KissMeData/146320/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202300	1086493450	13660	13660	13660	13660	528
3	20240809	202200	1086493450	13660	13660	13660	13660	0
4	20240809	202100	1086493450	13660	13660	13660	13660	0
5	20240809	202000	1086493450	13660	13660	13660	13660	0
6	20240809	201900	1086493450	13660	13660	13660	13660	0
7	20240809	201800	1086493450	13660	13660	13660	13660	0
8	20240809	201700	1086493450	13660	13660	13660	13660	0
9	20240809	201600	1086493450	13660	13660	13660	13660	0
10	20240809	201500	1086493450	13660	13660	13660	13660	0
11	20240809	201400	1086493450	13660	13660	13660	13660	0
12	20240809	201300	1086493450	13660	13660	13660	13660	0
13	20240809	201200	1086493450	13660	13660	13660	13660	0
14	20240809	201100	1086493450	13660	13660	13660	13660	0
15	20240809	201000	1086493450	13660	13660	13660	13660	0
16	20240809	200900	1086493450	13660	13660	13660	13660	0
17	20240809	200800	1086493450	13660	13660	13660	13660	0
18	20240809	200700	1086493450	13660	13660	13660	13660	0
19	20240809	200600	1086493450	13660	13660	13660	13660	0
20	20240809	200500	1086493450	13660	13660	13660	13660	0
21	20240809	200400	1086493450	13660	13660	13660	13660	0
22	20240809	200300	1086493450	13660	13660	13660	13660	0
23	20240809	200200	1086493450	13660	13660	13660	13660	0
24	20240809	200100	1086493450	13660	13660	13660	13660	0
25	20240809	200000	1086493450	13660	13660	13660	13660	0
26	20240809	195900	1086493450	13660	13660	13660	13660	0
27	20240809	195800	1086493450	13660	13660	13660	13660	0
28	20240809	195700	1086493450	13660	13660	13660	13660	0
29	20240809	195600	1086493450	13660	13660	13660	13660	0
30	20240809	195500	1086493450	13660	13660	13660	13660	0
31	20240809	195400	1086493450	13660	13660	13660	13660	0
32	20240809	195300	1086493450	13660	13660	13660	13660	528
33	20240809	195200	1086493450	13660	13660	13660	13660	0
34	20240809	195100	1086493450	13660	13660	13660	13660	0
35	20240809	195000	1086493450	13660	13660	13660	13660	0
36	20240809	194900	1086493450	13660	13660	13660	13660	0
37	20240809	194800	1086493450	13660	13660	13660	13660	0
38	20240809	194700	1086493450	13660	13660	13660	13660	0
39	20240809	194600	1086493450	13660	13660	13660	13660	0
40	20240809	194500	1086493450	13660	13660	13660	13660	0
41	20240809	194400	1086493450	13660	13660	13660	13660	0
42	20240809	194300	1086493450	13660	13660	13660	13660	0
43	20240809	194200	1086493450	13660	13660	13660	13660	0
44	20240809	194100	1086493450	13660	13660	13660	13660	0
45	20240809	194000	1086493450	13660	13660	13660	13660	0
46	20240809	193900	1086493450	13660	13660	13660	13660	0
47	20240809	193800	1086493450	13660	13660	13660	13660	0
48	20240809	193700	1086493450	13660	13660	13660	13660	0
49	20240809	193600	1086493450	13660	13660	13660	13660	0
50	20240809	193500	1086493450	13660	13660	13660	13660	0
51	20240809	193400	1086493450	13660	13660	13660	13660	0
52	20240809	193300	1086493450	13660	13660	13660	13660	0
53	20240809	193200	1086493450	13660	13660	13660	13660	0
54	20240809	193100	1086493450	13660	13660	13660	13660	0
55	20240809	193000	1086493450	13660	13660	13660	13660	0
56	20240809	192900	1086493450	13660	13660	13660	13660	0
57	20240809	192800	1086493450	13660	13660	13660	13660	0
58	20240809	192700	1086493450	13660	13660	13660	13660	0
59	20240809	192600	1086493450	13660	13660	13660	13660	0
60	20240809	192500	1086493450	13660	13660	13660	13660	0
61	20240809	192400	1086493450	13660	13660	13660	13660	0
62	20240809	192300	1086493450	13660	13660	13660	13660	528
63	20240809	192200	1086493450	13660	13660	13660	13660	0
64	20240809	192100	1086493450	13660	13660	13660	13660	0
65	20240809	192000	1086493450	13660	13660	13660	13660	0
66	20240809	191900	1086493450	13660	13660	13660	13660	0
67	20240809	191800	1086493450	13660	13660	13660	13660	0
68	20240809	191700	1086493450	13660	13660	13660	13660	0
69	20240809	191600	1086493450	13660	13660	13660	13660	0
70	20240809	191500	1086493450	13660	13660	13660	13660	0
71	20240809	191400	1086493450	13660	13660	13660	13660	0
72	20240809	191300	1086493450	13660	13660	13660	13660	0
73	20240809	191200	1086493450	13660	13660	13660	13660	0
74	20240809	191100	1086493450	13660	13660	13660	13660	0
75	20240809	191000	1086493450	13660	13660	13660	13660	0
76	20240809	190900	1086493450	13660	13660	13660	13660	0
77	20240809	190800	1086493450	13660	13660	13660	13660	0
78	20240809	190700	1086493450	13660	13660	13660	13660	0
79	20240809	190600	1086493450	13660	13660	13660	13660	0
80	20240809	190500	1086493450	13660	13660	13660	13660	0
81	20240809	190400	1086493450	13660	13660	13660	13660	0
82	20240809	190300	1086493450	13660	13660	13660	13660	0
83	20240809	190200	1086493450	13660	13660	13660	13660	0
84	20240809	190100	1086493450	13660	13660	13660	13660	0
85	20240809	190000	1086493450	13660	13660	13660	13660	0
86	20240809	185900	1086493450	13660	13660	13660	13660	0
87	20240809	185800	1086493450	13660	13660	13660	13660	0
