KissMeData/069080/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194500	1210993430	16960	16960	16960	16960	1864
3	20240807	194400	1210993430	16960	16960	16960	16960	0
4	20240807	194300	1210993430	16960	16960	16960	16960	0
5	20240807	194200	1210993430	16960	16960	16960	16960	0
6	20240807	194100	1210993430	16960	16960	16960	16960	0
7	20240807	194000	1210993430	16960	16960	16960	16960	0
8	20240807	193900	1210993430	16960	16960	16960	16960	0
9	20240807	193800	1210993430	16960	16960	16960	16960	0
10	20240807	193700	1210993430	16960	16960	16960	16960	0
11	20240807	193600	1210993430	16960	16960	16960	16960	0
12	20240807	193500	1210993430	16960	16960	16960	16960	0
13	20240807	193400	1210993430	16960	16960	16960	16960	0
14	20240807	193300	1210993430	16960	16960	16960	16960	0
15	20240807	193200	1210993430	16960	16960	16960	16960	0
16	20240807	193100	1210993430	16960	16960	16960	16960	0
17	20240807	193000	1210993430	16960	16960	16960	16960	0
18	20240807	192900	1210993430	16960	16960	16960	16960	0
19	20240807	192800	1210993430	16960	16960	16960	16960	0
20	20240807	192700	1210993430	16960	16960	16960	16960	0
21	20240807	192600	1210993430	16960	16960	16960	16960	0
22	20240807	192500	1210993430	16960	16960	16960	16960	0
23	20240807	192400	1210993430	16960	16960	16960	16960	0
24	20240807	192300	1210993430	16960	16960	16960	16960	0
25	20240807	192200	1210993430	16960	16960	16960	16960	0
26	20240807	192100	1210993430	16960	16960	16960	16960	0
27	20240807	192000	1210993430	16960	16960	16960	16960	0
28	20240807	191900	1210993430	16960	16960	16960	16960	0
29	20240807	191800	1210993430	16960	16960	16960	16960	0
30	20240807	191700	1210993430	16960	16960	16960	16960	0
31	20240807	191600	1210993430	16960	16960	16960	16960	0
32	20240807	191500	1210993430	16960	16960	16960	16960	1864
33	20240807	191400	1210993430	16960	16960	16960	16960	0
34	20240807	191300	1210993430	16960	16960	16960	16960	0
35	20240807	191200	1210993430	16960	16960	16960	16960	0
36	20240807	191100	1210993430	16960	16960	16960	16960	0
37	20240807	191000	1210993430	16960	16960	16960	16960	0
38	20240807	190900	1210993430	16960	16960	16960	16960	0
39	20240807	190800	1210993430	16960	16960	16960	16960	0
40	20240807	190700	1210993430	16960	16960	16960	16960	0
41	20240807	190600	1210993430	16960	16960	16960	16960	0
42	20240807	190500	1210993430	16960	16960	16960	16960	0
43	20240807	190400	1210993430	16960	16960	16960	16960	0
44	20240807	190300	1210993430	16960	16960	16960	16960	0
45	20240807	190200	1210993430	16960	16960	16960	16960	0
46	20240807	190100	1210993430	16960	16960	16960	16960	0
47	20240807	190000	1210993430	16960	16960	16960	16960	0
48	20240807	185900	1210993430	16960	16960	16960	16960	0
49	20240807	185800	1210993430	16960	16960	16960	16960	0
50	20240807	185700	1210993430	16960	16960	16960	16960	0
51	20240807	185600	1210993430	16960	16960	16960	16960	0
52	20240807	185500	1210993430	16960	16960	16960	16960	0
53	20240807	185400	1210993430	16960	16960	16960	16960	0
54	20240807	185300	1210993430	16960	16960	16960	16960	0
55	20240807	185200	1210993430	16960	16960	16960	16960	0
56	20240807	185100	1210993430	16960	16960	16960	16960	0
57	20240807	185000	1210993430	16960	16960	16960	16960	0
58	20240807	184900	1210993430	16960	16960	16960	16960	0
59	20240807	184800	1210993430	16960	16960	16960	16960	0
60	20240807	184700	1210993430	16960	16960	16960	16960	0
61	20240807	184600	1210993430	16960	16960	16960	16960	0
62	20240807	184500	1210993430	16960	16960	16960	16960	1864
63	20240807	184400	1210993430	16960	16960	16960	16960	0
64	20240807	184300	1210993430	16960	16960	16960	16960	0
65	20240807	184200	1210993430	16960	16960	16960	16960	0
66	20240807	184100	1210993430	16960	16960	16960	16960	0
67	20240807	184000	1210993430	16960	16960	16960	16960	0
68	20240807	183900	1210993430	16960	16960	16960	16960	0
69	20240807	183800	1210993430	16960	16960	16960	16960	0
70	20240807	183700	1210993430	16960	16960	16960	16960	0
71	20240807	183600	1210993430	16960	16960	16960	16960	0
72	20240807	183500	1210993430	16960	16960	16960	16960	0
73	20240807	183400	1210993430	16960	16960	16960	16960	0
74	20240807	183300	1210993430	16960	16960	16960	16960	0
75	20240807	183200	1210993430	16960	16960	16960	16960	0
76	20240807	183100	1210993430	16960	16960	16960	16960	0
77	20240807	183000	1210993430	16960	16960	16960	16960	0
78	20240807	182900	1210993430	16960	16960	16960	16960	0
79	20240807	182800	1210993430	16960	16960	16960	16960	0
80	20240807	182700	1210993430	16960	16960	16960	16960	0
81	20240807	182600	1210993430	16960	16960	16960	16960	0
82	20240807	182500	1210993430	16960	16960	16960	16960	0
