KissMeData/069260/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194400	1235889920	18730	18730	18730	18730	2520
3	20240829	194300	1235889920	18730	18730	18730	18730	0
4	20240829	194200	1235889920	18730	18730	18730	18730	0
5	20240829	194100	1235889920	18730	18730	18730	18730	0
6	20240829	194000	1235889920	18730	18730	18730	18730	0
7	20240829	193900	1235889920	18730	18730	18730	18730	0
8	20240829	193800	1235889920	18730	18730	18730	18730	0
9	20240829	193700	1235889920	18730	18730	18730	18730	0
10	20240829	193600	1235889920	18730	18730	18730	18730	0
11	20240829	193500	1235889920	18730	18730	18730	18730	0
12	20240829	193400	1235889920	18730	18730	18730	18730	0
13	20240829	193300	1235889920	18730	18730	18730	18730	0
14	20240829	193200	1235889920	18730	18730	18730	18730	0
15	20240829	193100	1235889920	18730	18730	18730	18730	0
16	20240829	193000	1235889920	18730	18730	18730	18730	0
17	20240829	192900	1235889920	18730	18730	18730	18730	0
18	20240829	192800	1235889920	18730	18730	18730	18730	0
19	20240829	192700	1235889920	18730	18730	18730	18730	0
20	20240829	192600	1235889920	18730	18730	18730	18730	0
21	20240829	192500	1235889920	18730	18730	18730	18730	0
22	20240829	192400	1235889920	18730	18730	18730	18730	0
23	20240829	192300	1235889920	18730	18730	18730	18730	0
24	20240829	192200	1235889920	18730	18730	18730	18730	0
25	20240829	192100	1235889920	18730	18730	18730	18730	0
26	20240829	192000	1235889920	18730	18730	18730	18730	0
27	20240829	191900	1235889920	18730	18730	18730	18730	0
28	20240829	191800	1235889920	18730	18730	18730	18730	0
29	20240829	191700	1235889920	18730	18730	18730	18730	0
30	20240829	191600	1235889920	18730	18730	18730	18730	0
31	20240829	191500	1235889920	18730	18730	18730	18730	0
32	20240829	191400	1235889920	18730	18730	18730	18730	2520
33	20240829	191300	1235889920	18730	18730	18730	18730	0
34	20240829	191200	1235889920	18730	18730	18730	18730	0
35	20240829	191100	1235889920	18730	18730	18730	18730	0
36	20240829	191000	1235889920	18730	18730	18730	18730	0
37	20240829	190900	1235889920	18730	18730	18730	18730	0
38	20240829	190800	1235889920	18730	18730	18730	18730	0
39	20240829	190700	1235889920	18730	18730	18730	18730	0
40	20240829	190600	1235889920	18730	18730	18730	18730	0
41	20240829	190500	1235889920	18730	18730	18730	18730	0
42	20240829	190400	1235889920	18730	18730	18730	18730	0
43	20240829	190300	1235889920	18730	18730	18730	18730	0
44	20240829	190200	1235889920	18730	18730	18730	18730	0
45	20240829	190100	1235889920	18730	18730	18730	18730	0
46	20240829	190000	1235889920	18730	18730	18730	18730	0
47	20240829	185900	1235889920	18730	18730	18730	18730	0
48	20240829	185800	1235889920	18730	18730	18730	18730	0
49	20240829	185700	1235889920	18730	18730	18730	18730	0
50	20240829	185600	1235889920	18730	18730	18730	18730	0
51	20240829	185500	1235889920	18730	18730	18730	18730	0
52	20240829	185400	1235889920	18730	18730	18730	18730	0
53	20240829	185300	1235889920	18730	18730	18730	18730	0
54	20240829	185200	1235889920	18730	18730	18730	18730	0
55	20240829	185100	1235889920	18730	18730	18730	18730	0
56	20240829	185000	1235889920	18730	18730	18730	18730	0
57	20240829	184900	1235889920	18730	18730	18730	18730	0
58	20240829	184800	1235889920	18730	18730	18730	18730	0
59	20240829	184700	1235889920	18730	18730	18730	18730	0
60	20240829	184600	1235889920	18730	18730	18730	18730	0
61	20240829	184500	1235889920	18730	18730	18730	18730	0
62	20240829	184400	1235889920	18730	18730	18730	18730	2520
63	20240829	184300	1235889920	18730	18730	18730	18730	0
64	20240829	184200	1235889920	18730	18730	18730	18730	0
65	20240829	184100	1235889920	18730	18730	18730	18730	0
66	20240829	184000	1235889920	18730	18730	18730	18730	0
67	20240829	183900	1235889920	18730	18730	18730	18730	0
68	20240829	183800	1235889920	18730	18730	18730	18730	0
69	20240829	183700	1235889920	18730	18730	18730	18730	0
70	20240829	183600	1235889920	18730	18730	18730	18730	0
71	20240829	183500	1235889920	18730	18730	18730	18730	0
72	20240829	183400	1235889920	18730	18730	18730	18730	0
73	20240829	183300	1235889920	18730	18730	18730	18730	0
74	20240829	183200	1235889920	18730	18730	18730	18730	0
75	20240829	183100	1235889920	18730	18730	18730	18730	0
76	20240829	183000	1235889920	18730	18730	18730	18730	0
77	20240829	182900	1235889920	18730	18730	18730	18730	0
78	20240829	182800	1235889920	18730	18730	18730	18730	0
79	20240829	182700	1235889920	18730	18730	18730	18730	0
80	20240829	182600	1235889920	18730	18730	18730	18730	0
81	20240829	182500	1235889920	18730	18730	18730	18730	0
82	20240829	182400	1235889920	18730	18730	18730	18730	0