88	20240809	185700	1086493450	13660	13660	13660	13660	0
89	20240809	185600	1086493450	13660	13660	13660	13660	0
90	20240809	185500	1086493450	13660	13660	13660	13660	0
91	20240809	185400	1086493450	13660	13660	13660	13660	0
92	20240809	185300	1086493450	13660	13660	13660	13660	528
93	20240809	185200	1086493450	13660	13660	13660	13660	0
94	20240809	185100	1086493450	13660	13660	13660	13660	0
95	20240809	185000	1086493450	13660	13660	13660	13660	0
96	20240809	184900	1086493450	13660	13660	13660	13660	0
97	20240809	184800	1086493450	13660	13660	13660	13660	0
98	20240809	184700	1086493450	13660	13660	13660	13660	0
99	20240809	184600	1086493450	13660	13660	13660	13660	0
100	20240809	184500	1086493450	13660	13660	13660	13660	0
101	20240809	184400	1086493450	13660	13660	13660	13660	0
102	20240809	184300	1086493450	13660	13660	13660	13660	0
103	20240809	184200	1086493450	13660	13660	13660	13660	0
104	20240809	184100	1086493450	13660	13660	13660	13660	0
105	20240809	184000	1086493450	13660	13660	13660	13660	0
106	20240809	183900	1086493450	13660	13660	13660	13660	0
107	20240809	183800	1086493450	13660	13660	13660	13660	0
108	20240809	183700	1086493450	13660	13660	13660	13660	0
109	20240809	183600	1086493450	13660	13660	13660	13660	0
110	20240809	183500	1086493450	13660	13660	13660	13660	0
111	20240809	183400	1086493450	13660	13660	13660	13660	0
112	20240809	183300	1086493450	13660	13660	13660	13660	0
113	20240809	183200	1086493450	13660	13660	13660	13660	0
114	20240809	183100	1086493450	13660	13660	13660	13660	0
115	20240809	183000	1086493450	13660	13660	13660	13660	0
116	20240809	182900	1086493450	13660	13660	13660	13660	0
117	20240809	182800	1086493450	13660	13660	13660	13660	0
118	20240809	182700	1086493450	13660	13660	13660	13660	0
119	20240809	182600	1086493450	13660	13660	13660	13660	0
120	20240809	182500	1086493450	13660	13660	13660	13660	0
121	20240809	182400	1086493450	13660	13660	13660	13660	0
122	20240809	182300	1086493450	13660	13660	13660	13660	528
123	20240809	182200	1086493450	13660	13660	13660	13660	0
124	20240809	182100	1086493450	13660	13660	13660	13660	0
125	20240809	182000	1086493450	13660	13660	13660	13660	0
126	20240809	181900	1086493450	13660	13660	13660	13660	0
127	20240809	181800	1086493450	13660	13660	13660	13660	0
128	20240809	181700	1086493450	13660	13660	13660	13660	0
129	20240809	181600	1086493450	13660	13660	13660	13660	0
130	20240809	181500	1086493450	13660	13660	13660	13660	0
131	20240809	181400	1086493450	13660	13660	13660	13660	0
132	20240809	181300	1086493450	13660	13660	13660	13660	0
133	20240809	181200	1086493450	13660	13660	13660	13660	0
134	20240809	181100	1086493450	13660	13660	13660	13660	0
135	20240809	181000	1086493450	13660	13660	13660	13660	0
136	20240809	180900	1086493450	13660	13660	13660	13660	0
137	20240809	180800	1086493450	13660	13660	13660	13660	0
138	20240809	180700	1086493450	13660	13660	13660	13660	0
139	20240809	180600	1086493450	13660	13660	13660	13660	0
140	20240809	180500	1086493450	13660	13660	13660	13660	0
141	20240809	180400	1086493450	13660	13660	13660	13660	0
142	20240809	180300	1086493450	13660	13660	13660	13660	0
143	20240809	180200	1086493450	13660	13660	13660	13660	0
144	20240809	180100	1086493450	13660	13660	13660	13660	0
145	20240809	180000	1086493450	13660	13660	13660	13660	0
146	20240809	175900	1086493450	13660	13660	13660	13660	0
147	20240809	175800	1086493450	13660	13660	13660	13660	0
148	20240809	175700	1086493450	13660	13660	13660	13660	0
149	20240809	175600	1086493450	13660	13660	13660	13660	0
150	20240809	175500	1086493450	13660	13660	13660	13660	0
151	20240809	175400	1086493450	13660	13660	13660	13660	0
152	20240809	175300	1086493450	13660	13660	13660	13660	528
153	20240809	175200	1086493450	13660	13660	13660	13660	0
154	20240809	175100	1086493450	13660	13660	13660	13660	0
155	20240809	175000	1086493450	13660	13660	13660	13660	0
156	20240809	174900	1086493450	13660	13660	13660	13660	0
157	20240809	174800	1086493450	13660	13660	13660	13660	0
158	20240809	174700	1086493450	13660	13660	13660	13660	0
159	20240809	174600	1086493450	13660	13660	13660	13660	0
160	20240809	174500	1086493450	13660	13660	13660	13660	0
161	20240809	174400	1086493450	13660	13660	13660	13660	0
162	20240809	174300	1086493450	13660	13660	13660	13660	0
163	20240809	174200	1086493450	13660	13660	13660	13660	0
164	20240809	174100	1086493450	13660	13660	13660	13660	0
165	20240809	174000	1086493450	13660	13660	13660	13660	0
166	20240809	173900	1086493450	13660	13660	13660	13660	0
167	20240809	173800	1086493450	13660	13660	13660	13660	0
168	20240809	173700	1086493450	13660	13660	13660	13660	0
169	20240809	173600	1086493450	13660	13660	13660	13660	0
170	20240809	173500	1086493450	13660	13660	13660	13660	0
171	20240809	173400	1086493450	13660	13660	13660	13660	0
172	20240809	173300	1086493450	13660	13660	13660	13660	0
173	20240809	173200	1086493450	13660	13660	13660	13660	0
