KissMeData/079960/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	195000	1200654520	19820	19820	19820	19820	1452
3	20240816	194900	1200654520	19820	19820	19820	19820	0
4	20240816	194800	1200654520	19820	19820	19820	19820	0
5	20240816	194700	1200654520	19820	19820	19820	19820	0
6	20240816	194600	1200654520	19820	19820	19820	19820	0
7	20240816	194500	1200654520	19820	19820	19820	19820	0
8	20240816	194400	1200654520	19820	19820	19820	19820	0
9	20240816	194300	1200654520	19820	19820	19820	19820	0
10	20240816	194200	1200654520	19820	19820	19820	19820	0
11	20240816	194100	1200654520	19820	19820	19820	19820	0
12	20240816	194000	1200654520	19820	19820	19820	19820	0
13	20240816	193900	1200654520	19820	19820	19820	19820	0
14	20240816	193800	1200654520	19820	19820	19820	19820	0
15	20240816	193700	1200654520	19820	19820	19820	19820	0
16	20240816	193600	1200654520	19820	19820	19820	19820	0
17	20240816	193500	1200654520	19820	19820	19820	19820	0
18	20240816	193400	1200654520	19820	19820	19820	19820	0
19	20240816	193300	1200654520	19820	19820	19820	19820	0
20	20240816	193200	1200654520	19820	19820	19820	19820	0
21	20240816	193100	1200654520	19820	19820	19820	19820	0
22	20240816	193000	1200654520	19820	19820	19820	19820	0
23	20240816	192900	1200654520	19820	19820	19820	19820	0
24	20240816	192800	1200654520	19820	19820	19820	19820	0
25	20240816	192700	1200654520	19820	19820	19820	19820	0
26	20240816	192600	1200654520	19820	19820	19820	19820	0
27	20240816	192500	1200654520	19820	19820	19820	19820	0
28	20240816	192400	1200654520	19820	19820	19820	19820	0
29	20240816	192300	1200654520	19820	19820	19820	19820	0
30	20240816	192200	1200654520	19820	19820	19820	19820	0
31	20240816	192100	1200654520	19820	19820	19820	19820	0
32	20240816	192000	1200654520	19820	19820	19820	19820	1452
33	20240816	191900	1200654520	19820	19820	19820	19820	0
34	20240816	191800	1200654520	19820	19820	19820	19820	0
35	20240816	191700	1200654520	19820	19820	19820	19820	0
36	20240816	191600	1200654520	19820	19820	19820	19820	0
37	20240816	191500	1200654520	19820	19820	19820	19820	0
38	20240816	191400	1200654520	19820	19820	19820	19820	0
39	20240816	191300	1200654520	19820	19820	19820	19820	0
40	20240816	191200	1200654520	19820	19820	19820	19820	0
41	20240816	191100	1200654520	19820	19820	19820	19820	0
42	20240816	191000	1200654520	19820	19820	19820	19820	0
43	20240816	190900	1200654520	19820	19820	19820	19820	0
44	20240816	190800	1200654520	19820	19820	19820	19820	0
45	20240816	190700	1200654520	19820	19820	19820	19820	0
46	20240816	190600	1200654520	19820	19820	19820	19820	0
47	20240816	190500	1200654520	19820	19820	19820	19820	0
48	20240816	190400	1200654520	19820	19820	19820	19820	0
49	20240816	190300	1200654520	19820	19820	19820	19820	0
50	20240816	190200	1200654520	19820	19820	19820	19820	0
51	20240816	190100	1200654520	19820	19820	19820	19820	0
52	20240816	190000	1200654520	19820	19820	19820	19820	0
53	20240816	185900	1200654520	19820	19820	19820	19820	0
54	20240816	185800	1200654520	19820	19820	19820	19820	0
55	20240816	185700	1200654520	19820	19820	19820	19820	0
56	20240816	185600	1200654520	19820	19820	19820	19820	0
57	20240816	185500	1200654520	19820	19820	19820	19820	0
58	20240816	185400	1200654520	19820	19820	19820	19820	0
59	20240816	185300	1200654520	19820	19820	19820	19820	0
60	20240816	185200	1200654520	19820	19820	19820	19820	0
61	20240816	185100	1200654520	19820	19820	19820	19820	0
62	20240816	185000	1200654520	19820	19820	19820	19820	1452
63	20240816	184900	1200654520	19820	19820	19820	19820	0
64	20240816	184800	1200654520	19820	19820	19820	19820	0
65	20240816	184700	1200654520	19820	19820	19820	19820	0
66	20240816	184600	1200654520	19820	19820	19820	19820	0
67	20240816	184500	1200654520	19820	19820	19820	19820	0
68	20240816	184400	1200654520	19820	19820	19820	19820	0
69	20240816	184300	1200654520	19820	19820	19820	19820	0
70	20240816	184200	1200654520	19820	19820	19820	19820	0
71	20240816	184100	1200654520	19820	19820	19820	19820	0
72	20240816	184000	1200654520	19820	19820	19820	19820	0
73	20240816	183900	1200654520	19820	19820	19820	19820	0
74	20240816	183800	1200654520	19820	19820	19820	19820	0
75	20240816	183700	1200654520	19820	19820	19820	19820	0
76	20240816	183600	1200654520	19820	19820	19820	19820	0
77	20240816	183500	1200654520	19820	19820	19820	19820	0
78	20240816	183400	1200654520	19820	19820	19820	19820	0
79	20240816	183300	1200654520	19820	19820	19820	19820	0
80	20240816	183200	1200654520	19820	19820	19820	19820	0
81	20240816	183100	1200654520	19820	19820	19820	19820	0
82	20240816	183000	1200654520	19820	19820	19820	19820	0
83	20240816	182900	1200654520	19820	19820	19820	19820	0
