KissMeData/138610/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202000	16216026800	18650	18650	18650	18650	4419
3	20240809	201900	16216026800	18650	18650	18650	18650	0
4	20240809	201800	16216026800	18650	18650	18650	18650	0
5	20240809	201700	16216026800	18650	18650	18650	18650	0
6	20240809	201600	16216026800	18650	18650	18650	18650	0
7	20240809	201500	16216026800	18650	18650	18650	18650	0
8	20240809	201400	16216026800	18650	18650	18650	18650	0
9	20240809	201300	16216026800	18650	18650	18650	18650	0
10	20240809	201200	16216026800	18650	18650	18650	18650	0
11	20240809	201100	16216026800	18650	18650	18650	18650	0
12	20240809	201000	16216026800	18650	18650	18650	18650	0
13	20240809	200900	16216026800	18650	18650	18650	18650	0
14	20240809	200800	16216026800	18650	18650	18650	18650	0
15	20240809	200700	16216026800	18650	18650	18650	18650	0
16	20240809	200600	16216026800	18650	18650	18650	18650	0
17	20240809	200500	16216026800	18650	18650	18650	18650	0
18	20240809	200400	16216026800	18650	18650	18650	18650	0
19	20240809	200300	16216026800	18650	18650	18650	18650	0
20	20240809	200200	16216026800	18650	18650	18650	18650	0
21	20240809	200100	16216026800	18650	18650	18650	18650	0
22	20240809	200000	16216026800	18650	18650	18650	18650	0
23	20240809	195900	16216026800	18650	18650	18650	18650	0
24	20240809	195800	16216026800	18650	18650	18650	18650	0
25	20240809	195700	16216026800	18650	18650	18650	18650	0
26	20240809	195600	16216026800	18650	18650	18650	18650	0
27	20240809	195500	16216026800	18650	18650	18650	18650	0
28	20240809	195400	16216026800	18650	18650	18650	18650	0
29	20240809	195300	16216026800	18650	18650	18650	18650	0
30	20240809	195200	16216026800	18650	18650	18650	18650	0
31	20240809	195100	16216026800	18650	18650	18650	18650	0
32	20240809	195000	16216026800	18650	18650	18650	18650	4419
33	20240809	194900	16216026800	18650	18650	18650	18650	0
34	20240809	194800	16216026800	18650	18650	18650	18650	0
35	20240809	194700	16216026800	18650	18650	18650	18650	0
36	20240809	194600	16216026800	18650	18650	18650	18650	0
37	20240809	194500	16216026800	18650	18650	18650	18650	0
38	20240809	194400	16216026800	18650	18650	18650	18650	0
39	20240809	194300	16216026800	18650	18650	18650	18650	0
40	20240809	194200	16216026800	18650	18650	18650	18650	0
41	20240809	194100	16216026800	18650	18650	18650	18650	0
42	20240809	194000	16216026800	18650	18650	18650	18650	0
43	20240809	193900	16216026800	18650	18650	18650	18650	0
44	20240809	193800	16216026800	18650	18650	18650	18650	0
45	20240809	193700	16216026800	18650	18650	18650	18650	0
46	20240809	193600	16216026800	18650	18650	18650	18650	0
47	20240809	193500	16216026800	18650	18650	18650	18650	0
48	20240809	193400	16216026800	18650	18650	18650	18650	0
49	20240809	193300	16216026800	18650	18650	18650	18650	0
50	20240809	193200	16216026800	18650	18650	18650	18650	0
51	20240809	193100	16216026800	18650	18650	18650	18650	0
52	20240809	193000	16216026800	18650	18650	18650	18650	0
53	20240809	192900	16216026800	18650	18650	18650	18650	0
54	20240809	192800	16216026800	18650	18650	18650	18650	0
55	20240809	192700	16216026800	18650	18650	18650	18650	0
56	20240809	192600	16216026800	18650	18650	18650	18650	0
57	20240809	192500	16216026800	18650	18650	18650	18650	0
58	20240809	192400	16216026800	18650	18650	18650	18650	0
59	20240809	192300	16216026800	18650	18650	18650	18650	0