174	20240809	173100	1086493450	13660	13660	13660	13660	0
175	20240809	173000	1086493450	13660	13660	13660	13660	0
176	20240809	172900	1086493450	13660	13660	13660	13660	0
177	20240809	172800	1086493450	13660	13660	13660	13660	0
178	20240809	172700	1086493450	13660	13660	13660	13660	0
179	20240809	172600	1086493450	13660	13660	13660	13660	0
180	20240809	172500	1086493450	13660	13660	13660	13660	0
181	20240809	172400	1086493450	13660	13660	13660	13660	0
182	20240809	172300	1086493450	13660	13660	13660	13660	528
183	20240809	172200	1086493450	13660	13660	13660	13660	0
184	20240809	172100	1086493450	13660	13660	13660	13660	0
185	20240809	172000	1086493450	13660	13660	13660	13660	0
186	20240809	171900	1086493450	13660	13660	13660	13660	0
187	20240809	171800	1086493450	13660	13660	13660	13660	0
188	20240809	171700	1086493450	13660	13660	13660	13660	0
189	20240809	171600	1086493450	13660	13660	13660	13660	0
190	20240809	171500	1086493450	13660	13660	13660	13660	0
191	20240809	171400	1086493450	13660	13660	13660	13660	0
192	20240809	171300	1086493450	13660	13660	13660	13660	0
193	20240809	171200	1086493450	13660	13660	13660	13660	0
194	20240809	171100	1086493450	13660	13660	13660	13660	0
195	20240809	171000	1086493450	13660	13660	13660	13660	0
196	20240809	170900	1086493450	13660	13660	13660	13660	0
197	20240809	170800	1086493450	13660	13660	13660	13660	0
198	20240809	170700	1086493450	13660	13660	13660	13660	0
199	20240809	170600	1086493450	13660	13660	13660	13660	0
200	20240809	170500	1086493450	13660	13660	13660	13660	0
201	20240809	170400	1086493450	13660	13660	13660	13660	0
202	20240809	170300	1086493450	13660	13660	13660	13660	0
203	20240809	170200	1086493450	13660	13660	13660	13660	0
204	20240809	170100	1086493450	13660	13660	13660	13660	0
205	20240809	170000	1086493450	13660	13660	13660	13660	0
206	20240809	165900	1086493450	13660	13660	13660	13660	0
207	20240809	165800	1086493450	13660	13660	13660	13660	0
208	20240809	165700	1086493450	13660	13660	13660	13660	0
209	20240809	165600	1086493450	13660	13660	13660	13660	0
210	20240809	165500	1086493450	13660	13660	13660	13660	0
211	20240809	165400	1086493450	13660	13660	13660	13660	0
212	20240809	165300	1086493450	13660	13660	13660	13660	528
213	20240809	165200	1086493450	13660	13660	13660	13660	0
214	20240809	165100	1086493450	13660	13660	13660	13660	0
215	20240809	165000	1086493450	13660	13660	13660	13660	0
216	20240809	164900	1086493450	13660	13660	13660	13660	0
217	20240809	164800	1086493450	13660	13660	13660	13660	0
218	20240809	164700	1086493450	13660	13660	13660	13660	0
219	20240809	164600	1086493450	13660	13660	13660	13660	0
220	20240809	164500	1086493450	13660	13660	13660	13660	0
221	20240809	164400	1086493450	13660	13660	13660	13660	0
222	20240809	164300	1086493450	13660	13660	13660	13660	0
223	20240809	164200	1086493450	13660	13660	13660	13660	0
224	20240809	164100	1086493450	13660	13660	13660	13660	0
225	20240809	164000	1086493450	13660	13660	13660	13660	0
226	20240809	163900	1086493450	13660	13660	13660	13660	0
227	20240809	163800	1086493450	13660	13660	13660	13660	0
228	20240809	163700	1086493450	13660	13660	13660	13660	0
229	20240809	163600	1086493450	13660	13660	13660	13660	0
230	20240809	163500	1086493450	13660	13660	13660	13660	0
231	20240809	163400	1086493450	13660	13660	13660	13660	0
232	20240809	163300	1086493450	13660	13660	13660	13660	0
233	20240809	163200	1086493450	13660	13660	13660	13660	0
234	20240809	163100	1086493450	13660	13660	13660	13660	0
235	20240809	163000	1086493450	13660	13660	13660	13660	0
236	20240809	162900	1086493450	13660	13660	13660	13660	0
237	20240809	162800	1086493450	13660	13660	13660	13660	0
238	20240809	162700	1086493450	13660	13660	13660	13660	0
239	20240809	162600	1086493450	13660	13660	13660	13660	0
240	20240809	162500	1086493450	13660	13660	13660	13660	0
241	20240809	162400	1086493450	13660	13660	13660	13660	0
242	20240809	162300	1086493450	13660	13660	13660	13660	528
243	20240809	162200	1086493450	13660	13660	13660	13660	0
244	20240809	162100	1086493450	13660	13660	13660	13660	0
245	20240809	162000	1086493450	13660	13660	13660	13660	0
246	20240809	161900	1086493450	13660	13660	13660	13660	0
247	20240809	161800	1086493450	13660	13660	13660	13660	0
248	20240809	161700	1086493450	13660	13660	13660	13660	0
249	20240809	161600	1086493450	13660	13660	13660	13660	0
250	20240809	161500	1086493450	13660	13660	13660	13660	0
251	20240809	161400	1086493450	13660	13660	13660	13660	0
252	20240809	161300	1086493450	13660	13660	13660	13660	0
253	20240809	161200	1086493450	13660	13660	13660	13660	0
254	20240809	161100	1086493450	13660	13660	13660	13660	0
255	20240809	161000	1086493450	13660	13660	13660	13660	0
256	20240809	160900	1086493450	13660	13660	13660	13660	0
257	20240809	160800	1086493450	13660	13660	13660	13660	0
258	20240809	160700	1086493450	13660	13660	13660	13660	0
259	20240809	160600	1086493450	13660	13660	13660	13660	0
