800	2373474460	15830	15830	15830	15830	0
239	20240809	153700	2373474460	15830	15830	15830	15830	0
240	20240809	153600	2373474460	15830	15830	15830	15830	0
241	20240809	153500	2373474460	15830	15830	15830	15830	0
242	20240809	153400	2373474460	15830	15830	15830	15830	3663
243	20240809	153300	2373474460	15830	15830	15830	15830	0
244	20240809	153200	2373474460	15830	15830	15830	15830	0
245	20240809	153100	2373474460	15830	15830	15830	15830	0
246	20240809	153000	2373474460	15830	15830	15830	15830	3663
247	20240809	152900	2315489170	15840	15840	15840	15840	0
248	20240809	152800	2315489170	15840	15840	15840	15840	0
249	20240809	152700	2315489170	15840	15840	15840	15840	0
250	20240809	152600	2315489170	15840	15840	15840	15840	0
251	20240809	152500	2315489170	15840	15840	15840	15840	0
252	20240809	152400	2315489170	15840	15840	15840	15840	0
253	20240809	152300	2315489170	15840	15840	15840	15840	0
254	20240809	152200	2315489170	15840	15840	15840	15840	0
255	20240809	152100	2315489170	15840	15840	15840	15840	0
256	20240809	152000	2315489170	15840	15840	15840	15840	0
257	20240809	151900	2315489170	15840	15810	15840	15810	12
258	20240809	151800	2315299400	15840	15840	15840	15820	705
259	20240809	151700	2304146000	15840	15860	15860	15840	500
260	20240809	151600	2296219610	15850	15830	15850	15830	645
261	20240809	151500	2285996700	15820	15810	15830	15810	262
262	20240809	151400	2281854360	15820	15810	15820	15810	10
263	20240809	151300	2281696250	15810	15820	15850	15810	1226
264	20240809	151200	2262308670	15850	15810	15850	15810	11
265	20240809	151100	2262134720	15850	15850	15850	15850	101
266	20240809	151000	2260533870	15850	15850	15850	15850	0
267	20240809	150900	2260533870	15850	15800	15850	15800	203
268	20240809	150800	2257326420	15800	15800	15800	15800	0
269	20240809	150700	2257326420	15800	15850	15850	15800	160
270	20240809	150600	2254797920	15850	15850	15850	15800	158
271	20240809	150500	2252293970	15850	15850	15850	15850	100
272	20240809	150400	2250708970	15850	15840	15850	15840	136
273	20240809	150300	2248554720	15830	15840	15860	15830	205
274	20240809	150200	2245307890	15840	15840	15840	15840	15
275	20240809	150100	2245070290	15840	15840	15840	15840	52
276	20240809	150000	2244246610	15840	15830	15840	15830	412
277	20240809	145900	2237724570	15830	15830	15830	15830	34
278	20240809	145800	2237186350	15830	15830	15830	15830	70
279	20240809	145700	2236078250	15830	15830	15830	15830	119
280	20240809	145600	2234194480	15830	15830	15830	15830	5
281	20240809	145500	2234115330	15830	15800	15830	15800	6
282	20240809	145400	2234020500	15800	15850	15850	15800	958
283	20240809	145300	2218866520	15860	15850	15860	15850	72
284	20240809	145200	2217725200	15860	15860	15860	15860	0
285	20240809	145100	2217725200	15860	15850	15860	15850	37
286	20240809	145000	2217138550	15850	15850	15850	15850	21
287	20240809	144900	2216805700	15840	15840	15840	15840	416
288	20240809	144800	2210216260	15840	15840	15840	15840	0
289	20240809	144700	2210216260	15840	15840	15840	15840	0
290	20240809	144600	2210216260	15840	15850	15850	15840	171
291	20240809	144500	2207506020	15850	15850	15850	15850	50
292	20240809	144400	2206713520	15850	15840	15850	15840	105
293	20240809	144300	2205050310	15840	15840	15840	15840	100
294	20240809	144200	2203466310	15840	15840	15840	15840	0