83	20240807	182400	1210993430	16960	16960	16960	16960	0
84	20240807	182300	1210993430	16960	16960	16960	16960	0
85	20240807	182200	1210993430	16960	16960	16960	16960	0
86	20240807	182100	1210993430	16960	16960	16960	16960	0
87	20240807	182000	1210993430	16960	16960	16960	16960	0
88	20240807	181900	1210993430	16960	16960	16960	16960	0
89	20240807	181800	1210993430	16960	16960	16960	16960	0
90	20240807	181700	1210993430	16960	16960	16960	16960	0
91	20240807	181600	1210993430	16960	16960	16960	16960	0
92	20240807	181500	1210993430	16960	16960	16960	16960	1864
93	20240807	181400	1210993430	16960	16960	16960	16960	0
94	20240807	181300	1210993430	16960	16960	16960	16960	0
95	20240807	181200	1210993430	16960	16960	16960	16960	0
96	20240807	181100	1210993430	16960	16960	16960	16960	0
97	20240807	181000	1210993430	16960	16960	16960	16960	0
98	20240807	180900	1210993430	16960	16960	16960	16960	0
99	20240807	180800	1210993430	16960	16960	16960	16960	0
100	20240807	180700	1210993430	16960	16960	16960	16960	0
101	20240807	180600	1210993430	16960	16960	16960	16960	0
102	20240807	180500	1210993430	16960	16960	16960	16960	0
103	20240807	180400	1210993430	16960	16960	16960	16960	0
104	20240807	180300	1210993430	16960	16960	16960	16960	0
105	20240807	180200	1210993430	16960	16960	16960	16960	0
106	20240807	180100	1210993430	16960	16960	16960	16960	0
107	20240807	180000	1210993430	16960	16960	16960	16960	0
108	20240807	175900	1210993430	16960	16960	16960	16960	0
109	20240807	175800	1210993430	16960	16960	16960	16960	0
110	20240807	175700	1210993430	16960	16960	16960	16960	0
111	20240807	175600	1210993430	16960	16960	16960	16960	0
112	20240807	175500	1210993430	16960	16960	16960	16960	0
113	20240807	175400	1210993430	16960	16960	16960	16960	0
114	20240807	175300	1210993430	16960	16960	16960	16960	0
115	20240807	175200	1210993430	16960	16960	16960	16960	0
116	20240807	175100	1210993430	16960	16960	16960	16960	0
117	20240807	175000	1210993430	16960	16960	16960	16960	0
118	20240807	174900	1210993430	16960	16960	16960	16960	0
119	20240807	174800	1210993430	16960	16960	16960	16960	0
120	20240807	174700	1210993430	16960	16960	16960	16960	0
121	20240807	174600	1210993430	16960	16960	16960	16960	0
122	20240807	174500	1210993430	16960	16960	16960	16960	1864
123	20240807	174400	1210993430	16960	16960	16960	16960	0
124	20240807	174300	1210993430	16960	16960	16960	16960	0
125	20240807	174200	1210993430	16960	16960	16960	16960	0
126	20240807	174100	1210993430	16960	16960	16960	16960	0
127	20240807	174000	1210993430	16960	16960	16960	16960	0
128	20240807	173900	1210993430	16960	16960	16960	16960	0
129	20240807	173800	1210993430	16960	16960	16960	16960	0
130	20240807	173700	1210993430	16960	16960	16960	16960	0
131	20240807	173600	1210993430	16960	16960	16960	16960	0
132	20240807	173500	1210993430	16960	16960	16960	16960	0
133	20240807	173400	1210993430	16960	16960	16960	16960	0
134	20240807	173300	1210993430	16960	16960	16960	16960	0
135	20240807	173200	1210993430	16960	16960	16960	16960	0
136	20240807	173100	1210993430	16960	16960	16960	16960	0
137	20240807	173000	1210993430	16960	16960	16960	16960	0
138	20240807	172900	1210993430	16960	16960	16960	16960	0
139	20240807	172800	1210993430	16960	16960	16960	16960	0
140	20240807	172700	1210993430	16960	16960	16960	16960	0
141	20240807	172600	1210993430	16960	16960	16960	16960	0
142	20240807	172500	1210993430	16960	16960	16960	16960	0
143	20240807	172400	1210993430	16960	16960	16960	16960	0
144	20240807	172300	1210993430	16960	16960	16960	16960	0
145	20240807	172200	1210993430	16960	16960	16960	16960	0
146	20240807	172100	1210993430	16960	16960	16960	16960	0
147	20240807	172000	1210993430	16960	16960	16960	16960	0
148	20240807	171900	1210993430	16960	16960	16960	16960	0
149	20240807	171800	1210993430	16960	16960	16960	16960	0
150	20240807	171700	1210993430	16960	16960	16960	16960	0
151	20240807	171600	1210993430	16960	16960	16960	16960	0
152	20240807	171500	1210993430	16960	16960	16960	16960	1864
153	20240807	171400	1210993430	16960	16960	16960	16960	0
154	20240807	171300	1210993430	16960	16960	16960	16960	0
155	20240807	171200	1210993430	16960	16960	16960	16960	0
156	20240807	171100	1210993430	16960	16960	16960	16960	0
157	20240807	171000	1210993430	16960	16960	16960	16960	0
158	20240807	170900	1210993430	16960	16960	16960	16960	0
159	20240807	170800	1210993430	16960	16960	16960	16960	0
160	20240807	170700	1210993430	16960	16960	16960	16960	0
161	20240807	170600	1210993430	16960	16960	16960	16960	0
162	20240807	170500	1210993430	16960	16960	16960	16960	0
163	20240807	170400	1210993430	16960	16960	16960	16960	0
