KissMeData/097520/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	200400	1145516500	18690	18690	18690	18690	1899
3	20240809	200300	1145516500	18690	18690	18690	18690	0
4	20240809	200200	1145516500	18690	18690	18690	18690	0
5	20240809	200100	1145516500	18690	18690	18690	18690	0
6	20240809	200000	1145516500	18690	18690	18690	18690	0
7	20240809	195900	1145516500	18690	18690	18690	18690	0
8	20240809	195800	1145516500	18690	18690	18690	18690	0
9	20240809	195700	1145516500	18690	18690	18690	18690	0
10	20240809	195600	1145516500	18690	18690	18690	18690	0
11	20240809	195500	1145516500	18690	18690	18690	18690	0
12	20240809	195400	1145516500	18690	18690	18690	18690	0
13	20240809	195300	1145516500	18690	18690	18690	18690	0
14	20240809	195200	1145516500	18690	18690	18690	18690	0
15	20240809	195100	1145516500	18690	18690	18690	18690	0
16	20240809	195000	1145516500	18690	18690	18690	18690	0
17	20240809	194900	1145516500	18690	18690	18690	18690	0
18	20240809	194800	1145516500	18690	18690	18690	18690	0
19	20240809	194700	1145516500	18690	18690	18690	18690	0
20	20240809	194600	1145516500	18690	18690	18690	18690	0
21	20240809	194500	1145516500	18690	18690	18690	18690	0
22	20240809	194400	1145516500	18690	18690	18690	18690	0
23	20240809	194300	1145516500	18690	18690	18690	18690	0
24	20240809	194200	1145516500	18690	18690	18690	18690	0
25	20240809	194100	1145516500	18690	18690	18690	18690	0
26	20240809	194000	1145516500	18690	18690	18690	18690	0
27	20240809	193900	1145516500	18690	18690	18690	18690	0
28	20240809	193800	1145516500	18690	18690	18690	18690	0
29	20240809	193700	1145516500	18690	18690	18690	18690	0
30	20240809	193600	1145516500	18690	18690	18690	18690	0
31	20240809	193500	1145516500	18690	18690	18690	18690	0
32	20240809	193400	1145516500	18690	18690	18690	18690	1899
33	20240809	193300	1145516500	18690	18690	18690	18690	0
34	20240809	193200	1145516500	18690	18690	18690	18690	0
35	20240809	193100	1145516500	18690	18690	18690	18690	0
36	20240809	193000	1145516500	18690	18690	18690	18690	0
37	20240809	192900	1145516500	18690	18690	18690	18690	0
38	20240809	192800	1145516500	18690	18690	18690	18690	0
39	20240809	192700	1145516500	18690	18690	18690	18690	0
40	20240809	192600	1145516500	18690	18690	18690	18690	0
41	20240809	192500	1145516500	18690	18690	18690	18690	0
42	20240809	192400	1145516500	18690	18690	18690	18690	0
43	20240809	192300	1145516500	18690	18690	18690	18690	0
44	20240809	192200	1145516500	18690	18690	18690	18690	0
45	20240809	192100	1145516500	18690	18690	18690	18690	0
46	20240809	192000	1145516500	18690	18690	18690	18690	0
47	20240809	191900	1145516500	18690	18690	18690	18690	0
48	20240809	191800	1145516500	18690	18690	18690	18690	0
49	20240809	191700	1145516500	18690	18690	18690	18690	0
50	20240809	191600	1145516500	18690	18690	18690	18690	0
51	20240809	191500	1145516500	18690	18690	18690	18690	0
52	20240809	191400	1145516500	18690	18690	18690	18690	0
53	20240809	191300	1145516500	18690	18690	18690	18690	0
54	20240809	191200	1145516500	18690	18690	18690	18690	0
55	20240809	191100	1145516500	18690	18690	18690	18690	0
56	20240809	191000	1145516500	18690	18690	18690	18690	0
57	20240809	190900	1145516500	18690	18690	18690	18690	0
58	20240809	190800	1145516500	18690	18690	18690	18690	0
59	20240809	190700	1145516500	18690	18690	18690	18690	0
60	20240809	190600	1145516500	18690	18690	18690	18690	0
61	20240809	190500	1145516500	18690	18690	18690	18690	0
62	20240809	190400	1145516500	18690	18690	18690	18690	1899
63	20240809	190300	1145516500	18690	18690	18690	18690	0
64	20240809	190200	1145516500	18690	18690	18690	18690	0
65	20240809	190100	1145516500	18690	18690	18690	18690	0
66	20240809	190000	1145516500	18690	18690	18690	18690	0
67	20240809	185900	1145516500	18690	18690	18690	18690	0
68	20240809	185800	1145516500	18690	18690	18690	18690	0
69	20240809	185700	1145516500	18690	18690	18690	18690	0
70	20240809	185600	1145516500	18690	18690	18690	18690	0
71	20240809	185500	1145516500	18690	18690	18690	18690	0
72	20240809	185400	1145516500	18690	18690	18690	18690	0
73	20240809	185300	1145516500	18690	18690	18690	18690	0
74	20240809	185200	1145516500	18690	18690	18690	18690	0
75	20240809	185100	1145516500	18690	18690	18690	18690	0
76	20240809	185000	1145516500	18690	18690	18690	18690	0
77	20240809	184900	1145516500	18690	18690	18690	18690	0
78	20240809	184800	1145516500	18690	18690	18690	18690	0
79	20240809	184700	1145516500	18690	18690	18690	18690	0
80	20240809	184600	1145516500	18690	18690	18690	18690	0
81	20240809	184500	1145516500	18690	18690	18690	18690	0
82	20240809	184400	1145516500	18690	18690	18690	18690	0
83	20240809	184300	1145516500	18690	18690	18690	18690	0
84	20240809	184200	1145516500	18690	18690	18690	18690	0