83	20240829	182300	1235889920	18730	18730	18730	18730	0
84	20240829	182200	1235889920	18730	18730	18730	18730	0
85	20240829	182100	1235889920	18730	18730	18730	18730	0
86	20240829	182000	1235889920	18730	18730	18730	18730	0
87	20240829	181900	1235889920	18730	18730	18730	18730	0
88	20240829	181800	1235889920	18730	18730	18730	18730	0
89	20240829	181700	1235889920	18730	18730	18730	18730	0
90	20240829	181600	1235889920	18730	18730	18730	18730	0
91	20240829	181500	1235889920	18730	18730	18730	18730	0
92	20240829	181400	1235889920	18730	18730	18730	18730	2520
93	20240829	181300	1235889920	18730	18730	18730	18730	0
94	20240829	181200	1235889920	18730	18730	18730	18730	0
95	20240829	181100	1235889920	18730	18730	18730	18730	0
96	20240829	181000	1235889920	18730	18730	18730	18730	0
97	20240829	180900	1235889920	18730	18730	18730	18730	0
98	20240829	180800	1235889920	18730	18730	18730	18730	0
99	20240829	180700	1235889920	18730	18730	18730	18730	0
100	20240829	180600	1235889920	18730	18730	18730	18730	0
101	20240829	180500	1235889920	18730	18730	18730	18730	0
102	20240829	180400	1235889920	18730	18730	18730	18730	0
103	20240829	180300	1235889920	18730	18730	18730	18730	0
104	20240829	180200	1235889920	18730	18730	18730	18730	0
105	20240829	180100	1235889920	18730	18730	18730	18730	0
106	20240829	180000	1235889920	18730	18730	18730	18730	0
107	20240829	175900	1235889920	18730	18730	18730	18730	0
108	20240829	175800	1235889920	18730	18730	18730	18730	0
109	20240829	175700	1235889920	18730	18730	18730	18730	0
110	20240829	175600	1235889920	18730	18730	18730	18730	0
111	20240829	175500	1235889920	18730	18730	18730	18730	0
112	20240829	175400	1235889920	18730	18730	18730	18730	0
113	20240829	175300	1235889920	18730	18730	18730	18730	0
114	20240829	175200	1235889920	18730	18730	18730	18730	0
115	20240829	175100	1235889920	18730	18730	18730	18730	0
116	20240829	175000	1235889920	18730	18730	18730	18730	0
117	20240829	174900	1235889920	18730	18730	18730	18730	0
118	20240829	174800	1235889920	18730	18730	18730	18730	0
119	20240829	174700	1235889920	18730	18730	18730	18730	0
120	20240829	174600	1235889920	18730	18730	18730	18730	0
121	20240829	174500	1235889920	18730	18730	18730	18730	0
122	20240829	174400	1235889920	18730	18730	18730	18730	2520
123	20240829	174300	1235889920	18730	18730	18730	18730	0
124	20240829	174200	1235889920	18730	18730	18730	18730	0
125	20240829	174100	1235889920	18730	18730	18730	18730	0
126	20240829	174000	1235889920	18730	18730	18730	18730	0
127	20240829	173900	1235889920	18730	18730	18730	18730	0
128	20240829	173800	1235889920	18730	18730	18730	18730	0
129	20240829	173700	1235889920	18730	18730	18730	18730	0
130	20240829	173600	1235889920	18730	18730	18730	18730	0
131	20240829	173500	1235889920	18730	18730	18730	18730	0
132	20240829	173400	1235889920	18730	18730	18730	18730	0
133	20240829	173300	1235889920	18730	18730	18730	18730	0
134	20240829	173200	1235889920	18730	18730	18730	18730	0
135	20240829	173100	1235889920	18730	18730	18730	18730	0
136	20240829	173000	1235889920	18730	18730	18730	18730	0
137	20240829	172900	1235889920	18730	18730	18730	18730	0
138	20240829	172800	1235889920	18730	18730	18730	18730	0
139	20240829	172700	1235889920	18730	18730	18730	18730	0
140	20240829	172600	1235889920	18730	18730	18730	18730	0
141	20240829	172500	1235889920	18730	18730	18730	18730	0
142	20240829	172400	1235889920	18730	18730	18730	18730	0
143	20240829	172300	1235889920	18730	18730	18730	18730	0
144	20240829	172200	1235889920	18730	18730	18730	18730	0
145	20240829	172100	1235889920	18730	18730	18730	18730	0
146	20240829	172000	1235889920	18730	18730	18730	18730	0
147	20240829	171900	1235889920	18730	18730	18730	18730	0
148	20240829	171800	1235889920	18730	18730	18730	18730	0
149	20240829	171700	1235889920	18730	18730	18730	18730	0
150	20240829	171600	1235889920	18730	18730	18730	18730	0
151	20240829	171500	1235889920	18730	18730	18730	18730	0
152	20240829	171400	1235889920	18730	18730	18730	18730	2520
153	20240829	171300	1235889920	18730	18730	18730	18730	0
154	20240829	171200	1235889920	18730	18730	18730	18730	0
155	20240829	171100	1235889920	18730	18730	18730	18730	0
156	20240829	171000	1235889920	18730	18730	18730	18730	0
157	20240829	170900	1235889920	18730	18730	18730	18730	0
158	20240829	170800	1235889920	18730	18730	18730	18730	0
159	20240829	170700	1235889920	18730	18730	18730	18730	0
160	20240829	170600	1235889920	18730	18730	18730	18730	0
161	20240829	170500	1235889920	18730	18730	18730	18730	0
162	20240829	170400	1235889920	18730	18730	18730	18730	0
163	20240829	170300	1235889920	18730	18730	18730	18730	0
