KissMeData/159910/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	202600	544954395	970	970	970	970	4293
3	20240808	202500	544954395	970	970	970	970	0
4	20240808	202400	544954395	970	970	970	970	0
5	20240808	202300	544954395	970	970	970	970	0
6	20240808	202200	544954395	970	970	970	970	0
7	20240808	202100	544954395	970	970	970	970	0
8	20240808	202000	544954395	970	970	970	970	0
9	20240808	201900	544954395	970	970	970	970	0
10	20240808	201800	544954395	970	970	970	970	0
11	20240808	201700	544954395	970	970	970	970	0
12	20240808	201600	544954395	970	970	970	970	0
13	20240808	201500	544954395	970	970	970	970	0
14	20240808	201400	544954395	970	970	970	970	0
15	20240808	201300	544954395	970	970	970	970	0
16	20240808	201200	544954395	970	970	970	970	0
17	20240808	201100	544954395	970	970	970	970	0
18	20240808	201000	544954395	970	970	970	970	0
19	20240808	200900	544954395	970	970	970	970	0
20	20240808	200800	544954395	970	970	970	970	0
21	20240808	200700	544954395	970	970	970	970	0
22	20240808	200600	544954395	970	970	970	970	0
23	20240808	200500	544954395	970	970	970	970	0
24	20240808	200400	544954395	970	970	970	970	0
25	20240808	200300	544954395	970	970	970	970	0
26	20240808	200200	544954395	970	970	970	970	0
27	20240808	200100	544954395	970	970	970	970	0
28	20240808	200000	544954395	970	970	970	970	0
29	20240808	195900	544954395	970	970	970	970	0
30	20240808	195800	544954395	970	970	970	970	0
31	20240808	195700	544954395	970	970	970	970	0
32	20240808	195600	544954395	970	970	970	970	4293
33	20240808	195500	544954395	970	970	970	970	0
34	20240808	195400	544954395	970	970	970	970	0
35	20240808	195300	544954395	970	970	970	970	0
36	20240808	195200	544954395	970	970	970	970	0
37	20240808	195100	544954395	970	970	970	970	0
38	20240808	195000	544954395	970	970	970	970	0
39	20240808	194900	544954395	970	970	970	970	0
40	20240808	194800	544954395	970	970	970	970	0
41	20240808	194700	544954395	970	970	970	970	0
42	20240808	194600	544954395	970	970	970	970	0
43	20240808	194500	544954395	970	970	970	970	0
44	20240808	194400	544954395	970	970	970	970	0
45	20240808	194300	544954395	970	970	970	970	0
46	20240808	194200	544954395	970	970	970	970	0
47	20240808	194100	544954395	970	970	970	970	0
48	20240808	194000	544954395	970	970	970	970	0
49	20240808	193900	544954395	970	970	970	970	0
50	20240808	193800	544954395	970	970	970	970	0
51	20240808	193700	544954395	970	970	970	970	0
52	20240808	193600	544954395	970	970	970	970	0
53	20240808	193500	544954395	970	970	970	970	0
54	20240808	193400	544954395	970	970	970	970	0
55	20240808	193300	544954395	970	970	970	970	0
56	20240808	193200	544954395	970	970	970	970	0
57	20240808	193100	544954395	970	970	970	970	0
58	20240808	193000	544954395	970	970	970	970	0
59	20240808	192900	544954395	970	970	970	970	0
60	20240808	192800	544954395	970	970	970	970	0
61	20240808	192700	544954395	970	970	970	970	0
62	20240808	192600	544954395	970	970	970	970	4293
63	20240808	192500	544954395	970	970	970	970	0
64	20240808	192400	544954395	970	970	970	970	0
65	20240808	192300	544954395	970	970	970	970	0
66	20240808	192200	544954395	970	970	970	970	0
67	20240808	192100	544954395	970	970	970	970	0
68	20240808	192000	544954395	970	970	970	970	0
69	20240808	191900	544954395	970	970	970	970	0
70	20240808	191800	544954395	970	970	970	970	0
71	20240808	191700	544954395	970	970	970	970	0
72	20240808	191600	544954395	970	970	970	970	0
73	20240808	191500	544954395	970	970	970	970	0
74	20240808	191400	544954395	970	970	970	970	0
75	20240808	191300	544954395	970	970	970	970	0
76	20240808	191200	544954395	970	970	970	970	0
77	20240808	191100	544954395	970	970	970	970	0
78	20240808	191000	544954395	970	970	970	970	0
79	20240808	190900	544954395	970	970	970	970	0
80	20240808	190800	544954395	970	970	970	970	0
81	20240808	190700	544954395	970	970	970	970	0
82	20240808	190600	544954395	970	970	970	970	0
83	20240808	190500	544954395	970	970	970	970	0
84	20240808	190400	544954395	970	970	970	970	0
85	20240808	190300	544954395	970	970	970	970	0
86	20240808	190200	544954395	970	970	970	970	0
87	20240808	190100	544954395	970	970	970	970	0
88	20240808	190000	544954395	970	970	970	970	0
89	20240808	185900	544954395	970	970	970	970	0
