KissMeData/049070/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	192900	1511886670	19080	19080	19080	19080	1582
3	20240807	192800	1511886670	19080	19080	19080	19080	0
4	20240807	192700	1511886670	19080	19080	19080	19080	0
5	20240807	192600	1511886670	19080	19080	19080	19080	0
6	20240807	192500	1511886670	19080	19080	19080	19080	0
7	20240807	192400	1511886670	19080	19080	19080	19080	0
8	20240807	192300	1511886670	19080	19080	19080	19080	0
9	20240807	192200	1511886670	19080	19080	19080	19080	0
10	20240807	192100	1511886670	19080	19080	19080	19080	0
11	20240807	192000	1511886670	19080	19080	19080	19080	0
12	20240807	191900	1511886670	19080	19080	19080	19080	0
13	20240807	191800	1511886670	19080	19080	19080	19080	0
14	20240807	191700	1511886670	19080	19080	19080	19080	0
15	20240807	191600	1511886670	19080	19080	19080	19080	0
16	20240807	191500	1511886670	19080	19080	19080	19080	0
17	20240807	191400	1511886670	19080	19080	19080	19080	0
18	20240807	191300	1511886670	19080	19080	19080	19080	0
19	20240807	191200	1511886670	19080	19080	19080	19080	0
20	20240807	191100	1511886670	19080	19080	19080	19080	0
21	20240807	191000	1511886670	19080	19080	19080	19080	0
22	20240807	190900	1511886670	19080	19080	19080	19080	0
23	20240807	190800	1511886670	19080	19080	19080	19080	0
24	20240807	190700	1511886670	19080	19080	19080	19080	0
25	20240807	190600	1511886670	19080	19080	19080	19080	0
26	20240807	190500	1511886670	19080	19080	19080	19080	0
27	20240807	190400	1511886670	19080	19080	19080	19080	0
28	20240807	190300	1511886670	19080	19080	19080	19080	0
29	20240807	190200	1511886670	19080	19080	19080	19080	0
30	20240807	190100	1511886670	19080	19080	19080	19080	0
31	20240807	190000	1511886670	19080	19080	19080	19080	0
32	20240807	185900	1511886670	19080	19080	19080	19080	1582
33	20240807	185800	1511886670	19080	19080	19080	19080	0
34	20240807	185700	1511886670	19080	19080	19080	19080	0
35	20240807	185600	1511886670	19080	19080	19080	19080	0
36	20240807	185500	1511886670	19080	19080	19080	19080	0
37	20240807	185400	1511886670	19080	19080	19080	19080	0
38	20240807	185300	1511886670	19080	19080	19080	19080	0
39	20240807	185200	1511886670	19080	19080	19080	19080	0
40	20240807	185100	1511886670	19080	19080	19080	19080	0
41	20240807	185000	1511886670	19080	19080	19080	19080	0
42	20240807	184900	1511886670	19080	19080	19080	19080	0
43	20240807	184800	1511886670	19080	19080	19080	19080	0
44	20240807	184700	1511886670	19080	19080	19080	19080	0
45	20240807	184600	1511886670	19080	19080	19080	19080	0
46	20240807	184500	1511886670	19080	19080	19080	19080	0
47	20240807	184400	1511886670	19080	19080	19080	19080	0
48	20240807	184300	1511886670	19080	19080	19080	19080	0
49	20240807	184200	1511886670	19080	19080	19080	19080	0
50	20240807	184100	1511886670	19080	19080	19080	19080	0
51	20240807	184000	1511886670	19080	19080	19080	19080	0
52	20240807	183900	1511886670	19080	19080	19080	19080	0
53	20240807	183800	1511886670	19080	19080	19080	19080	0
54	20240807	183700	1511886670	19080	19080	19080	19080	0
55	20240807	183600	1511886670	19080	19080	19080	19080	0
56	20240807	183500	1511886670	19080	19080	19080	19080	0
57	20240807	183400	1511886670	19080	19080	19080	19080	0
58	20240807	183300	1511886670	19080	19080	19080	19080	0
59	20240807	183200	1511886670	19080	19080	19080	19080	0
60	20240807	183100	1511886670	19080	19080	19080	19080	0
61	20240807	183000	1511886670	19080	19080	19080	19080	0
62	20240807	182900	1511886670	19080	19080	19080	19080	1582
63	20240807	182800	1511886670	19080	19080	19080	19080	0
64	20240807	182700	1511886670	19080	19080	19080	19080	0
65	20240807	182600	1511886670	19080	19080	19080	19080	0
66	20240807	182500	1511886670	19080	19080	19080	19080	0
67	20240807	182400	1511886670	19080	19080	19080	19080	0
68	20240807	182300	1511886670	19080	19080	19080	19080	0
69	20240807	182200	1511886670	19080	19080	19080	19080	0
70	20240807	182100	1511886670	19080	19080	19080	19080	0
71	20240807	182000	1511886670	19080	19080	19080	19080	0
72	20240807	181900	1511886670	19080	19080	19080	19080	0
73	20240807	181800	1511886670	19080	19080	19080	19080	0
74	20240807	181700	1511886670	19080	19080	19080	19080	0
75	20240807	181600	1511886670	19080	19080	19080	19080	0
76	20240807	181500	1511886670	19080	19080	19080	19080	0
77	20240807	181400	1511886670	19080	19080	19080	19080	0
78	20240807	181300	1511886670	19080	19080	19080	19080	0
79	20240807	181200	1511886670	19080	19080	19080	19080	0
80	20240807	181100	1511886670	19080	19080	19080	19080	0
81	20240807	181000	1511886670	19080	19080	19080	19080	0