164	20240829	170200	1235889920	18730	18730	18730	18730	0
165	20240829	170100	1235889920	18730	18730	18730	18730	0
166	20240829	170000	1235889920	18730	18730	18730	18730	0
167	20240829	165900	1235889920	18730	18730	18730	18730	0
168	20240829	165800	1235889920	18730	18730	18730	18730	0
169	20240829	165700	1235889920	18730	18730	18730	18730	0
170	20240829	165600	1235889920	18730	18730	18730	18730	0
171	20240829	165500	1235889920	18730	18730	18730	18730	0
172	20240829	165400	1235889920	18730	18730	18730	18730	0
173	20240829	165300	1235889920	18730	18730	18730	18730	0
174	20240829	165200	1235889920	18730	18730	18730	18730	0
175	20240829	165100	1235889920	18730	18730	18730	18730	0
176	20240829	165000	1235889920	18730	18730	18730	18730	0
177	20240829	164900	1235889920	18730	18730	18730	18730	0
178	20240829	164800	1235889920	18730	18730	18730	18730	0
179	20240829	164700	1235889920	18730	18730	18730	18730	0
180	20240829	164600	1235889920	18730	18730	18730	18730	0
181	20240829	164500	1235889920	18730	18730	18730	18730	0
182	20240829	164400	1235889920	18730	18730	18730	18730	2520
183	20240829	164300	1235889920	18730	18730	18730	18730	0
184	20240829	164200	1235889920	18730	18730	18730	18730	0
185	20240829	164100	1235889920	18730	18730	18730	18730	0
186	20240829	164000	1235889920	18730	18730	18730	18730	0
187	20240829	163900	1235889920	18730	18730	18730	18730	0
188	20240829	163800	1235889920	18730	18730	18730	18730	0
189	20240829	163700	1235889920	18730	18730	18730	18730	0
190	20240829	163600	1235889920	18730	18730	18730	18730	0
191	20240829	163500	1235889920	18730	18730	18730	18730	0
192	20240829	163400	1235889920	18730	18730	18730	18730	0
193	20240829	163300	1235889920	18730	18730	18730	18730	0
194	20240829	163200	1235889920	18730	18730	18730	18730	0
195	20240829	163100	1235889920	18730	18730	18730	18730	0
196	20240829	163000	1235889920	18730	18730	18730	18730	0
197	20240829	162900	1235889920	18730	18730	18730	18730	0
198	20240829	162800	1235889920	18730	18730	18730	18730	0
199	20240829	162700	1235889920	18730	18730	18730	18730	0
200	20240829	162600	1235889920	18730	18730	18730	18730	0
201	20240829	162500	1235889920	18730	18730	18730	18730	0
202	20240829	162400	1235889920	18730	18730	18730	18730	0
203	20240829	162300	1235889920	18730	18730	18730	18730	0
204	20240829	162200	1235889920	18730	18730	18730	18730	0
205	20240829	162100	1235889920	18730	18730	18730	18730	0
206	20240829	162000	1235889920	18730	18730	18730	18730	0
207	20240829	161900	1235889920	18730	18730	18730	18730	0
208	20240829	161800	1235889920	18730	18730	18730	18730	0
209	20240829	161700	1235889920	18730	18730	18730	18730	0
210	20240829	161600	1235889920	18730	18730	18730	18730	0
211	20240829	161500	1235889920	18730	18730	18730	18730	0
212	20240829	161400	1235889920	18730	18730	18730	18730	2520
213	20240829	161300	1235889920	18730	18730	18730	18730	0
214	20240829	161200	1235889920	18730	18730	18730	18730	0
215	20240829	161100	1235889920	18730	18730	18730	18730	0
216	20240829	161000	1235889920	18730	18730	18730	18730	0
217	20240829	160900	1235889920	18730	18730	18730	18730	0
218	20240829	160800	1235889920	18730	18730	18730	18730	0
219	20240829	160700	1235889920	18730	18730	18730	18730	0
220	20240829	160600	1235889920	18730	18730	18730	18730	0
221	20240829	160500	1235889920	18730	18730	18730	18730	0
222	20240829	160400	1235889920	18730	18730	18730	18730	0
223	20240829	160300	1235889920	18730	18730	18730	18730	0
224	20240829	160200	1235889920	18730	18730	18730	18730	0
225	20240829	160100	1235889920	18730	18730	18730	18730	0
226	20240829	160000	1235889920	18730	18730	18730	18730	0
227	20240829	155900	1235889920	18730	18730	18730	18730	0
228	20240829	155800	1235889920	18730	18730	18730	18730	0
229	20240829	155700	1235889920	18730	18730	18730	18730	0
230	20240829	155600	1235889920	18730	18730	18730	18730	0
231	20240829	155500	1235889920	18730	18730	18730	18730	0
232	20240829	155400	1235889920	18730	18730	18730	18730	0
233	20240829	155300	1235889920	18730	18730	18730	18730	0
234	20240829	155200	1235889920	18730	18730	18730	18730	0
235	20240829	155100	1235889920	18730	18730	18730	18730	0
236	20240829	155000	1235889920	18730	18730	18730	18730	0
237	20240829	154900	1235889920	18730	18730	18730	18730	0
238	20240829	154800	1235889920	18730	18730	18730	18730	0
239	20240829	154700	1235889920	18730	18730	18730	18730	0
240	20240829	154600	1235889920	18730	18730	18730	18730	0
241	20240829	154500	1235889920	18730	18730	18730	18730	0
242	20240829	154400	1235889920	18730	18730	18730	18730	2520
243	20240829	154300	1235889920	18730	18730	18730	18730	0