90	20240808	185800	544954395	970	970	970	970	0
91	20240808	185700	544954395	970	970	970	970	0
92	20240808	185600	544954395	970	970	970	970	4293
93	20240808	185500	544954395	970	970	970	970	0
94	20240808	185400	544954395	970	970	970	970	0
95	20240808	185300	544954395	970	970	970	970	0
96	20240808	185200	544954395	970	970	970	970	0
97	20240808	185100	544954395	970	970	970	970	0
98	20240808	185000	544954395	970	970	970	970	0
99	20240808	184900	544954395	970	970	970	970	0
100	20240808	184800	544954395	970	970	970	970	0
101	20240808	184700	544954395	970	970	970	970	0
102	20240808	184600	544954395	970	970	970	970	0
103	20240808	184500	544954395	970	970	970	970	0
104	20240808	184400	544954395	970	970	970	970	0
105	20240808	184300	544954395	970	970	970	970	0
106	20240808	184200	544954395	970	970	970	970	0
107	20240808	184100	544954395	970	970	970	970	0
108	20240808	184000	544954395	970	970	970	970	0
109	20240808	183900	544954395	970	970	970	970	0
110	20240808	183800	544954395	970	970	970	970	0
111	20240808	183700	544954395	970	970	970	970	0
112	20240808	183600	544954395	970	970	970	970	0
113	20240808	183500	544954395	970	970	970	970	0
114	20240808	183400	544954395	970	970	970	970	0
115	20240808	183300	544954395	970	970	970	970	0
116	20240808	183200	544954395	970	970	970	970	0
117	20240808	183100	544954395	970	970	970	970	0
118	20240808	183000	544954395	970	970	970	970	0
119	20240808	182900	544954395	970	970	970	970	0
120	20240808	182800	544954395	970	970	970	970	0
121	20240808	182700	544954395	970	970	970	970	0
122	20240808	182600	544954395	970	970	970	970	4293
123	20240808	182500	544954395	970	970	970	970	0
124	20240808	182400	544954395	970	970	970	970	0
125	20240808	182300	544954395	970	970	970	970	0
126	20240808	182200	544954395	970	970	970	970	0
127	20240808	182100	544954395	970	970	970	970	0
128	20240808	182000	544954395	970	970	970	970	0
129	20240808	181900	544954395	970	970	970	970	0
130	20240808	181800	544954395	970	970	970	970	0
131	20240808	181700	544954395	970	970	970	970	0
132	20240808	181600	544954395	970	970	970	970	0
133	20240808	181500	544954395	970	970	970	970	0
134	20240808	181400	544954395	970	970	970	970	0
135	20240808	181300	544954395	970	970	970	970	0
136	20240808	181200	544954395	970	970	970	970	0
137	20240808	181100	544954395	970	970	970	970	0
138	20240808	181000	544954395	970	970	970	970	0
139	20240808	180900	544954395	970	970	970	970	0
140	20240808	180800	544954395	970	970	970	970	0
141	20240808	180700	544954395	970	970	970	970	0
142	20240808	180600	544954395	970	970	970	970	0
143	20240808	180500	544954395	970	970	970	970	0
144	20240808	180400	544954395	970	970	970	970	0
145	20240808	180300	544954395	970	970	970	970	0
146	20240808	180200	544954395	970	970	970	970	0
147	20240808	180100	544954395	970	970	970	970	0
148	20240808	180000	544954395	970	970	970	970	0
149	20240808	175900	544954395	970	970	970	970	0
150	20240808	175800	544954395	970	970	970	970	0
151	20240808	175700	544954395	970	970	970	970	0
152	20240808	175600	544954395	970	970	970	970	4293
153	20240808	175500	544954395	970	970	970	970	0
154	20240808	175400	544954395	970	970	970	970	0
155	20240808	175300	544954395	970	970	970	970	0
156	20240808	175200	544954395	970	970	970	970	0
157	20240808	175100	544954395	970	970	970	970	0
158	20240808	175000	544954395	970	970	970	970	0
159	20240808	174900	544954395	970	970	970	970	0
160	20240808	174800	544954395	970	970	970	970	0
161	20240808	174700	544954395	970	970	970	970	0
162	20240808	174600	544954395	970	970	970	970	0
163	20240808	174500	544954395	970	970	970	970	0
164	20240808	174400	544954395	970	970	970	970	0
165	20240808	174300	544954395	970	970	970	970	0
166	20240808	174200	544954395	970	970	970	970	0
167	20240808	174100	544954395	970	970	970	970	0
168	20240808	174000	544954395	970	970	970	970	0
169	20240808	173900	544954395	970	970	970	970	0
170	20240808	173800	544954395	970	970	970	970	0
171	20240808	173700	544954395	970	970	970	970	0
172	20240808	173600	544954395	970	970	970	970	0
173	20240808	173500	544954395	970	970	970	970	0
174	20240808	173400	544954395	970	970	970	970	0
175	20240808	173300	544954395	970	970	970	970	0
176	20240808	173200	544954395	970	970	970	970	0