85	20240809	184100	1145516500	18690	18690	18690	18690	0
86	20240809	184000	1145516500	18690	18690	18690	18690	0
87	20240809	183900	1145516500	18690	18690	18690	18690	0
88	20240809	183800	1145516500	18690	18690	18690	18690	0
89	20240809	183700	1145516500	18690	18690	18690	18690	0
90	20240809	183600	1145516500	18690	18690	18690	18690	0
91	20240809	183500	1145516500	18690	18690	18690	18690	0
92	20240809	183400	1145516500	18690	18690	18690	18690	1899
93	20240809	183300	1145516500	18690	18690	18690	18690	0
94	20240809	183200	1145516500	18690	18690	18690	18690	0
95	20240809	183100	1145516500	18690	18690	18690	18690	0
96	20240809	183000	1145516500	18690	18690	18690	18690	0
97	20240809	182900	1145516500	18690	18690	18690	18690	0
98	20240809	182800	1145516500	18690	18690	18690	18690	0
99	20240809	182700	1145516500	18690	18690	18690	18690	0
100	20240809	182600	1145516500	18690	18690	18690	18690	0
101	20240809	182500	1145516500	18690	18690	18690	18690	0
102	20240809	182400	1145516500	18690	18690	18690	18690	0
103	20240809	182300	1145516500	18690	18690	18690	18690	0
104	20240809	182200	1145516500	18690	18690	18690	18690	0
105	20240809	182100	1145516500	18690	18690	18690	18690	0
106	20240809	182000	1145516500	18690	18690	18690	18690	0
107	20240809	181900	1145516500	18690	18690	18690	18690	0
108	20240809	181800	1145516500	18690	18690	18690	18690	0
109	20240809	181700	1145516500	18690	18690	18690	18690	0
110	20240809	181600	1145516500	18690	18690	18690	18690	0
111	20240809	181500	1145516500	18690	18690	18690	18690	0
112	20240809	181400	1145516500	18690	18690	18690	18690	0
113	20240809	181300	1145516500	18690	18690	18690	18690	0
114	20240809	181200	1145516500	18690	18690	18690	18690	0
115	20240809	181100	1145516500	18690	18690	18690	18690	0
116	20240809	181000	1145516500	18690	18690	18690	18690	0
117	20240809	180900	1145516500	18690	18690	18690	18690	0
118	20240809	180800	1145516500	18690	18690	18690	18690	0
119	20240809	180700	1145516500	18690	18690	18690	18690	0
120	20240809	180600	1145516500	18690	18690	18690	18690	0
121	20240809	180500	1145516500	18690	18690	18690	18690	0
122	20240809	180400	1145516500	18690	18690	18690	18690	1899
123	20240809	180300	1145516500	18690	18690	18690	18690	0
124	20240809	180200	1145516500	18690	18690	18690	18690	0
125	20240809	180100	1145516500	18690	18690	18690	18690	0
126	20240809	180000	1145516500	18690	18690	18690	18690	0
127	20240809	175900	1145516500	18690	18690	18690	18690	0
128	20240809	175800	1145516500	18690	18690	18690	18690	0
129	20240809	175700	1145516500	18690	18690	18690	18690	0
130	20240809	175600	1145516500	18690	18690	18690	18690	0
131	20240809	175500	1145516500	18690	18690	18690	18690	0
132	20240809	175400	1145516500	18690	18690	18690	18690	0
133	20240809	175300	1145516500	18690	18690	18690	18690	0
134	20240809	175200	1145516500	18690	18690	18690	18690	0
135	20240809	175100	1145516500	18690	18690	18690	18690	0
136	20240809	175000	1145516500	18690	18690	18690	18690	0
137	20240809	174900	1145516500	18690	18690	18690	18690	0
138	20240809	174800	1145516500	18690	18690	18690	18690	0
139	20240809	174700	1145516500	18690	18690	18690	18690	0
140	20240809	174600	1145516500	18690	18690	18690	18690	0
141	20240809	174500	1145516500	18690	18690	18690	18690	0
142	20240809	174400	1145516500	18690	18690	18690	18690	0
143	20240809	174300	1145516500	18690	18690	18690	18690	0
144	20240809	174200	1145516500	18690	18690	18690	18690	0
145	20240809	174100	1145516500	18690	18690	18690	18690	0
146	20240809	174000	1145516500	18690	18690	18690	18690	0
147	20240809	173900	1145516500	18690	18690	18690	18690	0
148	20240809	173800	1145516500	18690	18690	18690	18690	0
149	20240809	173700	1145516500	18690	18690	18690	18690	0
150	20240809	173600	1145516500	18690	18690	18690	18690	0
151	20240809	173500	1145516500	18690	18690	18690	18690	0
152	20240809	173400	1145516500	18690	18690	18690	18690	1899
153	20240809	173300	1145516500	18690	18690	18690	18690	0
154	20240809	173200	1145516500	18690	18690	18690	18690	0
155	20240809	173100	1145516500	18690	18690	18690	18690	0
156	20240809	173000	1145516500	18690	18690	18690	18690	0
157	20240809	172900	1145516500	18690	18690	18690	18690	0
158	20240809	172800	1145516500	18690	18690	18690	18690	0
159	20240809	172700	1145516500	18690	18690	18690	18690	0
160	20240809	172600	1145516500	18690	18690	18690	18690	0
161	20240809	172500	1145516500	18690	18690	18690	18690	0
162	20240809	172400	1145516500	18690	18690	18690	18690	0
163	20240809	172300	1145516500	18690	18690	18690	18690	0
164	20240809	172200	1145516500	18690	18690	18690	18690	0
165	20240809	172100	1145516500	18690	18690	18690	18690	0
166	20240809	172000	1145516500	18690	18690	18690	18690	0
167	20240809	171900	1145516500	18690	18690	18690	18690	0
168	20240809	171800	1145516500	18690	18690	18690	18690	0
