KissMeData/108670/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201000	1449888000	40850	40850	40850	40850	1819
3	20240807	200900	1449888000	40850	40850	40850	40850	0
4	20240807	200800	1449888000	40850	40850	40850	40850	0
5	20240807	200700	1449888000	40850	40850	40850	40850	0
6	20240807	200600	1449888000	40850	40850	40850	40850	0
7	20240807	200500	1449888000	40850	40850	40850	40850	0
8	20240807	200400	1449888000	40850	40850	40850	40850	0
9	20240807	200300	1449888000	40850	40850	40850	40850	0
10	20240807	200200	1449888000	40850	40850	40850	40850	0
11	20240807	200100	1449888000	40850	40850	40850	40850	0
12	20240807	200000	1449888000	40850	40850	40850	40850	0
13	20240807	195900	1449888000	40850	40850	40850	40850	0
14	20240807	195800	1449888000	40850	40850	40850	40850	0
15	20240807	195700	1449888000	40850	40850	40850	40850	0
16	20240807	195600	1449888000	40850	40850	40850	40850	0
17	20240807	195500	1449888000	40850	40850	40850	40850	0
18	20240807	195400	1449888000	40850	40850	40850	40850	0
19	20240807	195300	1449888000	40850	40850	40850	40850	0
20	20240807	195200	1449888000	40850	40850	40850	40850	0
21	20240807	195100	1449888000	40850	40850	40850	40850	0
22	20240807	195000	1449888000	40850	40850	40850	40850	0
23	20240807	194900	1449888000	40850	40850	40850	40850	0
24	20240807	194800	1449888000	40850	40850	40850	40850	0
25	20240807	194700	1449888000	40850	40850	40850	40850	0
26	20240807	194600	1449888000	40850	40850	40850	40850	0
27	20240807	194500	1449888000	40850	40850	40850	40850	0
28	20240807	194400	1449888000	40850	40850	40850	40850	0
29	20240807	194300	1449888000	40850	40850	40850	40850	0
30	20240807	194200	1449888000	40850	40850	40850	40850	0
31	20240807	194100	1449888000	40850	40850	40850	40850	0
32	20240807	194000	1449888000	40850	40850	40850	40850	1819
33	20240807	193900	1449888000	40850	40850	40850	40850	0
34	20240807	193800	1449888000	40850	40850	40850	40850	0
35	20240807	193700	1449888000	40850	40850	40850	40850	0
36	20240807	193600	1449888000	40850	40850	40850	40850	0
37	20240807	193500	1449888000	40850	40850	40850	40850	0
38	20240807	193400	1449888000	40850	40850	40850	40850	0
39	20240807	193300	1449888000	40850	40850	40850	40850	0
40	20240807	193200	1449888000	40850	40850	40850	40850	0
41	20240807	193100	1449888000	40850	40850	40850	40850	0
42	20240807	193000	1449888000	40850	40850	40850	40850	0
43	20240807	192900	1449888000	40850	40850	40850	40850	0
44	20240807	192800	1449888000	40850	40850	40850	40850	0
45	20240807	192700	1449888000	40850	40850	40850	40850	0
46	20240807	192600	1449888000	40850	40850	40850	40850	0
47	20240807	192500	1449888000	40850	40850	40850	40850	0
48	20240807	192400	1449888000	40850	40850	40850	40850	0
49	20240807	192300	1449888000	40850	40850	40850	40850	0
50	20240807	192200	1449888000	40850	40850	40850	40850	0
51	20240807	192100	1449888000	40850	40850	40850	40850	0
52	20240807	192000	1449888000	40850	40850	40850	40850	0
53	20240807	191900	1449888000	40850	40850	40850	40850	0
54	20240807	191800	1449888000	40850	40850	40850	40850	0
55	20240807	191700	1449888000	40850	40850	40850	40850	0
56	20240807	191600	1449888000	40850	40850	40850	40850	0
57	20240807	191500	1449888000	40850	40850	40850	40850	0
58	20240807	191400	1449888000	40850	40850	40850	40850	0
59	20240807	191300	1449888000	40850	40850	40850	40850	0
60	20240807	191200	1449888000	40850	40850	40850	40850	0
61	20240807	191100	1449888000	40850	40850	40850	40850	0
62	20240807	191000	1449888000	40850	40850	40850	40850	1819
63	20240807	190900	1449888000	40850	40850	40850	40850	0
64	20240807	190800	1449888000	40850	40850	40850	40850	0
65	20240807	190700	1449888000	40850	40850	40850	40850	0
66	20240807	190600	1449888000	40850	40850	40850	40850	0
67	20240807	190500	1449888000	40850	40850	40850	40850	0
68	20240807	190400	1449888000	40850	40850	40850	40850	0
69	20240807	190300	1449888000	40850	40850	40850	40850	0
70	20240807	190200	1449888000	40850	40850	40850	40850	0
71	20240807	190100	1449888000	40850	40850	40850	40850	0
72	20240807	190000	1449888000	40850	40850	40850	40850	0
73	20240807	185900	1449888000	40850	40850	40850	40850	0
74	20240807	185800	1449888000	40850	40850	40850	40850	0
75	20240807	185700	1449888000	40850	40850	40850	40850	0
76	20240807	185600	1449888000	40850	40850	40850	40850	0
77	20240807	185500	1449888000	40850	40850	40850	40850	0
78	20240807	185400	1449888000	40850	40850	40850	40850	0
79	20240807	185300	1449888000	40850	40850	40850	40850	0
80	20240807	185200	1449888000	40850	40850	40850	40850	0
81	20240807	185100	1449888000	40850	40850	40850	40850	0
82	20240807	185000	1449888000	40850	40850	40850	40850	0
83	20240807	184900	1449888000	40850	40850	40850	40850	0
84	20240807	184800	1449888000	40850	40850	40850	40850	0
85	20240807	184700	1449888000	40850	40850	40850	40850	0