177	20240808	173100	544954395	970	970	970	970	0
178	20240808	173000	544954395	970	970	970	970	0
179	20240808	172900	544954395	970	970	970	970	0
180	20240808	172800	544954395	970	970	970	970	0
181	20240808	172700	544954395	970	970	970	970	0
182	20240808	172600	544954395	970	970	970	970	4293
183	20240808	172500	544954395	970	970	970	970	0
184	20240808	172400	544954395	970	970	970	970	0
185	20240808	172300	544954395	970	970	970	970	0
186	20240808	172200	544954395	970	970	970	970	0
187	20240808	172100	544954395	970	970	970	970	0
188	20240808	172000	544954395	970	970	970	970	0
189	20240808	171900	544954395	970	970	970	970	0
190	20240808	171800	544954395	970	970	970	970	0
191	20240808	171700	544954395	970	970	970	970	0
192	20240808	171600	544954395	970	970	970	970	0
193	20240808	171500	544954395	970	970	970	970	0
194	20240808	171400	544954395	970	970	970	970	0
195	20240808	171300	544954395	970	970	970	970	0
196	20240808	171200	544954395	970	970	970	970	0
197	20240808	171100	544954395	970	970	970	970	0
198	20240808	171000	544954395	970	970	970	970	0
199	20240808	170900	544954395	970	970	970	970	0
200	20240808	170800	544954395	970	970	970	970	0
201	20240808	170700	544954395	970	970	970	970	0
202	20240808	170600	544954395	970	970	970	970	0
203	20240808	170500	544954395	970	970	970	970	0
204	20240808	170400	544954395	970	970	970	970	0
205	20240808	170300	544954395	970	970	970	970	0
206	20240808	170200	544954395	970	970	970	970	0
207	20240808	170100	544954395	970	970	970	970	0
208	20240808	170000	544954395	970	970	970	970	0
209	20240808	165900	544954395	970	970	970	970	0
210	20240808	165800	544954395	970	970	970	970	0
211	20240808	165700	544954395	970	970	970	970	0
212	20240808	165600	544954395	970	970	970	970	4293
213	20240808	165500	544954395	970	970	970	970	0
214	20240808	165400	544954395	970	970	970	970	0
215	20240808	165300	544954395	970	970	970	970	0
216	20240808	165200	544954395	970	970	970	970	0
217	20240808	165100	544954395	970	970	970	970	0
218	20240808	165000	544954395	970	970	970	970	0
219	20240808	164900	544954395	970	970	970	970	0
220	20240808	164800	544954395	970	970	970	970	0
221	20240808	164700	544954395	970	970	970	970	0
222	20240808	164600	544954395	970	970	970	970	0
223	20240808	164500	544954395	970	970	970	970	0
224	20240808	164400	544954395	970	970	970	970	0
225	20240808	164300	544954395	970	970	970	970	0
226	20240808	164200	544954395	970	970	970	970	0
227	20240808	164100	544954395	970	970	970	970	0
228	20240808	164000	544954395	970	970	970	970	0
229	20240808	163900	544954395	970	970	970	970	0
230	20240808	163800	544954395	970	970	970	970	0
231	20240808	163700	544954395	970	970	970	970	0
232	20240808	163600	544954395	970	970	970	970	0
233	20240808	163500	544954395	970	970	970	970	0
234	20240808	163400	544954395	970	970	970	970	0
235	20240808	163300	544954395	970	970	970	970	0
236	20240808	163200	544954395	970	970	970	970	0
237	20240808	163100	544954395	970	970	970	970	0
238	20240808	163000	544954395	970	970	970	970	0
239	20240808	162900	544954395	970	970	970	970	0
240	20240808	162800	544954395	970	970	970	970	0
241	20240808	162700	544954395	970	970	970	970	0
242	20240808	162600	544954395	970	970	970	970	4293
243	20240808	162500	544954395	970	970	970	970	0
244	20240808	162400	544954395	970	970	970	970	0
245	20240808	162300	544954395	970	970	970	970	0
246	20240808	162200	544954395	970	970	970	970	0
247	20240808	162100	544954395	970	970	970	970	0
248	20240808	162000	544954395	970	970	970	970	0
249	20240808	161900	544954395	970	970	970	970	0
250	20240808	161800	544954395	970	970	970	970	0
251	20240808	161700	544954395	970	970	970	970	0
252	20240808	161600	544954395	970	970	970	970	0
253	20240808	161500	544954395	970	970	970	970	0
254	20240808	161400	544954395	970	970	970	970	0
255	20240808	161300	544954395	970	970	970	970	0
256	20240808	161200	544954395	970	970	970	970	0
257	20240808	161100	544954395	970	970	970	970	0
258	20240808	161000	544954395	970	970	970	970	0
259	20240808	160900	544954395	970	970	970	970	0
260	20240808	160800	544954395	970	970	970	970	0
261	20240808	160700	544954395	970	970	970	970	0
262	20240808	160600	544954395	970	970	970	970	0
263	20240808	160500	544954395	970	970	970	970	0