169	20240809	171700	1145516500	18690	18690	18690	18690	0
170	20240809	171600	1145516500	18690	18690	18690	18690	0
171	20240809	171500	1145516500	18690	18690	18690	18690	0
172	20240809	171400	1145516500	18690	18690	18690	18690	0
173	20240809	171300	1145516500	18690	18690	18690	18690	0
174	20240809	171200	1145516500	18690	18690	18690	18690	0
175	20240809	171100	1145516500	18690	18690	18690	18690	0
176	20240809	171000	1145516500	18690	18690	18690	18690	0
177	20240809	170900	1145516500	18690	18690	18690	18690	0
178	20240809	170800	1145516500	18690	18690	18690	18690	0
179	20240809	170700	1145516500	18690	18690	18690	18690	0
180	20240809	170600	1145516500	18690	18690	18690	18690	0
181	20240809	170500	1145516500	18690	18690	18690	18690	0
182	20240809	170400	1145516500	18690	18690	18690	18690	1899
183	20240809	170300	1145516500	18690	18690	18690	18690	0
184	20240809	170200	1145516500	18690	18690	18690	18690	0
185	20240809	170100	1145516500	18690	18690	18690	18690	0
186	20240809	170000	1145516500	18690	18690	18690	18690	0
187	20240809	165900	1145516500	18690	18690	18690	18690	0
188	20240809	165800	1145516500	18690	18690	18690	18690	0
189	20240809	165700	1145516500	18690	18690	18690	18690	0
190	20240809	165600	1145516500	18690	18690	18690	18690	0
191	20240809	165500	1145516500	18690	18690	18690	18690	0
192	20240809	165400	1145516500	18690	18690	18690	18690	0
193	20240809	165300	1145516500	18690	18690	18690	18690	0
194	20240809	165200	1145516500	18690	18690	18690	18690	0
195	20240809	165100	1145516500	18690	18690	18690	18690	0
196	20240809	165000	1145516500	18690	18690	18690	18690	0
197	20240809	164900	1145516500	18690	18690	18690	18690	0
198	20240809	164800	1145516500	18690	18690	18690	18690	0
199	20240809	164700	1145516500	18690	18690	18690	18690	0
200	20240809	164600	1145516500	18690	18690	18690	18690	0
201	20240809	164500	1145516500	18690	18690	18690	18690	0
202	20240809	164400	1145516500	18690	18690	18690	18690	0
203	20240809	164300	1145516500	18690	18690	18690	18690	0
204	20240809	164200	1145516500	18690	18690	18690	18690	0
205	20240809	164100	1145516500	18690	18690	18690	18690	0
206	20240809	164000	1145516500	18690	18690	18690	18690	0
207	20240809	163900	1145516500	18690	18690	18690	18690	0
208	20240809	163800	1145516500	18690	18690	18690	18690	0
209	20240809	163700	1145516500	18690	18690	18690	18690	0
210	20240809	163600	1145516500	18690	18690	18690	18690	0
211	20240809	163500	1145516500	18690	18690	18690	18690	0
212	20240809	163400	1145516500	18690	18690	18690	18690	1899
213	20240809	163300	1145516500	18690	18690	18690	18690	0
214	20240809	163200	1145516500	18690	18690	18690	18690	0
215	20240809	163100	1145516500	18690	18690	18690	18690	0
216	20240809	163000	1145516500	18690	18690	18690	18690	0
217	20240809	162900	1145516500	18690	18690	18690	18690	0
218	20240809	162800	1145516500	18690	18690	18690	18690	0
219	20240809	162700	1145516500	18690	18690	18690	18690	0
220	20240809	162600	1145516500	18690	18690	18690	18690	0
221	20240809	162500	1145516500	18690	18690	18690	18690	0
222	20240809	162400	1145516500	18690	18690	18690	18690	0
223	20240809	162300	1145516500	18690	18690	18690	18690	0
224	20240809	162200	1145516500	18690	18690	18690	18690	0
225	20240809	162100	1145516500	18690	18690	18690	18690	0
226	20240809	162000	1145516500	18690	18690	18690	18690	0
227	20240809	161900	1145516500	18690	18690	18690	18690	0
228	20240809	161800	1145516500	18690	18690	18690	18690	0
229	20240809	161700	1145516500	18690	18690	18690	18690	0
230	20240809	161600	1145516500	18690	18690	18690	18690	0
231	20240809	161500	1145516500	18690	18690	18690	18690	0
232	20240809	161400	1145516500	18690	18690	18690	18690	0
233	20240809	161300	1145516500	18690	18690	18690	18690	0
234	20240809	161200	1145516500	18690	18690	18690	18690	0
235	20240809	161100	1145516500	18690	18690	18690	18690	0
236	20240809	161000	1145516500	18690	18690	18690	18690	0
237	20240809	160900	1145516500	18690	18690	18690	18690	0
238	20240809	160800	1145516500	18690	18690	18690	18690	0
239	20240809	160700	1145516500	18690	18690	18690	18690	0
240	20240809	160600	1145516500	18690	18690	18690	18690	0
241	20240809	160500	1145516500	18690	18690	18690	18690	0
242	20240809	160400	1145516500	18690	18690	18690	18690	1899
243	20240809	160300	1145516500	18690	18690	18690	18690	0
244	20240809	160200	1145516500	18690	18690	18690	18690	0
245	20240809	160100	1145516500	18690	18690	18690	18690	0
246	20240809	160000	1145516500	18690	18690	18690	18690	0
247	20240809	155900	1145516500	18690	18690	18690	18690	0
248	20240809	155800	1145516500	18690	18690	18690	18690	0
249	20240809	155700	1145516500	18690	18690	18690	18690	0
250	20240809	155600	1145516500	18690	18690	18690	18690	0
251	20240809	155500	1145516500	18690	18690	18690	18690	0