295	20240809	144100	2203466310	15840	15810	15840	15810	5
296	20240809	144000	2203387230	15850	15840	15850	15840	100
297	20240809	143900	2201802510	15850	15870	15870	15850	61
298	20240809	143800	2200835360	15870	15870	15870	15870	0
299	20240809	143700	2200835360	15870	15860	15870	15860	197
300	20240809	143600	2197710930	15870	15860	15870	15860	109
301	20240809	143500	2195982100	15860	15870	15870	15860	101
302	20240809	143400	2194379240	15870	15870	15870	15870	0
303	20240809	143300	2194379240	15870	15860	15870	15860	220
304	20240809	143200	2190888780	15860	15850	15860	15850	399
305	20240809	143100	2184561560	15840	15840	15850	15840	238
306	20240809	143000	2180791630	15800	15840	15840	15800	509
307	20240809	142900	2172734180	15860	15860	15860	15860	197
308	20240809	142800	2169609760	15860	15850	15860	15850	15
309	20240809	142700	2169371960	15850	15850	15850	15850	566
310	20240809	142600	2160400860	15840	15820	15840	15820	860
311	20240809	142500	2146794490	15820	15820	15820	15820	0
312	20240809	142400	2146794490	15820	15820	15820	15820	11
313	20240809	142300	2146620470	15820	15820	15820	15820	308
314	20240809	142200	2141747910	15820	15820	15820	15820	7
315	20240809	142100	2141637170	15820	15810	15820	15810	16
316	20240809	142000	2141384200	15810	15800	15810	15800	110
317	20240809	141900	2139645190	15800	15800	15800	15800	868
318	20240809	141800	2125930790	15800	15800	15800	15790	112
319	20240809	141700	2124161200	15800	15800	15800	15800	0
320	20240809	141600	2124161200	15800	15800	15800	15800	40
321	20240809	141500	2123529200	15800	15800	15800	15800	1
322	20240809	141400	2123513400	15790	15790	15790	15790	1
323	20240809	141300	2123497610	15790	15780	15790	15780	807
324	20240809	141200	2110755490	15760	15780	15780	15760	20
325	20240809	141100	2110440190	15780	15760	15780	15760	65
326	20240809	141000	2109414690	15780	15770	15780	15770	8
327	20240809	140900	2109288520	15770	15730	15770	15730	251
328	20240809	140800	2105337820	15760	15760	15760	15760	17
329	20240809	140700	2105069900	15770	15770	15770	15770	100
330	20240809	140600	2103492900	15770	15770	15770	15730	299
331	20240809	140500	2098789550	15750	15770	15770	15750	32
332	20240809	140400	2098285510	15770	15750	15770	15750	83
333	20240809	140300	2096978150	15750	15750	15750	15750	1
334	20240809	140200	2096962400	15710	15760	15770	15710	914
335	20240809	140100	2082593640	15750	15780	15780	15750	207
336	20240809	140000	2079329880	15780	15780	15780	15780	0
337	20240809	135900	2079329880	15780	15780	15780	15780	0
338	20240809	135800	2079329880	15780	15780	15780	15780	100
339	20240809	135700	2077751880	15780	15780	15780	15780	10
340	20240809	135600	2077594080	15790	15770	15790	15770	182
341	20240809	135500	2074723070	15770	15770	15780	15770	132
342	20240809	135400	2072641420	15770	15730	15770	15730	44
343	20240809	135300	2071948990	15760	15760	15770	15760	101
344	20240809	135200	2070357210	15760	15730	15760	15730	695
345	20240809	135100	2059424090	15740	15740	15740	15730	104
346	20240809	135000	2057788010	15730	15730	15740	15730	135
347	20240809	134900	2055664360	15730	15760	15760	15730	740
348	20240809	134800	2044015470	15760	15760	15770	15760	327
349	20240809	134700	2038861650	15770	15790	15790	15770	807
350	20240809	134600	2026129420	15790	15790	15790	15790	2
351	20240809	134500	2026097840	15830	15830	15830	15830	0