264	20240808	160400	544954395	970	970	970	970	0
265	20240808	160300	544954395	970	970	970	970	0
266	20240808	160200	544954395	970	970	970	970	0
267	20240808	160100	544954395	970	970	970	970	0
268	20240808	160000	544954395	970	970	970	970	0
269	20240808	155900	544954395	970	970	970	970	0
270	20240808	155800	544954395	970	970	970	970	0
271	20240808	155700	544954395	970	970	970	970	0
272	20240808	155600	544954395	970	970	970	970	4293
273	20240808	155500	544954395	970	970	970	970	0
274	20240808	155400	544954395	970	970	970	970	0
275	20240808	155300	544954395	970	970	970	970	0
276	20240808	155200	544954395	970	970	970	970	0
277	20240808	155100	544954395	970	970	970	970	0
278	20240808	155000	544954395	970	970	970	970	0
279	20240808	154900	544954395	970	970	970	970	0
280	20240808	154800	544954395	970	970	970	970	0
281	20240808	154700	544954395	970	970	970	970	0
282	20240808	154600	544954395	970	970	970	970	0
283	20240808	154500	544954395	970	970	970	970	0
284	20240808	154400	544954395	970	970	970	970	0
285	20240808	154300	544954395	970	970	970	970	0
286	20240808	154200	544954395	970	970	970	970	0
287	20240808	154100	544954395	970	970	970	970	0
288	20240808	154000	544954395	970	970	970	970	0
289	20240808	153900	544954395	970	970	970	970	0
290	20240808	153800	544954395	970	970	970	970	0
291	20240808	153700	544954395	970	970	970	970	0
292	20240808	153600	544954395	970	970	970	970	0
293	20240808	153500	544954395	970	970	970	970	0
294	20240808	153400	544954395	970	970	970	970	0
295	20240808	153300	544954395	970	970	970	970	0
296	20240808	153200	544954395	970	970	970	970	0
297	20240808	153100	544954395	970	970	970	970	0
298	20240808	153000	544954395	970	970	970	970	4293
299	20240808	152900	540790185	970	970	970	970	0
300	20240808	152800	540790185	970	970	970	970	0
301	20240808	152700	540790185	970	970	970	970	0
302	20240808	152600	540790185	970	970	970	970	0
303	20240808	152500	540790185	970	970	970	970	0
304	20240808	152400	540790185	970	970	970	970	0
305	20240808	152300	540790185	970	970	970	970	0
306	20240808	152200	540790185	970	970	970	970	0
307	20240808	152100	540790185	970	970	970	970	0
308	20240808	152000	540790185	970	970	970	970	0
309	20240808	151900	540790185	970	970	970	970	0
310	20240808	151800	540790185	970	970	970	970	678
311	20240808	151700	540132525	974	974	974	974	0
312	20240808	151600	540132525	974	974	974	974	1
313	20240808	151500	540131551	970	971	971	970	498
314	20240808	151400	539648116	972	972	972	972	67
315	20240808	151300	539582992	975	972	975	972	11241
316	20240808	151200	528656737	972	975	975	972	201
317	20240808	151100	528461362	972	973	973	972	2176
318	20240808	151000	526345141	973	973	973	973	2
319	20240808	150900	526343195	974	974	974	974	200
320	20240808	150800	526148395	974	974	974	974	5
321	20240808	150700	526143525	976	976	976	976	0
322	20240808	150600	526143525	976	976	976	976	1
323	20240808	150500	526142549	975	975	975	975	44
324	20240808	150400	526099649	975	973	975	973	958
325	20240808	150300	525165603	975	975	975	975	0
326	20240808	150200	525165603	975	975	975	973	553
327	20240808	150100	524627516	975	975	975	975	593
328	20240808	150000	524049341	973	971	973	971	1448
329	20240808	145900	522641589	975	974	975	974	22
330	20240808	145800	522620147	970	970	970	970	0
331	20240808	145700	522620147	970	970	970	970	0
332	20240808	145600	522620147	970	970	970	970	0
333	20240808	145500	522620147	970	972	972	970	2830
334	20240808	145400	519872447	970	970	970	970	0
335	20240808	145300	519872447	970	970	970	970	0
336	20240808	145200	519872447	970	970	970	970	0
337	20240808	145100	519872447	970	974	974	970	933
338	20240808	145000	518964003	971	971	971	971	12
339	20240808	144900	518952351	975	975	975	975	0
340	20240808	144800	518952351	975	975	975	975	12
341	20240808	144700	518940651	971	971	971	971	0
342	20240808	144600	518940651	971	971	971	971	0
343	20240808	144500	518940651	971	971	971	971	1009
344	20240808	144400	517960912	971	975	976	971	145
345	20240808	144300	517819507	977	977	977	977	1
346	20240808	144200	517818530	977	977	977	977	0
347	20240808	144100	517818530	977	977	977	977	1000
348	20240808	144000	516841530	975	975	975	975	0
349	20240808	143900	516841530	975	975	975	975	5