164	20240807	170300	1210993430	16960	16960	16960	16960	0
165	20240807	170200	1210993430	16960	16960	16960	16960	0
166	20240807	170100	1210993430	16960	16960	16960	16960	0
167	20240807	170000	1210993430	16960	16960	16960	16960	0
168	20240807	165900	1210993430	16960	16960	16960	16960	0
169	20240807	165800	1210993430	16960	16960	16960	16960	0
170	20240807	165700	1210993430	16960	16960	16960	16960	0
171	20240807	165600	1210993430	16960	16960	16960	16960	0
172	20240807	165500	1210993430	16960	16960	16960	16960	0
173	20240807	165400	1210993430	16960	16960	16960	16960	0
174	20240807	165300	1210993430	16960	16960	16960	16960	0
175	20240807	165200	1210993430	16960	16960	16960	16960	0
176	20240807	165100	1210993430	16960	16960	16960	16960	0
177	20240807	165000	1210993430	16960	16960	16960	16960	0
178	20240807	164900	1210993430	16960	16960	16960	16960	0
179	20240807	164800	1210993430	16960	16960	16960	16960	0
180	20240807	164700	1210993430	16960	16960	16960	16960	0
181	20240807	164600	1210993430	16960	16960	16960	16960	0
182	20240807	164500	1210993430	16960	16960	16960	16960	1864
183	20240807	164400	1210993430	16960	16960	16960	16960	0
184	20240807	164300	1210993430	16960	16960	16960	16960	0
185	20240807	164200	1210993430	16960	16960	16960	16960	0
186	20240807	164100	1210993430	16960	16960	16960	16960	0
187	20240807	164000	1210993430	16960	16960	16960	16960	0
188	20240807	163900	1210993430	16960	16960	16960	16960	0
189	20240807	163800	1210993430	16960	16960	16960	16960	0
190	20240807	163700	1210993430	16960	16960	16960	16960	0
191	20240807	163600	1210993430	16960	16960	16960	16960	0
192	20240807	163500	1210993430	16960	16960	16960	16960	0
193	20240807	163400	1210993430	16960	16960	16960	16960	0
194	20240807	163300	1210993430	16960	16960	16960	16960	0
195	20240807	163200	1210993430	16960	16960	16960	16960	0
196	20240807	163100	1210993430	16960	16960	16960	16960	0
197	20240807	163000	1210993430	16960	16960	16960	16960	0
198	20240807	162900	1210993430	16960	16960	16960	16960	0
199	20240807	162800	1210993430	16960	16960	16960	16960	0
200	20240807	162700	1210993430	16960	16960	16960	16960	0
201	20240807	162600	1210993430	16960	16960	16960	16960	0
202	20240807	162500	1210993430	16960	16960	16960	16960	0
203	20240807	162400	1210993430	16960	16960	16960	16960	0
204	20240807	162300	1210993430	16960	16960	16960	16960	0
205	20240807	162200	1210993430	16960	16960	16960	16960	0
206	20240807	162100	1210993430	16960	16960	16960	16960	0
207	20240807	162000	1210993430	16960	16960	16960	16960	0
208	20240807	161900	1210993430	16960	16960	16960	16960	0
209	20240807	161800	1210993430	16960	16960	16960	16960	0
210	20240807	161700	1210993430	16960	16960	16960	16960	0
211	20240807	161600	1210993430	16960	16960	16960	16960	0
212	20240807	161500	1210993430	16960	16960	16960	16960	1864
213	20240807	161400	1210993430	16960	16960	16960	16960	0
214	20240807	161300	1210993430	16960	16960	16960	16960	0
215	20240807	161200	1210993430	16960	16960	16960	16960	0
216	20240807	161100	1210993430	16960	16960	16960	16960	0
217	20240807	161000	1210993430	16960	16960	16960	16960	0
218	20240807	160900	1210993430	16960	16960	16960	16960	0
219	20240807	160800	1210993430	16960	16960	16960	16960	0
220	20240807	160700	1210993430	16960	16960	16960	16960	0
221	20240807	160600	1210993430	16960	16960	16960	16960	0
222	20240807	160500	1210993430	16960	16960	16960	16960	0
223	20240807	160400	1210993430	16960	16960	16960	16960	0
224	20240807	160300	1210993430	16960	16960	16960	16960	0
225	20240807	160200	1210993430	16960	16960	16960	16960	0
226	20240807	160100	1210993430	16960	16960	16960	16960	0
227	20240807	160000	1210993430	16960	16960	16960	16960	0
228	20240807	155900	1210993430	16960	16960	16960	16960	0
229	20240807	155800	1210993430	16960	16960	16960	16960	0
230	20240807	155700	1210993430	16960	16960	16960	16960	0
231	20240807	155600	1210993430	16960	16960	16960	16960	0
232	20240807	155500	1210993430	16960	16960	16960	16960	0
233	20240807	155400	1210993430	16960	16960	16960	16960	0
234	20240807	155300	1210993430	16960	16960	16960	16960	0
235	20240807	155200	1210993430	16960	16960	16960	16960	0
236	20240807	155100	1210993430	16960	16960	16960	16960	0
237	20240807	155000	1210993430	16960	16960	16960	16960	0
238	20240807	154900	1210993430	16960	16960	16960	16960	0
239	20240807	154800	1210993430	16960	16960	16960	16960	0
240	20240807	154700	1210993430	16960	16960	16960	16960	0
241	20240807	154600	1210993430	16960	16960	16960	16960	0
242	20240807	154500	1210993430	16960	16960	16960	16960	1864
243	20240807	154400	1210993430	16960	16960	16960	16960	0
244	20240807	154300	1210993430	16960	16960	16960	16960	0