86	20240807	184600	1449888000	40850	40850	40850	40850	0
87	20240807	184500	1449888000	40850	40850	40850	40850	0
88	20240807	184400	1449888000	40850	40850	40850	40850	0
89	20240807	184300	1449888000	40850	40850	40850	40850	0
90	20240807	184200	1449888000	40850	40850	40850	40850	0
91	20240807	184100	1449888000	40850	40850	40850	40850	0
92	20240807	184000	1449888000	40850	40850	40850	40850	1819
93	20240807	183900	1449888000	40850	40850	40850	40850	0
94	20240807	183800	1449888000	40850	40850	40850	40850	0
95	20240807	183700	1449888000	40850	40850	40850	40850	0
96	20240807	183600	1449888000	40850	40850	40850	40850	0
97	20240807	183500	1449888000	40850	40850	40850	40850	0
98	20240807	183400	1449888000	40850	40850	40850	40850	0
99	20240807	183300	1449888000	40850	40850	40850	40850	0
100	20240807	183200	1449888000	40850	40850	40850	40850	0
101	20240807	183100	1449888000	40850	40850	40850	40850	0
102	20240807	183000	1449888000	40850	40850	40850	40850	0
103	20240807	182900	1449888000	40850	40850	40850	40850	0
104	20240807	182800	1449888000	40850	40850	40850	40850	0
105	20240807	182700	1449888000	40850	40850	40850	40850	0
106	20240807	182600	1449888000	40850	40850	40850	40850	0
107	20240807	182500	1449888000	40850	40850	40850	40850	0
108	20240807	182400	1449888000	40850	40850	40850	40850	0
109	20240807	182300	1449888000	40850	40850	40850	40850	0
110	20240807	182200	1449888000	40850	40850	40850	40850	0
111	20240807	182100	1449888000	40850	40850	40850	40850	0
112	20240807	182000	1449888000	40850	40850	40850	40850	0
113	20240807	181900	1449888000	40850	40850	40850	40850	0
114	20240807	181800	1449888000	40850	40850	40850	40850	0
115	20240807	181700	1449888000	40850	40850	40850	40850	0
116	20240807	181600	1449888000	40850	40850	40850	40850	0
117	20240807	181500	1449888000	40850	40850	40850	40850	0
118	20240807	181400	1449888000	40850	40850	40850	40850	0
119	20240807	181300	1449888000	40850	40850	40850	40850	0
120	20240807	181200	1449888000	40850	40850	40850	40850	0
121	20240807	181100	1449888000	40850	40850	40850	40850	0
122	20240807	181000	1449888000	40850	40850	40850	40850	1819
123	20240807	180900	1449888000	40850	40850	40850	40850	0
124	20240807	180800	1449888000	40850	40850	40850	40850	0
125	20240807	180700	1449888000	40850	40850	40850	40850	0
126	20240807	180600	1449888000	40850	40850	40850	40850	0
127	20240807	180500	1449888000	40850	40850	40850	40850	0
128	20240807	180400	1449888000	40850	40850	40850	40850	0
129	20240807	180300	1449888000	40850	40850	40850	40850	0
130	20240807	180200	1449888000	40850	40850	40850	40850	0
131	20240807	180100	1449888000	40850	40850	40850	40850	0
132	20240807	180000	1449888000	40850	40850	40850	40850	0
133	20240807	175900	1449888000	40850	40850	40850	40850	0
134	20240807	175800	1449888000	40850	40850	40850	40850	0
135	20240807	175700	1449888000	40850	40850	40850	40850	0
136	20240807	175600	1449888000	40850	40850	40850	40850	0
137	20240807	175500	1449888000	40850	40850	40850	40850	0
138	20240807	175400	1449888000	40850	40850	40850	40850	0
139	20240807	175300	1449888000	40850	40850	40850	40850	0
140	20240807	175200	1449888000	40850	40850	40850	40850	0
141	20240807	175100	1449888000	40850	40850	40850	40850	0
142	20240807	175000	1449888000	40850	40850	40850	40850	0
143	20240807	174900	1449888000	40850	40850	40850	40850	0
144	20240807	174800	1449888000	40850	40850	40850	40850	0
145	20240807	174700	1449888000	40850	40850	40850	40850	0
146	20240807	174600	1449888000	40850	40850	40850	40850	0
147	20240807	174500	1449888000	40850	40850	40850	40850	0
148	20240807	174400	1449888000	40850	40850	40850	40850	0
149	20240807	174300	1449888000	40850	40850	40850	40850	0
150	20240807	174200	1449888000	40850	40850	40850	40850	0
151	20240807	174100	1449888000	40850	40850	40850	40850	0
152	20240807	174000	1449888000	40850	40850	40850	40850	1819
153	20240807	173900	1449888000	40850	40850	40850	40850	0
154	20240807	173800	1449888000	40850	40850	40850	40850	0
155	20240807	173700	1449888000	40850	40850	40850	40850	0
156	20240807	173600	1449888000	40850	40850	40850	40850	0
157	20240807	173500	1449888000	40850	40850	40850	40850	0
158	20240807	173400	1449888000	40850	40850	40850	40850	0
159	20240807	173300	1449888000	40850	40850	40850	40850	0
160	20240807	173200	1449888000	40850	40850	40850	40850	0
161	20240807	173100	1449888000	40850	40850	40850	40850	0
162	20240807	173000	1449888000	40850	40850	40850	40850	0
163	20240807	172900	1449888000	40850	40850	40850	40850	0
164	20240807	172800	1449888000	40850	40850	40850	40850	0
165	20240807	172700	1449888000	40850	40850	40850	40850	0
166	20240807	172600	1449888000	40850	40850	40850	40850	0
167	20240807	172500	1449888000	40850	40850	40850	40850	0
168	20240807	172400	1449888000	40850	40850	40850	40850	0
169	20240807	172300	1449888000	40850	40850	40850	40850	0