350	20240808	143800	516836655	977	976	977	976	1000
351	20240808	143700	515859665	977	967	977	967	26086
352	20240808	143600	490557781	966	966	966	966	19
353	20240808	143500	490539427	965	965	965	965	0
354	20240808	143400	490539427	965	965	965	965	0
355	20240808	143300	490539427	965	965	965	965	0
356	20240808	143200	490539427	965	965	965	965	0
357	20240808	143100	490539427	965	965	965	965	152
358	20240808	143000	490392747	965	965	965	964	1526
359	20240808	142900	488920257	965	965	965	965	9
360	20240808	142800	488911572	965	965	965	965	0
361	20240808	142700	488911572	965	966	966	964	1296
362	20240808	142600	487661126	969	969	969	969	0
363	20240808	142500	487661126	969	969	969	969	0
364	20240808	142400	487661126	969	970	970	966	1254
365	20240808	142300	486445454	970	970	970	970	20
366	20240808	142200	486426054	971	971	971	971	0
367	20240808	142100	486426054	971	971	971	971	0
368	20240808	142000	486426054	971	978	978	971	445
369	20240808	141900	485993531	971	971	971	971	1414
370	20240808	141800	484620537	970	970	970	970	0
371	20240808	141700	484620537	970	970	970	970	0
372	20240808	141600	484620537	970	970	970	970	5
373	20240808	141500	484615687	970	979	981	970	5360
374	20240808	141400	479361769	980	972	980	972	3000
375	20240808	141300	476425556	971	963	971	963	5000
376	20240808	141200	471593310	963	963	963	963	0
377	20240808	141100	471593310	963	962	963	962	1500
378	20240808	141000	470148815	962	960	962	960	2971
379	20240808	140900	467295214	961	961	961	960	8712
380	20240808	140800	458928390	962	962	962	962	11
381	20240808	140700	458917808	962	962	962	962	0
382	20240808	140600	458917808	962	962	962	962	0
383	20240808	140500	458917808	962	962	962	962	1200
384	20240808	140400	457763408	962	962	962	962	0
385	20240808	140300	457763408	962	963	963	962	337
386	20240808	140200	457438884	965	961	965	961	2
387	20240808	140100	457436958	965	971	971	961	514
388	20240808	140000	456942140	971	971	971	971	1
389	20240808	135900	456941169	965	965	965	965	0
390	20240808	135800	456941169	965	965	965	965	19
391	20240808	135700	456922834	965	965	965	960	116110
392	20240808	135600	345286330	974	974	974	974	1
393	20240808	135500	345285356	965	965	965	965	0
394	20240808	135400	345285356	965	970	970	965	1377
395	20240808	135300	343955771	974	974	974	974	0
396	20240808	135200	343955771	974	974	974	974	0
397	20240808	135100	343955771	974	974	974	974	0
398	20240808	135000	343955771	974	974	974	974	2
399	20240808	134900	343953823	974	974	974	974	10
400	20240808	134800	343944083	973	973	973	973	0
401	20240808	134700	343944083	973	975	975	973	64
402	20240808	134600	343881808	973	973	973	973	0
403	20240808	134500	343881808	973	973	973	973	0
404	20240808	134400	343881808	973	973	973	973	0
405	20240808	134300	343881808	973	973	973	973	243
406	20240808	134200	343645369	980	980	980	980	0
407	20240808	134100	343645369	980	968	981	968	5002
408	20240808	134000	338750144	967	967	967	967	0
409	20240808	133900	338750144	967	968	968	967	12
410	20240808	133800	338738530	972	972	972	972	50
411	20240808	133700	338689930	972	970	972	966	678
412	20240808	133600	338034526	970	970	970	970	0
413	20240808	133500	338034526	970	970	970	970	7747
414	20240808	133400	330519936	970	971	971	970	2934
415	20240808	133300	327673275	972	972	972	972	128
416	20240808	133200	327548859	974	974	974	974	1
417	20240808	133100	327547885	974	974	974	974	16
418	20240808	133000	327532301	972	972	972	972	0
419	20240808	132900	327532301	972	972	972	972	0
420	20240808	132800	327532301	972	972	972	972	0
421	20240808	132700	327532301	972	972	972	972	53
422	20240808	132600	327480785	972	965	972	965	26
423	20240808	132500	327455688	965	965	965	965	96
424	20240808	132400	327363048	965	965	965	965	501
425	20240808	132300	326879583	965	969	969	965	258
426	20240808	132200	326630359	969	972	972	969	112
427	20240808	132100	326521498	972	972	972	972	14
428	20240808	132000	326507890	972	972	972	972	0
429	20240808	131900	326507890	972	972	972	972	0
430	20240808	131800	326507890	972	972	972	972	0
431	20240808	131700	326507890	972	972	972	972	10
432	20240808	131600	326498170	972	967	972	967	821
433	20240808	131500	325704258	967	968	968	967	4070
434	20240808	131400	321764600	968	968	968	967	2042