60	20240809	192200	16216026800	18650	18650	18650	18650	0
61	20240809	192100	16216026800	18650	18650	18650	18650	0
62	20240809	192000	16216026800	18650	18650	18650	18650	4419
63	20240809	191900	16216026800	18650	18650	18650	18650	0
64	20240809	191800	16216026800	18650	18650	18650	18650	0
65	20240809	191700	16216026800	18650	18650	18650	18650	0
66	20240809	191600	16216026800	18650	18650	18650	18650	0
67	20240809	191500	16216026800	18650	18650	18650	18650	0
68	20240809	191400	16216026800	18650	18650	18650	18650	0
69	20240809	191300	16216026800	18650	18650	18650	18650	0
70	20240809	191200	16216026800	18650	18650	18650	18650	0
71	20240809	191100	16216026800	18650	18650	18650	18650	0
72	20240809	191000	16216026800	18650	18650	18650	18650	0
73	20240809	190900	16216026800	18650	18650	18650	18650	0
74	20240809	190800	16216026800	18650	18650	18650	18650	0
75	20240809	190700	16216026800	18650	18650	18650	18650	0
76	20240809	190600	16216026800	18650	18650	18650	18650	0
77	20240809	190500	16216026800	18650	18650	18650	18650	0
78	20240809	190400	16216026800	18650	18650	18650	18650	0
79	20240809	190300	16216026800	18650	18650	18650	18650	0
80	20240809	190200	16216026800	18650	18650	18650	18650	0
81	20240809	190100	16216026800	18650	18650	18650	18650	0
82	20240809	190000	16216026800	18650	18650	18650	18650	0
83	20240809	185900	16216026800	18650	18650	18650	18650	0
84	20240809	185800	16216026800	18650	18650	18650	18650	0
85	20240809	185700	16216026800	18650	18650	18650	18650	0
86	20240809	185600	16216026800	18650	18650	18650	18650	0
87	20240809	185500	16216026800	18650	18650	18650	18650	0
88	20240809	185400	16216026800	18650	18650	18650	18650	0
89	20240809	185300	16216026800	18650	18650	18650	18650	0
90	20240809	185200	16216026800	18650	18650	18650	18650	0
91	20240809	185100	16216026800	18650	18650	18650	18650	0
92	20240809	185000	16216026800	18650	18650	18650	18650	4419
93	20240809	184900	16216026800	18650	18650	18650	18650	0
94	20240809	184800	16216026800	18650	18650	18650	18650	0
95	20240809	184700	16216026800	18650	18650	18650	18650	0
96	20240809	184600	16216026800	18650	18650	18650	18650	0
97	20240809	184500	16216026800	18650	18650	18650	18650	0
98	20240809	184400	16216026800	18650	18650	18650	18650	0
99	20240809	184300	16216026800	18650	18650	18650	18650	0
100	20240809	184200	16216026800	18650	18650	18650	18650	0
101	20240809	184100	16216026800	18650	18650	18650	18650	0
102	20240809	184000	16216026800	18650	18650	18650	18650	0
103	20240809	183900	16216026800	18650	18650	18650	18650	0
104	20240809	183800	16216026800	18650	18650	18650	18650	0
105	20240809	183700	16216026800	18650	18650	18650	18650	0
106	20240809	183600	16216026800	18650	18650	18650	18650	0
107	20240809	183500	16216026800	18650	18650	18650	18650	0
108	20240809	183400	16216026800	18650	18650	18650	18650	0
109	20240809	183300	16216026800	18650	18650	18650	18650	0
110	20240809	183200	16216026800	18650	18650	18650	18650	0
111	20240809	183100	16216026800	18650	18650	18650	18650	0
112	20240809	183000	16216026800	18650	18650	18650	18650	0
113	20240809	182900	16216026800	18650	18650	18650	18650	0
114	20240809	182800	16216026800	18650	18650	18650	18650	0
115	20240809	182700	16216026800	18650	18650	18650	18650	0
116	20240809	182600	16216026800	18650	18650	18650	18650	0
117	20240809	182500	16216026800	18650	18650	18650	18650	0
118	20240809	182400	16216026800	18650	18650	18650	18650	0