84	20240816	182800	1200654520	19820	19820	19820	19820	0
85	20240816	182700	1200654520	19820	19820	19820	19820	0
86	20240816	182600	1200654520	19820	19820	19820	19820	0
87	20240816	182500	1200654520	19820	19820	19820	19820	0
88	20240816	182400	1200654520	19820	19820	19820	19820	0
89	20240816	182300	1200654520	19820	19820	19820	19820	0
90	20240816	182200	1200654520	19820	19820	19820	19820	0
91	20240816	182100	1200654520	19820	19820	19820	19820	0
92	20240816	182000	1200654520	19820	19820	19820	19820	1452
93	20240816	181900	1200654520	19820	19820	19820	19820	0
94	20240816	181800	1200654520	19820	19820	19820	19820	0
95	20240816	181700	1200654520	19820	19820	19820	19820	0
96	20240816	181600	1200654520	19820	19820	19820	19820	0
97	20240816	181500	1200654520	19820	19820	19820	19820	0
98	20240816	181400	1200654520	19820	19820	19820	19820	0
99	20240816	181300	1200654520	19820	19820	19820	19820	0
100	20240816	181200	1200654520	19820	19820	19820	19820	0
101	20240816	181100	1200654520	19820	19820	19820	19820	0
102	20240816	181000	1200654520	19820	19820	19820	19820	0
103	20240816	180900	1200654520	19820	19820	19820	19820	0
104	20240816	180800	1200654520	19820	19820	19820	19820	0
105	20240816	180700	1200654520	19820	19820	19820	19820	0
106	20240816	180600	1200654520	19820	19820	19820	19820	0
107	20240816	180500	1200654520	19820	19820	19820	19820	0
108	20240816	180400	1200654520	19820	19820	19820	19820	0
109	20240816	180300	1200654520	19820	19820	19820	19820	0
110	20240816	180200	1200654520	19820	19820	19820	19820	0
111	20240816	180100	1200654520	19820	19820	19820	19820	0
112	20240816	180000	1200654520	19820	19820	19820	19820	0
113	20240816	175900	1200654520	19820	19820	19820	19820	0
114	20240816	175800	1200654520	19820	19820	19820	19820	0
115	20240816	175700	1200654520	19820	19820	19820	19820	0
116	20240816	175600	1200654520	19820	19820	19820	19820	0
117	20240816	175500	1200654520	19820	19820	19820	19820	0
118	20240816	175400	1200654520	19820	19820	19820	19820	0
119	20240816	175300	1200654520	19820	19820	19820	19820	0
120	20240816	175200	1200654520	19820	19820	19820	19820	0
121	20240816	175100	1200654520	19820	19820	19820	19820	0
122	20240816	175000	1200654520	19820	19820	19820	19820	1452
123	20240816	174900	1200654520	19820	19820	19820	19820	0
124	20240816	174800	1200654520	19820	19820	19820	19820	0
125	20240816	174700	1200654520	19820	19820	19820	19820	0
126	20240816	174600	1200654520	19820	19820	19820	19820	0
127	20240816	174500	1200654520	19820	19820	19820	19820	0
128	20240816	174400	1200654520	19820	19820	19820	19820	0
129	20240816	174300	1200654520	19820	19820	19820	19820	0
130	20240816	174200	1200654520	19820	19820	19820	19820	0
131	20240816	174100	1200654520	19820	19820	19820	19820	0
132	20240816	174000	1200654520	19820	19820	19820	19820	0
133	20240816	173900	1200654520	19820	19820	19820	19820	0
134	20240816	173800	1200654520	19820	19820	19820	19820	0
135	20240816	173700	1200654520	19820	19820	19820	19820	0
136	20240816	173600	1200654520	19820	19820	19820	19820	0
137	20240816	173500	1200654520	19820	19820	19820	19820	0
138	20240816	173400	1200654520	19820	19820	19820	19820	0
139	20240816	173300	1200654520	19820	19820	19820	19820	0
140	20240816	173200	1200654520	19820	19820	19820	19820	0
141	20240816	173100	1200654520	19820	19820	19820	19820	0
142	20240816	173000	1200654520	19820	19820	19820	19820	0
143	20240816	172900	1200654520	19820	19820	19820	19820	0
144	20240816	172800	1200654520	19820	19820	19820	19820	0
145	20240816	172700	1200654520	19820	19820	19820	19820	0
146	20240816	172600	1200654520	19820	19820	19820	19820	0
147	20240816	172500	1200654520	19820	19820	19820	19820	0
148	20240816	172400	1200654520	19820	19820	19820	19820	0
149	20240816	172300	1200654520	19820	19820	19820	19820	0
150	20240816	172200	1200654520	19820	19820	19820	19820	0
151	20240816	172100	1200654520	19820	19820	19820	19820	0
152	20240816	172000	1200654520	19820	19820	19820	19820	1452
153	20240816	171900	1200654520	19820	19820	19820	19820	0
154	20240816	171800	1200654520	19820	19820	19820	19820	0
155	20240816	171700	1200654520	19820	19820	19820	19820	0
156	20240816	171600	1200654520	19820	19820	19820	19820	0
157	20240816	171500	1200654520	19820	19820	19820	19820	0
158	20240816	171400	1200654520	19820	19820	19820	19820	0
159	20240816	171300	1200654520	19820	19820	19820	19820	0
160	20240816	171200	1200654520	19820	19820	19820	19820	0
161	20240816	171100	1200654520	19820	19820	19820	19820	0
162	20240816	171000	1200654520	19820	19820	19820	19820	0
163	20240816	170900	1200654520	19820	19820	19820	19820	0
164	20240816	170800	1200654520	19820	19820	19820	19820	0