82	20240807	180900	1511886670	19080	19080	19080	19080	0
83	20240807	180800	1511886670	19080	19080	19080	19080	0
84	20240807	180700	1511886670	19080	19080	19080	19080	0
85	20240807	180600	1511886670	19080	19080	19080	19080	0
86	20240807	180500	1511886670	19080	19080	19080	19080	0
87	20240807	180400	1511886670	19080	19080	19080	19080	0
88	20240807	180300	1511886670	19080	19080	19080	19080	0
89	20240807	180200	1511886670	19080	19080	19080	19080	0
90	20240807	180100	1511886670	19080	19080	19080	19080	0
91	20240807	180000	1511886670	19080	19080	19080	19080	0
92	20240807	175900	1511886670	19080	19080	19080	19080	1582
93	20240807	175800	1511886670	19080	19080	19080	19080	0
94	20240807	175700	1511886670	19080	19080	19080	19080	0
95	20240807	175600	1511886670	19080	19080	19080	19080	0
96	20240807	175500	1511886670	19080	19080	19080	19080	0
97	20240807	175400	1511886670	19080	19080	19080	19080	0
98	20240807	175300	1511886670	19080	19080	19080	19080	0
99	20240807	175200	1511886670	19080	19080	19080	19080	0
100	20240807	175100	1511886670	19080	19080	19080	19080	0
101	20240807	175000	1511886670	19080	19080	19080	19080	0
102	20240807	174900	1511886670	19080	19080	19080	19080	0
103	20240807	174800	1511886670	19080	19080	19080	19080	0
104	20240807	174700	1511886670	19080	19080	19080	19080	0
105	20240807	174600	1511886670	19080	19080	19080	19080	0
106	20240807	174500	1511886670	19080	19080	19080	19080	0
107	20240807	174400	1511886670	19080	19080	19080	19080	0
108	20240807	174300	1511886670	19080	19080	19080	19080	0
109	20240807	174200	1511886670	19080	19080	19080	19080	0
110	20240807	174100	1511886670	19080	19080	19080	19080	0
111	20240807	174000	1511886670	19080	19080	19080	19080	0
112	20240807	173900	1511886670	19080	19080	19080	19080	0
113	20240807	173800	1511886670	19080	19080	19080	19080	0
114	20240807	173700	1511886670	19080	19080	19080	19080	0
115	20240807	173600	1511886670	19080	19080	19080	19080	0
116	20240807	173500	1511886670	19080	19080	19080	19080	0
117	20240807	173400	1511886670	19080	19080	19080	19080	0
118	20240807	173300	1511886670	19080	19080	19080	19080	0
119	20240807	173200	1511886670	19080	19080	19080	19080	0
120	20240807	173100	1511886670	19080	19080	19080	19080	0
121	20240807	173000	1511886670	19080	19080	19080	19080	0
122	20240807	172900	1511886670	19080	19080	19080	19080	1582
123	20240807	172800	1511886670	19080	19080	19080	19080	0
124	20240807	172700	1511886670	19080	19080	19080	19080	0
125	20240807	172600	1511886670	19080	19080	19080	19080	0
126	20240807	172500	1511886670	19080	19080	19080	19080	0
127	20240807	172400	1511886670	19080	19080	19080	19080	0
128	20240807	172300	1511886670	19080	19080	19080	19080	0
129	20240807	172200	1511886670	19080	19080	19080	19080	0
130	20240807	172100	1511886670	19080	19080	19080	19080	0
131	20240807	172000	1511886670	19080	19080	19080	19080	0
132	20240807	171900	1511886670	19080	19080	19080	19080	0
133	20240807	171800	1511886670	19080	19080	19080	19080	0
134	20240807	171700	1511886670	19080	19080	19080	19080	0
135	20240807	171600	1511886670	19080	19080	19080	19080	0
136	20240807	171500	1511886670	19080	19080	19080	19080	0
137	20240807	171400	1511886670	19080	19080	19080	19080	0
138	20240807	171300	1511886670	19080	19080	19080	19080	0
139	20240807	171200	1511886670	19080	19080	19080	19080	0
140	20240807	171100	1511886670	19080	19080	19080	19080	0
141	20240807	171000	1511886670	19080	19080	19080	19080	0
142	20240807	170900	1511886670	19080	19080	19080	19080	0
143	20240807	170800	1511886670	19080	19080	19080	19080	0
144	20240807	170700	1511886670	19080	19080	19080	19080	0
145	20240807	170600	1511886670	19080	19080	19080	19080	0
146	20240807	170500	1511886670	19080	19080	19080	19080	0
147	20240807	170400	1511886670	19080	19080	19080	19080	0
148	20240807	170300	1511886670	19080	19080	19080	19080	0
149	20240807	170200	1511886670	19080	19080	19080	19080	0
150	20240807	170100	1511886670	19080	19080	19080	19080	0
151	20240807	170000	1511886670	19080	19080	19080	19080	0
152	20240807	165900	1511886670	19080	19080	19080	19080	1582
153	20240807	165800	1511886670	19080	19080	19080	19080	0
154	20240807	165700	1511886670	19080	19080	19080	19080	0
155	20240807	165600	1511886670	19080	19080	19080	19080	0
156	20240807	165500	1511886670	19080	19080	19080	19080	0
157	20240807	165400	1511886670	19080	19080	19080	19080	0
158	20240807	165300	1511886670	19080	19080	19080	19080	0
159	20240807	165200	1511886670	19080	19080	19080	19080	0
160	20240807	165100	1511886670	19080	19080	19080	19080	0