119	20240809	182300	16216026800	18650	18650	18650	18650	0
120	20240809	182200	16216026800	18650	18650	18650	18650	0
121	20240809	182100	16216026800	18650	18650	18650	18650	0
122	20240809	182000	16216026800	18650	18650	18650	18650	4419
123	20240809	181900	16216026800	18650	18650	18650	18650	0
124	20240809	181800	16216026800	18650	18650	18650	18650	0
125	20240809	181700	16216026800	18650	18650	18650	18650	0
126	20240809	181600	16216026800	18650	18650	18650	18650	0
127	20240809	181500	16216026800	18650	18650	18650	18650	0
128	20240809	181400	16216026800	18650	18650	18650	18650	0
129	20240809	181300	16216026800	18650	18650	18650	18650	0
130	20240809	181200	16216026800	18650	18650	18650	18650	0
131	20240809	181100	16216026800	18650	18650	18650	18650	0
132	20240809	181000	16216026800	18650	18650	18650	18650	0
133	20240809	180900	16216026800	18650	18650	18650	18650	0
134	20240809	180800	16216026800	18650	18650	18650	18650	0
135	20240809	180700	16216026800	18650	18650	18650	18650	0
136	20240809	180600	16216026800	18650	18650	18650	18650	0
137	20240809	180500	16216026800	18650	18650	18650	18650	0
138	20240809	180400	16216026800	18650	18650	18650	18650	0
139	20240809	180300	16216026800	18650	18650	18650	18650	0
140	20240809	180200	16216026800	18650	18650	18650	18650	0
141	20240809	180100	16216026800	18650	18650	18650	18650	0
142	20240809	180000	16216026800	18650	18650	18650	18650	0
143	20240809	175900	16216026800	18650	18650	18650	18650	0
144	20240809	175800	16216026800	18650	18650	18650	18650	0
145	20240809	175700	16216026800	18650	18650	18650	18650	0
146	20240809	175600	16216026800	18650	18650	18650	18650	0
147	20240809	175500	16216026800	18650	18650	18650	18650	0
148	20240809	175400	16216026800	18650	18650	18650	18650	0
149	20240809	175300	16216026800	18650	18650	18650	18650	0
150	20240809	175200	16216026800	18650	18650	18650	18650	0
151	20240809	175100	16216026800	18650	18650	18650	18650	0
152	20240809	175000	16216026800	18650	18650	18650	18650	4419
153	20240809	174900	16216026800	18650	18650	18650	18650	0
154	20240809	174800	16216026800	18650	18650	18650	18650	0
155	20240809	174700	16216026800	18650	18650	18650	18650	0
156	20240809	174600	16216026800	18650	18650	18650	18650	0
157	20240809	174500	16216026800	18650	18650	18650	18650	0
158	20240809	174400	16216026800	18650	18650	18650	18650	0
159	20240809	174300	16216026800	18650	18650	18650	18650	0
160	20240809	174200	16216026800	18650	18650	18650	18650	0
161	20240809	174100	16216026800	18650	18650	18650	18650	0
162	20240809	174000	16216026800	18650	18650	18650	18650	0
163	20240809	173900	16216026800	18650	18650	18650	18650	0
164	20240809	173800	16216026800	18650	18650	18650	18650	0
165	20240809	173700	16216026800	18650	18650	18650	18650	0
166	20240809	173600	16216026800	18650	18650	18650	18650	0
167	20240809	173500	16216026800	18650	18650	18650	18650	0
168	20240809	173400	16216026800	18650	18650	18650	18650	0
169	20240809	173300	16216026800	18650	18650	18650	18650	0
170	20240809	173200	16216026800	18650	18650	18650	18650	0
171	20240809	173100	16216026800	18650	18650	18650	18650	0
172	20240809	173000	16216026800	18650	18650	18650	18650	0
173	20240809	172900	16216026800	18650	18650	18650	18650	0
174	20240809	172800	16216026800	18650	18650	18650	18650	0
175	20240809	172700	16216026800	18650	18650	18650	18650	0
176	20240809	172600	16216026800	18650	18650	18650	18650	0