352	20240809	134400	2026097840	15830	15820	15830	15820	100
353	20240809	134300	2024515140	15830	15830	15830	15830	1
354	20240809	134200	2024499310	15780	15820	15820	15780	10
355	20240809	134100	2024341230	15830	15810	15830	15810	94
356	20240809	134000	2022854230	15820	15820	15820	15820	0
357	20240809	133900	2022854230	15820	15810	15830	15810	101
358	20240809	133800	2021257000	15820	15820	15820	15820	0
359	20240809	133700	2021257000	15820	15820	15820	15820	0
360	20240809	133600	2021257000	15820	15810	15820	15810	117
361	20240809	133500	2019406110	15820	15810	15820	15810	16
362	20240809	133400	2019153000	15820	15820	15820	15820	1
363	20240809	133300	2019137180	15810	15810	15810	15810	100
364	20240809	133200	2017556180	15810	15770	15810	15770	1647
365	20240809	133100	1991582840	15770	15810	15810	15770	1037
366	20240809	133000	1975222690	15810	15800	15810	15800	109
367	20240809	132900	1973499480	15810	15820	15820	15810	64
368	20240809	132800	1972487520	15810	15800	15810	15800	9
369	20240809	132700	1972345270	15800	15820	15820	15790	681
370	20240809	132600	1961585130	15830	15830	15830	15830	0
371	20240809	132500	1961585130	15830	15840	15840	15830	201
372	20240809	132400	1958402300	15840	15840	15850	15840	88
373	20240809	132300	1957008330	15850	15850	15850	15850	1
374	20240809	132200	1956992480	15800	15840	15850	15800	211
375	20240809	132100	1953654540	15840	15840	15840	15840	0
376	20240809	132000	1953654540	15840	15820	15840	15810	212
377	20240809	131900	1950301680	15830	15840	15840	15830	133
378	20240809	131800	1948194970	15840	15860	15860	15840	20
379	20240809	131700	1947877890	15860	15860	15860	15860	100
380	20240809	131600	1946291890	15860	15860	15860	15860	100
381	20240809	131500	1944705890	15860	15860	15860	15860	1
382	20240809	131400	1944690030	15850	15850	15850	15850	114
383	20240809	131300	1942883130	15850	15850	15850	15850	369
384	20240809	131200	1937034480	15870	15860	15870	15860	10
385	20240809	131100	1936875790	15870	15870	15870	15850	329
386	20240809	131000	1931659120	15870	15860	15870	15860	2
387	20240809	130900	1931627390	15870	15870	15870	15870	1
388	20240809	130800	1931611520	15880	15880	15880	15880	100
389	20240809	130700	1930023520	15880	15880	15880	15880	0
390	20240809	130600	1930023520	15880	15880	15880	15880	0
391	20240809	130500	1930023520	15880	15870	15880	15870	100
392	20240809	130400	1928435660	15880	15810	15880	15810	9
393	20240809	130300	1928293300	15880	15880	15880	15820	1624
394	20240809	130200	1902600180	15880	15880	15880	15880	100
395	20240809	130100	1901012180	15880	15880	15880	15880	1
396	20240809	130000	1900996300	15870	15890	15890	15820	686
397	20240809	125900	1890120700	15890	15880	15890	15880	100
398	20240809	125800	1888531800	15890	15890	15890	15890	50
399	20240809	125700	1887737300	15900	15890	15900	15890	173
400	20240809	125600	1884988310	15890	15890	15890	15890	1
401	20240809	125500	1884972420	15860	15880	15880	15860	45
402	20240809	125400	1884258680	15900	15900	15900	15900	1455
403	20240809	125300	1861124180	15900	15880	15900	15880	955
404	20240809	125200	1845945240	15890	15890	15890	15890	0
405	20240809	125100	1845945240	15890	15890	15890	15890	100
406	20240809	125000	1844356240	15890	15890	15890	15890	0
407	20240809	124900	1844356240	15890	15880	15890	15880	46
408	20240809	124800	1843625400	15890	15870	15890	15870	99