435	20240808	131300	319789273	969	970	970	969	6103
436	20240808	131200	313869416	971	972	972	971	85
437	20240808	131100	313786799	972	970	972	970	4
438	20240808	131000	313782915	972	972	972	972	205
439	20240808	130900	313583655	972	972	972	972	39
440	20240808	130800	313545747	971	971	971	971	0
441	20240808	130700	313545747	971	970	971	970	723
442	20240808	130600	312843835	970	975	975	970	7413
443	20240808	130500	305646103	975	975	975	975	84
444	20240808	130400	305564203	975	975	975	975	307
445	20240808	130300	305264878	975	975	975	975	0
446	20240808	130200	305264878	975	975	975	975	0
447	20240808	130100	305264878	975	975	975	975	12
448	20240808	130000	305253178	975	975	975	975	36
449	20240808	125900	305218078	982	982	982	982	0
450	20240808	125800	305218078	982	982	982	982	1
451	20240808	125700	305217096	976	982	982	976	303
452	20240808	125600	304921362	981	981	981	981	8
453	20240808	125500	304913514	981	981	981	981	0
454	20240808	125400	304913514	981	981	981	981	50
455	20240808	125300	304864464	981	981	981	981	0
456	20240808	125200	304864464	981	981	981	981	0
457	20240808	125100	304864464	981	981	981	981	5
458	20240808	125000	304859559	981	981	981	981	0
459	20240808	124900	304859559	981	981	981	981	11
460	20240808	124800	304848768	981	981	981	981	2
461	20240808	124700	304846806	975	975	975	975	0
462	20240808	124600	304846806	975	975	975	975	3
463	20240808	124500	304843881	975	982	982	975	2003
464	20240808	124400	302890915	982	982	982	982	0
465	20240808	124300	302890915	982	982	982	982	11
466	20240808	124200	302880113	982	982	982	982	3
467	20240808	124100	302877167	975	975	975	975	2
468	20240808	124000	302875217	981	981	981	981	100
469	20240808	123900	302777117	975	975	975	975	6
470	20240808	123800	302771267	975	975	975	975	0
471	20240808	123700	302771267	975	975	975	975	0
472	20240808	123600	302771267	975	977	982	975	3250
473	20240808	123500	299600293	976	976	976	976	0
474	20240808	123400	299600293	976	976	976	976	964
475	20240808	123300	298659429	983	983	983	983	0
476	20240808	123200	298659429	983	983	983	983	0
477	20240808	123100	298659429	983	982	983	982	690
478	20240808	123000	297981220	983	983	983	983	4
479	20240808	122900	297977288	985	985	985	985	0
480	20240808	122800	297977288	985	985	985	985	2
481	20240808	122700	297975318	985	976	985	976	8
482	20240808	122600	297967501	974	976	976	974	650
483	20240808	122500	297333400	976	985	985	976	65
484	20240808	122400	297269922	986	979	986	979	869
485	20240808	122300	296417147	979	980	980	979	2
486	20240808	122200	296415188	975	982	982	975	129
487	20240808	122100	296289063	982	982	982	982	2501
488	20240808	122000	293833081	982	983	983	982	10
489	20240808	121900	293823254	983	984	984	983	2002
490	20240808	121800	291853287	983	984	984	983	3
491	20240808	121700	291850336	974	974	974	974	0
492	20240808	121600	291850336	974	974	974	974	0
493	20240808	121500	291850336	974	974	974	974	0
494	20240808	121400	291850336	974	975	975	974	4
495	20240808	121300	291846438	974	974	974	974	0
496	20240808	121200	291846438	974	974	974	974	5
497	20240808	121100	291841568	995	985	995	983	2004
498	20240808	121000	289854827	986	986	986	986	0
499	20240808	120900	289854827	986	973	986	973	708
500	20240808	120800	289158399	985	985	985	985	1492
501	20240808	120700	287688779	985	979	985	979	10029
502	20240808	120600	277822583	980	972	980	972	7000
503	20240808	120500	271005561	970	970	970	970	0
504	20240808	120400	271005561	970	970	970	970	50
505	20240808	120300	270957061	970	970	970	970	0
506	20240808	120200	270957061	970	970	970	970	122
507	20240808	120100	270838721	969	970	970	969	549
508	20240808	120000	270306312	970	970	970	970	0
509	20240808	115900	270306312	970	970	970	970	111
510	20240808	115800	270198642	970	970	970	970	6
511	20240808	115700	270192822	972	969	972	969	85
512	20240808	115600	270110442	972	972	972	972	116
513	20240808	115500	269997690	972	973	973	972	43
514	20240808	115400	269955884	973	975	975	973	155
515	20240808	115300	269804913	974	976	977	974	429
516	20240808	115200	269386435	977	972	977	972	700
517	20240808	115100	268705607	968	968	968	968	0
518	20240808	115000	268705607	968	968	968	968	0
519	20240808	114900	268705607	968	968	968	968	0