244	20240829	154200	1235889920	18730	18730	18730	18730	0
245	20240829	154100	1235889920	18730	18730	18730	18730	0
246	20240829	154000	1235889920	18730	18730	18730	18730	0
247	20240829	153900	1235889920	18730	18730	18730	18730	0
248	20240829	153800	1235889920	18730	18730	18730	18730	0
249	20240829	153700	1235889920	18730	18730	18730	18730	0
250	20240829	153600	1235889920	18730	18730	18730	18730	0
251	20240829	153500	1235889920	18730	18730	18730	18730	0
252	20240829	153400	1235889920	18730	18730	18730	18730	0
253	20240829	153300	1235889920	18730	18730	18730	18730	0
254	20240829	153200	1235889920	18730	18730	18730	18730	0
255	20240829	153100	1235889920	18730	18730	18730	18730	0
256	20240829	153000	1235889920	18730	18730	18730	18730	2520
257	20240829	152900	1188690320	18630	18630	18630	18630	0
258	20240829	152800	1188690320	18630	18630	18630	18630	0
259	20240829	152700	1188690320	18630	18630	18630	18630	0
260	20240829	152600	1188690320	18630	18630	18630	18630	0
261	20240829	152500	1188690320	18630	18630	18630	18630	0
262	20240829	152400	1188690320	18630	18630	18630	18630	0
263	20240829	152300	1188690320	18630	18630	18630	18630	0
264	20240829	152200	1188690320	18630	18630	18630	18630	0
265	20240829	152100	1188690320	18630	18630	18630	18630	0
266	20240829	152000	1188690320	18630	18630	18630	18630	0
267	20240829	151900	1188690320	18630	18660	18720	18630	48
268	20240829	151800	1187794140	18730	18660	18750	18660	183
269	20240829	151700	1184371460	18650	18660	18660	18640	207
270	20240829	151600	1180511800	18660	18630	18670	18630	1267
271	20240829	151500	1156881380	18640	18640	18640	18640	98
272	20240829	151400	1155054660	18630	18640	18640	18630	99
273	20240829	151300	1153210180	18640	18640	18640	18640	1
274	20240829	151200	1153191540	18640	18640	18650	18640	108
275	20240829	151100	1151177420	18640	18660	18660	18640	592
276	20240829	151000	1140135400	18660	18660	18660	18660	3
277	20240829	150900	1140079420	18660	18660	18670	18660	106
278	20240829	150800	1138100480	18670	18670	18670	18660	238
279	20240829	150700	1133659270	18670	18720	18720	18670	1459
280	20240829	150600	1106394230	18710	18690	18710	18680	109
281	20240829	150500	1104357000	18690	18690	18690	18690	2
282	20240829	150400	1104319620	18700	18700	18700	18690	200
283	20240829	150300	1100580620	18700	18760	18760	18700	2508
284	20240829	150200	1053604210	18750	18750	18750	18750	6
285	20240829	150100	1053491710	18750	18750	18750	18750	24
286	20240829	150000	1053041710	18750	18740	18750	18740	112
287	20240829	145900	1050941730	18750	18740	18750	18740	42
288	20240829	145800	1050154310	18750	18750	18750	18750	202
289	20240829	145700	1046366810	18750	18760	18760	18750	97
290	20240829	145600	1044547160	18770	18760	18770	18750	235
291	20240829	145500	1040137100	18750	18750	18750	18750	186
292	20240829	145400	1036649600	18740	18740	18740	18740	8
293	20240829	145300	1036499680	18740	18740	18740	18740	6
294	20240829	145200	1036387240	18750	18750	18750	18750	100
295	20240829	145100	1034512240	18740	18760	18760	18740	7
296	20240829	145000	1034381040	18750	18730	18800	18730	689
297	20240829	144900	1021458890	18720	18720	18720	18720	8
298	20240829	144800	1021309130	18720	18720	18730	18720	9
299	20240829	144700	1021140640	18720	18730	18730	18720	165
300	20240829	144600	1018050200	18730	18720	18730	18720	9
301	20240829	144500	1017881710	18720	18720	18720	18720	1
302	20240829	144400	1017862990	18720	18720	18720	18720	76
303	20240829	144300	1016440270	18710	18710	18710	18710	6
304	20240829	144200	1016328010	18720	18720	18720	18720	1
305	20240829	144100	1016309290	18710	18700	18710	18700	10
306	20240829	144000	1016122200	18720	18720	18720	18720	1
307	20240829	143900	1016103480	18740	18700	18740	18700	89
308	20240829	143800	1014436190	18700	18700	18700	18700	2
309	20240829	143700	1014398790	18690	18700	18740	18690	383
310	20240829	143600	1007230440	18690	18710	18710	18690	101
311	20240829	143500	1005340750	18700	18720	18720	18700	245
312	20240829	143400	1000755840	18710	18710	18710	18710	1
313	20240829	143300	1000737130	18720	18720	18720	18710	106
314	20240829	143200	998752870	18710	18710	18710	18710	1
315	20240829	143100	998734160	18720	18720	18720	18720	94
316	20240829	143000	996974480	18720	18720	18720	18720	195
317	20240829	142900	993324080	18720	18720	18720	18710	27
318	20240829	142800	992818650	18710	18710	18710	18710	5
319	20240829	142700	992725100	18720	18710	18720	18710	101
320	20240829	142600	990834390	18710	18710	18710	18710	6
321	20240829	142500	990722130	18710	18710	18710	18710	25
322	20240829	142400	990254380	18700	18700	18710	18700	67