177	20240809	172500	16216026800	18650	18650	18650	18650	0
178	20240809	172400	16216026800	18650	18650	18650	18650	0
179	20240809	172300	16216026800	18650	18650	18650	18650	0
180	20240809	172200	16216026800	18650	18650	18650	18650	0
181	20240809	172100	16216026800	18650	18650	18650	18650	0
182	20240809	172000	16216026800	18650	18650	18650	18650	4419
183	20240809	171900	16216026800	18650	18650	18650	18650	0
184	20240809	171800	16216026800	18650	18650	18650	18650	0
185	20240809	171700	16216026800	18650	18650	18650	18650	0
186	20240809	171600	16216026800	18650	18650	18650	18650	0
187	20240809	171500	16216026800	18650	18650	18650	18650	0
188	20240809	171400	16216026800	18650	18650	18650	18650	0
189	20240809	171300	16216026800	18650	18650	18650	18650	0
190	20240809	171200	16216026800	18650	18650	18650	18650	0
191	20240809	171100	16216026800	18650	18650	18650	18650	0
192	20240809	171000	16216026800	18650	18650	18650	18650	0
193	20240809	170900	16216026800	18650	18650	18650	18650	0
194	20240809	170800	16216026800	18650	18650	18650	18650	0
195	20240809	170700	16216026800	18650	18650	18650	18650	0
196	20240809	170600	16216026800	18650	18650	18650	18650	0
197	20240809	170500	16216026800	18650	18650	18650	18650	0
198	20240809	170400	16216026800	18650	18650	18650	18650	0
199	20240809	170300	16216026800	18650	18650	18650	18650	0
200	20240809	170200	16216026800	18650	18650	18650	18650	0
201	20240809	170100	16216026800	18650	18650	18650	18650	0
202	20240809	170000	16216026800	18650	18650	18650	18650	0
203	20240809	165900	16216026800	18650	18650	18650	18650	0
204	20240809	165800	16216026800	18650	18650	18650	18650	0
205	20240809	165700	16216026800	18650	18650	18650	18650	0
206	20240809	165600	16216026800	18650	18650	18650	18650	0
207	20240809	165500	16216026800	18650	18650	18650	18650	0
208	20240809	165400	16216026800	18650	18650	18650	18650	0
209	20240809	165300	16216026800	18650	18650	18650	18650	0
210	20240809	165200	16216026800	18650	18650	18650	18650	0
211	20240809	165100	16216026800	18650	18650	18650	18650	0
212	20240809	165000	16216026800	18650	18650	18650	18650	4419
213	20240809	164900	16216026800	18650	18650	18650	18650	0
214	20240809	164800	16216026800	18650	18650	18650	18650	0
215	20240809	164700	16216026800	18650	18650	18650	18650	0
216	20240809	164600	16216026800	18650	18650	18650	18650	0
217	20240809	164500	16216026800	18650	18650	18650	18650	0
218	20240809	164400	16216026800	18650	18650	18650	18650	0
219	20240809	164300	16216026800	18650	18650	18650	18650	0
220	20240809	164200	16216026800	18650	18650	18650	18650	0
221	20240809	164100	16216026800	18650	18650	18650	18650	0
222	20240809	164000	16216026800	18650	18650	18650	18650	0
223	20240809	163900	16216026800	18650	18650	18650	18650	0
224	20240809	163800	16216026800	18650	18650	18650	18650	0
225	20240809	163700	16216026800	18650	18650	18650	18650	0
226	20240809	163600	16216026800	18650	18650	18650	18650	0
227	20240809	163500	16216026800	18650	18650	18650	18650	0
228	20240809	163400	16216026800	18650	18650	18650	18650	0
229	20240809	163300	16216026800	18650	18650	18650	18650	0
230	20240809	163200	16216026800	18650	18650	18650	18650	0
231	20240809	163100	16216026800	18650	18650	18650	18650	0
232	20240809	163000	16216026800	18650	18650	18650	18650	0
233	20240809	162900	16216026800	18650	18650	18650	18650	0
234	20240809	162800	16216026800	18650	18650	18650	18650	0