520	20240808	114800	268705607	968	968	968	968	1
521	20240808	114700	268704639	975	971	975	971	100
522	20240808	114600	268607143	968	968	968	968	0
523	20240808	114500	268607143	968	968	968	968	2631
524	20240808	114400	266060335	968	968	968	968	0
525	20240808	114300	266060335	968	969	969	968	700
526	20240808	114200	265382635	969	969	969	969	698
527	20240808	114100	264706273	971	971	971	971	1158
528	20240808	114000	263581855	969	969	969	969	78
529	20240808	113900	263506273	969	969	969	969	0
530	20240808	113800	263506273	969	969	969	969	0
531	20240808	113700	263506273	969	969	969	969	0
532	20240808	113600	263506273	969	969	969	969	3
533	20240808	113500	263503366	971	971	971	971	10
534	20240808	113400	263493656	971	971	971	971	20
535	20240808	113300	263474236	972	972	972	972	0
536	20240808	113200	263474236	972	967	972	967	316
537	20240808	113100	263168659	967	967	967	967	0
538	20240808	113000	263168659	967	970	970	967	3285
539	20240808	112900	259988266	970	970	970	970	0
540	20240808	112800	259988266	970	970	970	970	1
541	20240808	112700	259987296	975	975	975	975	2
542	20240808	112600	259985346	976	976	976	976	0
543	20240808	112500	259985346	976	976	976	976	0
544	20240808	112400	259985346	976	976	976	976	0
545	20240808	112300	259985346	976	974	976	974	2001
546	20240808	112200	258033968	973	973	973	973	0
547	20240808	112100	258033968	973	972	973	972	4012
548	20240808	112000	254130314	972	972	972	972	493
549	20240808	111900	253651118	967	968	968	967	1300
550	20240808	111800	252394017	967	967	967	967	0
551	20240808	111700	252394017	967	967	967	967	0
552	20240808	111600	252394017	967	967	967	967	10
553	20240808	111500	252384347	967	967	967	967	1
554	20240808	111400	252383380	967	967	967	967	237
555	20240808	111300	252154201	967	967	967	967	7
556	20240808	111200	252147432	967	968	968	967	395
557	20240808	111100	251765260	967	967	967	967	0
558	20240808	111000	251765260	967	972	972	967	52
559	20240808	110900	251714726	972	964	972	963	9696
560	20240808	110800	242376949	966	966	966	966	0
561	20240808	110700	242376949	966	966	966	966	120
562	20240808	110600	242261029	967	966	967	966	2292
563	20240808	110500	240044695	967	966	967	966	600
564	20240808	110400	239464946	962	962	962	962	206
565	20240808	110300	239266774	962	962	962	962	309
566	20240808	110200	238969516	966	966	966	966	1122
567	20240808	110100	237885664	966	965	966	965	1792
568	20240808	110000	236154985	964	964	964	964	6999
569	20240808	105900	229407949	964	964	964	964	52
570	20240808	105800	229357821	963	963	963	963	51
571	20240808	105700	229308708	962	962	962	962	673
572	20240808	105600	228661282	962	962	962	962	9605
573	20240808	105500	219421272	963	963	963	963	6
574	20240808	105400	219415494	963	963	963	963	0
575	20240808	105300	219415494	963	963	963	963	4
576	20240808	105200	219411642	962	962	962	962	2
577	20240808	105100	219409718	963	963	963	963	20
578	20240808	105000	219390458	962	963	963	962	2000
579	20240808	104900	217466008	963	964	964	963	1160
580	20240808	104800	216348701	965	966	966	965	239
581	20240808	104700	216117973	966	966	966	966	0
582	20240808	104600	216117973	966	967	967	966	16
583	20240808	104500	216102503	967	967	967	967	0
584	20240808	104400	216102503	967	967	967	967	0
585	20240808	104300	216102503	967	968	968	967	286
586	20240808	104200	215825841	967	967	967	967	0
587	20240808	104100	215825841	967	970	970	967	238
588	20240808	104000	215595395	971	971	971	971	0
589	20240808	103900	215595395	971	971	971	971	2
590	20240808	103800	215593453	971	971	971	971	9
591	20240808	103700	215584714	971	968	971	968	4
592	20240808	103600	215580839	968	971	971	968	1204
593	20240808	103500	214415346	968	968	968	968	900
594	20240808	103400	213544146	971	968	971	968	502
595	20240808	103300	213058204	968	969	971	968	2007
596	20240808	103200	211115419	968	968	968	968	0
597	20240808	103100	211115419	968	969	969	968	599
598	20240808	103000	210535526	970	970	970	970	4
599	20240808	102900	210531646	970	971	971	970	40
600	20240808	102800	210492841	971	972	972	971	17
601	20240808	102700	210476333	972	972	972	972	101
602	20240808	102600	210378161	971	971	971	971	0
603	20240808	102500	210378161	971	971	971	971	3
604	20240808	102400	210375248	971	971	971	971	9