252	20240809	155400	1145516500	18690	18690	18690	18690	0
253	20240809	155300	1145516500	18690	18690	18690	18690	0
254	20240809	155200	1145516500	18690	18690	18690	18690	0
255	20240809	155100	1145516500	18690	18690	18690	18690	0
256	20240809	155000	1145516500	18690	18690	18690	18690	0
257	20240809	154900	1145516500	18690	18690	18690	18690	0
258	20240809	154800	1145516500	18690	18690	18690	18690	0
259	20240809	154700	1145516500	18690	18690	18690	18690	0
260	20240809	154600	1145516500	18690	18690	18690	18690	0
261	20240809	154500	1145516500	18690	18690	18690	18690	0
262	20240809	154400	1145516500	18690	18690	18690	18690	0
263	20240809	154300	1145516500	18690	18690	18690	18690	0
264	20240809	154200	1145516500	18690	18690	18690	18690	0
265	20240809	154100	1145516500	18690	18690	18690	18690	0
266	20240809	154000	1145516500	18690	18690	18690	18690	0
267	20240809	153900	1145516500	18690	18690	18690	18690	0
268	20240809	153800	1145516500	18690	18690	18690	18690	0
269	20240809	153700	1145516500	18690	18690	18690	18690	0
270	20240809	153600	1145516500	18690	18690	18690	18690	0
271	20240809	153500	1145516500	18690	18690	18690	18690	0
272	20240809	153400	1145516500	18690	18690	18690	18690	1899
273	20240809	153300	1145516500	18690	18690	18690	18690	0
274	20240809	153200	1145516500	18690	18690	18690	18690	0
275	20240809	153100	1145516500	18690	18690	18690	18690	0
276	20240809	153000	1145516500	18690	18690	18690	18690	1899
277	20240809	152900	1110024190	18690	18690	18690	18690	0
278	20240809	152800	1110024190	18690	18690	18690	18690	0
279	20240809	152700	1110024190	18690	18690	18690	18690	0
280	20240809	152600	1110024190	18690	18690	18690	18690	0
281	20240809	152500	1110024190	18690	18690	18690	18690	0
282	20240809	152400	1110024190	18690	18690	18690	18690	0
283	20240809	152300	1110024190	18690	18690	18690	18690	0
284	20240809	152200	1110024190	18690	18690	18690	18690	0
285	20240809	152100	1110024190	18690	18690	18690	18690	0
286	20240809	152000	1110024190	18690	18690	18690	18690	0
287	20240809	151900	1110024190	18690	18740	18740	18690	465
288	20240809	151800	1101319020	18740	18760	18770	18740	95
289	20240809	151700	1099538150	18780	18760	18780	18760	52
290	20240809	151600	1098562040	18780	18740	18780	18740	253
291	20240809	151500	1093818180	18740	18740	18740	18730	52
292	20240809	151400	1092843850	18740	18750	18750	18740	54
293	20240809	151300	1091831620	18760	18760	18760	18760	0
294	20240809	151200	1091831620	18760	18780	18780	18740	264
295	20240809	151100	1086877850	18780	18790	18790	18780	72
296	20240809	151000	1085525380	18790	18790	18790	18780	57
297	20240809	150900	1084454420	18790	18790	18790	18790	36
298	20240809	150800	1083777980	18800	18800	18800	18800	5
299	20240809	150700	1083683980	18810	18810	18810	18800	32
300	20240809	150600	1083082300	18830	18830	18830	18830	0
301	20240809	150500	1083082300	18830	18830	18830	18830	0
302	20240809	150400	1083082300	18830	18830	18830	18830	0
303	20240809	150300	1083082300	18830	18800	18830	18800	18
304	20240809	150200	1082743390	18820	18830	18830	18820	124
305	20240809	150100	1080408490	18830	18840	18840	18830	23
306	20240809	150000	1079975300	18840	18840	18840	18840	11
307	20240809	145900	1079768060	18830	18830	18830	18820	530
308	20240809	145800	1069788930	18830	18830	18830	18830	0
309	20240809	145700	1069788930	18830	18810	18830	18800	1434
310	20240809	145600	1042806300	18800	18800	18800	18800	7
311	20240809	145500	1042674700	18790	18800	18800	18790	104
312	20240809	145400	1040719620	18810	18800	18810	18800	40
313	20240809	145300	1039967600	18790	18790	18790	18790	0
314	20240809	145200	1039967600	18790	18780	18790	18780	61
315	20240809	145100	1038821620	18780	18780	18790	18780	26
316	20240809	145000	1038333130	18780	18780	18780	18780	33
317	20240809	144900	1037713390	18790	18790	18790	18790	16
318	20240809	144800	1037412750	18790	18790	18790	18790	12
319	20240809	144700	1037187270	18800	18800	18800	18790	127
320	20240809	144600	1034799820	18810	18810	18810	18810	1
321	20240809	144500	1034781010	18810	18800	18810	18800	30
322	20240809	144400	1034216950	18800	18800	18800	18800	36
323	20240809	144300	1033540150	18800	18800	18800	18800	192
324	20240809	144200	1029930550	18800	18790	18800	18790	64
325	20240809	144100	1028727970	18790	18780	18790	18780	42
326	20240809	144000	1027939200	18790	18780	18790	18780	42
327	20240809	143900	1027150410	18780	18770	18780	18770	3
328	20240809	143800	1027094080	18760	18760	18760	18760	40
329	20240809	143700	1026343680	18770	18760	18770	18760	300
330	20240809	143600	1020713330	18760	18760	18760	18760	1
331	20240809	143500	1020694570	18760	18760	18760	18760	7
332	20240809	143400	1020563250	18770	18750	18770	18750	40
333	20240809	143300	1019812990	18750	18740	18750	18740	5