165	20240816	170700	1200654520	19820	19820	19820	19820	0
166	20240816	170600	1200654520	19820	19820	19820	19820	0
167	20240816	170500	1200654520	19820	19820	19820	19820	0
168	20240816	170400	1200654520	19820	19820	19820	19820	0
169	20240816	170300	1200654520	19820	19820	19820	19820	0
170	20240816	170200	1200654520	19820	19820	19820	19820	0
171	20240816	170100	1200654520	19820	19820	19820	19820	0
172	20240816	170000	1200654520	19820	19820	19820	19820	0
173	20240816	165900	1200654520	19820	19820	19820	19820	0
174	20240816	165800	1200654520	19820	19820	19820	19820	0
175	20240816	165700	1200654520	19820	19820	19820	19820	0
176	20240816	165600	1200654520	19820	19820	19820	19820	0
177	20240816	165500	1200654520	19820	19820	19820	19820	0
178	20240816	165400	1200654520	19820	19820	19820	19820	0
179	20240816	165300	1200654520	19820	19820	19820	19820	0
180	20240816	165200	1200654520	19820	19820	19820	19820	0
181	20240816	165100	1200654520	19820	19820	19820	19820	0
182	20240816	165000	1200654520	19820	19820	19820	19820	1452
183	20240816	164900	1200654520	19820	19820	19820	19820	0
184	20240816	164800	1200654520	19820	19820	19820	19820	0
185	20240816	164700	1200654520	19820	19820	19820	19820	0
186	20240816	164600	1200654520	19820	19820	19820	19820	0
187	20240816	164500	1200654520	19820	19820	19820	19820	0
188	20240816	164400	1200654520	19820	19820	19820	19820	0
189	20240816	164300	1200654520	19820	19820	19820	19820	0
190	20240816	164200	1200654520	19820	19820	19820	19820	0
191	20240816	164100	1200654520	19820	19820	19820	19820	0
192	20240816	164000	1200654520	19820	19820	19820	19820	0
193	20240816	163900	1200654520	19820	19820	19820	19820	0
194	20240816	163800	1200654520	19820	19820	19820	19820	0
195	20240816	163700	1200654520	19820	19820	19820	19820	0
196	20240816	163600	1200654520	19820	19820	19820	19820	0
197	20240816	163500	1200654520	19820	19820	19820	19820	0
198	20240816	163400	1200654520	19820	19820	19820	19820	0
199	20240816	163300	1200654520	19820	19820	19820	19820	0
200	20240816	163200	1200654520	19820	19820	19820	19820	0
201	20240816	163100	1200654520	19820	19820	19820	19820	0
202	20240816	163000	1200654520	19820	19820	19820	19820	0
203	20240816	162900	1200654520	19820	19820	19820	19820	0
204	20240816	162800	1200654520	19820	19820	19820	19820	0
205	20240816	162700	1200654520	19820	19820	19820	19820	0
206	20240816	162600	1200654520	19820	19820	19820	19820	0
207	20240816	162500	1200654520	19820	19820	19820	19820	0
208	20240816	162400	1200654520	19820	19820	19820	19820	0
209	20240816	162300	1200654520	19820	19820	19820	19820	0
210	20240816	162200	1200654520	19820	19820	19820	19820	0
211	20240816	162100	1200654520	19820	19820	19820	19820	0
212	20240816	162000	1200654520	19820	19820	19820	19820	1452
213	20240816	161900	1200654520	19820	19820	19820	19820	0
214	20240816	161800	1200654520	19820	19820	19820	19820	0
215	20240816	161700	1200654520	19820	19820	19820	19820	0
216	20240816	161600	1200654520	19820	19820	19820	19820	0
217	20240816	161500	1200654520	19820	19820	19820	19820	0
218	20240816	161400	1200654520	19820	19820	19820	19820	0
219	20240816	161300	1200654520	19820	19820	19820	19820	0
220	20240816	161200	1200654520	19820	19820	19820	19820	0
221	20240816	161100	1200654520	19820	19820	19820	19820	0
222	20240816	161000	1200654520	19820	19820	19820	19820	0
223	20240816	160900	1200654520	19820	19820	19820	19820	0
224	20240816	160800	1200654520	19820	19820	19820	19820	0
225	20240816	160700	1200654520	19820	19820	19820	19820	0
226	20240816	160600	1200654520	19820	19820	19820	19820	0
227	20240816	160500	1200654520	19820	19820	19820	19820	0
228	20240816	160400	1200654520	19820	19820	19820	19820	0
229	20240816	160300	1200654520	19820	19820	19820	19820	0
230	20240816	160200	1200654520	19820	19820	19820	19820	0
231	20240816	160100	1200654520	19820	19820	19820	19820	0
232	20240816	160000	1200654520	19820	19820	19820	19820	0
233	20240816	155900	1200654520	19820	19820	19820	19820	0
234	20240816	155800	1200654520	19820	19820	19820	19820	0
235	20240816	155700	1200654520	19820	19820	19820	19820	0
236	20240816	155600	1200654520	19820	19820	19820	19820	0
237	20240816	155500	1200654520	19820	19820	19820	19820	0
238	20240816	155400	1200654520	19820	19820	19820	19820	0
239	20240816	155300	1200654520	19820	19820	19820	19820	0
240	20240816	155200	1200654520	19820	19820	19820	19820	0
241	20240816	155100	1200654520	19820	19820	19820	19820	0
242	20240816	155000	1200654520	19820	19820	19820	19820	1452
243	20240816	154900	1200654520	19820	19820	19820	19820	0
244	20240816	154800	1200654520	19820	19820	19820	19820	0
245	20240816	154700	1200654520	19820	19820	19820	19820	0