245	20240807	154200	1210993430	16960	16960	16960	16960	0
246	20240807	154100	1210993430	16960	16960	16960	16960	0
247	20240807	154000	1210993430	16960	16960	16960	16960	0
248	20240807	153900	1210993430	16960	16960	16960	16960	0
249	20240807	153800	1210993430	16960	16960	16960	16960	0
250	20240807	153700	1210993430	16960	16960	16960	16960	0
251	20240807	153600	1210993430	16960	16960	16960	16960	0
252	20240807	153500	1210993430	16960	16960	16960	16960	0
253	20240807	153400	1210993430	16960	16960	16960	16960	0
254	20240807	153300	1210993430	16960	16960	16960	16960	0
255	20240807	153200	1210993430	16960	16960	16960	16960	0
256	20240807	153100	1210993430	16960	16960	16960	16960	0
257	20240807	153000	1210993430	16960	16960	16960	16960	1864
258	20240807	152900	1179379990	16950	16950	16950	16950	0
259	20240807	152800	1179379990	16950	16950	16950	16950	0
260	20240807	152700	1179379990	16950	16950	16950	16950	0
261	20240807	152600	1179379990	16950	16950	16950	16950	0
262	20240807	152500	1179379990	16950	16950	16950	16950	0
263	20240807	152400	1179379990	16950	16950	16950	16950	0
264	20240807	152300	1179379990	16950	16950	16950	16950	0
265	20240807	152200	1179379990	16950	16950	16950	16950	0
266	20240807	152100	1179379990	16950	16950	16950	16950	0
267	20240807	152000	1179379990	16950	16950	16950	16950	0
268	20240807	151900	1179379990	16950	16930	16950	16910	104
269	20240807	151800	1177619280	16960	16930	16960	16930	36
270	20240807	151700	1177009470	16950	16950	16950	16950	426
271	20240807	151600	1169788770	16940	16930	16940	16930	427
272	20240807	151500	1162557120	16930	16900	16940	16900	832
273	20240807	151400	1148494220	16890	16900	16900	16890	55
274	20240807	151300	1147564770	16900	16900	16900	16900	62
275	20240807	151200	1146516970	16900	16900	16900	16900	1
276	20240807	151100	1146500070	16900	16900	16900	16900	5
277	20240807	151000	1146415570	16910	16970	16970	16910	666
278	20240807	150900	1135141730	16930	16930	16930	16930	273
279	20240807	150800	1130519840	16930	16930	16930	16930	71
280	20240807	150700	1129317810	16930	16920	16930	16920	72
281	20240807	150600	1128099280	16910	16890	16910	16890	430
282	20240807	150500	1120828560	16890	16890	16890	16890	0
283	20240807	150400	1120828560	16890	16890	16890	16890	14
284	20240807	150300	1120592100	16880	16880	16880	16880	9
285	20240807	150200	1120440180	16890	16890	16890	16890	60
286	20240807	150100	1119426780	16900	16900	16900	16900	0
287	20240807	150000	1119426780	16900	16900	16900	16890	310
288	20240807	145900	1114190840	16900	16890	16900	16890	57
289	20240807	145800	1113228090	16880	16890	16890	16880	140
290	20240807	145700	1110864880	16910	16900	16910	16890	164
291	20240807	145600	1108093840	16920	16920	16920	16920	0
292	20240807	145500	1108093840	16920	16880	16920	16880	630
293	20240807	145400	1097446430	16880	16890	16890	16880	498
294	20240807	145300	1089040180	16890	16900	16900	16890	143
295	20240807	145200	1086624040	16910	16910	16910	16910	2
296	20240807	145100	1086590220	16920	16920	16920	16920	0
297	20240807	145000	1086590220	16920	16920	16920	16920	11
298	20240807	144900	1086404100	16910	16920	16920	16910	10
299	20240807	144800	1086234970	16930	16910	16930	16910	145
300	20240807	144700	1083782130	16910	16910	16910	16910	5
301	20240807	144600	1083697580	16910	16910	16910	16910	0
302	20240807	144500	1083697580	16910	16910	16910	16910	295
303	20240807	144400	1078709130	16900	16900	16900	16900	24
304	20240807	144300	1078303530	16910	16900	16910	16900	7
305	20240807	144200	1078185180	16910	16910	16910	16900	35
306	20240807	144100	1077593340	16910	16920	16920	16910	158
307	20240807	144000	1074920700	16930	16930	16930	16930	0
308	20240807	143900	1074920700	16930	16930	16930	16930	0
309	20240807	143800	1074920700	16930	16930	16930	16930	0
310	20240807	143700	1074920700	16930	16940	16940	16930	202
311	20240807	143600	1071500820	16930	16930	16930	16930	0
312	20240807	143500	1071500820	16930	16930	16930	16930	0
313	20240807	143400	1071500820	16930	16930	16930	16930	50
314	20240807	143300	1070654320	16930	16930	16930	16930	145
315	20240807	143200	1068199470	16930	16930	16930	16930	0
316	20240807	143100	1068199470	16930	16930	16930	16930	0
317	20240807	143000	1068199470	16930	16920	16930	16920	253
318	20240807	142900	1063918700	16920	16900	16920	16900	423
319	20240807	142800	1056768100	16900	16910	16910	16900	240
320	20240807	142700	1052711560	16920	16930	16930	16920	5
321	20240807	142600	1052626950	16940	16980	16980	16940	1708
322	20240807	142500	1023651110	16990	16990	16990	16990	0
323	20240807	142400	1023651110	16990	16990	16990	16990	0
324	20240807	142300	1023651110	16990	16980	16990	16980	13