161	20240807	165000	1511886670	19080	19080	19080	19080	0
162	20240807	164900	1511886670	19080	19080	19080	19080	0
163	20240807	164800	1511886670	19080	19080	19080	19080	0
164	20240807	164700	1511886670	19080	19080	19080	19080	0
165	20240807	164600	1511886670	19080	19080	19080	19080	0
166	20240807	164500	1511886670	19080	19080	19080	19080	0
167	20240807	164400	1511886670	19080	19080	19080	19080	0
168	20240807	164300	1511886670	19080	19080	19080	19080	0
169	20240807	164200	1511886670	19080	19080	19080	19080	0
170	20240807	164100	1511886670	19080	19080	19080	19080	0
171	20240807	164000	1511886670	19080	19080	19080	19080	0
172	20240807	163900	1511886670	19080	19080	19080	19080	0
173	20240807	163800	1511886670	19080	19080	19080	19080	0
174	20240807	163700	1511886670	19080	19080	19080	19080	0
175	20240807	163600	1511886670	19080	19080	19080	19080	0
176	20240807	163500	1511886670	19080	19080	19080	19080	0
177	20240807	163400	1511886670	19080	19080	19080	19080	0
178	20240807	163300	1511886670	19080	19080	19080	19080	0
179	20240807	163200	1511886670	19080	19080	19080	19080	0
180	20240807	163100	1511886670	19080	19080	19080	19080	0
181	20240807	163000	1511886670	19080	19080	19080	19080	0
182	20240807	162900	1511886670	19080	19080	19080	19080	1582
183	20240807	162800	1511886670	19080	19080	19080	19080	0
184	20240807	162700	1511886670	19080	19080	19080	19080	0
185	20240807	162600	1511886670	19080	19080	19080	19080	0
186	20240807	162500	1511886670	19080	19080	19080	19080	0
187	20240807	162400	1511886670	19080	19080	19080	19080	0
188	20240807	162300	1511886670	19080	19080	19080	19080	0
189	20240807	162200	1511886670	19080	19080	19080	19080	0
190	20240807	162100	1511886670	19080	19080	19080	19080	0
191	20240807	162000	1511886670	19080	19080	19080	19080	0
192	20240807	161900	1511886670	19080	19080	19080	19080	0
193	20240807	161800	1511886670	19080	19080	19080	19080	0
194	20240807	161700	1511886670	19080	19080	19080	19080	0
195	20240807	161600	1511886670	19080	19080	19080	19080	0
196	20240807	161500	1511886670	19080	19080	19080	19080	0
197	20240807	161400	1511886670	19080	19080	19080	19080	0
198	20240807	161300	1511886670	19080	19080	19080	19080	0
199	20240807	161200	1511886670	19080	19080	19080	19080	0
200	20240807	161100	1511886670	19080	19080	19080	19080	0
201	20240807	161000	1511886670	19080	19080	19080	19080	0
202	20240807	160900	1511886670	19080	19080	19080	19080	0
203	20240807	160800	1511886670	19080	19080	19080	19080	0
204	20240807	160700	1511886670	19080	19080	19080	19080	0
205	20240807	160600	1511886670	19080	19080	19080	19080	0
206	20240807	160500	1511886670	19080	19080	19080	19080	0
207	20240807	160400	1511886670	19080	19080	19080	19080	0
208	20240807	160300	1511886670	19080	19080	19080	19080	0
209	20240807	160200	1511886670	19080	19080	19080	19080	0
210	20240807	160100	1511886670	19080	19080	19080	19080	0
211	20240807	160000	1511886670	19080	19080	19080	19080	0
212	20240807	155900	1511886670	19080	19080	19080	19080	1582
213	20240807	155800	1511886670	19080	19080	19080	19080	0
214	20240807	155700	1511886670	19080	19080	19080	19080	0
215	20240807	155600	1511886670	19080	19080	19080	19080	0
216	20240807	155500	1511886670	19080	19080	19080	19080	0
217	20240807	155400	1511886670	19080	19080	19080	19080	0
218	20240807	155300	1511886670	19080	19080	19080	19080	0
219	20240807	155200	1511886670	19080	19080	19080	19080	0
220	20240807	155100	1511886670	19080	19080	19080	19080	0
221	20240807	155000	1511886670	19080	19080	19080	19080	0
222	20240807	154900	1511886670	19080	19080	19080	19080	0
223	20240807	154800	1511886670	19080	19080	19080	19080	0
224	20240807	154700	1511886670	19080	19080	19080	19080	0
225	20240807	154600	1511886670	19080	19080	19080	19080	0
226	20240807	154500	1511886670	19080	19080	19080	19080	0
227	20240807	154400	1511886670	19080	19080	19080	19080	0
228	20240807	154300	1511886670	19080	19080	19080	19080	0
229	20240807	154200	1511886670	19080	19080	19080	19080	0
230	20240807	154100	1511886670	19080	19080	19080	19080	0
231	20240807	154000	1511886670	19080	19080	19080	19080	0
232	20240807	153900	1511886670	19080	19080	19080	19080	0
233	20240807	153800	1511886670	19080	19080	19080	19080	0
234	20240807	153700	1511886670	19080	19080	19080	19080	0
235	20240807	153600	1511886670	19080	19080	19080	19080	0
236	20240807	153500	1511886670	19080	19080	19080	19080	0
237	20240807	153400	1511886670	19080	19080	19080	19080	0
238	20240807	153300	1511886670	19080	19080	19080	19080	0
239	20240807	153200	1511886670	19080	19080	19080	19080	0
240	20240807	153100	1511886670	19080	19080	19080	19080	0