246	20240816	154600	1200654520	19820	19820	19820	19820	0
247	20240816	154500	1200654520	19820	19820	19820	19820	0
248	20240816	154400	1200654520	19820	19820	19820	19820	0
249	20240816	154300	1200654520	19820	19820	19820	19820	0
250	20240816	154200	1200654520	19820	19820	19820	19820	0
251	20240816	154100	1200654520	19820	19820	19820	19820	0
252	20240816	154000	1200654520	19820	19820	19820	19820	0
253	20240816	153900	1200654520	19820	19820	19820	19820	0
254	20240816	153800	1200654520	19820	19820	19820	19820	0
255	20240816	153700	1200654520	19820	19820	19820	19820	0
256	20240816	153600	1200654520	19820	19820	19820	19820	0
257	20240816	153500	1200654520	19820	19820	19820	19820	0
258	20240816	153400	1200654520	19820	19820	19820	19820	0
259	20240816	153300	1200654520	19820	19820	19820	19820	0
260	20240816	153200	1200654520	19820	19820	19820	19820	0
261	20240816	153100	1200654520	19820	19820	19820	19820	0
262	20240816	153000	1200654520	19820	19820	19820	19820	1452
263	20240816	152900	1171875880	19820	19820	19820	19820	0
264	20240816	152800	1171875880	19820	19820	19820	19820	0
265	20240816	152700	1171875880	19820	19820	19820	19820	0
266	20240816	152600	1171875880	19820	19820	19820	19820	0
267	20240816	152500	1171875880	19820	19820	19820	19820	0
268	20240816	152400	1171875880	19820	19820	19820	19820	0
269	20240816	152300	1171875880	19820	19820	19820	19820	0
270	20240816	152200	1171875880	19820	19820	19820	19820	0
271	20240816	152100	1171875880	19820	19820	19820	19820	0
272	20240816	152000	1171875880	19820	19820	19820	19820	0
273	20240816	151900	1171875880	19820	19820	19820	19800	876
274	20240816	151800	1154527770	19820	19820	19820	19810	45
275	20240816	151700	1153635960	19820	19820	19820	19810	78
276	20240816	151600	1152090270	19820	19820	19820	19810	52
277	20240816	151500	1151059780	19820	19820	19820	19820	29
278	20240816	151400	1150485000	19820	19810	19820	19800	421
279	20240816	151300	1142144420	19810	19810	19810	19810	44
280	20240816	151200	1141272780	19800	19810	19810	19800	83
281	20240816	151100	1139628590	19810	19810	19810	19800	132
282	20240816	151000	1137014690	19800	19800	19810	19800	207
283	20240816	150900	1132915850	19810	19810	19810	19800	21
284	20240816	150800	1132499850	19810	19810	19810	19800	56
285	20240816	150700	1131390790	19810	19810	19810	19810	14
286	20240816	150600	1131113450	19800	19810	19810	19800	154
287	20240816	150500	1128064030	19810	19810	19810	19800	149
288	20240816	150400	1125113670	19800	19800	19810	19800	84
289	20240816	150300	1123450350	19810	19810	19810	19800	465
290	20240816	150200	1114242890	19810	19800	19820	19800	95
291	20240816	150100	1112361150	19800	19810	19810	19800	740
292	20240816	150000	1097708900	19810	19810	19820	19800	455
293	20240816	145900	1088699550	19820	19810	19820	19810	12
294	20240816	145800	1088461720	19820	19820	19820	19820	10
295	20240816	145700	1088263520	19820	19820	19820	19820	12
296	20240816	145600	1088025680	19800	19810	19820	19800	440
297	20240816	145500	1079313380	19820	19800	19820	19800	80
298	20240816	145400	1077728980	19820	19800	19820	19800	104
299	20240816	145300	1075669580	19800	19810	19820	19800	280
300	20240816	145200	1070124980	19800	19790	19800	19790	92
301	20240816	145100	1068303880	19800	19820	19820	19800	439
302	20240816	145000	1059610880	19820	19790	19840	19790	822
303	20240816	144900	1043328310	19780	19780	19780	19780	186
304	20240816	144800	1039649230	19780	19770	19780	19770	198
305	20240816	144700	1035734110	19770	19760	19770	19760	76
306	20240816	144600	1034231730	19760	19770	19780	19760	233
307	20240816	144500	1029626160	19770	19770	19770	19760	141
308	20240816	144400	1026838630	19770	19770	19780	19770	172
309	20240816	144300	1023438150	19770	19770	19780	19770	223
310	20240816	144200	1019028720	19780	19770	19780	19770	109
311	20240816	144100	1016872740	19770	19770	19770	19760	159
312	20240816	144000	1013730310	19770	19770	19770	19770	320
313	20240816	143900	1007403910	19770	19760	19770	19760	359
314	20240816	143800	1000306530	19770	19770	19770	19760	289
315	20240816	143700	994594070	19770	19760	19770	19760	352
316	20240816	143600	987635350	19750	19730	19750	19730	54
317	20240816	143500	986569330	19730	19730	19730	19730	106
318	20240816	143400	984477950	19700	19730	19730	19700	200
319	20240816	143300	980533090	19730	19710	19730	19710	2
320	20240816	143200	980493650	19700	19730	19730	19700	46
321	20240816	143100	979587350	19730	19730	19730	19730	2
322	20240816	143000	979547890	19730	19720	19730	19710	5
323	20240816	142900	979449280	19730	19730	19730	19730	0
324	20240816	142800	979449280	19730	19730	19730	19730	0
325	20240816	142700	979449280	19730	19730	19730	19730	2