605	20240808	102300	210366509	970	972	972	970	121
606	20240808	102200	210249043	971	971	971	971	1
607	20240808	102100	210248072	971	972	972	971	33
608	20240808	102000	210216016	971	971	971	971	0
609	20240808	101900	210216016	971	971	971	971	290
610	20240808	101800	209934426	973	973	973	973	366
611	20240808	101700	209578308	973	973	973	973	23
612	20240808	101600	209555929	973	973	973	973	4
613	20240808	101500	209552037	973	968	973	968	120
614	20240808	101400	209435377	973	973	973	973	2
615	20240808	101300	209433431	974	974	974	974	15
616	20240808	101200	209418821	974	973	974	973	3
617	20240808	101100	209415900	971	971	971	971	0
618	20240808	101000	209415900	971	971	971	971	0
619	20240808	100900	209415900	971	971	971	971	15
620	20240808	100800	209401335	971	971	971	971	10
621	20240808	100700	209391625	971	963	971	963	3695
622	20240808	100600	205808456	963	963	963	963	1
623	20240808	100500	205807493	963	962	963	962	1186
624	20240808	100400	204666350	962	962	962	962	3
625	20240808	100300	204663464	961	961	961	961	38
626	20240808	100200	204626946	960	960	960	960	0
627	20240808	100100	204626946	960	960	960	960	0
628	20240808	100000	204626946	960	960	960	960	12
629	20240808	095900	204615426	959	959	959	959	0
630	20240808	095800	204615426	959	962	962	959	570
631	20240808	095700	204068586	962	962	962	962	1
632	20240808	095600	204067624	961	960	961	960	2444
633	20240808	095500	201719440	955	956	956	955	500
634	20240808	095400	201241855	955	955	955	955	59
635	20240808	095300	201185510	955	955	955	955	616
636	20240808	095200	200597230	955	955	955	955	768
637	20240808	095100	199863790	955	955	955	955	0
638	20240808	095000	199863790	955	959	960	955	1022
639	20240808	094900	198882782	961	957	961	954	4561
640	20240808	094800	194509611	953	957	957	953	9877
641	20240808	094700	185073601	957	957	957	957	100
642	20240808	094600	184977901	957	957	957	956	1098
643	20240808	094500	183928182	956	957	957	956	5098
644	20240808	094400	179052519	960	957	960	957	2605
645	20240808	094300	176556733	957	957	957	957	2777
646	20240808	094200	173899144	957	961	961	957	2779
647	20240808	094100	171232553	961	965	965	961	2000
648	20240808	094000	169309144	965	969	969	965	638
649	20240808	093900	168692834	969	965	969	962	5600
650	20240808	093800	163294041	965	962	965	962	621
651	20240808	093700	162695544	962	964	964	961	7029
652	20240808	093600	155929252	963	963	963	963	0
653	20240808	093500	155929252	963	968	968	957	20464
654	20240808	093400	136193477	967	971	977	967	17627
655	20240808	093300	119090896	970	970	970	970	2
656	20240808	093200	119088956	970	971	971	969	14
657	20240808	093100	119075369	969	969	969	969	50
658	20240808	093000	119026919	970	972	972	970	2554
659	20240808	092900	116547370	973	973	973	973	2369
660	20240808	092800	114242333	971	971	971	971	27
661	20240808	092700	114216116	971	972	972	971	338
662	20240808	092600	113887744	973	975	975	973	323
663	20240808	092500	113573118	980	978	980	978	100
664	20240808	092400	113475156	981	971	981	971	1668
665	20240808	092300	111852266	971	971	972	971	1279
666	20240808	092200	110610337	972	975	975	972	1218
667	20240808	092100	109423006	975	977	977	975	130
668	20240808	092000	109296138	979	979	979	979	0
669	20240808	091900	109296138	979	979	979	979	205
670	20240808	091800	109095443	979	981	981	979	3525
671	20240808	091700	105640508	981	984	985	981	285
672	20240808	091600	105360482	985	986	986	985	1009
673	20240808	091500	104366501	985	985	985	985	15
674	20240808	091400	104351726	985	985	985	985	4228
675	20240808	091300	100187146	985	980	985	980	830
676	20240808	091200	99372936	980	987	988	980	26023
677	20240808	091100	73687977	987	993	993	987	8079
678	20240808	091000	65701515	993	994	994	993	1305
679	20240808	090900	64404347	993	992	993	991	837
680	20240808	090800	63574101	991	992	993	990	1720
681	20240808	090700	61870108	993	993	993	988	2069
682	20240808	090600	59820881	993	993	996	993	2448
683	20240808	090500	57386102	993	994	994	993	17
684	20240808	090400	57369206	993	994	994	992	1855
685	20240808	090300	55527851	995	979	995	970	8162
686	20240808	090200	47477176	970	965	977	965	4019
687	20240808	090100	43576577	968	977	978	968	6105
688	20240808	090000	37616368	977	955	995	955	39365