235	20240809	162700	16216026800	18650	18650	18650	18650	0
236	20240809	162600	16216026800	18650	18650	18650	18650	0
237	20240809	162500	16216026800	18650	18650	18650	18650	0
238	20240809	162400	16216026800	18650	18650	18650	18650	0
239	20240809	162300	16216026800	18650	18650	18650	18650	0
240	20240809	162200	16216026800	18650	18650	18650	18650	0
241	20240809	162100	16216026800	18650	18650	18650	18650	0
242	20240809	162000	16216026800	18650	18650	18650	18650	4419
243	20240809	161900	16216026800	18650	18650	18650	18650	0
244	20240809	161800	16216026800	18650	18650	18650	18650	0
245	20240809	161700	16216026800	18650	18650	18650	18650	0
246	20240809	161600	16216026800	18650	18650	18650	18650	0
247	20240809	161500	16216026800	18650	18650	18650	18650	0
248	20240809	161400	16216026800	18650	18650	18650	18650	0
249	20240809	161300	16216026800	18650	18650	18650	18650	0
250	20240809	161200	16216026800	18650	18650	18650	18650	0
251	20240809	161100	16216026800	18650	18650	18650	18650	0
252	20240809	161000	16216026800	18650	18650	18650	18650	0
253	20240809	160900	16216026800	18650	18650	18650	18650	0
254	20240809	160800	16216026800	18650	18650	18650	18650	0
255	20240809	160700	16216026800	18650	18650	18650	18650	0
256	20240809	160600	16216026800	18650	18650	18650	18650	0
257	20240809	160500	16216026800	18650	18650	18650	18650	0
258	20240809	160400	16216026800	18650	18650	18650	18650	0
259	20240809	160300	16216026800	18650	18650	18650	18650	0
260	20240809	160200	16216026800	18650	18650	18650	18650	0
261	20240809	160100	16216026800	18650	18650	18650	18650	0
262	20240809	160000	16216026800	18650	18650	18650	18650	0
263	20240809	155900	16216026800	18650	18650	18650	18650	0
264	20240809	155800	16216026800	18650	18650	18650	18650	0
265	20240809	155700	16216026800	18650	18650	18650	18650	0
266	20240809	155600	16216026800	18650	18650	18650	18650	0
267	20240809	155500	16216026800	18650	18650	18650	18650	0
268	20240809	155400	16216026800	18650	18650	18650	18650	0
269	20240809	155300	16216026800	18650	18650	18650	18650	0
270	20240809	155200	16216026800	18650	18650	18650	18650	0
271	20240809	155100	16216026800	18650	18650	18650	18650	0
272	20240809	155000	16216026800	18650	18650	18650	18650	4419
273	20240809	154900	16216026800	18650	18650	18650	18650	0
274	20240809	154800	16216026800	18650	18650	18650	18650	0
275	20240809	154700	16216026800	18650	18650	18650	18650	0
276	20240809	154600	16216026800	18650	18650	18650	18650	0
277	20240809	154500	16216026800	18650	18650	18650	18650	0
278	20240809	154400	16216026800	18650	18650	18650	18650	0
279	20240809	154300	16216026800	18650	18650	18650	18650	0
280	20240809	154200	16216026800	18650	18650	18650	18650	0
281	20240809	154100	16216026800	18650	18650	18650	18650	0
282	20240809	154000	16216026800	18650	18650	18650	18650	0
283	20240809	153900	16216026800	18650	18650	18650	18650	0
284	20240809	153800	16216026800	18650	18650	18650	18650	0
285	20240809	153700	16216026800	18650	18650	18650	18650	0
286	20240809	153600	16216026800	18650	18650	18650	18650	0
287	20240809	153500	16216026800	18650	18650	18650	18650	0
288	20240809	153400	16216026800	18650	18650	18650	18650	0
289	20240809	153300	16216026800	18650	18650	18650	18650	0
290	20240809	153200	16216026800	18650	18650	18650	18650	0
291	20240809	153100	16216026800	18650	18650	18650	18650	0
292	20240809	153000	16216026800	18650	18650	18650	18650	4419