323	20240829	142300	989001420	18700	18700	18700	18700	1
324	20240829	142200	988982720	18700	18740	18740	18700	198
325	20240829	142100	985272500	18730	18740	18740	18730	7
326	20240829	142000	985141380	18730	18690	18730	18690	121
327	20240829	141900	982877580	18710	18690	18710	18690	411
328	20240829	141800	975190890	18690	18690	18690	18690	7
329	20240829	141700	975060060	18690	18690	18690	18690	6
330	20240829	141600	974947920	18700	18690	18700	18690	6
331	20240829	141500	974835770	18690	18690	18690	18690	1
332	20240829	141400	974817080	18680	18680	18680	18680	1
333	20240829	141300	974798400	18680	18690	18690	18660	1959
334	20240829	141200	938208870	18700	18730	18730	18690	3406
335	20240829	141100	874524060	18730	18740	18740	18730	101
336	20240829	141000	872631330	18730	18730	18730	18730	6
337	20240829	140900	872518950	18730	18730	18730	18730	1
338	20240829	140800	872500220	18730	18750	18750	18730	511
339	20240829	140700	862925510	18750	18810	18810	18740	1814
340	20240829	140600	828873220	18820	18820	18820	18820	0
341	20240829	140500	828873220	18820	18800	18820	18800	87
342	20240829	140400	827236800	18810	18800	18810	18800	2
343	20240829	140300	827199190	18800	18810	18810	18800	73
344	20240829	140200	825826130	18810	18790	18810	18790	524
345	20240829	140100	815971540	18800	18800	18800	18800	3
346	20240829	140000	815915140	18790	18780	18800	18780	109
347	20240829	135900	813867030	18780	18780	18780	18780	6
348	20240829	135800	813754350	18780	18780	18790	18780	143
349	20240829	135700	811068490	18780	18780	18780	18770	156
350	20240829	135600	808138870	18780	18720	18780	18720	87
351	20240829	135500	806507320	18720	18720	18720	18720	3
352	20240829	135400	806451160	18730	18750	18770	18730	552
353	20240829	135300	796105660	18740	18760	18760	18740	2
354	20240829	135200	796068160	18760	18750	18760	18740	23
355	20240829	135100	795636960	18740	18740	18740	18740	90
356	20240829	135000	793950360	18730	18730	18740	18730	11
357	20240829	134900	793744320	18740	18730	18740	18730	9
358	20240829	134800	793575720	18730	18730	18730	18720	22
359	20240829	134700	793163670	18730	18710	18730	18710	9
360	20240829	134600	792995240	18710	18720	18730	18700	270
361	20240829	134500	787942180	18710	18730	18730	18700	542
362	20240829	134400	777799320	18730	18740	18740	18730	2
363	20240829	134300	777761850	18720	18740	18750	18720	326
364	20240829	134200	771651650	18750	18750	18750	18750	106
365	20240829	134100	769664150	18750	18770	18770	18750	482
366	20240829	134000	760624810	18760	18760	18770	18760	98
367	20240829	133900	758785670	18750	18750	18750	18750	5
368	20240829	133800	758691920	18750	18750	18750	18750	1
369	20240829	133700	758673170	18750	18750	18760	18750	116
370	20240829	133600	756497170	18750	18750	18750	18750	6
371	20240829	133500	756384670	18760	18750	18760	18750	17
372	20240829	133400	756065810	18740	18740	18740	18740	6
373	20240829	133300	755953370	18740	18750	18750	18740	2
374	20240829	133200	755915880	18740	18750	18750	18740	100
375	20240829	133100	754040890	18740	18740	18740	18740	6
376	20240829	133000	753928450	18750	18750	18750	18750	1
377	20240829	132900	753909700	18760	18700	18770	18690	509
378	20240829	132800	744375490	18690	18690	18690	18690	1
379	20240829	132700	744356800	18690	18690	18690	18690	7
380	20240829	132600	744225970	18700	18690	18700	18690	105
381	20240829	132500	742262530	18700	18700	18700	18700	0
382	20240829	132400	742262530	18700	18690	18700	18690	12
383	20240829	132300	742038240	18680	18670	18680	18670	26
384	20240829	132200	741552580	18670	18680	18680	18670	6
385	20240829	132100	741440550	18670	18680	18680	18670	108
386	20240829	132000	739423170	18680	18680	18680	18680	1
387	20240829	131900	739404490	18670	18670	18670	18670	6
388	20240829	131800	739292470	18670	18660	18670	18660	191
389	20240829	131700	735726560	18660	18660	18660	18660	1
390	20240829	131600	735707900	18670	18660	18670	18660	7
391	20240829	131500	735577270	18660	18660	18660	18660	19
392	20240829	131400	735222730	18660	18640	18660	18630	230
393	20240829	131300	730935460	18630	18630	18630	18630	32
394	20240829	131200	730339300	18630	18620	18630	18620	44
395	20240829	131100	729519810	18610	18610	18610	18610	6
396	20240829	131000	729408150	18610	18610	18610	18610	0
397	20240829	130900	729408150	18610	18590	18610	18590	156
398	20240829	130800	726505010	18600	18590	18600	18590	409
399	20240829	130700	718897670	18590	18610	18610	18590	99
400	20240829	130600	717055300	18590	18600	18600	18590	342
401	20240829	130500	710696350	18610	18590	18610	18590	2
402	20240829	130400	710659150	18610	18610	18610	18610	100
403	20240829	130300	708798150	18590	18590	18590	18590	5