170	20240807	172200	1449888000	40850	40850	40850	40850	0
171	20240807	172100	1449888000	40850	40850	40850	40850	0
172	20240807	172000	1449888000	40850	40850	40850	40850	0
173	20240807	171900	1449888000	40850	40850	40850	40850	0
174	20240807	171800	1449888000	40850	40850	40850	40850	0
175	20240807	171700	1449888000	40850	40850	40850	40850	0
176	20240807	171600	1449888000	40850	40850	40850	40850	0
177	20240807	171500	1449888000	40850	40850	40850	40850	0
178	20240807	171400	1449888000	40850	40850	40850	40850	0
179	20240807	171300	1449888000	40850	40850	40850	40850	0
180	20240807	171200	1449888000	40850	40850	40850	40850	0
181	20240807	171100	1449888000	40850	40850	40850	40850	0
182	20240807	171000	1449888000	40850	40850	40850	40850	1819
183	20240807	170900	1449888000	40850	40850	40850	40850	0
184	20240807	170800	1449888000	40850	40850	40850	40850	0
185	20240807	170700	1449888000	40850	40850	40850	40850	0
186	20240807	170600	1449888000	40850	40850	40850	40850	0
187	20240807	170500	1449888000	40850	40850	40850	40850	0
188	20240807	170400	1449888000	40850	40850	40850	40850	0
189	20240807	170300	1449888000	40850	40850	40850	40850	0
190	20240807	170200	1449888000	40850	40850	40850	40850	0
191	20240807	170100	1449888000	40850	40850	40850	40850	0
192	20240807	170000	1449888000	40850	40850	40850	40850	0
193	20240807	165900	1449888000	40850	40850	40850	40850	0
194	20240807	165800	1449888000	40850	40850	40850	40850	0
195	20240807	165700	1449888000	40850	40850	40850	40850	0
196	20240807	165600	1449888000	40850	40850	40850	40850	0
197	20240807	165500	1449888000	40850	40850	40850	40850	0
198	20240807	165400	1449888000	40850	40850	40850	40850	0
199	20240807	165300	1449888000	40850	40850	40850	40850	0
200	20240807	165200	1449888000	40850	40850	40850	40850	0
201	20240807	165100	1449888000	40850	40850	40850	40850	0
202	20240807	165000	1449888000	40850	40850	40850	40850	0
203	20240807	164900	1449888000	40850	40850	40850	40850	0
204	20240807	164800	1449888000	40850	40850	40850	40850	0
205	20240807	164700	1449888000	40850	40850	40850	40850	0
206	20240807	164600	1449888000	40850	40850	40850	40850	0
207	20240807	164500	1449888000	40850	40850	40850	40850	0
208	20240807	164400	1449888000	40850	40850	40850	40850	0
209	20240807	164300	1449888000	40850	40850	40850	40850	0
210	20240807	164200	1449888000	40850	40850	40850	40850	0
211	20240807	164100	1449888000	40850	40850	40850	40850	0
212	20240807	164000	1449888000	40850	40850	40850	40850	1819
213	20240807	163900	1449888000	40850	40850	40850	40850	0
214	20240807	163800	1449888000	40850	40850	40850	40850	0
215	20240807	163700	1449888000	40850	40850	40850	40850	0
216	20240807	163600	1449888000	40850	40850	40850	40850	0
217	20240807	163500	1449888000	40850	40850	40850	40850	0
218	20240807	163400	1449888000	40850	40850	40850	40850	0
219	20240807	163300	1449888000	40850	40850	40850	40850	0
220	20240807	163200	1449888000	40850	40850	40850	40850	0
221	20240807	163100	1449888000	40850	40850	40850	40850	0
222	20240807	163000	1449888000	40850	40850	40850	40850	0
223	20240807	162900	1449888000	40850	40850	40850	40850	0
224	20240807	162800	1449888000	40850	40850	40850	40850	0
225	20240807	162700	1449888000	40850	40850	40850	40850	0
226	20240807	162600	1449888000	40850	40850	40850	40850	0
227	20240807	162500	1449888000	40850	40850	40850	40850	0
228	20240807	162400	1449888000	40850	40850	40850	40850	0
229	20240807	162300	1449888000	40850	40850	40850	40850	0
230	20240807	162200	1449888000	40850	40850	40850	40850	0
231	20240807	162100	1449888000	40850	40850	40850	40850	0
232	20240807	162000	1449888000	40850	40850	40850	40850	0
233	20240807	161900	1449888000	40850	40850	40850	40850	0
234	20240807	161800	1449888000	40850	40850	40850	40850	0
235	20240807	161700	1449888000	40850	40850	40850	40850	0
236	20240807	161600	1449888000	40850	40850	40850	40850	0
237	20240807	161500	1449888000	40850	40850	40850	40850	0
238	20240807	161400	1449888000	40850	40850	40850	40850	0
239	20240807	161300	1449888000	40850	40850	40850	40850	0
240	20240807	161200	1449888000	40850	40850	40850	40850	0
241	20240807	161100	1449888000	40850	40850	40850	40850	0
242	20240807	161000	1449888000	40850	40850	40850	40850	1819
243	20240807	160900	1449888000	40850	40850	40850	40850	0
244	20240807	160800	1449888000	40850	40850	40850	40850	0
245	20240807	160700	1449888000	40850	40850	40850	40850	0
246	20240807	160600	1449888000	40850	40850	40850	40850	0
247	20240807	160500	1449888000	40850	40850	40850	40850	0
248	20240807	160400	1449888000	40850	40850	40850	40850	0
249	20240807	160300	1449888000	40850	40850	40850	40850	0
250	20240807	160200	1449888000	40850	40850	40850	40850	0
251	20240807	160100	1449888000	40850	40850	40850	40850	0
252	20240807	160000	1449888000	40850	40850	40850	40850	0
253	20240807	155900	1449888000	40850	40850	40850	40850	0