325	20240807	142200	1023430270	16980	16980	16990	16980	71
326	20240807	142100	1022224580	16980	16980	16980	16980	107
327	20240807	142000	1020407720	16980	17000	17000	16980	330
328	20240807	141900	1014801100	17000	16990	17000	16990	2
329	20240807	141800	1014767110	16990	16990	16990	16990	5
330	20240807	141700	1014682160	16990	16990	16990	16990	0
331	20240807	141600	1014682160	16990	16990	16990	16990	25
332	20240807	141500	1014257410	17000	16990	17000	16990	4
333	20240807	141400	1014189440	16990	16990	16990	16990	0
334	20240807	141300	1014189440	16990	16990	16990	16990	2
335	20240807	141200	1014155460	16990	16990	16990	16990	92
336	20240807	141100	1012592380	16990	16990	16990	16990	0
337	20240807	141000	1012592380	16990	16990	16990	16990	0
338	20240807	140900	1012592380	16990	16990	16990	16990	3
339	20240807	140800	1012541410	16980	16980	16980	16980	33
340	20240807	140700	1011981070	16990	16980	16990	16980	3
341	20240807	140600	1011930120	16990	16990	17000	16990	27
342	20240807	140500	1011471350	16990	17000	17000	16990	88
343	20240807	140400	1009976220	16990	16980	16990	16980	181
344	20240807	140300	1006902810	16980	16980	16980	16980	223
345	20240807	140200	1003116270	16980	16980	16980	16980	518
346	20240807	140100	994320630	16990	16990	16990	16990	0
347	20240807	140000	994320630	16990	16980	16990	16970	313
348	20240807	135900	989006700	16990	16990	16990	16990	1
349	20240807	135800	988989710	16990	16990	16990	16990	12
350	20240807	135700	988785830	17010	17010	17010	17010	0
351	20240807	135600	988785830	17010	17010	17010	17010	1
352	20240807	135500	988768820	17000	16980	17000	16980	17
353	20240807	135400	988479980	16970	16970	16970	16970	50
354	20240807	135300	987631480	16990	16990	16990	16990	526
355	20240807	135200	978694740	17010	17010	17010	17010	0
356	20240807	135100	978694740	17010	17010	17010	17010	0
357	20240807	135000	978694740	17010	17010	17010	17010	0
358	20240807	134900	978694740	17010	17000	17010	17000	109
359	20240807	134800	976841160	16990	16990	16990	16990	19
360	20240807	134700	976518350	17010	17010	17010	17010	0
361	20240807	134600	976518350	17010	16990	17010	16990	61
362	20240807	134500	975481920	16990	16990	16990	16990	1
363	20240807	134400	975464930	16990	16990	16990	16990	440
364	20240807	134300	967989330	17010	17010	17010	17010	0
365	20240807	134200	967989330	17010	17010	17010	17010	1
366	20240807	134100	967972320	16990	17000	17000	16990	20
367	20240807	134000	967632490	16990	16980	16990	16980	164
368	20240807	133900	964847150	16990	16990	16990	16990	0
369	20240807	133800	964847150	16990	16990	16990	16990	0
370	20240807	133700	964847150	16990	16990	16990	16990	60
371	20240807	133600	963827750	16990	16990	16990	16990	500
372	20240807	133500	955332750	17020	17020	17020	17020	0
373	20240807	133400	955332750	17020	16990	17020	16980	998
374	20240807	133300	938373790	16990	16990	16990	16990	5
375	20240807	133200	938288840	17010	17010	17010	17010	0
376	20240807	133100	938288840	17010	16980	17010	16980	354
377	20240807	133000	932277840	16970	16970	16990	16970	219
378	20240807	132900	928559370	16970	16970	16970	16970	97
379	20240807	132800	926913280	16970	16970	16970	16970	25
380	20240807	132700	926489030	16980	16980	16980	16980	70
381	20240807	132600	925300430	16980	16980	16980	16980	19
382	20240807	132500	924977810	16990	17020	17020	16990	574
383	20240807	132400	915211500	17030	17030	17030	17030	25
384	20240807	132300	914785750	17030	17010	17040	17010	367
385	20240807	132200	908537370	17010	17010	17010	17010	0
386	20240807	132100	908537370	17010	17010	17010	17010	139
387	20240807	132000	906172980	17000	17000	17000	17000	63
388	20240807	131900	905101980	16990	16990	16990	16990	20
389	20240807	131800	904762180	17000	17010	17010	17000	61
390	20240807	131700	903724680	17010	17010	17010	17010	100
391	20240807	131600	902023680	17010	16990	17010	16990	1805
392	20240807	131500	871330360	16980	16960	16980	16960	552
393	20240807	131400	861963310	16950	16940	16950	16940	142
394	20240807	131300	859556470	16940	16940	16940	16940	94
395	20240807	131200	857964110	16950	16950	16950	16950	0
396	20240807	131100	857964110	16950	16950	16950	16950	0
397	20240807	131000	857964110	16950	16940	16950	16940	106
398	20240807	130900	856167430	16940	16940	16940	16940	1
399	20240807	130800	856150490	16920	16920	16920	16920	104
400	20240807	130700	854390810	16920	16920	16920	16920	59
401	20240807	130600	853392530	16910	16910	16910	16910	1
402	20240807	130500	853375620	16910	16900	16910	16900	567
403	20240807	130400	843791260	16900	16900	16900	16900	30
404	20240807	130300	843284260	16900	16900	16900	16900	31
405	20240807	130200	842760360	16880	16880	16880	16880	8