260	20240809	160500	1086493450	13660	13660	13660	13660	0
261	20240809	160400	1086493450	13660	13660	13660	13660	0
262	20240809	160300	1086493450	13660	13660	13660	13660	0
263	20240809	160200	1086493450	13660	13660	13660	13660	0
264	20240809	160100	1086493450	13660	13660	13660	13660	0
265	20240809	160000	1086493450	13660	13660	13660	13660	0
266	20240809	155900	1086493450	13660	13660	13660	13660	0
267	20240809	155800	1086493450	13660	13660	13660	13660	0
268	20240809	155700	1086493450	13660	13660	13660	13660	0
269	20240809	155600	1086493450	13660	13660	13660	13660	0
270	20240809	155500	1086493450	13660	13660	13660	13660	0
271	20240809	155400	1086493450	13660	13660	13660	13660	0
272	20240809	155300	1086493450	13660	13660	13660	13660	528
273	20240809	155200	1086493450	13660	13660	13660	13660	0
274	20240809	155100	1086493450	13660	13660	13660	13660	0
275	20240809	155000	1086493450	13660	13660	13660	13660	0
276	20240809	154900	1086493450	13660	13660	13660	13660	0
277	20240809	154800	1086493450	13660	13660	13660	13660	0
278	20240809	154700	1086493450	13660	13660	13660	13660	0
279	20240809	154600	1086493450	13660	13660	13660	13660	0
280	20240809	154500	1086493450	13660	13660	13660	13660	0
281	20240809	154400	1086493450	13660	13660	13660	13660	0
282	20240809	154300	1086493450	13660	13660	13660	13660	0
283	20240809	154200	1086493450	13660	13660	13660	13660	0
284	20240809	154100	1086493450	13660	13660	13660	13660	0
285	20240809	154000	1086493450	13660	13660	13660	13660	0
286	20240809	153900	1086493450	13660	13660	13660	13660	0
287	20240809	153800	1086493450	13660	13660	13660	13660	0
288	20240809	153700	1086493450	13660	13660	13660	13660	0
289	20240809	153600	1086493450	13660	13660	13660	13660	0
290	20240809	153500	1086493450	13660	13660	13660	13660	0
291	20240809	153400	1086493450	13660	13660	13660	13660	0
292	20240809	153300	1086493450	13660	13660	13660	13660	0
293	20240809	153200	1086493450	13660	13660	13660	13660	0
294	20240809	153100	1086493450	13660	13660	13660	13660	0
295	20240809	153000	1086493450	13660	13660	13660	13660	528
296	20240809	152900	1079280970	13630	13630	13630	13630	0
297	20240809	152800	1079280970	13630	13630	13630	13630	0
298	20240809	152700	1079280970	13630	13630	13630	13630	0
299	20240809	152600	1079280970	13630	13630	13630	13630	0
300	20240809	152500	1079280970	13630	13630	13630	13630	0
301	20240809	152400	1079280970	13630	13630	13630	13630	0
302	20240809	152300	1079280970	13630	13630	13630	13630	0
303	20240809	152200	1079280970	13630	13630	13630	13630	0
304	20240809	152100	1079280970	13630	13630	13630	13630	0
305	20240809	152000	1079280970	13630	13630	13630	13630	0
306	20240809	151900	1079280970	13630	13670	13670	13620	325
307	20240809	151800	1074844920	13650	13650	13650	13650	109
308	20240809	151700	1073357070	13680	13680	13680	13680	10
309	20240809	151600	1073220270	13680	13630	13680	13630	25
310	20240809	151500	1072879220	13620	13630	13630	13620	149
311	20240809	151400	1070848910	13650	13680	13680	13650	32
312	20240809	151300	1070412080	13680	13680	13680	13680	3
313	20240809	151200	1070371040	13690	13690	13690	13690	10
314	20240809	151100	1070234140	13690	13690	13690	13690	10
315	20240809	151000	1070097240	13720	13720	13720	13720	0
316	20240809	150900	1070097240	13720	13720	13720	13710	150
317	20240809	150800	1068039700	13720	13650	13720	13650	3
318	20240809	150700	1067998680	13640	13640	13640	13640	10
319	20240809	150600	1067862280	13640	13640	13640	13640	29
320	20240809	150500	1067466720	13640	13640	13640	13640	2
321	20240809	150400	1067439440	13640	13640	13640	13640	1
322	20240809	150300	1067425800	13630	13630	13630	13630	0
323	20240809	150200	1067425800	13630	13620	13630	13620	33
324	20240809	150100	1066976230	13620	13620	13620	13620	0
325	20240809	150000	1066976230	13620	13640	13640	13610	179
326	20240809	145900	1064537780	13740	13740	13740	13740	1
327	20240809	145800	1064524040	13650	13630	13650	13630	127
328	20240809	145700	1062792560	13620	13630	13630	13620	163
329	20240809	145600	1060571360	13630	13630	13630	13630	124
330	20240809	145500	1058881240	13630	13630	13640	13630	13
331	20240809	145400	1058703940	13630	13630	13630	13630	0
332	20240809	145300	1058703940	13630	13630	13630	13630	206
333	20240809	145200	1055896160	13650	13650	13650	13650	101
334	20240809	145100	1054517510	13670	13670	13670	13670	92
335	20240809	145000	1053259870	13670	13670	13670	13670	12
336	20240809	144900	1053095830	13670	13670	13670	13670	165
337	20240809	144800	1050840280	13670	13670	13670	13670	33
338	20240809	144700	1050389170	13670	13670	13670	13670	0
339	20240809	144600	1050389170	13670	13670	13670	13670	123
340	20240809	144500	1048707760	13670	13670	13670	13670	10
341	20240809	144400	1048571060	13650	13640	13660	13640	243
342	20240809	144300	1045254520	13630	13640	13640	13630	16
343	20240809	144200	1045036380	13640	13640	13640	13640	78
344	20240809	144100	1043972460	13640	13640	13640	13640	0