254	20240807	155800	1449888000	40850	40850	40850	40850	0
255	20240807	155700	1449888000	40850	40850	40850	40850	0
256	20240807	155600	1449888000	40850	40850	40850	40850	0
257	20240807	155500	1449888000	40850	40850	40850	40850	0
258	20240807	155400	1449888000	40850	40850	40850	40850	0
259	20240807	155300	1449888000	40850	40850	40850	40850	0
260	20240807	155200	1449888000	40850	40850	40850	40850	0
261	20240807	155100	1449888000	40850	40850	40850	40850	0
262	20240807	155000	1449888000	40850	40850	40850	40850	0
263	20240807	154900	1449888000	40850	40850	40850	40850	0
264	20240807	154800	1449888000	40850	40850	40850	40850	0
265	20240807	154700	1449888000	40850	40850	40850	40850	0
266	20240807	154600	1449888000	40850	40850	40850	40850	0
267	20240807	154500	1449888000	40850	40850	40850	40850	0
268	20240807	154400	1449888000	40850	40850	40850	40850	0
269	20240807	154300	1449888000	40850	40850	40850	40850	0
270	20240807	154200	1449888000	40850	40850	40850	40850	0
271	20240807	154100	1449888000	40850	40850	40850	40850	0
272	20240807	154000	1449888000	40850	40850	40850	40850	1819
273	20240807	153900	1449888000	40850	40850	40850	40850	0
274	20240807	153800	1449888000	40850	40850	40850	40850	0
275	20240807	153700	1449888000	40850	40850	40850	40850	0
276	20240807	153600	1449888000	40850	40850	40850	40850	0
277	20240807	153500	1449888000	40850	40850	40850	40850	0
278	20240807	153400	1449888000	40850	40850	40850	40850	0
279	20240807	153300	1449888000	40850	40850	40850	40850	0
280	20240807	153200	1449888000	40850	40850	40850	40850	0
281	20240807	153100	1449888000	40850	40850	40850	40850	0
282	20240807	153000	1449888000	40850	40850	40850	40850	1819
283	20240807	152900	1375581850	40850	40850	40850	40850	0
284	20240807	152800	1375581850	40850	40850	40850	40850	0
285	20240807	152700	1375581850	40850	40850	40850	40850	0
286	20240807	152600	1375581850	40850	40850	40850	40850	0
287	20240807	152500	1375581850	40850	40850	40850	40850	0
288	20240807	152400	1375581850	40850	40850	40850	40850	0
289	20240807	152300	1375581850	40850	40850	40850	40850	0
290	20240807	152200	1375581850	40850	40850	40850	40850	0
291	20240807	152100	1375581850	40850	40850	40850	40850	0
292	20240807	152000	1375581850	40850	40850	40850	40850	0
293	20240807	151900	1375581850	40850	40900	40950	40850	89
294	20240807	151800	1371941300	40900	40950	40950	40900	181
295	20240807	151700	1364529700	40850	40900	40950	40850	217
296	20240807	151600	1355655300	40900	40900	40900	40900	41
297	20240807	151500	1353978400	40950	40900	40950	40900	33
298	20240807	151400	1352628600	40950	40950	40950	40900	58
299	20240807	151300	1350256250	40900	40950	40950	40900	39
300	20240807	151200	1348661100	40900	40900	40900	40850	40
301	20240807	151100	1347025800	40850	40900	40900	40850	89
302	20240807	151000	1343388100	40950	40950	40950	40850	83
303	20240807	150900	1339993500	40950	40950	40950	40950	21
304	20240807	150800	1339133550	40900	40950	40950	40900	20
305	20240807	150700	1338315200	40850	40900	41000	40850	117
306	20240807	150600	1333531400	40900	41000	41000	40900	78
307	20240807	150500	1330341100	40900	40950	41000	40900	494
308	20240807	150400	1310116000	40900	41000	41050	40900	91
309	20240807	150300	1306390450	41050	41050	41050	40950	40
310	20240807	150200	1304752150	40950	41050	41050	40950	486
311	20240807	150100	1284827000	41050	41050	41050	41050	6
312	20240807	150000	1284580700	41000	41000	41000	41000	17
313	20240807	145900	1283883700	41000	41050	41050	41000	2
314	20240807	145800	1283801650	41100	41050	41100	41050	9
315	20240807	145700	1283431950	41100	41100	41100	41100	0
316	20240807	145600	1283431950	41100	41100	41100	41100	0
317	20240807	145500	1283431950	41100	41100	41100	41100	8
318	20240807	145400	1283103150	41100	41150	41150	41100	3
319	20240807	145300	1282979800	41050	41150	41150	41050	65
320	20240807	145200	1280310850	41100	41150	41150	41100	14
321	20240807	145100	1279735400	41150	41150	41150	41150	8
322	20240807	145000	1279406200	41150	41100	41150	41100	70
323	20240807	144900	1276529150	41100	41100	41100	41100	27
324	20240807	144800	1275419450	41050	41050	41050	41050	0
325	20240807	144700	1275419450	41050	41100	41100	41050	52
326	20240807	144600	1273284600	41100	41100	41100	41100	0
327	20240807	144500	1273284600	41100	41100	41150	41100	13
328	20240807	144400	1272750150	41100	41100	41100	41100	0
329	20240807	144300	1272750150	41100	41100	41100	41100	15
330	20240807	144200	1272133650	41150	41150	41150	41150	0
331	20240807	144100	1272133650	41150	41150	41150	41150	1
332	20240807	144000	1272092500	41150	41150	41150	41150	1
333	20240807	143900	1272051350	41150	41050	41150	40950	273
334	20240807	143800	1260857600	41150	41100	41150	41050	161
335	20240807	143700	1254243350	41100	41100	41100	41100	0
336	20240807	143600	1254243350	41100	41100	41150	41100	22
337	20240807	143500	1253339100	41100	41150	41150	41100	21