241	20240807	153000	1511886670	19080	19080	19080	19080	1582
242	20240807	152900	1481702110	19120	19120	19120	19120	0
243	20240807	152800	1481702110	19120	19120	19120	19120	0
244	20240807	152700	1481702110	19120	19120	19120	19120	0
245	20240807	152600	1481702110	19120	19120	19120	19120	0
246	20240807	152500	1481702110	19120	19120	19120	19120	0
247	20240807	152400	1481702110	19120	19120	19120	19120	0
248	20240807	152300	1481702110	19120	19120	19120	19120	0
249	20240807	152200	1481702110	19120	19120	19120	19120	0
250	20240807	152100	1481702110	19120	19120	19120	19120	0
251	20240807	152000	1481702110	19120	19120	19120	19120	0
252	20240807	151900	1481702110	19120	19120	19120	19090	139
253	20240807	151800	1479044460	19120	19090	19130	19090	259
254	20240807	151700	1474097210	19090	19100	19100	19090	146
255	20240807	151600	1471309500	19090	19100	19100	19090	175
256	20240807	151500	1467967230	19100	19100	19110	19100	650
257	20240807	151400	1455551440	19100	19110	19110	19100	1115
258	20240807	151300	1434251410	19110	19120	19120	19110	248
259	20240807	151200	1429509920	19130	19110	19130	19110	83
260	20240807	151100	1427923770	19110	19110	19110	19110	58
261	20240807	151000	1426815390	19130	19130	19130	19110	127
262	20240807	150900	1424387920	19130	19130	19130	19120	298
263	20240807	150800	1418688520	19120	19120	19130	19120	257
264	20240807	150700	1413774500	19120	19120	19120	19120	92
265	20240807	150600	1412015460	19110	19110	19110	19110	28
266	20240807	150500	1411480380	19110	19120	19120	19110	108
267	20240807	150400	1409416000	19110	19120	19120	19110	223
268	20240807	150300	1405152510	19130	19120	19130	19110	163
269	20240807	150200	1402035620	19130	19130	19140	19130	112
270	20240807	150100	1399892040	19130	19180	19180	19130	28
271	20240807	150000	1399356350	19140	19150	19150	19140	61
272	20240807	145900	1398188790	19140	19130	19140	19130	35
273	20240807	145800	1397518900	19130	19130	19130	19130	15
274	20240807	145700	1397231950	19130	19130	19130	19130	85
275	20240807	145600	1395605900	19180	19130	19180	19130	29
276	20240807	145500	1395051080	19180	19180	19180	19180	1
277	20240807	145400	1395031900	19120	19130	19180	19120	89
278	20240807	145300	1393329860	19130	19140	19140	19130	117
279	20240807	145200	1391091590	19140	19140	19180	19140	102
280	20240807	145100	1389139070	19180	19180	19180	19130	57
281	20240807	145000	1388048010	19130	19150	19160	19130	70
282	20240807	144900	1386708860	19150	19140	19150	19140	149
283	20240807	144800	1383856120	19150	19220	19220	19150	110
284	20240807	144700	1381749340	19140	19140	19140	19140	28
285	20240807	144600	1381213420	19230	19150	19230	19150	252
286	20240807	144500	1376387540	19150	19230	19230	19150	39
287	20240807	144400	1375640050	19230	19230	19230	19230	21
288	20240807	144300	1375236220	19150	19170	19170	19150	403
289	20240807	144200	1367512430	19170	19170	19170	19170	91
290	20240807	144100	1365767960	19170	19130	19170	19110	166
291	20240807	144000	1362591310	19120	19120	19120	19110	244
292	20240807	143900	1357927490	19130	19140	19140	19130	189
293	20240807	143800	1354311360	19140	19170	19170	19130	467
294	20240807	143700	1345367650	19170	19220	19220	19170	441
295	20240807	143600	1336909600	19180	19220	19220	19180	1752
296	20240807	143500	1303251710	19220	19230	19230	19220	292
297	20240807	143400	1297636600	19230	19230	19230	19230	3
298	20240807	143300	1297578910	19250	19250	19250	19250	1
299	20240807	143200	1297559660	19230	19270	19270	19230	150
300	20240807	143100	1294672430	19270	19270	19270	19270	49
301	20240807	143000	1293728200	19270	19260	19270	19260	72
302	20240807	142900	1292341380	19270	19270	19270	19260	93
303	20240807	142800	1290550040	19270	19260	19270	19260	35
304	20240807	142700	1289875690	19260	19260	19270	19260	177
305	20240807	142600	1286465770	19260	19280	19280	19260	149
306	20240807	142500	1283594280	19280	19280	19290	19280	289
307	20240807	142400	1278021770	19280	19280	19290	19280	92
308	20240807	142300	1276247960	19270	19280	19280	19270	67
309	20240807	142200	1274956780	19270	19280	19280	19270	48
310	20240807	142100	1274031520	19270	19290	19290	19270	367
311	20240807	142000	1266953720	19280	19270	19290	19270	449
312	20240807	141900	1258297720	19270	19260	19270	19260	63
313	20240807	141800	1257084220	19260	19270	19280	19260	121
314	20240807	141700	1254752900	19260	19260	19270	19260	554
315	20240807	141600	1244079540	19240	19210	19240	19210	456
316	20240807	141500	1235311670	19220	19220	19220	19220	29
317	20240807	141400	1234754290	19220	19210	19240	19210	142