345	20240809	144000	1043972460	13640	13630	13640	13630	169
346	20240809	143900	1041667990	13640	13640	13650	13640	80
347	20240809	143800	1040576740	13640	13640	13640	13640	1
348	20240809	143700	1040563100	13640	13640	13640	13640	10
349	20240809	143600	1040426700	13640	13620	13640	13620	482
350	20240809	143500	1033854680	13620	13610	13620	13610	129
351	20240809	143400	1032097810	13610	13610	13610	13610	69
352	20240809	143300	1031158720	13610	13620	13620	13610	258
353	20240809	143200	1027647290	13620	13590	13620	13590	106
354	20240809	143100	1026205120	13600	13600	13600	13600	7
355	20240809	143000	1026109920	13550	13540	13550	13540	330
356	20240809	142900	1021638830	13520	13550	13550	13520	113
357	20240809	142800	1020110830	13550	13530	13550	13530	52
358	20240809	142700	1019407210	13520	13500	13520	13460	622
359	20240809	142600	1011007670	13470	13560	13560	13470	7077
360	20240809	142500	915354780	13570	13560	13570	13560	54
361	20240809	142400	914622420	13600	13580	13600	13580	4
362	20240809	142300	914568040	13580	13560	13600	13560	184
363	20240809	142200	912072820	13570	13570	13570	13570	4
364	20240809	142100	912018540	13600	13560	13600	13560	67
365	20240809	142000	911109870	13550	13550	13560	13550	110
366	20240809	141900	909619340	13560	13590	13590	13560	36
367	20240809	141800	909131040	13580	13570	13620	13570	42
368	20240809	141700	908559490	13550	13540	13550	13540	102
369	20240809	141600	907177500	13550	13560	13560	13550	67
370	20240809	141500	906269600	13560	13560	13560	13560	10
371	20240809	141400	906134000	13550	13560	13560	13550	58
372	20240809	141300	905348060	13540	13550	13550	13540	136
373	20240809	141200	903505560	13560	13560	13560	13560	7
374	20240809	141100	903410640	13580	13580	13580	13580	4
375	20240809	141000	903356320	13550	13540	13550	13540	80
376	20240809	140900	902273000	13540	13550	13560	13540	110
377	20240809	140800	900783340	13550	13550	13550	13550	153
378	20240809	140700	898710190	13540	13540	13550	13540	68
379	20240809	140600	897789430	13550	13560	13560	13550	40
380	20240809	140500	897247400	13550	13550	13570	13550	43
381	20240809	140400	896664670	13550	13550	13560	13550	19
382	20240809	140300	896407180	13540	13550	13550	13540	132
383	20240809	140200	894618990	13580	13570	13580	13570	74
384	20240809	140100	893614780	13570	13580	13580	13570	90
385	20240809	140000	892392980	13550	13550	13550	13550	789
386	20240809	135900	881702030	13550	13570	13570	13550	2876
387	20240809	135800	842712900	13590	13580	13590	13580	122
388	20240809	135700	841056000	13580	13600	13600	13580	514
389	20240809	135600	834066100	13610	13610	13610	13610	109
390	20240809	135500	832582610	13610	13610	13610	13610	0
391	20240809	135400	832582610	13610	13610	13610	13610	53
392	20240809	135300	831861280	13610	13610	13610	13610	96
393	20240809	135200	830554720	13610	13610	13610	13610	42
394	20240809	135100	829983100	13610	13610	13610	13610	70
395	20240809	135000	829030400	13600	13600	13600	13600	41
396	20240809	134900	828472800	13600	13600	13600	13600	108
397	20240809	134800	827004000	13610	13610	13610	13610	31
398	20240809	134700	826582090	13610	13610	13610	13610	310
399	20240809	134600	822362990	13610	13620	13620	13610	210
400	20240809	134500	819503750	13620	13620	13620	13620	0
401	20240809	134400	819503750	13620	13610	13620	13610	162
402	20240809	134300	817297430	13610	13610	13610	13610	137
403	20240809	134200	815432860	13610	13610	13610	13610	0
404	20240809	134100	815432860	13610	13610	13610	13610	52
405	20240809	134000	814725140	13610	13610	13610	13610	4
406	20240809	133900	814670700	13610	13610	13610	13610	370
407	20240809	133800	809635000	13620	13620	13620	13620	0
408	20240809	133700	809635000	13620	13610	13620	13610	432
409	20240809	133600	803755430	13610	13610	13610	13610	106
410	20240809	133500	802312770	13620	13620	13620	13620	16
411	20240809	133400	802094850	13620	13620	13620	13620	105
412	20240809	133300	800664750	13620	13620	13620	13620	139
413	20240809	133200	798771570	13620	13620	13620	13620	30
414	20240809	133100	798362970	13610	13610	13610	13610	11
415	20240809	133000	798213260	13620	13620	13620	13620	36
416	20240809	132900	797722940	13620	13620	13620	13620	109
417	20240809	132800	796238360	13620	13620	13620	13620	78
418	20240809	132700	795176000	13630	13630	13630	13630	50
419	20240809	132600	794494500	13620	13630	13630	13620	118
420	20240809	132500	792886580	13640	13640	13640	13640	0
421	20240809	132400	792886580	13640	13640	13640	13640	4
422	20240809	132300	792832020	13650	13660	13660	13650	111
423	20240809	132200	791316260	13660	13660	13660	13660	103
424	20240809	132100	789909280	13660	13660	13660	13660	11
425	20240809	132000	789759020	13660	13660	13660	13660	42
426	20240809	131900	789185300	13670	13670	13670	13670	342
427	20240809	131800	784510160	13670	13670	13670	13670	12
428	20240809	131700	784346120	13670	13670	13670	13670	0
429	20240809	131600	784346120	13670	13690	13690	13670	97