338	20240807	143400	1252475600	41100	41100	41100	41100	0
339	20240807	143300	1252475600	41100	41150	41150	41100	15
340	20240807	143200	1251859050	41150	41150	41150	41150	2
341	20240807	143100	1251776750	41100	41100	41100	41100	6
342	20240807	143000	1251530150	41050	41050	41050	41050	0
343	20240807	142900	1251530150	41050	41100	41100	41050	30
344	20240807	142800	1250298200	41100	41100	41100	41100	7
345	20240807	142700	1250010500	41100	41100	41100	41100	2
346	20240807	142600	1249928300	41100	41100	41100	41100	3
347	20240807	142500	1249805000	41100	41100	41100	41100	100
348	20240807	142400	1245695000	41100	41100	41100	41100	4
349	20240807	142300	1245530600	41050	41050	41050	41050	1
350	20240807	142200	1245489550	41050	41050	41050	41050	12
351	20240807	142100	1244996950	41100	41050	41100	41050	23
352	20240807	142000	1244052550	41100	41100	41100	41100	43
353	20240807	141900	1242285250	41100	41100	41100	41100	145
354	20240807	141800	1236325750	41100	41100	41100	41100	144
355	20240807	141700	1230407350	41100	41100	41100	41100	1
356	20240807	141600	1230366250	41100	41050	41100	41050	9
357	20240807	141500	1229996750	41100	41100	41100	41100	1
358	20240807	141400	1229955650	40950	40950	40950	40950	93
359	20240807	141300	1226147300	41000	41000	41000	41000	10
360	20240807	141200	1225737300	41000	41050	41050	41000	8
361	20240807	141100	1225409000	41050	41100	41100	40950	262
362	20240807	141000	1214667250	41050	41050	41050	41050	0
363	20240807	140900	1214667250	41050	41050	41050	41050	13
364	20240807	140800	1214133600	41100	41100	41100	41050	12
365	20240807	140700	1213640650	41000	41000	41000	41000	0
366	20240807	140600	1213640650	41000	41100	41100	41000	2
367	20240807	140500	1213558550	41050	41100	41100	41050	755
368	20240807	140400	1182565750	41100	41050	41100	41050	56
369	20240807	140300	1180266150	41050	41050	41050	41050	18
370	20240807	140200	1179527250	41100	41100	41100	41100	1
371	20240807	140100	1179486150	41100	41100	41100	41050	19
372	20240807	140000	1178705850	41100	41050	41100	41050	108
373	20240807	135900	1174267350	41100	41100	41100	41100	43
374	20240807	135800	1172500050	41100	41100	41100	41100	30
375	20240807	135700	1171267050	41050	41050	41050	41050	1
376	20240807	135600	1171226000	41100	41100	41100	41100	1
377	20240807	135500	1171184900	41100	41100	41100	41100	16
378	20240807	135400	1170527300	41100	41100	41100	41100	8
379	20240807	135300	1170198500	41100	41150	41150	41100	37
380	20240807	135200	1168677700	41150	41150	41150	41150	1
381	20240807	135100	1168636550	41000	41050	41100	41000	211
382	20240807	135000	1159982000	41000	41050	41050	41000	310
383	20240807	134900	1147259350	41050	41150	41150	41050	234
384	20240807	134800	1137641950	41200	41150	41200	41150	139
385	20240807	134700	1131921750	41200	41150	41200	41150	37
386	20240807	134600	1130398050	41200	41150	41200	41150	18
387	20240807	134500	1129656700	41150	41200	41200	41150	43
388	20240807	134400	1127887100	41200	41200	41200	41200	16
389	20240807	134300	1127227900	41200	41200	41200	41200	1
390	20240807	134200	1127186700	41150	41200	41200	41150	6
391	20240807	134100	1126939750	41200	41150	41200	41150	32
392	20240807	134000	1125622300	41200	41200	41200	41200	4
393	20240807	133900	1125457500	41200	41200	41250	41200	38
394	20240807	133800	1123891400	41250	41250	41250	41250	10
395	20240807	133700	1123478900	41250	41250	41250	41250	4
396	20240807	133600	1123313900	41150	41200	41200	41150	206
397	20240807	133500	1114836250	41200	41200	41200	41200	32
398	20240807	133400	1113517850	41250	41250	41250	41250	5
399	20240807	133300	1113311600	41150	41150	41150	41150	0
400	20240807	133200	1113311600	41150	41150	41150	41150	5
401	20240807	133100	1113105850	41200	41200	41200	41200	114
402	20240807	133000	1108409050	41200	41200	41200	41200	117
403	20240807	132900	1103588650	41150	41200	41200	41150	6
404	20240807	132800	1103341700	41200	41200	41200	41200	7
405	20240807	132700	1103053300	41200	41150	41200	41150	302
406	20240807	132600	1090612300	41150	41150	41150	41150	4
407	20240807	132500	1090447700	41150	41150	41150	41150	13
408	20240807	132400	1089912750	41200	41250	41250	41200	26
409	20240807	132300	1088841250	41250	41200	41250	41150	649
410	20240807	132200	1062103600	41200	41300	41300	41200	258
411	20240807	132100	1051461450	41300	41300	41300	41300	4
412	20240807	132000	1051296250	41250	41250	41250	41250	135
413	20240807	131900	1045727500	41250	41250	41250	41250	24
414	20240807	131800	1044737500	41300	41350	41350	41300	270
415	20240807	131700	1033586400	41350	41350	41350	41350	7
416	20240807	131600	1033296950	41300	41300	41300	41300	0
417	20240807	131500	1033296950	41300	41350	41350	41300	15
418	20240807	131400	1032677000	41350	41350	41350	41350	4
419	20240807	131300	1032511600	41350	41350	41350	41350	1