409	20240809	124700	1842052810	15890	15890	15890	15890	1
410	20240809	124600	1842036920	15820	15820	15820	15820	0
411	20240809	124500	1842036920	15820	15820	15820	15820	55
412	20240809	124400	1841166820	15890	15890	15890	15890	0
413	20240809	124300	1841166820	15890	15880	15890	15880	101
414	20240809	124200	1839562930	15880	15880	15880	15870	11
415	20240809	124100	1839388340	15890	15890	15890	15890	0
416	20240809	124000	1839388340	15890	15900	15900	15890	112
417	20240809	123900	1837607660	15900	15880	15900	15870	195
418	20240809	123800	1834511880	15900	15880	15900	15880	2
419	20240809	123700	1834480100	15900	15880	15900	15880	154
420	20240809	123600	1832032580	15880	15880	15880	15870	3
421	20240809	123500	1831984950	15880	15880	15880	15880	0
422	20240809	123400	1831984950	15880	15870	15880	15870	34
423	20240809	123300	1831445360	15870	15870	15870	15870	1
424	20240809	123200	1831429490	15870	15870	15870	15870	0
425	20240809	123100	1831429490	15870	15870	15870	15870	100
426	20240809	123000	1829842490	15870	15870	15870	15870	1
427	20240809	122900	1829826620	15870	15870	15870	15870	1
428	20240809	122800	1829810750	15800	15800	15810	15800	607
429	20240809	122700	1820220120	15810	15860	15860	15800	99
430	20240809	122600	1818655070	15860	15820	15870	15820	103
431	20240809	122500	1817025470	15820	15820	15820	15820	0
432	20240809	122400	1817025470	15820	15810	15820	15770	305
433	20240809	122300	1812203440	15770	15770	15810	15770	152
434	20240809	122200	1809801360	15810	15840	15840	15780	959
435	20240809	122100	1794648270	15880	15880	15880	15880	1
436	20240809	122000	1794632390	15840	15860	15890	15840	323
437	20240809	121900	1789512620	15900	15900	15900	15900	6
438	20240809	121800	1789417220	15900	15900	15900	15900	10
439	20240809	121700	1789258220	15900	15900	15900	15900	104
440	20240809	121600	1787604620	15900	15920	15930	15900	41
441	20240809	121500	1786952280	15930	15930	15930	15910	453
442	20240809	121400	1779736090	15930	15890	15930	15890	1739
443	20240809	121300	1752077330	15900	15890	15900	15890	365
444	20240809	121200	1746273850	15850	15850	15850	15850	274
445	20240809	121100	1741930950	15850	15850	15850	15850	74
446	20240809	121000	1740758050	15850	15880	15880	15840	1233
447	20240809	120900	1721208970	15890	15900	15900	15880	114
448	20240809	120800	1719397400	15900	15900	15900	15900	91
449	20240809	120700	1717950500	15900	15900	15900	15890	197
450	20240809	120600	1714818220	15900	15890	15900	15880	287
451	20240809	120500	1710256010	15900	15860	15900	15860	9
452	20240809	120400	1710113230	15900	15880	15900	15850	1408
453	20240809	120300	1687753260	15890	15890	15890	15880	231
454	20240809	120200	1684084270	15890	15890	15890	15890	6
455	20240809	120100	1683988930	15880	15880	15880	15880	100
456	20240809	120000	1682400930	15880	15880	15880	15880	100
457	20240809	115900	1680812930	15890	15880	15890	15880	73
458	20240809	115800	1679653060	15880	15880	15880	15880	307
459	20240809	115700	1674777900	15890	15870	15890	15870	208
460	20240809	115600	1671475280	15880	15870	15880	15870	218
461	20240809	115500	1668015610	15870	15870	15870	15870	5
462	20240809	115400	1667936260	15870	15890	15890	15870	148
463	20240809	115300	1665587300	15890	15890	15890	15870	663
464	20240809	115200	1655058840	15890	15880	15890	15880	43
465	20240809	115100	1654375890	15880	15880	15880	15880	1