430	20240809	131500	783020110	13680	13670	13680	13670	82
431	20240809	131400	781898760	13680	13680	13680	13680	29
432	20240809	131300	781502040	13670	13680	13680	13670	132
433	20240809	131200	779696820	13700	13700	13700	13700	0
434	20240809	131100	779696820	13700	13690	13700	13690	2
435	20240809	131000	779669430	13690	13690	13690	13690	14
436	20240809	130900	779477770	13670	13670	13670	13670	160
437	20240809	130800	777290570	13680	13680	13680	13680	0
438	20240809	130700	777290570	13680	13670	13680	13670	43
439	20240809	130600	776702750	13680	13670	13680	13660	534
440	20240809	130500	769404220	13680	13660	13680	13660	313
441	20240809	130400	765125760	13660	13650	13750	13650	22
442	20240809	130300	764825130	13650	13650	13660	13640	125
443	20240809	130200	763119750	13650	13630	13650	13630	54
444	20240809	130100	762383580	13630	13630	13630	13630	42
445	20240809	130000	761811120	13620	13620	13620	13620	0
446	20240809	125900	761811120	13620	13640	13650	13620	287
447	20240809	125800	757897990	13630	13630	13630	13630	52
448	20240809	125700	757189230	13620	13620	13620	13620	100
449	20240809	125600	755827230	13620	13630	13630	13620	149
450	20240809	125500	753797320	13630	13630	13630	13630	0
451	20240809	125400	753797320	13630	13620	13630	13620	155
452	20240809	125300	751685640	13610	13610	13610	13610	170
453	20240809	125200	749371940	13610	13610	13610	13610	4
454	20240809	125100	749317500	13620	13620	13620	13620	5
455	20240809	125000	749249400	13610	13610	13610	13610	10
456	20240809	124900	749113300	13610	13610	13610	13610	179
457	20240809	124800	746677110	13610	13620	13620	13610	56
458	20240809	124700	745914510	13620	13620	13620	13620	0
459	20240809	124600	745914510	13620	13620	13620	13620	349
460	20240809	124500	741161130	13630	13630	13630	13630	6
461	20240809	124400	741079350	13630	13630	13630	13630	0
462	20240809	124300	741079350	13630	13620	13640	13620	183
463	20240809	124200	738585690	13610	13610	13610	13610	0
464	20240809	124100	738585690	13610	13610	13630	13610	165
465	20240809	124000	736339080	13600	13620	13620	13600	43
466	20240809	123900	735754260	13600	13610	13610	13600	158
467	20240809	123800	733604840	13610	13620	13620	13610	113
468	20240809	123700	732066290	13620	13620	13620	13620	0
469	20240809	123600	732066290	13620	13620	13630	13620	138
470	20240809	123500	730186720	13630	13620	13630	13620	52
471	20240809	123400	729478070	13620	13610	13620	13610	138
472	20240809	123300	727598930	13610	13620	13620	13610	13
473	20240809	123200	727421990	13630	13630	13630	13630	1
474	20240809	123100	727408360	13630	13610	13630	13610	74
475	20240809	123000	726400820	13600	13600	13610	13600	36
476	20240809	122900	725911160	13610	13600	13610	13600	153
477	20240809	122800	723830090	13590	13580	13590	13570	225
478	20240809	122700	720775430	13590	13590	13590	13590	337
479	20240809	122600	716195600	13590	13590	13590	13590	96
480	20240809	122500	714890960	13590	13590	13590	13590	88
481	20240809	122400	713695040	13600	13600	13600	13590	40
482	20240809	122300	713151140	13600	13600	13600	13600	153
483	20240809	122200	711070340	13610	13630	13630	13610	1002
484	20240809	122100	697424040	13630	13640	13640	13630	44
485	20240809	122000	696824300	13640	13630	13640	13630	11
486	20240809	121900	696674360	13630	13630	13630	13630	199
487	20240809	121800	693961990	13630	13630	13630	13630	12
488	20240809	121700	693798430	13630	13630	13630	13630	41
489	20240809	121600	693239600	13640	13640	13640	13640	88
490	20240809	121500	692039280	13640	13640	13640	13640	11
491	20240809	121400	691889240	13640	13640	13640	13640	0
492	20240809	121300	691889240	13640	13630	13640	13630	108
493	20240809	121200	690417080	13640	13640	13640	13640	41
494	20240809	121100	689857840	13650	13640	13650	13640	500
495	20240809	121000	683037150	13630	13630	13630	13630	51
496	20240809	120900	682342020	13640	13640	13640	13640	17
497	20240809	120800	682110140	13640	13640	13640	13640	101
498	20240809	120700	680732500	13640	13650	13650	13640	32
499	20240809	120600	680295920	13650	13650	13650	13650	69
500	20240809	120500	679354070	13650	13650	13650	13650	11
501	20240809	120400	679203920	13650	13650	13650	13650	39
502	20240809	120300	678671570	13650	13650	13650	13650	99
503	20240809	120200	677320220	13650	13650	13650	13650	13
504	20240809	120100	677142770	13650	13650	13650	13650	61
505	20240809	120000	676310120	13650	13660	13660	13650	17
506	20240809	115900	676078050	13650	13660	13660	13650	140
507	20240809	115800	674167030	13660	13660	13660	13660	2
508	20240809	115700	674139710	13660	13640	13660	13640	112
509	20240809	115600	672611420	13640	13640	13640	13640	96
510	20240809	115500	671301980	13640	13640	13640	13640	54
511	20240809	115400	670565420	13650	13650	13650	13650	2
512	20240809	115300	670538120	13640	13640	13640	13640	96
513	20240809	115200	669228680	13650	13650	13650	13640	33
514	20240809	115100	668778350	13650	13650	13650	13650	1