318	20240807	141300	1232023290	19210	19230	19230	19210	105
319	20240807	141200	1230005860	19220	19220	19220	19220	7
320	20240807	141100	1229871320	19190	19220	19220	19190	148
321	20240807	141000	1227029030	19220	19230	19230	19220	23
322	20240807	140900	1226586930	19220	19220	19220	19220	35
323	20240807	140800	1225914230	19220	19220	19220	19220	0
324	20240807	140700	1225914230	19220	19230	19230	19220	107
325	20240807	140600	1223857210	19230	19230	19230	19230	45
326	20240807	140500	1222991860	19220	19220	19220	19220	94
327	20240807	140400	1221185180	19220	19240	19240	19220	63
328	20240807	140300	1219973600	19240	19240	19240	19210	60
329	20240807	140200	1218819500	19240	19240	19240	19240	56
330	20240807	140100	1217742060	19260	19250	19260	19250	221
331	20240807	140000	1213487170	19250	19240	19250	19240	44
332	20240807	135900	1212640580	19250	19190	19250	19190	179
333	20240807	135800	1209199910	19190	19190	19190	19190	36
334	20240807	135700	1208509070	19190	19190	19190	19190	235
335	20240807	135600	1203999420	19190	19200	19200	19190	85
336	20240807	135500	1202367950	19210	19200	19210	19200	98
337	20240807	135400	1200485630	19200	19200	19210	19200	23
338	20240807	135300	1200043980	19200	19200	19200	19200	85
339	20240807	135200	1198411980	19190	19200	19200	19190	189
340	20240807	135100	1194783730	19200	19210	19210	19200	91
341	20240807	135000	1193036330	19210	19220	19220	19210	36
342	20240807	134900	1192344710	19220	19220	19220	19220	23
343	20240807	134800	1191902650	19190	19190	19190	19190	112
344	20240807	134700	1189753370	19190	19190	19190	19190	18
345	20240807	134600	1189407950	19190	19200	19200	19190	64
346	20240807	134500	1188179220	19190	19230	19230	19190	166
347	20240807	134400	1184990070	19200	19200	19200	19200	100
348	20240807	134300	1183070070	19200	19200	19200	19200	63
349	20240807	134200	1181860470	19240	19240	19240	19240	8
350	20240807	134100	1181706550	19240	19240	19240	19240	1
351	20240807	134000	1181687310	19200	19240	19250	19200	95
352	20240807	133900	1179861620	19240	19260	19260	19240	238
353	20240807	133800	1175282130	19250	19250	19250	19250	27
354	20240807	133700	1174762380	19240	19250	19260	19240	88
355	20240807	133600	1173069010	19250	19250	19250	19250	6
356	20240807	133500	1172953510	19250	19240	19250	19240	47
357	20240807	133400	1172049140	19240	19270	19270	19240	121
358	20240807	133300	1169720710	19250	19240	19250	19240	11
359	20240807	133200	1169509010	19230	19230	19230	19230	81
360	20240807	133100	1167951380	19230	19220	19230	19220	88
361	20240807	133000	1166259610	19220	19230	19230	19220	20
362	20240807	132900	1165875070	19220	19220	19220	19190	83
363	20240807	132800	1164281550	19220	19210	19220	19210	8
364	20240807	132700	1164127800	19220	19220	19220	19220	38
365	20240807	132600	1163397440	19180	19180	19190	19180	87
366	20240807	132500	1161728190	19230	19240	19240	19230	12
367	20240807	132400	1161497360	19240	19210	19240	19170	142
368	20240807	132300	1158771470	19210	19210	19210	19210	26
369	20240807	132200	1158272010	19210	19210	19210	19210	0
370	20240807	132100	1158272010	19210	19170	19210	19170	17
371	20240807	132000	1157946080	19170	19250	19250	19170	291
372	20240807	131900	1152349880	19240	19190	19240	19170	586
373	20240807	131800	1141085240	19180	19210	19210	19180	199
374	20240807	131700	1137266640	19210	19250	19250	19210	247
375	20240807	131600	1132518000	19250	19270	19270	19250	175
376	20240807	131500	1129148150	19280	19280	19280	19260	98
377	20240807	131400	1127260100	19290	19290	19290	19290	8
378	20240807	131300	1127105780	19290	19260	19290	19250	440
379	20240807	131200	1118625410	19240	19250	19250	19240	260
380	20240807	131100	1113621710	19260	19260	19260	19240	444
381	20240807	131000	1105073870	19260	19280	19280	19260	718
382	20240807	130900	1091234540	19260	19270	19280	19260	206
383	20240807	130800	1087265050	19260	19260	19260	19260	1
384	20240807	130700	1087245790	19280	19260	19280	19260	237
385	20240807	130600	1082679830	19260	19260	19260	19250	91
386	20240807	130500	1080927460	19260	19240	19260	19240	132
387	20240807	130400	1078386510	19240	19210	19240	19210	60
388	20240807	130300	1077233850	19220	19250	19260	19220	337
389	20240807	130200	1070746730	19260	19250	19260	19250	8
390	20240807	130100	1070592710	19260	19230	19260	19230	493
391	20240807	130000	1061103100	19240	19210	19240	19210	150
392	20240807	125900	1058217130	19230	19170	19230	19170	68
393	20240807	125800	1056912070	19160	19160	19200	19160	281
394	20240807	125700	1051523090	19160	19160	19160	19160	38
395	20240807	125600	1050795010	19150	19160	19160	19150	369