326	20240816	142600	979409820	19740	19740	19740	19740	0
327	20240816	142500	979409820	19740	19740	19740	19740	0
328	20240816	142400	979409820	19740	19740	19740	19740	2
329	20240816	142300	979370340	19730	19730	19730	19710	17
330	20240816	142200	979035090	19740	19750	19760	19740	177
331	20240816	142100	975537640	19760	19760	19760	19760	0
332	20240816	142000	975537640	19760	19760	19760	19760	0
333	20240816	141900	975537640	19760	19760	19760	19760	0
334	20240816	141800	975537640	19760	19740	19760	19740	30
335	20240816	141700	974945340	19760	19750	19760	19750	6
336	20240816	141600	974826800	19750	19720	19750	19720	10
337	20240816	141500	974629500	19760	19700	19760	19700	16
338	20240816	141400	974313780	19760	19710	19760	19710	1903
339	20240816	141300	936769890	19710	19710	19710	19710	2
340	20240816	141200	936730470	19710	19710	19710	19700	267
341	20240816	141100	931470200	19710	19710	19710	19710	2
342	20240816	141000	931430780	19700	19700	19700	19700	0
343	20240816	140900	931430780	19700	19710	19710	19700	94
344	20240816	140800	929578960	19700	19700	19700	19700	117
345	20240816	140700	927274060	19710	19700	19710	19700	97
346	20240816	140600	925363020	19700	19660	19700	19660	612
347	20240816	140500	913320390	19660	19640	19660	19640	194
348	20240816	140400	909506430	19660	19640	19660	19640	267
349	20240816	140300	904259980	19640	19630	19640	19630	90
350	20240816	140200	902492400	19640	19640	19640	19640	0
351	20240816	140100	902492400	19640	19600	19640	19600	28
352	20240816	140000	901943480	19640	19640	19640	19640	0
353	20240816	135900	901943480	19640	19620	19640	19610	123
354	20240816	135800	899530990	19640	19640	19640	19640	0
355	20240816	135700	899530990	19640	19640	19640	19640	0
356	20240816	135600	899530990	19640	19640	19640	19640	0
357	20240816	135500	899530990	19640	19640	19640	19640	0
358	20240816	135400	899530990	19640	19640	19640	19640	1
359	20240816	135300	899511350	19650	19650	19650	19650	0
360	20240816	135200	899511350	19650	19650	19650	19650	0
361	20240816	135100	899511350	19650	19650	19650	19650	0
362	20240816	135000	899511350	19650	19650	19650	19650	0
363	20240816	134900	899511350	19650	19650	19650	19650	0
364	20240816	134800	899511350	19650	19650	19650	19650	0
365	20240816	134700	899511350	19650	19650	19650	19650	11
366	20240816	134600	899295200	19560	19560	19560	19560	0
367	20240816	134500	899295200	19560	19600	19600	19560	57
368	20240816	134400	898180140	19600	19600	19600	19600	70
369	20240816	134300	896808140	19600	19630	19630	19600	450
370	20240816	134200	887987370	19650	19650	19650	19650	3
371	20240816	134100	887928420	19650	19650	19650	19650	0
372	20240816	134000	887928420	19650	19650	19650	19650	8
373	20240816	133900	887771220	19650	19650	19650	19650	0
374	20240816	133800	887771220	19650	19650	19650	19650	1
375	20240816	133700	887751570	19650	19650	19650	19650	0
376	20240816	133600	887751570	19650	19650	19650	19650	0
377	20240816	133500	887751570	19650	19650	19650	19650	0
378	20240816	133400	887751570	19650	19650	19650	19650	0
379	20240816	133300	887751570	19650	19650	19650	19650	15
380	20240816	133200	887456820	19660	19660	19660	19660	0
381	20240816	133100	887456820	19660	19660	19660	19660	0
382	20240816	133000	887456820	19660	19660	19660	19660	0
383	20240816	132900	887456820	19660	19660	19660	19660	0
384	20240816	132800	887456820	19660	19660	19660	19660	0
385	20240816	132700	887456820	19660	19660	19660	19660	0
386	20240816	132600	887456820	19660	19660	19660	19660	0
387	20240816	132500	887456820	19660	19660	19660	19660	5
388	20240816	132400	887358520	19650	19650	19650	19650	0
389	20240816	132300	887358520	19650	19650	19650	19650	2
390	20240816	132200	887319220	19660	19660	19660	19660	1
391	20240816	132100	887299560	19660	19660	19660	19660	0
392	20240816	132000	887299560	19660	19660	19660	19660	0
393	20240816	131900	887299560	19660	19660	19660	19660	0
394	20240816	131800	887299560	19660	19660	19660	19660	0
395	20240816	131700	887299560	19660	19660	19660	19660	0
396	20240816	131600	887299560	19660	19660	19660	19660	1
397	20240816	131500	887279900	19600	19570	19600	19570	130
398	20240816	131400	884733400	19570	19570	19570	19570	0
399	20240816	131300	884733400	19570	19580	19580	19570	30
400	20240816	131200	884146270	19570	19570	19570	19570	48
401	20240816	131100	883206910	19570	19570	19570	19570	0
402	20240816	131000	883206910	19570	19570	19570	19570	0
403	20240816	130900	883206910	19570	19570	19570	19570	0
404	20240816	130800	883206910	19570	19570	19570	19570	0
405	20240816	130700	883206910	19570	19570	19570	19570	0
406	20240816	130600	883206910	19570	19570	19570	19570	89
407	20240816	130500	881465180	19570	19570	19570	19570	0