515	20240809	115000	668764700	13650	13650	13650	13650	30
516	20240809	114900	668355200	13660	13660	13660	13660	141
517	20240809	114800	666429140	13660	13660	13660	13660	12
518	20240809	114700	666265220	13650	13630	13650	13630	164
519	20240809	114600	664028370	13620	13630	13630	13620	316
520	20240809	114500	659722020	13640	13630	13640	13630	13
521	20240809	114400	659544800	13630	13640	13640	13630	151
522	20240809	114300	657486570	13640	13640	13640	13640	60
523	20240809	114200	656668170	13650	13690	13690	13650	930
524	20240809	114100	643964750	13690	13690	13690	13690	3
525	20240809	114000	643923680	13680	13680	13680	13680	42
526	20240809	113900	643349120	13710	13700	13710	13690	350
527	20240809	113800	638556250	13700	13690	13700	13690	11
528	20240809	113700	638405650	13690	13690	13690	13690	53
529	20240809	113600	637680080	13700	13690	13700	13690	99
530	20240809	113500	636324740	13700	13700	13700	13700	15
531	20240809	113400	636119240	13700	13700	13710	13700	17
532	20240809	113300	635886330	13710	13700	13710	13700	540
533	20240809	113200	628488310	13700	13700	13700	13700	12
534	20240809	113100	628323910	13710	13710	13710	13710	46
535	20240809	113000	627693250	13720	13720	13720	13720	1
536	20240809	112900	627679530	13720	13710	13720	13710	139
537	20240809	112800	625773820	13710	13710	13710	13710	6
538	20240809	112700	625691560	13710	13700	13710	13700	65
539	20240809	112600	624800830	13710	13700	13710	13700	117
540	20240809	112500	623197720	13710	13710	13710	13710	31
541	20240809	112400	622772710	13700	13710	13710	13700	67
542	20240809	112300	621854780	13710	13710	13710	13710	9
543	20240809	112200	621731390	13700	13710	13720	13700	122
544	20240809	112100	620059710	13700	13710	13710	13700	149
545	20240809	112000	618018010	13710	13710	13710	13710	246
546	20240809	111900	614645350	13710	13710	13710	13710	106
547	20240809	111800	613192090	13720	13720	13720	13720	16
548	20240809	111700	612972570	13720	13730	13730	13720	2
549	20240809	111600	612945120	13720	13750	13750	13720	223
550	20240809	111500	609883230	13750	13740	13750	13740	42
551	20240809	111400	609306120	13740	13740	13740	13730	13
552	20240809	111300	609127600	13750	13750	13760	13750	3
553	20240809	111200	609086340	13730	13750	13760	13730	917
554	20240809	111100	596485870	13750	13750	13750	13750	44
555	20240809	111000	595880870	13750	13750	13750	13750	0
556	20240809	110900	595880870	13750	13770	13770	13750	53
557	20240809	110800	595151210	13780	13780	13780	13780	2
558	20240809	110700	595123650	13770	13750	13780	13750	199
559	20240809	110600	592384440	13750	13750	13750	13750	130
560	20240809	110500	590596940	13760	13750	13760	13750	89
561	20240809	110400	589373120	13760	13760	13760	13750	36
562	20240809	110300	588878080	13750	13750	13760	13750	56
563	20240809	110200	588108040	13760	13770	13770	13760	2
564	20240809	110100	588080510	13750	13740	13750	13730	328
565	20240809	110000	583572870	13740	13750	13750	13740	43
566	20240809	105900	582982040	13740	13760	13760	13740	74
567	20240809	105800	581964600	13760	13750	13760	13750	44
568	20240809	105700	581359590	13750	13750	13750	13750	21
569	20240809	105600	581070840	13760	13750	13760	13750	210
570	20240809	105500	578182600	13760	13760	13760	13760	3
571	20240809	105400	578141320	13760	13750	13760	13750	44
572	20240809	105300	577536300	13770	13770	13770	13770	2
573	20240809	105200	577508760	13770	13770	13780	13770	8
574	20240809	105100	577398590	13770	13730	13770	13730	786
575	20240809	105000	566606040	13730	13720	13730	13720	77
576	20240809	104900	565549570	13730	13730	13730	13720	121
577	20240809	104800	563889320	13730	13730	13730	13720	314
578	20240809	104700	559578110	13720	13740	13740	13720	155
579	20240809	104600	557450200	13730	13750	13750	13730	191
580	20240809	104500	554825790	13760	13770	13780	13750	143
581	20240809	104400	552859090	13770	13780	13780	13770	100
582	20240809	104300	551481900	13780	13830	13860	13770	676
583	20240809	104200	542151200	13810	13820	13890	13810	114
584	20240809	104100	540576470	13810	13790	13810	13790	634
585	20240809	104000	531829290	13790	13780	13790	13780	3
586	20240809	103900	531787930	13810	13730	13810	13730	156
587	20240809	103800	529644840	13730	13730	13730	13730	360
588	20240809	103700	524702040	13720	13720	13720	13720	41
589	20240809	103600	524139520	13720	13730	13730	13710	112
590	20240809	103500	522603830	13730	13730	13730	13730	121
591	20240809	103400	520942500	13710	13710	13730	13700	90
592	20240809	103300	519708260	13720	13700	13720	13700	67
593	20240809	103200	518790320	13700	13670	13710	13670	431
594	20240809	103100	512895180	13660	13640	13660	13640	112
595	20240809	103000	511366200	13640	13640	13640	13640	1
596	20240809	102900	511352560	13630	13650	13670	13630	279
597	20240809	102800	507544090	13630	13650	13650	13630	847
598	20240809	102700	495996790	13630	13690	13690	13630	852
599	20240809	102600	484369260	13700	13700	13710	13700	482
600	20240809	102500	477764860	13710	13720	13720	13710	449