396	20240807	125500	1043724980	19160	19160	19160	19150	42
397	20240807	125400	1042920560	19150	19210	19210	19150	108
398	20240807	125300	1040851010	19210	19200	19210	19170	118
399	20240807	125200	1038587370	19200	19210	19210	19200	29
400	20240807	125100	1038030500	19210	19210	19210	19210	16
401	20240807	125000	1037723140	19210	19200	19210	19190	176
402	20240807	124900	1034344080	19200	19210	19210	19200	48
403	20240807	124800	1033422270	19200	19200	19230	19200	807
404	20240807	124700	1017912140	19210	19210	19210	19200	142
405	20240807	124600	1015185680	19210	19210	19210	19210	60
406	20240807	124500	1014033080	19220	19220	19230	19220	55
407	20240807	124400	1012975970	19220	19230	19240	19220	393
408	20240807	124300	1005417830	19230	19210	19230	19210	68
409	20240807	124200	1004110210	19210	19200	19210	19200	283
410	20240807	124100	998674630	19210	19210	19220	19210	113
411	20240807	124000	996503300	19210	19200	19210	19200	22
412	20240807	123900	996080890	19200	19220	19220	19200	229
413	20240807	123800	991681950	19210	19220	19220	19210	83
414	20240807	123700	990086970	19210	19200	19210	19200	107
415	20240807	123600	988032060	19190	19190	19210	19190	55
416	20240807	123500	986976170	19180	19170	19180	19170	96
417	20240807	123400	985135250	19170	19170	19170	19170	1
418	20240807	123300	985116080	19180	19210	19210	19180	342
419	20240807	123200	978549260	19210	19210	19210	19210	9
420	20240807	123100	978376370	19210	19200	19220	19200	181
421	20240807	123000	974899980	19200	19200	19200	19200	71
422	20240807	122900	973536780	19200	19170	19200	19170	75
423	20240807	122800	972097810	19160	19160	19170	19160	183
424	20240807	122700	968590910	19170	19170	19170	19160	69
425	20240807	122600	967268460	19170	19170	19170	19170	17
426	20240807	122500	966942570	19170	19200	19200	19130	68
427	20240807	122400	965641130	19200	19120	19200	19120	30
428	20240807	122300	965067410	19120	19120	19120	19120	353
429	20240807	122200	958318050	19110	19110	19110	19110	104
430	20240807	122100	956330610	19120	19120	19120	19120	15
431	20240807	122000	956043810	19120	19130	19130	19120	130
432	20240807	121900	953557730	19130	19170	19170	19130	406
433	20240807	121800	945781600	19170	19180	19180	19170	253
434	20240807	121700	940930360	19180	19190	19190	19180	81
435	20240807	121600	939376500	19190	19210	19210	19190	347
436	20240807	121500	932712190	19210	19220	19220	19210	17
437	20240807	121400	932385560	19230	19220	19230	19210	398
438	20240807	121300	924736580	19210	19190	19210	19190	31
439	20240807	121200	924141100	19180	19180	19180	19180	0
440	20240807	121100	924141100	19180	19220	19220	19180	95
441	20240807	121000	922317810	19220	19210	19220	19180	222
442	20240807	120900	918052540	19210	19200	19210	19170	603
443	20240807	120800	906473850	19200	19190	19200	19190	576
444	20240807	120700	895420050	19170	19180	19180	19170	41
445	20240807	120600	894633950	19180	19180	19180	19170	139
446	20240807	120500	891969080	19170	19180	19180	19170	141
447	20240807	120400	889264980	19180	19160	19180	19160	175
448	20240807	120300	885909580	19150	19150	19150	19150	70
449	20240807	120200	884569080	19140	19150	19150	19140	23
450	20240807	120100	884128800	19150	19150	19150	19130	129
451	20240807	120000	881659840	19150	19140	19160	19140	93
452	20240807	115900	879878800	19140	19170	19170	19140	17
453	20240807	115800	879553060	19160	19140	19160	19140	28
454	20240807	115700	879016600	19140	19150	19150	19130	99
455	20240807	115600	877121640	19130	19150	19170	19130	153
456	20240807	115500	874192830	19150	19160	19170	19150	296
457	20240807	115400	868522130	19170	19180	19180	19170	52
458	20240807	115300	867524940	19180	19180	19180	19180	6
459	20240807	115200	867409860	19140	19170	19170	19140	662
460	20240807	115100	854728150	19170	19180	19190	19170	212
461	20240807	115000	850661650	19180	19180	19180	19180	28
462	20240807	114900	850124610	19180	19190	19190	19180	150
463	20240807	114800	847247490	19190	19190	19190	19190	1
464	20240807	114700	847228300	19180	19190	19190	19180	36
465	20240807	114600	846537740	19190	19200	19200	19190	232
466	20240807	114500	842083420	19190	19200	19200	19180	45
467	20240807	114400	841220080	19200	19170	19200	19170	70
468	20240807	114300	839878040	19170	19180	19180	19170	97
469	20240807	114200	838018320	19170	19160	19170	19160	41
470	20240807	114100	837232490	19150	19190	19200	19150	153
471	20240807	114000	834299430	19190	19190	19190	19190	10
472	20240807	113900	834107530	19170	19190	19200	19170	74
473	20240807	113800	832687250	19190	19180	19190	19170	382