293	20240809	152900	16133612450	18650	18650	18650	18650	0
294	20240809	152800	16133612450	18650	18650	18650	18650	0
295	20240809	152700	16133612450	18650	18650	18650	18650	0
296	20240809	152600	16133612450	18650	18650	18650	18650	0
297	20240809	152500	16133612450	18650	18650	18650	18650	0
298	20240809	152400	16133612450	18650	18650	18650	18650	0
299	20240809	152300	16133612450	18650	18650	18650	18650	0
300	20240809	152200	16133612450	18650	18650	18650	18650	0
301	20240809	152100	16133612450	18650	18650	18650	18650	0
302	20240809	152000	16133612450	18650	18650	18650	18650	0
303	20240809	151900	16133612450	18650	18540	18650	18530	135
304	20240809	151800	16131101000	18540	18540	18540	18520	744
305	20240809	151700	16117317490	18530	18540	18540	18530	764
306	20240809	151600	16103153970	18540	18560	18570	18540	1756
307	20240809	151500	16070570930	18560	18600	18600	18560	423
308	20240809	151400	16062716650	18600	18580	18600	18580	152
309	20240809	151300	16059890450	18580	18680	18680	18580	1994
310	20240809	151200	16022788060	18690	18700	18700	18690	3
311	20240809	151100	16022731970	18700	18640	18700	18600	216
312	20240809	151000	16018706900	18630	18610	18630	18610	208
313	20240809	150900	16014833020	18610	18600	18610	18600	1033
314	20240809	150800	15995618990	18600	18600	18600	18560	52
315	20240809	150700	15994651870	18600	18560	18600	18560	144
316	20240809	150600	15991978790	18560	18570	18570	18560	842
317	20240809	150500	15976349570	18570	18590	18590	18570	252
318	20240809	150400	15971664950	18590	18630	18630	18590	1367
319	20240809	150300	15946237370	18620	18620	18650	18600	383
320	20240809	150200	15939109910	18620	18630	18630	18620	201
321	20240809	150100	15935365290	18620	18640	18640	18620	610
322	20240809	150000	15924003070	18650	18660	18660	18650	130
323	20240809	145900	15921577980	18660	18670	18670	18660	337
324	20240809	145800	15915287930	18670	18690	18690	18670	679
325	20240809	145700	15902598830	18710	18710	18710	18710	208
326	20240809	145600	15898707150	18710	18710	18710	18710	2
327	20240809	145500	15898669730	18710	18710	18710	18680	164
328	20240809	145400	15895605040	18750	18700	18750	18700	535
329	20240809	145300	15885574250	18700	18670	18700	18670	51
330	20240809	145200	15884622050	18670	18670	18670	18670	50
331	20240809	145100	15883688550	18670	18690	18690	18660	108
332	20240809	145000	15881670490	18720	18720	18720	18720	1
333	20240809	144900	15881651770	18720	18740	18750	18720	211
334	20240809	144800	15877699110	18740	18720	18750	18720	444
335	20240809	144700	15869382180	18640	18640	18640	18640	0
336	20240809	144600	15869382180	18640	18640	18640	18640	0
337	20240809	144500	15869382180	18640	18640	18640	18640	0
338	20240809	144400	15869382180	18640	18650	18670	18640	1412
339	20240809	144300	15843047260	18660	18680	18680	18660	183
340	20240809	144200	15839629450	18670	18670	18670	18670	6
341	20240809	144100	15839517430	18660	18720	18750	18660	66
342	20240809	144000	15838285150	18720	18720	18720	18720	2
343	20240809	143900	15838247710	18720	18660	18720	18660	117
344	20240809	143800	15836061970	18660	18650	18660	18650	6
345	20240809	143700	15835950050	18650	18650	18650	18650	2
346	20240809	143600	15835912750	18720	18680	18720	18640	663
347	20240809	143500	15823521580	18740	18670	18740	18670	11
348	20240809	143400	15823316140	18740	18680	18740	18680	61
349	20240809	143300	15822176600	18750	18750	18750	18750	0