406	20240807	130100	842625320	16880	16880	16880	16880	251
407	20240807	130000	838388440	16870	16850	16870	16850	115
408	20240807	125900	836450460	16850	16850	16850	16850	0
409	20240807	125800	836450460	16850	16850	16850	16850	6
410	20240807	125700	836349360	16850	16850	16850	16850	0
411	20240807	125600	836349360	16850	16850	16850	16850	5
412	20240807	125500	836265110	16840	16840	16840	16830	62
413	20240807	125400	835221230	16830	16830	16830	16830	19
414	20240807	125300	834901460	16830	16830	16830	16830	0
415	20240807	125200	834901460	16830	16830	16830	16830	349
416	20240807	125100	829027790	16830	16830	16830	16830	40
417	20240807	125000	828354590	16830	16850	16850	16830	811
418	20240807	124900	814702310	16860	16860	16860	16860	0
419	20240807	124800	814702310	16860	16900	16900	16860	809
420	20240807	124700	801041480	16900	16900	16900	16900	96
421	20240807	124600	799419080	16900	16900	16900	16900	0
422	20240807	124500	799419080	16900	16900	16900	16900	0
423	20240807	124400	799419080	16900	16900	16900	16900	10
424	20240807	124300	799250080	16890	16880	16890	16880	84
425	20240807	124200	797831790	16880	16880	16880	16880	1
426	20240807	124100	797814910	16860	16860	16860	16860	0
427	20240807	124000	797814910	16860	16860	16860	16860	0
428	20240807	123900	797814910	16860	16860	16860	16860	109
429	20240807	123800	795977170	16860	16860	16860	16860	0
430	20240807	123700	795977170	16860	16870	16870	16860	200
431	20240807	123600	792604100	16870	16870	16870	16870	26
432	20240807	123500	792165480	16870	16890	16890	16870	304
433	20240807	123400	787034920	16890	16890	16890	16890	0
434	20240807	123300	787034920	16890	16890	16890	16890	90
435	20240807	123200	785514820	16890	16890	16890	16890	10
436	20240807	123100	785345920	16900	16900	16900	16900	0
437	20240807	123000	785345920	16900	16900	16900	16900	330
438	20240807	122900	779768920	16910	16910	16910	16910	0
439	20240807	122800	779768920	16910	16940	16940	16910	301
440	20240807	122700	774676770	16950	16970	16970	16950	102
441	20240807	122600	772946600	16970	16970	16970	16970	0
442	20240807	122500	772946600	16970	16970	16970	16970	43
443	20240807	122400	772216890	16960	16960	16960	16960	5
444	20240807	122300	772132090	16960	16960	16960	16960	0
445	20240807	122200	772132090	16960	16960	16960	16960	5
446	20240807	122100	772047290	17000	16970	17000	16970	40
447	20240807	122000	771368440	16970	16970	16970	16970	370
448	20240807	121900	765089540	16950	16950	16950	16950	0
449	20240807	121800	765089540	16950	16960	16980	16950	39
450	20240807	121700	764428420	16970	16960	16970	16960	275
451	20240807	121600	759761690	16960	16950	16960	16950	133
452	20240807	121500	757507320	16950	16950	16950	16950	57
453	20240807	121400	756541170	16950	16940	16950	16940	59
454	20240807	121300	755541150	16930	16930	16930	16930	66
455	20240807	121200	754423770	16930	16930	16930	16930	151
456	20240807	121100	751867340	16930	16930	16930	16930	0
457	20240807	121000	751867340	16930	16930	16930	16930	33
458	20240807	120900	751308650	16930	16930	16930	16930	2
459	20240807	120800	751274790	16940	16930	16940	16930	119
460	20240807	120700	749259460	16940	16950	17000	16940	1207
461	20240807	120600	728783960	16960	16960	16960	16960	1
462	20240807	120500	728767000	16940	16940	16980	16940	137
463	20240807	120400	726445790	16940	16930	16940	16930	111
464	20240807	120300	724566060	16900	16890	16900	16890	549
465	20240807	120200	715293420	16890	16890	16890	16890	0
466	20240807	120100	715293420	16890	16880	16890	16880	37
467	20240807	120000	714668750	16890	16890	16890	16890	2
468	20240807	115900	714634970	16880	16890	16890	16880	13
469	20240807	115800	714415420	16890	16880	16890	16880	144
470	20240807	115700	711984040	16880	16890	16890	16880	301
471	20240807	115600	706902870	16890	16890	16890	16890	0
472	20240807	115500	706902870	16890	16900	16900	16890	12
473	20240807	115400	706700080	16910	16920	16920	16910	342
474	20240807	115300	700916740	16920	16920	16920	16920	0
475	20240807	115200	700916740	16920	16920	16920	16920	0
476	20240807	115100	700916740	16920	16920	16920	16920	0
477	20240807	115000	700916740	16920	16920	16920	16920	0
478	20240807	114900	700916740	16920	16920	16920	16920	2
479	20240807	114800	700882900	16910	16910	16920	16900	12
480	20240807	114700	700680010	16920	16920	16920	16920	1
481	20240807	114600	700663090	16930	16910	16930	16910	42
482	20240807	114500	699952820	16920	16920	16920	16920	0
483	20240807	114400	699952820	16920	16920	16920	16920	7
484	20240807	114300	699834380	16930	16930	16930	16930	6
485	20240807	114200	699732800	16930	16930	16930	16930	2
486	20240807	114100	699698940	16930	16930	16930	16930	7