334	20240809	143200	1019719270	18730	18700	18740	18690	3259
335	20240809	143100	958748570	18700	18700	18700	18700	336
336	20240809	143000	952465370	18690	18690	18690	18690	31
337	20240809	142900	951885980	18690	18690	18690	18690	10
338	20240809	142800	951699080	18690	18690	18690	18690	0
339	20240809	142700	951699080	18690	18690	18690	18680	44
340	20240809	142600	950876740	18690	18700	18700	18690	26
341	20240809	142500	950390770	18700	18700	18700	18700	5
342	20240809	142400	950297270	18700	18700	18700	18690	20
343	20240809	142300	949923290	18700	18700	18700	18700	1
344	20240809	142200	949904590	18690	18670	18690	18670	392
345	20240809	142100	942582150	18670	18670	18670	18670	31
346	20240809	142000	942003380	18670	18670	18670	18670	6
347	20240809	141900	941891360	18680	18680	18690	18670	56
348	20240809	141800	940845470	18680	18680	18680	18680	10
349	20240809	141700	940658670	18670	18690	18690	18670	502
350	20240809	141600	931277650	18690	18700	18700	18690	26
351	20240809	141500	930791700	18700	18710	18710	18690	595
352	20240809	141400	919665290	18710	18710	18710	18700	13
353	20240809	141300	919422090	18710	18710	18710	18700	12
354	20240809	141200	919197580	18710	18720	18720	18710	200
355	20240809	141100	915455570	18720	18720	18720	18720	1
356	20240809	141000	915436850	18710	18710	18720	18710	139
357	20240809	140900	912835090	18710	18710	18710	18710	1
358	20240809	140800	912816380	18710	18710	18710	18710	39
359	20240809	140700	912086690	18710	18710	18720	18710	87
360	20240809	140600	910458560	18720	18720	18720	18710	707
361	20240809	140500	897224010	18720	18710	18720	18710	26
362	20240809	140400	896737480	18720	18720	18720	18720	0
363	20240809	140300	896737480	18720	18730	18730	18710	442
364	20240809	140200	888463520	18740	18740	18740	18730	174
365	20240809	140100	885203600	18760	18750	18760	18750	6
366	20240809	140000	885091080	18750	18760	18760	18740	164
367	20240809	135900	882017620	18760	18760	18760	18740	67
368	20240809	135800	880760720	18750	18760	18760	18750	224
369	20240809	135700	876559690	18760	18780	18780	18760	427
370	20240809	135600	868543760	18790	18790	18790	18790	1
371	20240809	135500	868524970	18790	18780	18790	18780	312
372	20240809	135400	862665490	18800	18790	18800	18790	16
373	20240809	135300	862364810	18790	18790	18790	18790	186
374	20240809	135200	858869870	18800	18780	18800	18780	206
375	20240809	135100	855001120	18780	18770	18780	18770	4
376	20240809	135000	854926010	18780	18780	18780	18780	0
377	20240809	134900	854926010	18780	18780	18780	18780	0
378	20240809	134800	854926010	18780	18780	18780	18780	60
379	20240809	134700	853799210	18780	18770	18780	18770	59
380	20240809	134600	852691750	18760	18760	18760	18760	3
381	20240809	134500	852635470	18770	18770	18770	18770	0
382	20240809	134400	852635470	18770	18750	18770	18750	351
383	20240809	134300	846050690	18740	18760	18760	18730	78
384	20240809	134200	844588920	18730	18780	18780	18730	1161
385	20240809	134100	822824580	18780	18790	18790	18750	1052
386	20240809	134000	803087840	18800	18790	18800	18790	36
387	20240809	133900	802411200	18790	18780	18790	18760	426
388	20240809	133800	794417180	18760	18740	18800	18740	289
389	20240809	133700	788999540	18720	18830	18850	18720	2552
390	20240809	133600	741042450	18830	18860	18860	18800	269
391	20240809	133500	735977520	18800	18840	18850	18800	1025
392	20240809	133400	716685790	18840	18810	18840	18810	337
393	20240809	133300	710343420	18820	18820	18820	18810	22
394	20240809	133200	709929400	18820	18820	18820	18820	0
395	20240809	133100	709929400	18820	18820	18820	18820	0
396	20240809	133000	709929400	18820	18820	18820	18820	50
397	20240809	132900	708988400	18820	18800	18820	18800	65
398	20240809	132800	707766010	18800	18790	18800	18780	275
399	20240809	132700	702598850	18790	18810	18810	18790	275
400	20240809	132600	697428660	18820	18840	18840	18820	423
401	20240809	132500	689465770	18840	18850	18850	18840	30
402	20240809	132400	688900300	18860	18860	18860	18860	1
403	20240809	132300	688881440	18860	18860	18860	18860	0
404	20240809	132200	688881440	18860	18860	18860	18860	5
405	20240809	132100	688787140	18860	18860	18860	18860	6
406	20240809	132000	688673980	18860	18860	18860	18860	0
407	20240809	131900	688673980	18860	18860	18860	18860	11
408	20240809	131800	688466520	18860	18860	18860	18860	6
409	20240809	131700	688353360	18860	18860	18860	18860	11
410	20240809	131600	688145900	18870	18870	18870	18870	65
411	20240809	131500	686919350	18870	18870	18870	18870	1
412	20240809	131400	686900480	18880	18880	18880	18880	3
413	20240809	131300	686843840	18880	18880	18880	18880	3
414	20240809	131200	686787200	18870	18870	18870	18870	11
415	20240809	131100	686579630	18870	18870	18870	18870	3
416	20240809	131000	686523020	18880	18860	18880	18860	27