420	20240807	131200	1032470250	41300	41350	41350	41300	7
421	20240807	131100	1032181100	41350	41350	41350	41350	68
422	20240807	131000	1029369300	41350	41350	41350	41350	1
423	20240807	130900	1029327950	41350	41350	41350	41350	11
424	20240807	130800	1028873100	41300	41350	41350	41300	9
425	20240807	130700	1028501200	41350	41300	41350	41300	108
426	20240807	130600	1024040450	41350	41350	41350	41350	9
427	20240807	130500	1023668300	41400	41350	41400	41350	7
428	20240807	130400	1023378750	41350	41350	41350	41350	14
429	20240807	130300	1022799850	41400	41400	41400	41400	5
430	20240807	130200	1022592850	41350	41350	41350	41350	5
431	20240807	130100	1022386100	41300	41300	41300	41300	0
432	20240807	130000	1022386100	41300	41350	41400	41300	196
433	20240807	125900	1014284350	41350	41350	41400	41350	117
434	20240807	125800	1009446250	41350	41350	41350	41350	5
435	20240807	125700	1009239500	41400	41400	41400	41400	9
436	20240807	125600	1008866900	41400	41350	41400	41350	114
437	20240807	125500	1004152950	41400	41350	41400	41350	12
438	20240807	125400	1003656450	41300	41300	41300	41300	3
439	20240807	125300	1003532550	41300	41350	41350	41300	94
440	20240807	125200	999649900	41350	41350	41400	41350	66
441	20240807	125100	996920600	41350	41450	41450	41350	363
442	20240807	125000	981892600	41450	41450	41450	41450	1
443	20240807	124900	981851150	41450	41450	41450	41450	21
444	20240807	124800	980980700	41450	41450	41450	41400	11
445	20240807	124700	980525050	41400	41500	41500	41400	58
446	20240807	124600	978121650	41500	41500	41500	41500	0
447	20240807	124500	978121650	41500	41500	41500	41500	1
448	20240807	124400	978080150	41550	41550	41550	41550	6
449	20240807	124300	977830850	41450	41450	41450	41450	1
450	20240807	124200	977789400	41450	41600	41600	41450	926
451	20240807	124100	939321050	41600	41650	41650	41600	20
452	20240807	124000	938488250	41650	41650	41650	41650	1
453	20240807	123900	938446600	41600	41600	41600	41600	0
454	20240807	123800	938446600	41600	41600	41600	41600	5
455	20240807	123700	938238600	41650	41650	41650	41650	1
456	20240807	123600	938196950	41600	41600	41600	41600	111
457	20240807	123500	933579350	41600	41600	41600	41600	51
458	20240807	123400	931457750	41600	41650	41650	41600	196
459	20240807	123300	923303700	41650	41650	41650	41650	0
460	20240807	123200	923303700	41650	41650	41650	41650	43
461	20240807	123100	921512750	41650	41650	41650	41600	21
462	20240807	123000	920638350	41650	41650	41650	41650	35
463	20240807	122900	919180600	41650	41650	41650	41650	4
464	20240807	122800	919014000	41650	41600	41650	41600	6
465	20240807	122700	918764350	41600	41600	41650	41600	6
466	20240807	122600	918514550	41600	41600	41600	41600	144
467	20240807	122500	912524150	41600	41600	41600	41600	11
468	20240807	122400	912066550	41550	41550	41550	41550	253
469	20240807	122300	901554400	41550	41550	41550	41550	5
470	20240807	122200	901346650	41550	41550	41550	41550	1
471	20240807	122100	901305100	41550	41550	41550	41550	15
472	20240807	122000	900681850	41600	41600	41600	41600	2
473	20240807	121900	900598650	41550	41600	41600	41550	112
474	20240807	121800	895945000	41600	41600	41600	41600	1
475	20240807	121700	895903400	41600	41600	41600	41600	4
476	20240807	121600	895737000	41650	41500	41650	41500	1688
477	20240807	121500	825678600	41500	41500	41500	41500	1
478	20240807	121400	825637100	41450	41500	41500	41450	16
479	20240807	121300	824973350	41500	41500	41500	41500	0
480	20240807	121200	824973350	41500	41500	41500	41500	2
481	20240807	121100	824890350	41500	41500	41500	41500	101
482	20240807	121000	820698850	41450	41450	41500	41450	194
483	20240807	120900	812648800	41450	41450	41450	41450	55
484	20240807	120800	810369050	41500	41500	41500	41500	0
485	20240807	120700	810369050	41500	41450	41500	41450	14
486	20240807	120600	809788300	41500	41500	41500	41500	1
487	20240807	120500	809746800	41450	41450	41450	41450	30
488	20240807	120400	808503300	41500	41450	41500	41450	13
489	20240807	120300	807964050	41500	41500	41500	41500	1
490	20240807	120200	807922550	41500	41500	41500	41500	2
491	20240807	120100	807839550	41450	41450	41450	41450	0
492	20240807	120000	807839550	41450	41500	41500	41450	73
493	20240807	115900	804813650	41500	41500	41500	41500	2
494	20240807	115800	804730650	41450	41450	41450	41450	1
495	20240807	115700	804689200	41500	41500	41500	41450	26
496	20240807	115600	803610450	41500	41500	41500	41500	10
497	20240807	115500	803195450	41500	41450	41500	41450	391
498	20240807	115400	786976400	41500	41500	41500	41500	18
499	20240807	115300	786229400	41450	41450	41450	41450	5
500	20240807	115200	786022150	41500	41500	41500	41500	0
501	20240807	115100	786022150	41500	41500	41500	41500	9
502	20240807	115000	785648650	41500	41450	41500	41450	189
503	20240807	114900	777806150	41500	41500	41500	41500	1
504	20240807	114800	777764650	41500	41500	41500	41500	9