474	20240807	113700	825358170	19110	19110	19110	19110	20
475	20240807	113600	824975970	19110	19170	19170	19110	720
476	20240807	113500	811192470	19170	19170	19190	19170	213
477	20240807	113400	807107120	19170	19160	19170	19160	61
478	20240807	113300	805938040	19150	19150	19150	19150	58
479	20240807	113200	804827340	19150	19180	19180	19150	63
480	20240807	113100	803619030	19180	19160	19180	19150	275
481	20240807	113000	798345620	19150	19110	19150	19110	115
482	20240807	112900	796145980	19090	19090	19090	19090	0
483	20240807	112800	796145980	19090	19130	19130	19090	26
484	20240807	112700	795649600	19130	19120	19130	19090	137
485	20240807	112600	793031430	19090	19120	19130	19090	58
486	20240807	112500	791923270	19100	19100	19100	19090	392
487	20240807	112400	784439830	19090	19130	19130	19090	1826
488	20240807	112300	749558900	19130	19170	19170	19130	444
489	20240807	112200	741060680	19180	19150	19180	19150	59
490	20240807	112100	739930800	19180	19190	19190	19180	32
491	20240807	112000	739316730	19180	19180	19180	19180	16
492	20240807	111900	739009850	19180	19140	19180	19140	78
493	20240807	111800	737516130	19150	19140	19150	19140	48
494	20240807	111700	736597220	19130	19120	19130	19120	33
495	20240807	111600	735965970	19110	19110	19110	19110	59
496	20240807	111500	734838480	19120	19110	19120	19110	78
497	20240807	111400	733347880	19100	19120	19120	19100	96
498	20240807	111300	731513090	19140	19140	19150	19140	118
499	20240807	111200	729254260	19120	19120	19120	19120	0
500	20240807	111100	729254260	19120	19100	19120	19100	52
501	20240807	111000	728260940	19100	19100	19110	19100	70
502	20240807	110900	726923670	19120	19120	19120	19120	1
503	20240807	110800	726904550	19100	19090	19100	19090	302
504	20240807	110700	721138900	19100	19100	19100	19100	75
505	20240807	110600	719706400	19090	19090	19090	19090	30
506	20240807	110500	719133700	19100	19110	19110	19060	382
507	20240807	110400	711839850	19030	19020	19060	19020	48
508	20240807	110300	710925850	19060	19040	19060	19020	159
509	20240807	110200	707899870	19040	19100	19100	19040	285
510	20240807	110100	702467920	19130	19140	19140	19130	224
511	20240807	110000	698180760	19150	19150	19150	19150	1
512	20240807	105900	698161610	19140	19160	19160	19140	447
513	20240807	105800	689601850	19160	19160	19160	19160	2
514	20240807	105700	689563530	19150	19200	19200	19150	525
515	20240807	105600	679496520	19200	19170	19200	19170	419
516	20240807	105500	671456270	19160	19160	19180	19160	114
517	20240807	105400	669270600	19170	19170	19170	19170	54
518	20240807	105300	668235420	19170	19170	19170	19170	80
519	20240807	105200	666701820	19160	19160	19160	19160	20
520	20240807	105100	666318620	19150	19180	19180	19150	157
521	20240807	105000	663311220	19180	19170	19180	19170	143
522	20240807	104900	660568780	19160	19160	19160	19160	34
523	20240807	104800	659917340	19180	19180	19190	19170	417
524	20240807	104700	651918920	19180	19170	19180	19170	162
525	20240807	104600	648812320	19170	19180	19180	19170	99
526	20240807	104500	646914370	19180	19190	19190	19180	160
527	20240807	104400	643845240	19180	19160	19180	19160	247
528	20240807	104300	639109910	19160	19150	19160	19040	334
529	20240807	104200	632720010	19150	19150	19150	19000	81
530	20240807	104100	631176270	19150	19170	19170	19150	36
531	20240807	104000	630486790	19160	19160	19160	19160	38
532	20240807	103900	629758710	19150	19170	19170	19150	34
533	20240807	103800	629107470	19150	19150	19150	19150	19
534	20240807	103700	628743620	19150	19180	19180	19150	508
535	20240807	103600	619005330	19180	19170	19180	19170	58
536	20240807	103500	617892920	19150	19150	19150	19150	101
537	20240807	103400	615958770	19150	19130	19150	19130	83
538	20240807	103300	614369550	19120	19120	19120	19120	41
539	20240807	103200	613585630	19090	19090	19090	19090	210
540	20240807	103100	609576730	19090	19090	19090	19090	11
541	20240807	103000	609366740	19090	19090	19090	19090	22
542	20240807	102900	608946760	19050	19090	19090	19050	46
543	20240807	102800	608070260	19090	19090	19090	19090	10
544	20240807	102700	607879360	19090	19120	19120	19090	26
545	20240807	102600	607382690	19120	19100	19120	19100	11
546	20240807	102500	607172450	19100	19100	19110	19100	40
547	20240807	102400	606408420	19090	19120	19120	19090	16
548	20240807	102300	606102770	19120	19120	19120	19120	12
549	20240807	102200	605873330	19120	19120	19120	19120	18
550	20240807	102100	605529170	19120	19070	19120	19070	7
551	20240807	102000	605395580	19060	19060	19060	19060	206
552	20240807	101900	601469220	19060	19030	19060	19030	170