417	20240809	130900	686013580	18860	18860	18860	18860	1
418	20240809	130800	685994720	18850	18830	18850	18830	41
419	20240809	130700	685222430	18820	18820	18820	18820	100
420	20240809	130600	683340430	18830	18830	18830	18830	50
421	20240809	130500	682398930	18830	18830	18830	18830	24
422	20240809	130400	681947010	18840	18840	18840	18840	20
423	20240809	130300	681570210	18850	18850	18850	18850	35
424	20240809	130200	680910460	18860	18860	18860	18860	2
425	20240809	130100	680872740	18860	18860	18860	18860	0
426	20240809	130000	680872740	18860	18860	18860	18860	25
427	20240809	125900	680401240	18870	18850	18870	18850	25
428	20240809	125800	679929700	18840	18840	18840	18840	311
429	20240809	125700	674070460	18840	18840	18840	18840	28
430	20240809	125600	673542940	18840	18840	18850	18840	101
431	20240809	125500	671640050	18840	18830	18840	18830	36
432	20240809	125400	670961910	18830	18900	18900	18830	438
433	20240809	125300	662712110	18900	18900	18900	18900	0
434	20240809	125200	662712110	18900	18900	18900	18900	1
435	20240809	125100	662693210	18920	18920	18920	18880	20
436	20240809	125000	662315070	18870	18860	18870	18850	143
437	20240809	124900	659618010	18850	18830	18850	18830	77
438	20240809	124800	658167360	18820	18810	18820	18800	1209
439	20240809	124700	635419480	18820	18830	18830	18820	208
440	20240809	124600	631503780	18850	18830	18850	18830	21
441	20240809	124500	631108310	18840	18870	18870	18840	421
442	20240809	124400	623172740	18870	18910	18910	18870	1035
443	20240809	124300	603622700	18910	18910	18910	18910	119
444	20240809	124200	601372410	18910	18910	18910	18910	7
445	20240809	124100	601240040	18910	18920	18920	18910	7
446	20240809	124000	601107620	18920	18920	18920	18920	0
447	20240809	123900	601107620	18920	18920	18920	18920	0
448	20240809	123800	601107620	18920	18920	18920	18920	0
449	20240809	123700	601107620	18920	18920	18920	18920	22
450	20240809	123600	600691380	18910	18910	18910	18910	0
451	20240809	123500	600691380	18910	18910	18910	18910	10
452	20240809	123400	600502280	18920	18920	18920	18920	54
453	20240809	123300	599480600	18910	18910	18910	18910	2
454	20240809	123200	599442780	18910	18910	18910	18910	0
455	20240809	123100	599442780	18910	18910	18910	18910	6
456	20240809	123000	599329320	18920	18920	18920	18920	0
457	20240809	122900	599329320	18920	18930	18930	18910	15
458	20240809	122800	599045510	18930	18930	18930	18930	0
459	20240809	122700	599045510	18930	18930	18930	18930	4
460	20240809	122600	598969790	18930	18930	18930	18930	3
461	20240809	122500	598913000	18930	18930	18930	18930	1
462	20240809	122400	598894070	18940	18940	18940	18940	5
463	20240809	122300	598799370	18930	18930	18930	18930	0
464	20240809	122200	598799370	18930	18940	18940	18930	15
465	20240809	122100	598515410	18940	18940	18940	18940	0
466	20240809	122000	598515410	18940	18960	18960	18940	528
467	20240809	121900	588509550	18970	18970	18970	18970	10
468	20240809	121800	588319850	18970	18970	18970	18960	16
469	20240809	121700	588016340	18960	18960	18960	18960	70
470	20240809	121600	586689140	18970	18970	18970	18970	0
471	20240809	121500	586689140	18970	18970	18970	18970	3
472	20240809	121400	586632230	18970	18980	18980	18970	5
473	20240809	121300	586537340	18970	18960	18970	18960	196
474	20240809	121200	582819360	18960	18960	18960	18960	18
475	20240809	121100	582478080	18950	18980	18980	18950	279
476	20240809	121000	577189920	18980	18960	18980	18960	33
477	20240809	120900	576563920	18960	18960	18960	18960	21
478	20240809	120800	576165760	18950	18940	18950	18940	83
479	20240809	120700	574592970	18950	18960	18960	18950	9
480	20240809	120600	574422400	18960	18960	18960	18960	6
481	20240809	120500	574308640	18970	18970	18970	18970	16
482	20240809	120400	574005120	18960	18960	18970	18960	24
483	20240809	120300	573549980	18960	18970	18970	18960	96
484	20240809	120200	571729750	18980	18980	18980	18980	2
485	20240809	120100	571691790	18980	18980	18980	18980	1
486	20240809	120000	571672810	18980	18980	18980	18980	10
487	20240809	115900	571483010	18980	18970	18980	18970	2
488	20240809	115800	571445060	18970	18970	18970	18970	6
489	20240809	115700	571331240	18970	18970	18970	18970	4
490	20240809	115600	571255360	18970	18970	18970	18970	1
491	20240809	115500	571236390	18970	18970	18970	18970	0
492	20240809	115400	571236390	18970	18970	18970	18970	1
493	20240809	115300	571217420	18970	18970	18970	18970	0
494	20240809	115200	571217420	18970	18970	18970	18970	1
495	20240809	115100	571198450	18970	18970	18970	18970	0
496	20240809	115000	571198450	18970	18970	18970	18970	8
497	20240809	114900	571046690	18970	18980	18980	18970	58
498	20240809	114800	569946360	18980	18950	18980	18950	19
499	20240809	114700	569586220	18910	18910	18930	18910	83