404	20240829	130200	708705200	18600	18600	18600	18590	77
405	20240829	130100	707273010	18600	18580	18600	18580	168
406	20240829	130000	704149720	18580	18590	18590	18580	3
407	20240829	125900	704093970	18590	18580	18590	18580	68
408	20240829	125800	702829870	18580	18580	18580	18580	0
409	20240829	125700	702829870	18580	18580	18580	18580	58
410	20240829	125600	701752230	18590	18580	18590	18580	269
411	20240829	125500	696753880	18590	18580	18590	18580	12
412	20240829	125400	696530810	18590	18590	18590	18590	37
413	20240829	125300	695842980	18590	18590	18590	18590	56
414	20240829	125200	694801940	18580	18580	18580	18580	4
415	20240829	125100	694727620	18570	18570	18570	18570	54
416	20240829	125000	693724840	18570	18590	18590	18570	43
417	20240829	124900	692925610	18570	18610	18610	18570	4100
418	20240829	124800	616724030	18610	18610	18610	18610	0
419	20240829	124700	616724030	18610	18630	18630	18610	1030
420	20240829	124600	597549750	18630	18630	18630	18630	0
421	20240829	124500	597549750	18630	18630	18630	18630	0
422	20240829	124400	597549750	18630	18630	18630	18630	0
423	20240829	124300	597549750	18630	18630	18630	18630	0
424	20240829	124200	597549750	18630	18620	18630	18620	14
425	20240829	124100	597288940	18620	18620	18620	18620	11
426	20240829	124000	597084120	18620	18610	18620	18610	20
427	20240829	123900	596711910	18610	18610	18610	18610	0
428	20240829	123800	596711910	18610	18610	18610	18610	0
429	20240829	123700	596711910	18610	18590	18610	18590	43
430	20240829	123600	595912400	18610	18610	18610	18590	1661
431	20240829	123500	565017390	18600	18680	18680	18600	7818
432	20240829	123400	419473500	18680	18680	18680	18680	0
433	20240829	123300	419473500	18680	18680	18680	18680	0
434	20240829	123200	419473500	18680	18680	18680	18680	0
435	20240829	123100	419473500	18680	18680	18680	18680	11
436	20240829	123000	419268020	18680	18680	18680	18680	2
437	20240829	122900	419230660	18670	18670	18670	18670	13
438	20240829	122800	418987950	18690	18690	18690	18690	0
439	20240829	122700	418987950	18690	18690	18690	18690	0
440	20240829	122600	418987950	18690	18690	18690	18690	0
441	20240829	122500	418987950	18690	18690	18690	18690	0
442	20240829	122400	418987950	18690	18690	18690	18690	1
443	20240829	122300	418969260	18690	18690	18690	18690	0
444	20240829	122200	418969260	18690	18690	18690	18690	0
445	20240829	122100	418969260	18690	18690	18690	18690	10
446	20240829	122000	418782360	18690	18690	18690	18690	0
447	20240829	121900	418782360	18690	18660	18690	18660	797
448	20240829	121800	403898500	18650	18650	18650	18650	14
449	20240829	121700	403637400	18660	18660	18660	18660	0
450	20240829	121600	403637400	18660	18660	18660	18660	17
451	20240829	121500	403320180	18660	18660	18660	18660	0
452	20240829	121400	403320180	18660	18660	18660	18660	0
453	20240829	121300	403320180	18660	18660	18660	18660	13
454	20240829	121200	403077600	18650	18650	18650	18650	16
455	20240829	121100	402779200	18660	18660	18660	18660	14
456	20240829	121000	402517960	18660	18660	18660	18650	48
457	20240829	120900	401622440	18660	18660	18660	18660	0
458	20240829	120800	401622440	18660	18660	18660	18660	1
459	20240829	120700	401603780	18650	18650	18650	18650	211
460	20240829	120600	397668630	18650	18650	18650	18650	21
461	20240829	120500	397276980	18650	18650	18650	18650	0
462	20240829	120400	397276980	18650	18650	18650	18650	0
463	20240829	120300	397276980	18650	18650	18650	18650	0
464	20240829	120200	397276980	18650	18650	18650	18650	0
465	20240829	120100	397276980	18650	18650	18650	18650	0
466	20240829	120000	397276980	18650	18650	18650	18650	5
467	20240829	115900	397183730	18650	18650	18650	18650	6
468	20240829	115800	397071830	18650	18660	18660	18650	22
469	20240829	115700	396661440	18660	18660	18660	18660	0
470	20240829	115600	396661440	18660	18660	18660	18660	12
471	20240829	115500	396437520	18650	18650	18650	18650	0
472	20240829	115400	396437520	18650	18650	18650	18650	0
473	20240829	115300	396437520	18650	18650	18650	18650	18
474	20240829	115200	396101820	18650	18650	18650	18650	10
475	20240829	115100	395915320	18650	18650	18650	18650	15
476	20240829	115000	395635570	18640	18640	18640	18640	19
477	20240829	114900	395281410	18630	18630	18630	18630	0
478	20240829	114800	395281410	18630	18630	18630	18630	40
479	20240829	114700	394536210	18630	18630	18630	18630	1
480	20240829	114600	394517580	18630	18630	18630	18630	0
481	20240829	114500	394517580	18630	18630	18630	18630	0
482	20240829	114400	394517580	18630	18630	18630	18630	0
483	20240829	114300	394517580	18630	18630	18630	18630	0
484	20240829	114200	394517580	18630	18630	18630	18630	0