487	20240807	114000	699580430	16930	16940	16940	16930	118
488	20240807	113900	697582130	16940	16940	16940	16940	0
489	20240807	113800	697582130	16940	16940	16940	16940	12
490	20240807	113700	697378850	16940	16940	16940	16940	50
491	20240807	113600	696531850	16920	16920	16920	16920	0
492	20240807	113500	696531850	16920	16920	16920	16920	0
493	20240807	113400	696531850	16920	16950	16950	16920	55
494	20240807	113300	695600000	16950	16980	16990	16950	611
495	20240807	113200	685221320	16980	16980	16980	16980	0
496	20240807	113100	685221320	16980	16980	16980	16980	0
497	20240807	113000	685221320	16980	16980	16980	16980	119
498	20240807	112900	683200700	16980	16970	16980	16970	2
499	20240807	112800	683166750	16970	16970	16970	16970	51
500	20240807	112700	682301280	16960	16960	16960	16960	2
501	20240807	112600	682267360	16960	16970	16970	16960	544
502	20240807	112500	673036670	16970	16970	16970	16970	100
503	20240807	112400	671339670	16970	16970	16970	16970	1
504	20240807	112300	671322700	16900	16900	16900	16900	306
505	20240807	112200	666151300	16900	16900	16900	16900	0
506	20240807	112100	666151300	16900	16880	16900	16880	41
507	20240807	112000	665458800	16880	16870	16880	16870	669
508	20240807	111900	654169310	16870	16810	16870	16810	608
509	20240807	111800	643929110	16800	16800	16800	16800	123
510	20240807	111700	641862710	16800	16800	16800	16800	14
511	20240807	111600	641627510	16770	16770	16770	16770	1
512	20240807	111500	641610740	16760	16760	16760	16760	0
513	20240807	111400	641610740	16760	16760	16760	16750	284
514	20240807	111300	636850910	16760	16730	16760	16730	188
515	20240807	111200	633705400	16800	16800	16800	16800	4
516	20240807	111100	633638200	16800	16690	16800	16690	15
517	20240807	111000	633387300	16720	16670	16720	16670	906
518	20240807	110900	618277980	16650	16650	16670	16650	97
519	20240807	110800	616662850	16650	16650	16670	16650	396
520	20240807	110700	610062590	16670	16680	16680	16660	915
521	20240807	110600	594815980	16660	16660	16670	16660	22
522	20240807	110500	594449400	16660	16660	16670	16660	268
523	20240807	110400	589984490	16670	16680	16680	16670	505
524	20240807	110300	581561140	16680	16670	16680	16660	54
525	20240807	110200	580660960	16670	16720	16720	16660	828
526	20240807	110100	566831800	16720	16710	16720	16710	459
527	20240807	110000	559159720	16710	16710	16720	16710	31
528	20240807	105900	558641700	16710	16740	16750	16710	1669
529	20240807	105800	530726830	16750	16750	16760	16740	183
530	20240807	105700	527662300	16750	16760	16780	16750	129
531	20240807	105600	525501440	16770	16770	16780	16760	347
532	20240807	105500	519682290	16770	16770	16780	16760	193
533	20240807	105400	516445220	16780	16810	16810	16770	2314
534	20240807	105300	477604970	16810	16800	16810	16800	46
535	20240807	105200	476831850	16800	16800	16810	16800	173
536	20240807	105100	473924400	16800	16830	16830	16800	687
537	20240807	105000	462375770	16810	16810	16810	16810	11
538	20240807	104900	462190860	16810	16810	16810	16810	9
539	20240807	104800	462039570	16810	16810	16830	16810	19
540	20240807	104700	461719980	16810	16830	16830	16810	5
541	20240807	104600	461635910	16820	16820	16820	16820	12
542	20240807	104500	461434070	16820	16810	16820	16810	11
543	20240807	104400	461249100	16820	16830	16830	16820	7
544	20240807	104300	461131310	16830	16840	16840	16830	57
545	20240807	104200	460171470	16840	16850	16850	16840	187
546	20240807	104100	457020570	16850	16850	16850	16850	43
547	20240807	104000	456296020	16860	16860	16860	16850	14
548	20240807	103900	456060040	16870	16870	16870	16870	0
549	20240807	103800	456060040	16870	16870	16870	16870	0
550	20240807	103700	456060040	16870	16870	16870	16870	161
551	20240807	103600	453343970	16870	16870	16870	16870	0
552	20240807	103500	453343970	16870	16870	16870	16870	6
553	20240807	103400	453242750	16870	16840	16870	16840	292
554	20240807	103300	448319570	16840	16840	16840	16840	191
555	20240807	103200	445103130	16840	16840	16840	16840	0
556	20240807	103100	445103130	16840	16840	16840	16840	2
557	20240807	103000	445069450	16840	16870	16870	16840	494
558	20240807	102900	436746750	16880	16870	16880	16870	50
559	20240807	102800	435902850	16870	16870	16870	16870	142
560	20240807	102700	433507310	16860	16860	16860	16860	30
561	20240807	102600	433001510	16860	16860	16860	16860	2
562	20240807	102500	432967790	16860	16850	16860	16850	100
563	20240807	102400	431281920	16840	16840	16840	16840	34
564	20240807	102300	430709360	16830	16830	16830	16830	71
565	20240807	102200	429514430	16830	16820	16830	16820	49
566	20240807	102100	428690240	16820	16820	16820	16820	116