500	20240809	114600	568015910	18910	18910	18910	18910	1
501	20240809	114500	567997000	18920	18920	18920	18920	5
502	20240809	114400	567902400	18920	18920	18920	18920	1
503	20240809	114300	567883480	18920	18920	18920	18920	1
504	20240809	114200	567864560	18920	18920	18920	18920	0
505	20240809	114100	567864560	18920	18920	18920	18920	158
506	20240809	114000	564875200	18920	18920	18920	18920	40
507	20240809	113900	564118400	18920	18920	18920	18920	10
508	20240809	113800	563929200	18910	18910	18910	18910	74
509	20240809	113700	562529860	18910	18910	18910	18910	0
510	20240809	113600	562529860	18910	18910	18910	18910	2
511	20240809	113500	562492040	18910	18900	18910	18900	5
512	20240809	113400	562397510	18900	18900	18900	18900	75
513	20240809	113300	560980010	18900	18900	18900	18900	0
514	20240809	113200	560980010	18900	18900	18900	18900	0
515	20240809	113100	560980010	18900	18900	18900	18900	0
516	20240809	113000	560980010	18900	18930	18930	18900	112
517	20240809	112900	558861350	18930	18930	18930	18930	4
518	20240809	112800	558785630	18930	18920	18930	18920	5
519	20240809	112700	558691020	18930	18930	18930	18930	0
520	20240809	112600	558691020	18930	18920	18930	18920	12
521	20240809	112500	558463880	18930	18920	18930	18920	38
522	20240809	112400	557744550	18920	18920	18920	18920	8
523	20240809	112300	557593190	18930	18930	18930	18930	1
524	20240809	112200	557574260	18930	18930	18930	18930	0
525	20240809	112100	557574260	18930	18930	18930	18930	0
526	20240809	112000	557574260	18930	18920	18930	18920	91
527	20240809	111900	555852530	18920	18920	18920	18920	117
528	20240809	111800	553638890	18910	18910	18910	18910	50
529	20240809	111700	552693390	18920	18920	18920	18920	207
530	20240809	111600	548776950	18920	18980	18980	18920	729
531	20240809	111500	534963330	18990	18990	18990	18990	0
532	20240809	111400	534963330	18990	18990	18990	18990	0
533	20240809	111300	534963330	18990	19060	19080	18990	493
534	20240809	111200	525588990	19070	19030	19070	19030	300
535	20240809	111100	519874440	19070	19020	19070	18980	413
536	20240809	111000	512023560	19020	18940	19040	18930	1022
537	20240809	110900	492609540	18990	18990	18990	18990	0
538	20240809	110800	492609540	18990	18990	18990	18960	3
539	20240809	110700	492552600	19000	18940	19000	18940	100
540	20240809	110600	490655660	18990	18960	19000	18910	817
541	20240809	110500	475174760	18990	18850	19000	18840	557
542	20240809	110400	464608740	18900	18870	18900	18870	101
543	20240809	110300	462700720	18840	18820	18840	18810	926
544	20240809	110200	445269910	18820	18810	18820	18810	200
545	20240809	110100	441506250	18800	18810	18810	18800	41
546	20240809	110000	440735270	18810	18810	18810	18810	67
547	20240809	105900	439475000	18820	18820	18820	18820	8
548	20240809	105800	439324440	18810	18810	18810	18810	1
549	20240809	105700	439305630	18810	18810	18810	18810	0
550	20240809	105600	439305630	18810	18810	18810	18810	89
551	20240809	105500	437631540	18810	18850	18850	18810	1260
552	20240809	105400	413899450	18880	18880	18880	18880	0
553	20240809	105300	413899450	18880	18880	18880	18880	1
554	20240809	105200	413880570	18830	18830	18900	18830	309
555	20240809	105100	408060030	18840	18860	18860	18840	654
556	20240809	105000	395733950	18880	18810	18900	18810	109
557	20240809	104900	393679600	18810	18810	18810	18810	2
558	20240809	104800	393641980	18820	18820	18820	18820	0
559	20240809	104700	393641980	18820	18820	18820	18820	0
560	20240809	104600	393641980	18820	18820	18820	18820	0
561	20240809	104500	393641980	18820	18820	18820	18820	16
562	20240809	104400	393340860	18820	18830	18830	18820	2
563	20240809	104300	393303210	18830	18830	18830	18830	0
564	20240809	104200	393303210	18830	18830	18830	18830	0
565	20240809	104100	393303210	18830	18830	18830	18830	1
566	20240809	104000	393284380	18830	18810	18830	18810	102
567	20240809	103900	391363850	18830	18830	18830	18830	0
568	20240809	103800	391363850	18830	18820	18830	18820	15
569	20240809	103700	391081460	18810	18800	18810	18800	53
570	20240809	103600	390084960	18770	18770	18770	18770	2
571	20240809	103500	390047420	18760	18760	18760	18760	85
572	20240809	103400	388452820	18740	18750	18830	18740	1321
573	20240809	103300	363666360	18750	18750	18750	18750	2
574	20240809	103200	363628860	18760	18720	18760	18720	632
575	20240809	103100	351784580	18730	18730	18730	18730	70
576	20240809	103000	350473480	18720	18720	18720	18720	0
577	20240809	102900	350473480	18720	18710	18720	18710	5
578	20240809	102800	350379900	18710	18710	18720	18710	3
579	20240809	102700	350323760	18730	18720	18730	18710	60
580	20240809	102600	349200920	18720	18730	18730	18710	91
581	20240809	102500	347497210	18730	18770	18780	18730	2289
582	20240809	102400	304567390	18770	18770	18770	18770	55
583	20240809	102300	303535040	18770	18770	18770	18770	1