505	20240807	114700	777391150	41500	41450	41500	41400	8
506	20240807	114600	777059550	41500	41500	41500	41500	1
507	20240807	114500	777018050	41500	41500	41500	41500	0
508	20240807	114400	777018050	41500	41500	41500	41500	1
509	20240807	114300	776976550	41500	41450	41500	41400	139
510	20240807	114200	771215200	41450	41450	41450	41450	15
511	20240807	114100	770593450	41500	41500	41500	41500	1
512	20240807	114000	770551950	41500	41450	41500	41400	149
513	20240807	113900	764374950	41450	41400	41450	41400	101
514	20240807	113800	760188550	41450	41450	41450	41450	2
515	20240807	113700	760105650	41450	41450	41450	41450	5
516	20240807	113600	759898400	41400	41450	41450	41400	9
517	20240807	113500	759525650	41450	41500	41500	41450	152
518	20240807	113400	753225150	41500	41500	41500	41500	4
519	20240807	113300	753059150	41500	41450	41500	41450	11
520	20240807	113200	752603100	41450	41500	41500	41450	16
521	20240807	113100	751939850	41500	41500	41500	41500	8
522	20240807	113000	751607850	41450	41400	41450	41400	282
523	20240807	112900	739919200	41450	41450	41450	41450	13
524	20240807	112800	739380350	41450	41450	41450	41450	1
525	20240807	112700	739338900	41450	41450	41450	41450	63
526	20240807	112600	736727550	41400	41450	41450	41400	6
527	20240807	112500	736479100	41500	41400	41500	41400	27
528	20240807	112400	735360100	41450	41450	41450	41450	189
529	20240807	112300	727526050	41450	41450	41500	41450	122
530	20240807	112200	722468750	41500	41500	41500	41500	1
531	20240807	112100	722427250	41450	41450	41450	41450	31
532	20240807	112000	721142300	41450	41450	41450	41450	31
533	20240807	111900	719857350	41400	41450	41450	41400	12
534	20240807	111800	719360200	41450	41450	41450	41450	0
535	20240807	111700	719360200	41450	41450	41450	41450	3
536	20240807	111600	719235850	41450	41450	41450	41400	131
537	20240807	111500	713811150	41450	41450	41450	41450	20
538	20240807	111400	712982150	41500	41500	41500	41400	22
539	20240807	111300	712069400	41450	41400	41450	41400	7
540	20240807	111200	711779550	41500	41500	41500	41500	7
541	20240807	111100	711489050	41350	41300	41450	41300	849
542	20240807	111000	676317250	41350	41350	41350	41350	8
543	20240807	110900	675986450	41350	41300	41350	41300	42
544	20240807	110800	674250650	41300	41300	41300	41300	27
545	20240807	110700	673135550	41350	41400	41400	41300	21
546	20240807	110600	672267650	41300	41300	41400	41300	19
547	20240807	110500	671482850	41400	41300	41400	41300	21
548	20240807	110400	670615350	41300	41350	41400	41300	14
549	20240807	110300	670036700	41250	41250	41350	41250	36
550	20240807	110200	668549900	41250	41250	41250	41250	19
551	20240807	110100	667766150	41250	41350	41400	41250	773
552	20240807	110000	635766950	41350	41200	41350	41200	264
553	20240807	105900	624877050	41200	41200	41250	41200	112
554	20240807	105800	620262600	41200	41200	41200	41150	208
555	20240807	105700	611697300	41250	41350	41350	41200	157
556	20240807	105600	605206900	41350	41100	41350	41100	678
557	20240807	105500	577235500	41150	41150	41150	41100	276
558	20240807	105400	565883950	41100	41100	41150	41050	330
559	20240807	105300	552320500	41100	41050	41150	41050	257
560	20240807	105200	541759950	41050	41100	41100	41050	133
561	20240807	105100	536299000	41100	41000	41150	41000	276
562	20240807	105000	524970650	41050	41050	41100	41000	362
563	20240807	104900	510111700	41100	41150	41200	41100	329
564	20240807	104800	496581900	41200	41100	41200	41100	117
565	20240807	104700	491769900	41150	41150	41200	41100	76
566	20240807	104600	488643300	41150	41350	41350	41150	1348
567	20240807	104500	433024500	41350	41350	41350	41300	13
568	20240807	104400	432487400	41300	41350	41400	41300	293
569	20240807	104300	420359300	41350	41400	41400	41350	144
570	20240807	104200	414403900	41350	41400	41400	41350	42
571	20240807	104100	412665550	41400	41350	41400	41350	42
572	20240807	104000	410928800	41350	41350	41400	41350	19
573	20240807	103900	410142900	41400	41400	41400	41400	135
574	20240807	103800	404553900	41350	41400	41400	41350	152
575	20240807	103700	398268600	41400	41400	41400	41400	29
576	20240807	103600	397068000	41350	41350	41350	41350	31
577	20240807	103500	395786150	41350	41350	41350	41350	2
578	20240807	103400	395703450	41350	41350	41350	41350	9
579	20240807	103300	395331300	41400	41350	41400	41350	3
580	20240807	103200	395207150	41400	41350	41400	41300	152
581	20240807	103100	388929100	41400	41400	41400	41400	0
582	20240807	103000	388929100	41400	41400	41400	41400	4
583	20240807	102900	388763500	41400	41400	41400	41400	1
584	20240807	102800	388722100	41400	41450	41450	41400	11
585	20240807	102700	388266650	41450	41450	41450	41450	22
586	20240807	102600	387354750	41400	41450	41450	41400	50
587	20240807	102500	385284700	41450	41450	41450	41450	0