485	20240829	114100	394517580	18630	18630	18630	18630	185
486	20240829	114000	391071030	18640	18630	18640	18630	47
487	20240829	113900	390195250	18620	18620	18620	18620	7
488	20240829	113800	390064910	18620	18620	18620	18620	3
489	20240829	113700	390009050	18620	18620	18620	18620	2
490	20240829	113600	389971810	18620	18630	18630	18620	262
491	20240829	113500	385093350	18630	18640	18640	18630	16
492	20240829	113400	384795240	18630	18630	18630	18630	26
493	20240829	113300	384310860	18630	18630	18630	18630	0
494	20240829	113200	384310860	18630	18630	18630	18630	38
495	20240829	113100	383602920	18650	18650	18650	18650	10
496	20240829	113000	383416420	18650	18650	18660	18650	40
497	20240829	112900	382670230	18650	18640	18650	18640	31
498	20240829	112800	382092380	18630	18630	18630	18630	12
499	20240829	112700	381868820	18630	18640	18640	18620	476
500	20240829	112600	373005010	18640	18640	18650	18640	21
501	20240829	112500	372613560	18630	18640	18640	18630	314
502	20240829	112400	366763720	18630	18650	18650	18630	294
503	20240829	112300	361283960	18650	18650	18650	18650	317
504	20240829	112200	355371910	18650	18650	18650	18650	15
505	20240829	112100	355092160	18660	18660	18660	18660	1
506	20240829	112000	355073500	18660	18660	18660	18660	0
507	20240829	111900	355073500	18660	18660	18660	18660	0
508	20240829	111800	355073500	18660	18660	18660	18660	0
509	20240829	111700	355073500	18660	18660	18660	18660	2
510	20240829	111600	355036180	18640	18670	18670	18640	654
511	20240829	111500	342840240	18670	18670	18670	18660	47
512	20240829	111400	341963000	18670	18670	18670	18670	0
513	20240829	111300	341963000	18670	18670	18670	18670	0
514	20240829	111200	341963000	18670	18670	18670	18670	11
515	20240829	111100	341757630	18670	18670	18670	18670	0
516	20240829	111000	341757630	18670	18670	18670	18670	0
517	20240829	110900	341757630	18670	18670	18670	18670	0
518	20240829	110800	341757630	18670	18670	18670	18670	0
519	20240829	110700	341757630	18670	18670	18670	18670	152
520	20240829	110600	338919790	18670	18670	18670	18670	0
521	20240829	110500	338919790	18670	18670	18670	18670	12
522	20240829	110400	338695750	18670	18670	18670	18670	30
523	20240829	110300	338135650	18680	18680	18680	18680	2
524	20240829	110200	338098290	18680	18680	18680	18680	0
525	20240829	110100	338098290	18680	18680	18680	18670	23
526	20240829	110000	337668770	18670	18670	18670	18670	0
527	20240829	105900	337668770	18670	18670	18670	18670	44
528	20240829	105800	336847290	18670	18670	18670	18670	0
529	20240829	105700	336847290	18670	18670	18670	18670	0
530	20240829	105600	336847290	18670	18670	18670	18670	12
531	20240829	105500	336623250	18670	18670	18670	18670	1
532	20240829	105400	336604580	18670	18670	18670	18670	13
533	20240829	105300	336361870	18670	18670	18670	18670	0
534	20240829	105200	336361870	18670	18670	18670	18670	15
535	20240829	105100	336081820	18670	18670	18670	18670	0
536	20240829	105000	336081820	18670	18670	18670	18670	0
537	20240829	104900	336081820	18670	18670	18670	18670	17
538	20240829	104800	335764430	18670	18670	18670	18670	0
539	20240829	104700	335764430	18670	18670	18670	18670	0
540	20240829	104600	335764430	18670	18670	18670	18670	16
541	20240829	104500	335465710	18670	18670	18670	18670	55
542	20240829	104400	334438860	18670	18670	18670	18670	0
543	20240829	104300	334438860	18670	18670	18670	18670	5
544	20240829	104200	334345510	18670	18670	18670	18670	3
545	20240829	104100	334289500	18670	18670	18670	18670	0
546	20240829	104000	334289500	18670	18670	18670	18670	4
547	20240829	103900	334214820	18670	18670	18670	18670	1
548	20240829	103800	334196150	18670	18660	18670	18650	1005
549	20240829	103700	315448960	18660	18670	18670	18660	2
550	20240829	103600	315411630	18660	18680	18680	18660	2533
551	20240829	103500	268128950	18680	18680	18680	18680	14
552	20240829	103400	267867430	18680	18680	18680	18680	0
553	20240829	103300	267867430	18680	18690	18690	18680	786
554	20240829	103200	253184900	18680	18680	18680	18680	5
555	20240829	103100	253091500	18680	18690	18690	18680	11
556	20240829	103000	252886010	18690	18690	18690	18690	13
557	20240829	102900	252643040	18680	18680	18680	18680	24
558	20240829	102800	252194720	18690	18690	18690	18690	258
559	20240829	102700	247372700	18690	18700	18700	18690	19
560	20240829	102600	247017430	18700	18690	18700	18690	14
561	20240829	102500	246755760	18690	18690	18690	18690	17
562	20240829	102400	246438030	18690	18690	18690	18690	102
563	20240829	102300	244531650	18690	18690	18690	18690	46
564	20240829	102200	243671910	18690	18690	18690	18690	51
565	20240829	102100	242718720	18690	18690	18690	18690	4