567	20240807	102000	426739120	16810	16800	16810	16800	297
568	20240807	101900	421748050	16800	16790	16800	16790	6
569	20240807	101800	421647300	16790	16810	16810	16790	967
570	20240807	101700	405400470	16820	16820	16820	16820	0
571	20240807	101600	405400470	16820	16820	16820	16820	0
572	20240807	101500	405400470	16820	16820	16820	16820	67
573	20240807	101400	404273530	16820	16820	16820	16820	2
574	20240807	101300	404239890	16820	16810	16820	16810	21
575	20240807	101200	403886700	16820	16820	16820	16820	173
576	20240807	101100	400976840	16820	16870	16870	16820	2382
577	20240807	101000	360849240	16880	16890	16890	16880	224
578	20240807	100900	357067940	16900	16900	16900	16900	0
579	20240807	100800	357067940	16900	16900	16900	16900	1
580	20240807	100700	357051040	16890	16890	16890	16890	41
581	20240807	100600	356358550	16880	16880	16880	16880	0
582	20240807	100500	356358550	16880	16870	16880	16870	56
583	20240807	100400	355413810	16880	16870	16880	16870	248
584	20240807	100300	351228090	16860	16860	16860	16860	0
585	20240807	100200	351228090	16860	16880	16880	16860	585
586	20240807	100100	341363770	16890	16890	16890	16890	11
587	20240807	100000	341177980	16900	16900	16900	16900	10
588	20240807	095900	341008980	16900	16900	16900	16900	277
589	20240807	095800	336327680	16900	16890	16900	16890	315
590	20240807	095700	331006870	16890	16890	16890	16880	61
591	20240807	095600	329976670	16890	16890	16890	16890	16
592	20240807	095500	329706430	16900	16890	16900	16890	2
593	20240807	095400	329672640	16890	16890	16900	16890	62
594	20240807	095300	328625400	16880	16890	16890	16880	659
595	20240807	095200	317496760	16900	16970	16970	16900	1954
596	20240807	095100	284424290	17000	16980	17000	16970	60
597	20240807	095000	283405340	16980	16980	16980	16980	51
598	20240807	094900	282539360	16980	16980	16980	16980	0
599	20240807	094800	282539360	16980	16980	16980	16980	50
600	20240807	094700	281690360	16980	16980	16980	16980	3
601	20240807	094600	281639420	16990	16990	17000	16990	153
602	20240807	094500	279039920	16990	16990	16990	16990	0
603	20240807	094400	279039920	16990	17000	17000	16990	107
604	20240807	094300	277220950	17030	16970	17030	16970	442
605	20240807	094200	269697500	16980	17020	17020	16980	351
606	20240807	094100	263734550	17030	17080	17080	17030	600
607	20240807	094000	253512280	17090	17050	17100	17040	134
608	20240807	093900	251224650	17040	17020	17100	17020	444
609	20240807	093800	243656750	17030	17020	17030	17000	93
610	20240807	093700	242073500	16990	16990	16990	16990	0
611	20240807	093600	242073500	16990	17030	17030	16990	86
612	20240807	093500	240610010	17030	17020	17030	17020	32
613	20240807	093400	240065150	17010	17000	17010	17000	297
614	20240807	093300	235013930	17000	16980	17000	16980	143
615	20240807	093200	232582990	16970	16970	16980	16970	71
616	20240807	093100	231377550	16970	16970	16970	16970	3
617	20240807	093000	231326640	16950	16950	16950	16950	0
618	20240807	092900	231326640	16950	16940	16960	16940	362
619	20240807	092800	225192700	16960	17020	17020	16960	473
620	20240807	092700	217152670	17020	17020	17020	17010	234
621	20240807	092600	213170840	17060	17000	17060	17000	153
622	20240807	092500	210565410	17000	16990	17000	16990	132
623	20240807	092400	208321510	16980	16950	16980	16950	648
624	20240807	092300	197324720	16940	16920	16940	16920	571
625	20240807	092200	187659860	16910	16930	16930	16890	772
626	20240807	092100	174607440	16930	16930	16930	16930	0
627	20240807	092000	174607440	16930	16940	16940	16930	272
628	20240807	091900	170000260	16930	16930	16930	16930	20
629	20240807	091800	169661660	16920	16900	16920	16900	135
630	20240807	091700	167377500	16900	16900	16900	16900	9
631	20240807	091600	167225400	16900	16900	16900	16900	649
632	20240807	091500	156257300	16900	16960	16960	16900	1281
633	20240807	091400	134564160	16960	17000	17000	16960	596
634	20240807	091300	124437560	16990	16960	16990	16960	599
635	20240807	091200	114269700	16940	16960	16970	16940	350
636	20240807	091100	108335020	16960	16960	16960	16960	131
637	20240807	091000	106113260	16950	16950	16950	16950	50
638	20240807	090900	105265760	16970	16940	16980	16940	557
639	20240807	090800	95829280	16920	16940	16940	16900	365
640	20240807	090700	89653360	17000	17000	17000	17000	9
641	20240807	090600	89500360	17010	17050	17050	17000	1269
642	20240807	090500	67913740	17110	17000	17120	17000	535
643	20240807	090400	58796660	16890	16920	17000	16890	155
644	20240807	090300	56169120	16920	16870	16920	16860	427
645	20240807	090200	48953180	16860	16820	16860	16790	662
646	20240807	090100	37821220	16820	16970	16970	16820	256
647	20240807	090000	33507350	16950	17160	17160	16950	1960