584	20240809	102200	303516270	18780	18780	18780	18780	1
585	20240809	102100	303497490	18780	18780	18780	18780	9
586	20240809	102000	303328470	18780	18780	18780	18780	3
587	20240809	101900	303272130	18780	18780	18780	18780	0
588	20240809	101800	303272130	18780	18780	18790	18780	81
589	20240809	101700	301750300	18780	18780	18780	18780	16
590	20240809	101600	301449820	18780	18770	18790	18770	509
591	20240809	101500	291890670	18760	18770	18770	18760	22
592	20240809	101400	291477750	18770	18770	18770	18760	15
593	20240809	101300	291196210	18770	18810	18810	18760	698
594	20240809	101200	278084460	18820	18820	18820	18820	0
595	20240809	101100	278084460	18820	18830	18830	18810	310
596	20240809	101000	272249700	18830	18830	18830	18820	44
597	20240809	100900	271421200	18820	18830	18830	18820	19
598	20240809	100800	271063440	18820	18820	18820	18820	17
599	20240809	100700	270743500	18820	18820	18820	18820	9
600	20240809	100600	270574120	18820	18810	18820	18810	18
601	20240809	100500	270235520	18800	18830	18830	18800	655
602	20240809	100400	257915400	18840	18890	18890	18840	852
603	20240809	100300	241841110	18890	18890	18890	18890	2
604	20240809	100200	241803330	18880	18910	18910	18880	266
605	20240809	100100	236778710	18910	18910	18910	18910	0
606	20240809	100000	236778710	18910	18910	18910	18910	6
607	20240809	095900	236665250	18900	18880	18900	18880	29
608	20240809	095800	236117210	18880	18880	18880	18880	0
609	20240809	095700	236117210	18880	18880	18880	18880	3
610	20240809	095600	236060570	18880	18880	18880	18880	2
611	20240809	095500	236022810	18890	18890	18890	18890	5
612	20240809	095400	235928360	18880	18880	18880	18880	0
613	20240809	095300	235928360	18880	18880	18880	18880	1
614	20240809	095200	235909480	18890	18880	18890	18880	115
615	20240809	095100	233738250	18880	18880	18880	18880	1
616	20240809	095000	233719370	18880	18880	18880	18880	0
617	20240809	094900	233719370	18880	18880	18890	18880	18
618	20240809	094800	233379380	18890	18880	18890	18880	17
619	20240809	094700	233058350	18860	18890	18890	18860	233
620	20240809	094600	228657040	18880	18850	18880	18850	574
621	20240809	094500	217824020	18850	18850	18850	18850	47
622	20240809	094400	216938070	18840	18870	18870	18840	325
623	20240809	094300	210809730	18880	18900	18900	18880	338
624	20240809	094200	204425930	18910	18920	18920	18910	59
625	20240809	094100	203310130	18920	18920	18920	18920	2
626	20240809	094000	203272290	18910	18910	18910	18910	0
627	20240809	093900	203272290	18910	18950	18950	18910	452
628	20240809	093800	194712560	18950	18950	18950	18940	294
629	20240809	093700	189141270	18950	18930	18950	18930	61
630	20240809	093600	187985890	18910	18900	18910	18900	5
631	20240809	093500	187891360	18890	18860	18890	18860	26
632	20240809	093400	187400800	18850	18830	18850	18830	216
633	20240809	093300	183332620	18840	18840	18840	18840	60
634	20240809	093200	182202220	18840	18850	18850	18840	118
635	20240809	093100	179978660	18850	18840	18850	18820	637
636	20240809	093000	167980200	18860	18850	18860	18850	2
637	20240809	092900	167942490	18820	18820	18820	18820	0
638	20240809	092800	167942490	18820	18790	18820	18790	228
639	20240809	092700	163651560	18790	18770	18790	18760	346
640	20240809	092600	157156670	18790	18820	18820	18790	563
641	20240809	092500	146569600	18820	18850	18850	18820	194
642	20240809	092400	142914860	18860	18860	18860	18860	31
643	20240809	092300	142330200	18870	18840	18870	18830	479
644	20240809	092200	133301420	18840	18910	18910	18800	1911
645	20240809	092100	97266810	18950	18910	18950	18900	146
646	20240809	092000	94505870	18910	18900	18910	18890	128
647	20240809	091900	92086690	18900	18900	18900	18900	3
648	20240809	091800	92029990	18880	18850	18880	18850	396
649	20240809	091700	84557070	18800	18800	18800	18800	1
650	20240809	091600	84538270	18850	18790	18850	18790	190
651	20240809	091500	80958610	18790	18880	18880	18780	21
652	20240809	091400	80563670	18820	18820	18820	18820	200
653	20240809	091300	76799670	18870	18820	18870	18820	109
654	20240809	091200	74748190	18820	18800	18820	18800	491
655	20240809	091100	65512440	18800	18810	18810	18800	505
656	20240809	091000	56018330	18820	18800	18820	18800	86
657	20240809	090900	54400390	18800	18800	18800	18800	32
658	20240809	090800	53798790	18750	18740	18750	18740	60
659	20240809	090700	52673950	18740	18740	18740	18740	0
660	20240809	090600	52673950	18740	18670	18740	18670	58
661	20240809	090500	51588780	18650	18800	18800	18650	432
662	20240809	090400	43486910	18800	18800	18800	18800	0
663	20240809	090300	43486910	18800	18920	18920	18790	219
664	20240809	090200	39354780	18980	19000	19000	18980	27
665	20240809	090100	38841910	19000	18980	19000	18980	166
666	20240809	090000	35690210	18980	18610	18980	18610	1911