408	20240816	130400	881465180	19570	19590	19590	19570	36
409	20240816	130300	880760510	19600	19600	19600	19600	0
410	20240816	130200	880760510	19600	19600	19600	19600	0
411	20240816	130100	880760510	19600	19600	19600	19600	0
412	20240816	130000	880760510	19600	19600	19600	19600	0
413	20240816	125900	880760510	19600	19600	19600	19600	0
414	20240816	125800	880760510	19600	19600	19600	19600	0
415	20240816	125700	880760510	19600	19600	19600	19600	0
416	20240816	125600	880760510	19600	19600	19600	19600	1
417	20240816	125500	880740910	19600	19600	19600	19600	8
418	20240816	125400	880584110	19600	19600	19600	19600	5
419	20240816	125300	880486110	19600	19610	19610	19600	98
420	20240816	125200	878564350	19610	19640	19640	19610	200
421	20240816	125100	874642050	19670	19670	19670	19670	0
422	20240816	125000	874642050	19670	19650	19670	19650	159
423	20240816	124900	871514950	19650	19650	19650	19650	43
424	20240816	124800	870670000	19650	19650	19650	19650	10
425	20240816	124700	870473500	19650	19650	19650	19650	0
426	20240816	124600	870473500	19650	19650	19650	19650	0
427	20240816	124500	870473500	19650	19650	19650	19650	0
428	20240816	124400	870473500	19650	19650	19650	19650	0
429	20240816	124300	870473500	19650	19650	19650	19650	0
430	20240816	124200	870473500	19650	19650	19650	19650	0
431	20240816	124100	870473500	19650	19650	19650	19650	10
432	20240816	124000	870277000	19660	19660	19660	19660	65
433	20240816	123900	868999100	19650	19650	19650	19650	10
434	20240816	123800	868802600	19650	19650	19650	19650	20
435	20240816	123700	868409600	19660	19660	19660	19660	1
436	20240816	123600	868389940	19670	19670	19670	19670	0
437	20240816	123500	868389940	19670	19670	19670	19670	0
438	20240816	123400	868389940	19670	19670	19670	19670	0
439	20240816	123300	868389940	19670	19670	19670	19670	0
440	20240816	123200	868389940	19670	19670	19670	19670	0
441	20240816	123100	868389940	19670	19670	19670	19670	10
442	20240816	123000	868193240	19670	19670	19670	19670	0
443	20240816	122900	868193240	19670	19670	19670	19670	0
444	20240816	122800	868193240	19670	19670	19670	19670	1
445	20240816	122700	868173570	19680	19680	19680	19680	0
446	20240816	122600	868173570	19680	19680	19680	19680	0
447	20240816	122500	868173570	19680	19680	19680	19680	0
448	20240816	122400	868173570	19680	19680	19680	19680	0
449	20240816	122300	868173570	19680	19680	19680	19680	0
450	20240816	122200	868173570	19680	19680	19680	19680	3
451	20240816	122100	868114530	19610	19610	19610	19610	10
452	20240816	122000	867918430	19610	19610	19610	19610	0
453	20240816	121900	867918430	19610	19610	19610	19610	11
454	20240816	121800	867702720	19650	19650	19650	19650	0
455	20240816	121700	867702720	19650	19650	19650	19650	1
456	20240816	121600	867683070	19640	19640	19640	19640	0
457	20240816	121500	867683070	19640	19640	19640	19640	216
458	20240816	121400	863440830	19640	19640	19640	19640	70
459	20240816	121300	862066030	19650	19650	19650	19650	0
460	20240816	121200	862066030	19650	19650	19650	19650	0
461	20240816	121100	862066030	19650	19650	19650	19650	0
462	20240816	121000	862066030	19650	19650	19650	19650	10
463	20240816	120900	861869530	19580	19580	19580	19580	0
464	20240816	120800	861869530	19580	19580	19580	19580	7
465	20240816	120700	861732470	19580	19580	19580	19580	0
466	20240816	120600	861732470	19580	19580	19580	19580	0
467	20240816	120500	861732470	19580	19580	19580	19580	0
468	20240816	120400	861732470	19580	19580	19580	19580	0
469	20240816	120300	861732470	19580	19580	19580	19580	2
470	20240816	120200	861693310	19570	19570	19570	19570	0
471	20240816	120100	861693310	19570	19570	19570	19570	31
472	20240816	120000	861086640	19570	19570	19570	19570	0
473	20240816	115900	861086640	19570	19570	19570	19570	0
474	20240816	115800	861086640	19570	19570	19570	19570	0
475	20240816	115700	861086640	19570	19570	19570	19570	0
476	20240816	115600	861086640	19570	19570	19570	19570	6
477	20240816	115500	860969220	19700	19700	19700	19700	1
478	20240816	115400	860949520	19690	19690	19690	19690	0
479	20240816	115300	860949520	19690	19680	19690	19680	168
480	20240816	115200	857642830	19670	19670	19670	19670	0
481	20240816	115100	857642830	19670	19670	19670	19670	0
482	20240816	115000	857642830	19670	19630	19670	19630	718
483	20240816	114900	843545750	19600	19600	19600	19600	10
484	20240816	114800	843349750	19530	19530	19530	19530	1
485	20240816	114700	843330220	19640	19640	19640	19640	0
486	20240816	114600	843330220	19640	19640	19640	19640	0
487	20240816	114500	843330220	19640	19640	19640	19640	1
488	20240816	114400	843310580	19600	19580	19600	19580	133
489	20240816	114300	840703800	19510	19530	19530	19510	1011