588	20240807	102400	385284700	41450	41350	41450	41350	445
589	20240807	102300	366865600	41350	41300	41350	41300	15
590	20240807	102200	366246050	41350	41350	41350	41350	1
591	20240807	102100	366204700	41250	41250	41250	41250	0
592	20240807	102000	366204700	41250	41250	41250	41200	144
593	20240807	101900	360265700	41250	41250	41250	41250	9
594	20240807	101800	359894450	41200	41200	41200	41200	2
595	20240807	101700	359812050	41250	41250	41250	41250	18
596	20240807	101600	359069550	41150	41150	41150	41050	532
597	20240807	101500	337193850	41250	41350	41350	41150	176
598	20240807	101400	329935550	41350	41400	41400	41350	11
599	20240807	101300	329480200	41350	41350	41350	41350	7
600	20240807	101200	329190750	41400	41400	41400	41400	0
601	20240807	101100	329190750	41400	41400	41400	41400	1
602	20240807	101000	329149350	41400	41400	41400	41400	1
603	20240807	100900	329107950	41450	41450	41450	41450	1
604	20240807	100800	329066500	41450	41450	41450	41450	0
605	20240807	100700	329066500	41450	41450	41450	41300	24
606	20240807	100600	328074450	41300	41300	41300	41300	0
607	20240807	100500	328074450	41300	41300	41300	41300	8
608	20240807	100400	327744050	41450	41300	41450	41300	516
609	20240807	100300	306433100	41500	41400	41500	41300	558
610	20240807	100200	283342850	41500	41500	41500	41500	0
611	20240807	100100	283342850	41500	41450	41500	41450	83
612	20240807	100000	279900000	41500	41500	41500	41500	5
613	20240807	095900	279692500	41500	41400	41500	41400	6
614	20240807	095800	279444000	41500	41500	41500	41500	22
615	20240807	095700	278531000	41450	41500	41500	41450	30
616	20240807	095600	277287450	41450	41500	41500	41450	22
617	20240807	095500	276375150	41650	41650	41650	41650	0
618	20240807	095400	276375150	41650	41650	41650	41650	0
619	20240807	095300	276375150	41650	41450	41650	41350	11
620	20240807	095200	275919550	41500	41650	41650	41500	828
621	20240807	095100	241518250	41650	41650	41650	41650	5
622	20240807	095000	241310000	41600	41700	41750	41600	185
623	20240807	094900	233604350	41750	41750	41750	41750	0
624	20240807	094800	233604350	41750	41750	41750	41750	1
625	20240807	094700	233562600	41700	41650	41700	41650	18
626	20240807	094600	232812650	41700	41700	41700	41700	641
627	20240807	094500	206082950	41700	41700	41750	41700	60
628	20240807	094400	203580900	41700	41700	41700	41700	4
629	20240807	094300	203414100	41700	41650	41700	41650	9
630	20240807	094200	203039200	41700	41700	41700	41700	5
631	20240807	094100	202830700	41700	41700	41700	41700	17
632	20240807	094000	202121800	41750	41750	41750	41750	6
633	20240807	093900	201871300	41750	41750	41750	41750	13
634	20240807	093800	201328550	41750	41750	41750	41750	0
635	20240807	093700	201328550	41750	41750	41750	41750	244
636	20240807	093600	191141550	41750	41750	41750	41750	0
637	20240807	093500	191141550	41750	41750	41750	41750	0
638	20240807	093400	191141550	41750	41750	41750	41750	1
639	20240807	093300	191099800	41500	41500	41500	41500	0
640	20240807	093200	191099800	41500	41500	41500	41500	1
641	20240807	093100	191058300	41650	41650	41650	41650	0
642	20240807	093000	191058300	41650	41650	41650	41650	388
643	20240807	092900	174898100	41650	41650	41650	41500	11
644	20240807	092800	174440250	41650	41650	41650	41450	177
645	20240807	092700	167087650	41650	41600	41650	41600	69
646	20240807	092600	164214800	41600	41600	41600	41600	14
647	20240807	092500	163632400	41600	41600	41600	41600	200
648	20240807	092400	155312400	41600	41600	41600	41600	31
649	20240807	092300	154022800	41300	41400	41500	41300	430
650	20240807	092200	136201750	41350	41350	41350	41350	0
651	20240807	092100	136201750	41350	41350	41350	41350	0
652	20240807	092000	136201750	41350	41400	41400	41350	26
653	20240807	091900	135126450	41500	41500	41500	41500	2
654	20240807	091800	135043450	41350	41400	41450	41350	238
655	20240807	091700	125189000	41400	41400	41400	41400	0
656	20240807	091600	125189000	41400	41400	41400	41300	44
657	20240807	091500	123368200	41400	41400	41400	41400	1
658	20240807	091400	123326800	41400	41400	41400	41350	39
659	20240807	091300	121713700	41400	41350	41400	41350	9
660	20240807	091200	121341500	41350	41400	41400	41200	37
661	20240807	091100	119815850	41200	41350	41350	41200	89
662	20240807	091000	116148900	41400	41400	41400	41400	0
663	20240807	090900	116148900	41400	41400	41400	41400	0
664	20240807	090800	116148900	41400	41150	41400	41150	122
665	20240807	090700	111123100	41150	41600	41600	41150	658
666	20240807	090600	83980900	41650	41650	41650	41650	1
667	20240807	090500	83939250	41450	41450	41450	41450	300
668	20240807	090400	71504250	41450	41450	41450	41450	0
669	20240807	090300	71504250	41450	41450	41450	41450	0
670	20240807	090200	71504250	41450	41150	41550	41100	1285
671	20240807	090100	18446800	41450	41250	41450	41150	422
672	20240807	090000	1078750	41250	41500	41500	41250	26