466	20240809	115000	1654360010	15890	15890	15890	15880	106
467	20240809	114900	1652676710	15880	15890	15890	15880	1870
468	20240809	114800	1622979800	15900	15900	15900	15880	302
469	20240809	114700	1618182280	15900	15900	15900	15880	309
470	20240809	114600	1613271200	15900	15880	15900	15880	31
471	20240809	114500	1612778470	15880	15880	15880	15880	1
472	20240809	114400	1612762590	15890	15900	15900	15890	369
473	20240809	114300	1606898180	15900	15900	15900	15890	13
474	20240809	114200	1606691490	15900	15900	15900	15870	71
475	20240809	114100	1605564390	15900	15860	15900	15860	1089
476	20240809	114000	1588280620	15860	15860	15860	15860	12
477	20240809	113900	1588090300	15870	15870	15870	15860	117
478	20240809	113800	1586233520	15870	15860	15870	15860	134
479	20240809	113700	1584108160	15860	15860	15860	15810	304
480	20240809	113600	1579299380	15870	15860	15870	15860	14
481	20240809	113500	1579077220	15870	15870	15870	15830	402
482	20240809	113400	1572710480	15870	15800	15870	15800	1714
483	20240809	113300	1545612440	15810	15870	15870	15810	1078
484	20240809	113200	1528556090	15830	15870	15870	15830	348
485	20240809	113100	1523042510	15870	15890	15890	15870	136
486	20240809	113000	1520883590	15900	15900	15900	15900	161
487	20240809	112900	1518323690	15900	15900	15900	15850	109
488	20240809	112800	1516590640	15900	15860	15900	15850	3595
489	20240809	112700	1459442750	15850	15830	15850	15830	2291
490	20240809	112600	1423141320	15840	15840	15840	15840	4
491	20240809	112500	1423077960	15840	15820	15840	15820	9
492	20240809	112400	1422935420	15840	15810	15840	15810	228
493	20240809	112300	1419326730	15810	15810	15810	15800	109
494	20240809	112200	1417604500	15810	15810	15810	15810	92
495	20240809	112100	1416149980	15810	15810	15810	15780	89
496	20240809	112000	1414742920	15780	15780	15780	15780	614
497	20240809	111900	1405054000	15810	15810	15810	15810	100
498	20240809	111800	1403473000	15810	15800	15810	15800	447
499	20240809	111700	1396410390	15800	15780	15800	15780	121
500	20240809	111600	1394498770	15800	15820	15820	15800	205
501	20240809	111500	1391255770	15830	15830	15830	15830	0
502	20240809	111400	1391255770	15830	15820	15830	15820	75
503	20240809	111300	1390068720	15830	15830	15830	15810	102
504	20240809	111200	1388454080	15800	15820	15820	15790	1508
505	20240809	111100	1364635310	15820	15850	15850	15820	106
506	20240809	111000	1362957260	15840	15840	15840	15840	297
507	20240809	110900	1358252780	15850	15850	15850	15840	141
508	20240809	110800	1356017970	15840	15840	15850	15840	361
509	20240809	110700	1350299710	15840	15830	15850	15830	551
510	20240809	110600	1341570930	15830	15790	15830	15790	89
511	20240809	110500	1340165220	15830	15850	15850	15810	128
512	20240809	110400	1338136930	15850	15800	15850	15800	4827
513	20240809	110300	1261808970	15790	15720	15790	15720	2206
514	20240809	110200	1227001840	15770	15740	15770	15740	535
515	20240809	110100	1218565220	15770	15710	15770	15710	11
516	20240809	110000	1218392290	15740	15770	15780	15710	264
517	20240809	105900	1214234460	15770	15770	15770	15770	143
518	20240809	105800	1211979350	15770	15750	15770	15690	171
519	20240809	105700	1209286520	15760	15770	15780	15760	676
520	20240809	105600	1198623270	15750	15740	15770	15740	461
521	20240809	105500	1191360380	15740	15690	15740	15690	2531
522	20240809	105400	1151578810	15700	15700	15710	15700	606