490	20240816	114200	820976360	19580	19580	19580	19580	1
491	20240816	114100	820956780	19530	19530	19530	19530	0
492	20240816	114000	820956780	19530	19530	19530	19530	0
493	20240816	113900	820956780	19530	19530	19530	19530	0
494	20240816	113800	820956780	19530	19530	19530	19530	0
495	20240816	113700	820956780	19530	19530	19530	19530	0
496	20240816	113600	820956780	19530	19530	19530	19530	10
497	20240816	113500	820761480	19530	19530	19530	19530	7
498	20240816	113400	820624770	19530	19530	19530	19530	0
499	20240816	113300	820624770	19530	19530	19530	19530	139
500	20240816	113200	817910100	19580	19580	19580	19580	0
501	20240816	113100	817910100	19580	19580	19580	19580	0
502	20240816	113000	817910100	19580	19560	19580	19560	97
503	20240816	112900	816011140	19570	19570	19570	19570	0
504	20240816	112800	816011140	19570	19570	19570	19570	0
505	20240816	112700	816011140	19570	19570	19570	19570	1
506	20240816	112600	815991570	19580	19580	19580	19580	0
507	20240816	112500	815991570	19580	19580	19580	19580	0
508	20240816	112400	815991570	19580	19580	19580	19580	0
509	20240816	112300	815991570	19580	19580	19580	19580	0
510	20240816	112200	815991570	19580	19580	19580	19580	0
511	20240816	112100	815991570	19580	19580	19580	19580	70
512	20240816	112000	814620970	19580	19580	19580	19580	0
513	20240816	111900	814620970	19580	19580	19580	19580	0
514	20240816	111800	814620970	19580	19580	19580	19580	0
515	20240816	111700	814620970	19580	19600	19600	19580	50
516	20240816	111600	813641940	19580	19580	19580	19580	0
517	20240816	111500	813641940	19580	19580	19580	19580	0
518	20240816	111400	813641940	19580	19580	19580	19580	0
519	20240816	111300	813641940	19580	19580	19580	19580	1
520	20240816	111200	813622360	19580	19580	19580	19580	6
521	20240816	111100	813504880	19580	19580	19580	19580	0
522	20240816	111000	813504880	19580	19580	19580	19580	4
523	20240816	110900	813426560	19630	19630	19630	19630	0
524	20240816	110800	813426560	19630	19650	19650	19630	600
525	20240816	110700	801646320	19650	19650	19650	19650	106
526	20240816	110600	799563420	19650	19630	19650	19630	58
527	20240816	110500	798424260	19630	19580	19630	19580	286
528	20240816	110400	792819010	19580	19580	19580	19580	0
529	20240816	110300	792819010	19580	19580	19580	19580	0
530	20240816	110200	792819010	19580	19580	19580	19580	0
531	20240816	110100	792819010	19580	19510	19580	19510	620
532	20240816	110000	780713920	19560	19560	19560	19560	0
533	20240816	105900	780713920	19560	19560	19560	19560	0
534	20240816	105800	780713920	19560	19560	19560	19560	1
535	20240816	105700	780694360	19490	19490	19490	19490	0
536	20240816	105600	780694360	19490	19490	19490	19490	10
537	20240816	105500	780499460	19490	19490	19490	19490	43
538	20240816	105400	779661390	19590	19590	19590	19590	0
539	20240816	105300	779661390	19590	19590	19590	19590	0
540	20240816	105200	779661390	19590	19590	19590	19590	0
541	20240816	105100	779661390	19590	19590	19590	19590	0
542	20240816	105000	779661390	19590	19590	19590	19590	1
543	20240816	104900	779641800	19590	19570	19590	19570	35
544	20240816	104800	778956720	19590	19590	19590	19590	0
545	20240816	104700	778956720	19590	19590	19590	19590	0
546	20240816	104600	778956720	19590	19590	19590	19590	0
547	20240816	104500	778956720	19590	19590	19590	19590	0
548	20240816	104400	778956720	19590	19590	19590	19590	0
549	20240816	104300	778956720	19590	19590	19590	19590	0
550	20240816	104200	778956720	19590	19590	19590	19590	0
551	20240816	104100	778956720	19590	19590	19590	19590	1
552	20240816	104000	778937130	19550	19550	19550	19550	1
553	20240816	103900	778917580	19490	19490	19490	19490	0
554	20240816	103800	778917580	19490	19490	19490	19490	0
555	20240816	103700	778917580	19490	19490	19490	19490	0
556	20240816	103600	778917580	19490	19490	19490	19490	0
557	20240816	103500	778917580	19490	19480	19490	19480	2
558	20240816	103400	778878610	19480	19480	19480	19480	0
559	20240816	103300	778878610	19480	19480	19480	19480	0
560	20240816	103200	778878610	19480	19480	19480	19480	0
561	20240816	103100	778878610	19480	19480	19480	19480	0
562	20240816	103000	778878610	19480	19480	19480	19480	11
563	20240816	102900	778664330	19470	19470	19470	19470	0
564	20240816	102800	778664330	19470	19520	19520	19470	1000
565	20240816	102700	759168680	19520	19520	19520	19510	157
566	20240816	102600	756104970	19500	19520	19520	19500	2000
567	20240816	102500	717089170	19520	19540	19540	19520	158
568	20240816	102400	714004440	19540	19540	19540	19540	2
569	20240816	102300	713965360	19550	19550	19550	19550	0
570	20240816	102200	713965360	19550	19550	19550	19550	0
571	20240816	102100	713965360	19550	19510	19550	19510	259