553	20240807	101800	598230640	19030	19020	19030	19020	30
554	20240807	101700	597660020	19020	19020	19020	19020	10
555	20240807	101600	597469820	18960	19020	19020	18960	18
556	20240807	101500	597127820	19020	18950	19020	18950	31
557	20240807	101400	596539190	19020	19020	19020	19020	11
558	20240807	101300	596329970	19020	19000	19020	19000	8
559	20240807	101200	596177870	19000	18950	19030	18930	525
560	20240807	101100	586237190	19000	19000	19000	18960	115
561	20240807	101000	584053190	19000	19010	19020	19000	79
562	20240807	100900	582551920	19010	19000	19010	19000	41
563	20240807	100800	581772540	19000	18970	19000	18960	154
564	20240807	100700	578851510	18970	19100	19100	18970	490
565	20240807	100600	569535880	19110	19110	19120	19110	42
566	20240807	100500	568733160	19100	19100	19100	19090	15
567	20240807	100400	568446750	19100	19060	19100	19060	39
568	20240807	100300	567701890	19050	19050	19050	19050	34
569	20240807	100200	567054190	19050	19020	19050	19020	231
570	20240807	100100	562657760	19020	19120	19120	19010	525
571	20240807	100000	552654900	19120	19130	19130	19120	9
572	20240807	095900	552482770	19120	19120	19120	19120	6
573	20240807	095800	552368050	19120	19120	19120	19120	73
574	20240807	095700	550972290	19120	19090	19120	19090	10
575	20240807	095600	550781360	19060	19080	19090	19040	73
576	20240807	095500	549389860	19080	19050	19080	19050	26
577	20240807	095400	548894140	19020	19020	19020	19020	0
578	20240807	095300	548894140	19020	19050	19050	19020	46
579	20240807	095200	548018270	19020	19090	19090	19020	879
580	20240807	095100	531256950	19090	19170	19170	19090	728
581	20240807	095000	517336870	19170	19160	19210	19160	15
582	20240807	094900	517048810	19130	19130	19130	19130	1
583	20240807	094800	517029680	19130	19210	19210	19130	102
584	20240807	094700	515077780	19220	19130	19220	19120	87
585	20240807	094600	513413400	19130	19210	19210	19130	165
586	20240807	094500	510253210	19200	19210	19220	19200	177
587	20240807	094400	506854500	19210	19160	19210	19150	395
588	20240807	094300	499274050	19150	19140	19210	19140	210
589	20240807	094200	495245990	19140	19140	19140	19130	328
590	20240807	094100	488969080	19140	19150	19150	19130	193
591	20240807	094000	485274870	19150	19160	19160	19150	50
592	20240807	093900	484316940	19150	19180	19180	19150	94
593	20240807	093800	482515510	19190	19200	19220	19190	940
594	20240807	093700	464459500	19200	19200	19200	19190	68
595	20240807	093600	463154020	19200	19210	19210	19200	208
596	20240807	093500	459159000	19210	19180	19220	19180	339
597	20240807	093400	452649160	19170	19140	19170	19140	125
598	20240807	093300	450255610	19120	19120	19140	19110	59
599	20240807	093200	449127490	19120	19140	19140	19100	43
600	20240807	093100	448305830	19140	19150	19150	19140	52
601	20240807	093000	447310090	19110	19110	19110	19110	115
602	20240807	092900	445112440	19070	19110	19110	19070	103
603	20240807	092800	443148110	19110	19090	19110	19040	286
604	20240807	092700	437694310	19090	19030	19100	19030	16
605	20240807	092600	437389090	19020	19100	19110	19020	224
606	20240807	092500	433111540	19010	19010	19020	19010	129
607	20240807	092400	430659200	19000	19000	19000	19000	103
608	20240807	092300	428702200	19000	19000	19100	19000	561
609	20240807	092200	418042100	19000	19030	19040	19000	545
610	20240807	092100	407682240	19030	19100	19110	19030	566
611	20240807	092000	396885630	19100	19100	19100	19100	115
612	20240807	091900	394689130	19060	19060	19060	19050	370
613	20240807	091800	387638050	19070	19060	19070	19060	333
614	20240807	091700	381290070	19100	19100	19120	19050	2711
615	20240807	091600	329550100	19110	19130	19200	19110	772
616	20240807	091500	314762680	19120	19100	19120	19100	621
617	20240807	091400	302897380	19070	19070	19120	19070	268
618	20240807	091300	297785130	19080	19070	19080	19060	216
619	20240807	091200	293664440	19000	19050	19070	19000	72
620	20240807	091100	292295690	19020	18980	19020	18980	130
621	20240807	091000	289826240	18880	18880	18890	18880	180
622	20240807	090900	286427570	18980	18850	18980	18850	334
623	20240807	090800	280131210	18850	19020	19020	18820	2746
624	20240807	090700	228082750	19010	19030	19070	19010	947
625	20240807	090600	210063680	19070	19030	19120	18990	351
626	20240807	090500	203385880	19080	19030	19130	19030	993
627	20240807	090400	184433170	18980	19050	19050	18980	1192
628	20240807	090300	161767280	18980	19030	19050	18980	642
629	20240807	090200	149540010	19030	18940	19040	18900	451
630	20240807	090100	140966510	18860	18900	18930	18850	181
631	20240807	090000	137547840	18800	18600	18930	18600	7333