523	20240809	105300	1142062710	15700	15700	15710	15700	1419
524	20240809	105200	1119774340	15700	15710	15710	15700	352
525	20240809	105100	1114247660	15710	15680	15710	15670	2830
526	20240809	105000	1069830310	15680	15650	15680	15650	131
527	20240809	104900	1067776560	15640	15640	15680	15640	1521
528	20240809	104800	1043950000	15640	15640	15640	15630	35
529	20240809	104700	1043402610	15640	15640	15640	15640	223
530	20240809	104600	1039914890	15640	15640	15640	15640	27
531	20240809	104500	1039492610	15640	15630	15640	15630	76
532	20240809	104400	1038303990	15620	15630	15630	15620	58
533	20240809	104300	1037397960	15630	15650	15650	15630	563
534	20240809	104200	1028593070	15650	15630	15650	15630	58
535	20240809	104100	1027685530	15650	15640	15650	15640	391
536	20240809	104000	1021569790	15640	15630	15640	15630	189
537	20240809	103900	1018615690	15630	15620	15630	15620	59
538	20240809	103800	1017694100	15620	15620	15620	15620	2
539	20240809	103700	1017662860	15620	15620	15620	15620	89
540	20240809	103600	1016272680	15620	15610	15630	15590	435
541	20240809	103500	1009478230	15610	15610	15610	15610	52
542	20240809	103400	1008666510	15620	15570	15620	15570	2
543	20240809	103300	1008635320	15620	15570	15620	15570	109
544	20240809	103200	1006938140	15570	15570	15570	15570	1
545	20240809	103100	1006922570	15570	15570	15570	15570	185
546	20240809	103000	1004042120	15560	15560	15560	15550	35
547	20240809	102900	1003497600	15550	15550	15550	15550	0
548	20240809	102800	1003497600	15550	15570	15570	15550	175
549	20240809	102700	1000774600	15570	15560	15570	15560	16
550	20240809	102600	1000525560	15570	15560	15570	15560	144
551	20240809	102500	998283570	15560	15550	15560	15550	46
552	20240809	102400	997568250	15540	15550	15550	15540	76
553	20240809	102300	996387100	15550	15540	15550	15540	13
554	20240809	102200	996185070	15550	15570	15570	15550	42
555	20240809	102100	995531950	15570	15570	15570	15540	114
556	20240809	102000	993760270	15530	15570	15570	15520	30
557	20240809	101900	993293620	15520	15560	15570	15520	347
558	20240809	101800	987894960	15560	15530	15560	15520	1009
559	20240809	101700	972231120	15530	15560	15560	15530	597
560	20240809	101600	962947790	15560	15570	15570	15560	78
561	20240809	101500	961734100	15560	15570	15580	15560	948
562	20240809	101400	946975630	15570	15580	15580	15570	1150
563	20240809	101300	929065860	15580	15590	15590	15580	1649
564	20240809	101200	903365870	15590	15660	15660	15590	705
565	20240809	101100	892366430	15630	15630	15630	15630	1
566	20240809	101000	892350800	15660	15670	15670	15630	31
567	20240809	100900	891865760	15670	15660	15670	15640	150
568	20240809	100800	889519110	15670	15670	15670	15640	221
569	20240809	100700	886060990	15680	15680	15680	15680	307
570	20240809	100600	881247230	15700	15680	15700	15680	442
571	20240809	100500	874312320	15690	15680	15690	15640	362
572	20240809	100400	868633020	15680	15640	15680	15640	85
573	20240809	100300	867300300	15690	15680	15690	15680	486
574	20240809	100200	859679690	15680	15680	15680	15670	901
575	20240809	100100	845553440	15670	15670	15680	15670	609
576	20240809	100000	836010390	15670	15620	15670	15620	767
577	20240809	095900	824002850	15640	15640	15640	15620	633
578	20240809	095800	814107830	15640	15650	15650	15640	879
579	20240809	095700	800356700	15670	15660	15670	15660	248