601	20240809	102400	471605800	13730	13730	13730	13730	3
602	20240809	102300	471564610	13720	13730	13730	13720	278
603	20240809	102200	467749040	13720	13780	13780	13720	2496
604	20240809	102100	433461020	13770	13750	13770	13750	118
605	20240809	102000	431837670	13750	13750	13750	13750	1
606	20240809	101900	431823920	13740	13760	13760	13740	201
607	20240809	101800	429061410	13770	13810	13810	13770	205
608	20240809	101700	426234900	13800	13800	13800	13800	58
609	20240809	101600	425434500	13810	13810	13810	13800	15
610	20240809	101500	425227470	13820	13820	13820	13820	31
611	20240809	101400	424799050	13800	13800	13800	13800	0
612	20240809	101300	424799050	13800	13800	13800	13780	443
613	20240809	101200	418692450	13800	13810	13810	13800	102
614	20240809	101100	417284790	13810	13820	13820	13810	308
615	20240809	101000	413030420	13820	13830	13830	13820	125
616	20240809	100900	411302880	13830	13860	13860	13830	1062
617	20240809	100800	396599030	13880	13910	13910	13880	3318
618	20240809	100700	350485200	13910	13910	13910	13900	400
619	20240809	100600	344921300	13910	13910	13910	13900	151
620	20240809	100500	342822370	13910	13900	13910	13900	140
621	20240809	100400	340876320	13900	13910	13910	13900	63
622	20240809	100300	340000600	13900	13910	13910	13900	15
623	20240809	100200	339792070	13910	13910	13920	13910	142
624	20240809	100100	337816700	13920	13920	13920	13910	68
625	20240809	100000	336870770	13920	13910	13920	13910	55
626	20240809	095900	336105710	13910	13920	13920	13910	319
627	20240809	095800	331666960	13930	13930	13930	13930	21
628	20240809	095700	331374430	13930	13940	13940	13930	44
629	20240809	095600	330761480	13940	13940	13940	13940	54
630	20240809	095500	330008720	13940	13980	13980	13940	195
631	20240809	095400	327286900	13980	13980	14000	13980	3
632	20240809	095300	327244940	14000	13960	14000	13960	80
633	20240809	095200	326127340	13960	13960	13980	13960	235
634	20240809	095100	322846220	13960	13950	13960	13950	104
635	20240809	095000	321394920	13960	13950	13980	13950	67
636	20240809	094900	320458980	13940	13950	13950	13940	160
637	20240809	094800	318227030	13950	13930	13950	13930	13
638	20240809	094700	318045820	13930	13880	14010	13880	47
639	20240809	094600	317393100	13890	13920	13920	13870	142
640	20240809	094500	315422440	13960	13880	13960	13880	88
641	20240809	094400	314198820	13890	13890	13890	13890	5
642	20240809	094300	314129370	13870	13910	13910	13870	106
643	20240809	094200	312658200	13940	13950	13950	13940	315
644	20240809	094100	308266550	13950	13950	13950	13950	0
645	20240809	094000	308266550	13950	13940	13950	13940	60
646	20240809	093900	307430090	13980	14010	14010	13980	303
647	20240809	093800	303189900	14010	14010	14010	14010	53
648	20240809	093700	302447370	14010	14010	14010	14010	0
649	20240809	093600	302447370	14010	14010	14010	14010	96
650	20240809	093500	301102410	14030	14000	14030	14000	167
651	20240809	093400	298761630	14000	14000	14000	14000	276
652	20240809	093300	294897630	14000	14000	14000	14000	1654
653	20240809	093200	271741630	14000	14000	14000	14000	106
654	20240809	093100	270257630	14020	14030	14030	14020	117
655	20240809	093000	268616150	14050	14050	14050	14050	2
656	20240809	092900	268588050	14050	14060	14060	14050	126
657	20240809	092800	266816910	14050	14010	14070	14010	418
658	20240809	092700	260936370	14000	14020	14020	14000	3032
659	20240809	092600	218486970	14020	14020	14020	14020	6
660	20240809	092500	218402850	14020	14050	14050	14020	158
661	20240809	092400	216183940	14050	14070	14070	14050	96
662	20240809	092300	214834100	14070	14120	14130	14070	322
663	20240809	092200	210295030	14100	14090	14100	14090	8
664	20240809	092100	210182250	14060	14050	14100	14050	2167
665	20240809	092000	179630260	14050	14000	14050	14000	293
666	20240809	091900	175517140	14040	13960	14040	13940	2108
667	20240809	091800	146016610	13990	14030	14030	13990	3166
668	20240809	091700	101693920	14040	14060	14060	14040	32
669	20240809	091600	101244420	14060	14060	14060	14060	39
670	20240809	091500	100696080	14040	14040	14040	14040	0
671	20240809	091400	100696080	14040	14000	14040	14000	68
672	20240809	091300	99743780	14000	14020	14030	14000	454
673	20240809	091200	93386320	14020	14020	14150	14000	931
674	20240809	091100	80322990	14060	14130	14130	14010	444
675	20240809	091000	74074640	14110	14110	14110	14110	10
676	20240809	090900	73933540	14090	14090	14090	14090	5
677	20240809	090800	73863090	14160	14140	14160	14130	498
678	20240809	090700	66820660	14110	14130	14130	14110	60
679	20240809	090600	65973890	14140	14150	14150	14080	152
680	20240809	090500	63829360	14170	14180	14180	14060	194
681	20240809	090400	61094740	14190	14050	14190	14040	1682
682	20240809	090300	37368540	14100	13940	14100	13940	1181
683	20240809	090200	20847820	13940	13750	13940	13750	437
684	20240809	090100	14796850	13730	13730	13730	13730	7
685	20240809	090000	14700740	13900	13670	14000	13670	1071