572	20240816	102000	708903550	19510	19470	19510	19470	168
573	20240816	101900	705632230	19470	19470	19470	19470	78
574	20240816	101800	704113570	19460	19460	19460	19460	14
575	20240816	101700	703841130	19480	19490	19490	19460	2456
576	20240816	101600	656027840	19540	19490	19540	19490	8
577	20240816	101500	655871870	19490	19490	19490	19490	4
578	20240816	101400	655793910	19480	19480	19480	19480	0
579	20240816	101300	655793910	19480	19630	19630	19480	7225
580	20240816	101200	514659310	19630	19630	19630	19630	0
581	20240816	101100	514659310	19630	19690	19690	19630	501
582	20240816	101000	504819760	19700	19700	19700	19700	0
583	20240816	100900	504819760	19700	19700	19700	19700	0
584	20240816	100800	504819760	19700	19700	19700	19700	0
585	20240816	100700	504819760	19700	19700	19700	19700	503
586	20240816	100600	494910660	19720	19720	19720	19720	100
587	20240816	100500	492938660	19720	19720	19720	19720	3
588	20240816	100400	492879500	19700	19680	19700	19670	31
589	20240816	100300	492269670	19710	19710	19710	19710	11
590	20240816	100200	492052860	19710	19710	19710	19710	0
591	20240816	100100	492052860	19710	19710	19710	19710	12
592	20240816	100000	491816340	19660	19660	19660	19650	501
593	20240816	095900	481971670	19660	19660	19660	19660	130
594	20240816	095800	479415870	19670	19700	19700	19670	510
595	20240816	095700	469383210	19690	19700	19700	19690	10
596	20240816	095600	469186290	19710	19710	19710	19710	2
597	20240816	095500	469146870	19720	19720	19720	19720	15
598	20240816	095400	468851070	19740	19750	19750	19740	220
599	20240816	095300	464508250	19750	19670	19750	19670	1042
600	20240816	095200	443962050	19660	19660	19660	19660	10
601	20240816	095100	443765450	19670	19660	19670	19660	57
602	20240816	095000	442644430	19660	19660	19660	19650	53
603	20240816	094900	441602750	19650	19610	19650	19610	143
604	20240816	094800	438794450	19600	19600	19600	19600	14
605	20240816	094700	438520050	19600	19610	19610	19600	6
606	20240816	094600	438402440	19610	19600	19610	19600	56
607	20240816	094500	437304830	19600	19580	19600	19580	602
608	20240816	094400	425507670	19580	19570	19580	19570	51
609	20240816	094300	424509590	19580	19580	19580	19580	0
610	20240816	094200	424509590	19580	19580	19580	19580	0
611	20240816	094100	424509590	19580	19580	19580	19580	110
612	20240816	094000	422355790	19580	19580	19580	19580	0
613	20240816	093900	422355790	19580	19580	19580	19580	0
614	20240816	093800	422355790	19580	19640	19640	19580	2
615	20240816	093700	422316570	19640	19640	19640	19640	0
616	20240816	093600	422316570	19640	19640	19640	19640	0
617	20240816	093500	422316570	19640	19640	19640	19640	4
618	20240816	093400	422238010	19640	19640	19640	19640	1
619	20240816	093300	422218370	19640	19560	19640	19560	64
620	20240816	093200	420966450	19650	19650	19650	19650	36
621	20240816	093100	420259050	19560	19560	19560	19560	0
622	20240816	093000	420259050	19560	19560	19560	19560	30
623	20240816	092900	419672250	19620	19620	19620	19620	0
624	20240816	092800	419672250	19620	19620	19620	19620	0
625	20240816	092700	419672250	19620	19620	19620	19620	0
626	20240816	092600	419672250	19620	19600	19620	19600	17
627	20240816	092500	419338880	19540	19540	19540	19540	0
628	20240816	092400	419338880	19540	19540	19540	19540	0
629	20240816	092300	419338880	19540	19610	19610	19540	269
630	20240816	092200	414072320	19620	19620	19620	19620	0
631	20240816	092100	414072320	19620	19700	19700	19620	240
632	20240816	092000	409361980	19640	19640	19640	19640	1
633	20240816	091900	409342340	19720	19720	19720	19720	0
634	20240816	091800	409342340	19720	19720	19720	19720	0
635	20240816	091700	409342340	19720	19720	19720	19720	5
636	20240816	091600	409243740	19730	19630	19730	19630	264
637	20240816	091500	404058420	19630	19630	19630	19630	856
638	20240816	091400	387255140	19500	19520	19520	19500	302
639	20240816	091300	381360160	19520	19520	19530	19500	555
640	20240816	091200	370532070	19520	19610	19610	19520	215
641	20240816	091100	366319680	19610	19660	19660	19610	3138
642	20240816	091000	304714790	19660	19670	19670	19660	339
643	20240816	090900	298046830	19680	19710	19730	19680	1379
644	20240816	090800	270895050	19710	19730	19730	19710	278
645	20240816	090700	265413640	19740	19740	19750	19740	370
646	20240816	090600	258108840	19750	19790	19790	19750	153
647	20240816	090500	255084770	19790	19730	19840	19730	1673
648	20240816	090400	221967030	19730	19720	19790	19720	2014
649	20240816	090300	182231210	19700	19700	19720	19700	548
650	20240816	090200	171435530	19700	19750	19750	19700	849
651	20240816	090100	154695350	19750	19730	19790	19720	854
652	20240816	090000	137838640	19730	19990	20000	19700	6897