566	20240829	102000	242643960	18700	18700	18700	18700	8
567	20240829	101900	242494360	18690	18690	18690	18690	29
568	20240829	101800	241952350	18690	18690	18690	18690	23
569	20240829	101700	241522480	18690	18690	18690	18690	0
570	20240829	101600	241522480	18690	18690	18690	18690	162
571	20240829	101500	238494700	18690	18680	18690	18680	33
572	20240829	101400	237878090	18680	18680	18680	18680	0
573	20240829	101300	237878090	18680	18680	18680	18680	0
574	20240829	101200	237878090	18680	18690	18690	18680	16
575	20240829	101100	237579200	18670	18690	18690	18670	1366
576	20240829	101000	212060170	18690	18690	18690	18690	23
577	20240829	100900	211630300	18700	18700	18710	18700	106
578	20240829	100800	209647770	18700	18720	18720	18700	104
579	20240829	100700	207702400	18720	18720	18720	18720	3
580	20240829	100600	207646240	18730	18730	18730	18730	7
581	20240829	100500	207515130	18730	18730	18730	18730	4
582	20240829	100400	207440210	18730	18730	18730	18730	0
583	20240829	100300	207440210	18730	18720	18730	18720	13
584	20240829	100200	207196820	18710	18690	18710	18690	88
585	20240829	100100	205551850	18700	18700	18700	18700	2
586	20240829	100000	205514450	18700	18690	18700	18680	365
587	20240829	095900	198692340	18690	18690	18690	18690	3
588	20240829	095800	198636270	18680	18680	18680	18680	0
589	20240829	095700	198636270	18680	18680	18680	18680	0
590	20240829	095600	198636270	18680	18680	18680	18680	0
591	20240829	095500	198636270	18680	18680	18680	18680	20
592	20240829	095400	198262670	18690	18690	18690	18690	5
593	20240829	095300	198169220	18690	18690	18690	18690	0
594	20240829	095200	198169220	18690	18690	18690	18690	125
595	20240829	095100	195832970	18690	18690	18690	18690	8
596	20240829	095000	195683450	18690	18690	18690	18690	16
597	20240829	094900	195384410	18690	18690	18690	18690	38
598	20240829	094800	194674190	18690	18690	18690	18690	109
599	20240829	094700	192636980	18700	18700	18700	18700	2
600	20240829	094600	192599580	18700	18700	18700	18690	35
601	20240829	094500	191945400	18690	18700	18700	18690	36
602	20240829	094400	191272520	18690	18690	18710	18690	74
603	20240829	094300	189888180	18690	18700	18700	18680	1220
604	20240829	094200	167092400	18700	18700	18700	18700	1
605	20240829	094100	167073700	18700	18700	18700	18700	8
606	20240829	094000	166924100	18690	18690	18690	18690	73
607	20240829	093900	165559730	18700	18700	18700	18700	399
608	20240829	093800	158098430	18690	18690	18690	18680	489
609	20240829	093700	148963470	18690	18720	18720	18690	1319
610	20240829	093600	124302410	18720	18730	18730	18720	9
611	20240829	093500	124133920	18760	18720	18760	18710	298
612	20240829	093400	118556950	18750	18750	18750	18750	2
613	20240829	093300	118519450	18720	18750	18760	18720	66
614	20240829	093200	117282860	18740	18780	18780	18740	33
615	20240829	093100	116664140	18790	18790	18790	18790	1
616	20240829	093000	116645350	18790	18720	18790	18720	605
617	20240829	092900	105319000	18700	18720	18720	18700	735
618	20240829	092800	91568510	18720	18720	18720	18720	0
619	20240829	092700	91568510	18720	18720	18720	18720	1
620	20240829	092600	91549790	18730	18730	18730	18730	0
621	20240829	092500	91549790	18730	18730	18730	18730	7
622	20240829	092400	91418680	18710	18710	18710	18710	40
623	20240829	092300	90670280	18700	18730	18750	18700	654
624	20240829	092200	78433550	18740	18740	18740	18740	1
625	20240829	092100	78414810	18740	18740	18740	18740	1
626	20240829	092000	78396070	18740	18750	18750	18730	508
627	20240829	091900	68874750	18750	18750	18750	18750	33
628	20240829	091800	68256000	18750	18770	18770	18750	134
629	20240829	091700	65742010	18780	18770	18780	18770	86
630	20240829	091600	64127750	18770	18760	18770	18760	58
631	20240829	091500	63039630	18760	18780	18780	18750	273
632	20240829	091400	57916540	18790	18820	18830	18790	468
633	20240829	091300	49115010	18820	18860	18860	18810	847
634	20240829	091200	33166400	18880	18860	18880	18860	43
635	20240829	091100	32355320	18840	18850	18850	18830	54
636	20240829	091000	31338450	18850	18870	18870	18810	84
637	20240829	090900	29755060	18870	18880	18880	18810	80
638	20240829	090800	28249360	18820	18840	18870	18810	330
639	20240829	090700	22034840	18880	18810	18880	18810	7
640	20240829	090600	21902750	18820	18890	18890	18820	43
641	20240829	090500	21093140	18820	18830	18830	18820	118
642	20240829	090400	18872360	18970	18970	18970	18970	12
643	20240829	090300	18644720	18810	18890	18890	18810	196
644	20240829	090200	14952060	19020	19020	19020	19020	12
645	20240829	090100	14723820	19040	19040	19040	19040	0
646	20240829	090000	14723820	19040	19020	19040	19020	774