580	20240809	095600	796472740	15670	15670	15670	15640	406
581	20240809	095500	790113010	15660	15630	15670	15630	404
582	20240809	095400	783786690	15660	15640	15660	15620	798
583	20240809	095300	771301010	15620	15620	15620	15620	8
584	20240809	095200	771176050	15650	15650	15650	15650	15
585	20240809	095100	770941300	15610	15660	15660	15610	18
586	20240809	095000	770659820	15660	15660	15660	15600	22
587	20240809	094900	770316500	15580	15570	15660	15570	1621
588	20240809	094800	744968910	15560	15610	15620	15560	311
589	20240809	094700	740113940	15620	15560	15620	15560	23
590	20240809	094600	739755940	15560	15560	15560	15560	10
591	20240809	094500	739600340	15630	15630	15630	15560	19
592	20240809	094400	739304450	15560	15630	15630	15560	39
593	20240809	094300	738696910	15560	15630	15630	15560	411
594	20240809	094200	732299070	15590	15590	15630	15590	456
595	20240809	094100	725186940	15640	15650	15650	15590	308
596	20240809	094000	720380740	15600	15680	15680	15600	42
597	20240809	093900	719725410	15590	15670	15670	15590	1665
598	20240809	093800	693696070	15670	15700	15720	15670	425
599	20240809	093700	687031090	15690	15690	15720	15690	4491
600	20240809	093600	616531540	15660	15700	15700	15650	78
601	20240809	093500	615309900	15700	15580	15700	15580	4479
602	20240809	093400	545266140	15580	15580	15610	15580	120
603	20240809	093300	543396510	15620	15620	15620	15620	0
604	20240809	093200	543396510	15620	15630	15640	15620	509
605	20240809	093100	535442520	15640	15570	15640	15560	5841
606	20240809	093000	444329960	15570	15570	15570	15570	3
607	20240809	092900	444283250	15570	15540	15570	15540	39
608	20240809	092800	443676660	15570	15500	15570	15490	482
609	20240809	092700	436190500	15500	15510	15510	15500	367
610	20240809	092600	430499330	15540	15550	15550	15520	626
611	20240809	092500	420773990	15590	15560	15590	15550	128
612	20240809	092400	418781520	15560	15590	15590	15560	1576
613	20240809	092300	394239520	15600	15600	15600	15600	321
614	20240809	092200	389231920	15590	15590	15590	15590	489
615	20240809	092100	381608410	15600	15530	15600	15530	3067
616	20240809	092000	333780410	15530	15570	15580	15530	470
617	20240809	091900	326463740	15570	15570	15570	15570	42
618	20240809	091800	325809800	15570	15580	15580	15570	191
619	20240809	091700	322834840	15590	15520	15590	15520	20
620	20240809	091600	322523600	15520	15510	15600	15510	1692
621	20240809	091500	296154900	15510	15510	15580	15510	12
622	20240809	091400	295968360	15590	15590	15590	15590	20
623	20240809	091300	295656560	15590	15500	15600	15500	67
624	20240809	091200	294611520	15600	15600	15600	15540	214
625	20240809	091100	291278560	15610	15540	15610	15540	382
626	20240809	091000	285318310	15540	15620	15620	15480	628
627	20240809	090900	275549490	15620	15640	15640	15620	988
628	20240809	090800	260107670	15650	15540	15650	15540	3458
629	20240809	090700	206162150	15540	15480	15550	15410	1221
630	20240809	090600	187219250	15410	15440	15480	15410	1083
631	20240809	090500	170513400	15430	15490	15490	15430	1146
632	20240809	090400	152791860	15520	15510	15520	15470	247
633	20240809	090300	148965330	15510	15510	15510	15500	89
634	20240809	090200	147584950	15510	15530	15620	15510	1691
635	20240809	090100	121318280	15520	15590	15670	15520	1619
636	20240809	090000	96040500	15570	15360	15620	15360	6109