350	20240809	143200	15822176600	18750	18750	18750	18750	88
351	20240809	143100	15820526600	18750	18740	18750	18740	254
352	20240809	143000	15815766520	18740	18700	18740	18700	101
353	20240809	142900	15813877780	18630	18630	18630	18630	918
354	20240809	142800	15796775440	18630	18630	18630	18630	94
355	20240809	142700	15795024220	18630	18690	18720	18630	324
356	20240809	142600	15788966110	18690	18690	18690	18690	155
357	20240809	142500	15786069160	18690	18720	18730	18690	307
358	20240809	142400	15780322840	18720	18730	18730	18720	68
359	20240809	142300	15779049780	18750	18750	18750	18750	207
360	20240809	142200	15775168530	18690	18690	18690	18690	8
361	20240809	142100	15775019010	18690	18690	18690	18690	120
362	20240809	142000	15772776210	18690	18670	18690	18670	4
363	20240809	141900	15772701470	18670	18720	18770	18670	341
364	20240809	141800	15766329930	18720	18690	18780	18690	577
365	20240809	141700	15755527080	18710	18680	18710	18670	245
366	20240809	141600	15750946780	18670	18630	18670	18630	1098
367	20240809	141500	15730456560	18600	18600	18600	18600	9
368	20240809	141400	15730289160	18650	18620	18650	18600	934
369	20240809	141300	15712892450	18630	18630	18630	18630	1
370	20240809	141200	15712873820	18630	18650	18650	18630	2
371	20240809	141100	15712836540	18570	18560	18640	18560	436
372	20240809	141000	15704726350	18560	18560	18560	18560	154
373	20240809	140900	15701868110	18610	18620	18620	18610	189
374	20240809	140800	15698348940	18620	18550	18620	18550	115
375	20240809	140700	15696208730	18580	18550	18580	18550	225
376	20240809	140600	15692028560	18580	18580	18580	18580	1
377	20240809	140500	15692009980	18510	18510	18510	18500	247
378	20240809	140400	15687438150	18510	18510	18560	18510	1293
379	20240809	140300	15663488130	18510	18540	18540	18510	1268
380	20240809	140200	15640001540	18540	18540	18540	18530	470
381	20240809	140100	15631289830	18540	18540	18540	18540	6
382	20240809	140000	15631178590	18540	18640	18640	18540	1104
383	20240809	135900	15610700030	18650	18530	18650	18520	442
384	20240809	135800	15602502020	18530	18600	18600	18510	2029
385	20240809	135700	15564884790	18670	18640	18670	18600	495
386	20240809	135600	15555670620	18640	18690	18690	18640	52
387	20240809	135500	15554700370	18690	18690	18690	18680	87
388	20240809	135400	15553074550	18680	18600	18680	18600	807
389	20240809	135300	15538043320	18600	18590	18600	18590	489
390	20240809	135200	15528947990	18680	18600	18680	18580	1243
391	20240809	135100	15505822310	18600	18630	18630	18600	600
392	20240809	135000	15494655380	18630	18680	18680	18630	62
393	20240809	134900	15493500270	18700	18620	18700	18590	1659
394	20240809	134800	15462628120	18620	18630	18640	18620	428
395	20240809	134700	15454656160	18640	18650	18650	18640	127
396	20240809	134600	15452288710	18650	18660	18660	18650	685
397	20240809	134500	15439509100	18660	18670	18670	18660	133
398	20240809	134400	15437026390	18670	18700	18700	18670	949
399	20240809	134300	15419298500	18700	18750	18750	18700	611
400	20240809	134200	15407869710	18770	18770	18770	18770	4
401	20240809	134100	15407794630	18770	18720	18770	18710	3
402	20240809	134000	15407738430	18770	18770	18770	18770	16
403	20240809	133900	15407438110	18780	18720	18780	18720	299
404	20240809	133800	15401831670	18710	18720	18730	18710	206
405	20240809	133700	15397976220	18720	18720	18720	18720	22
406	20240809	133600	15397564380	18750	18750	18750	18750	158
407	20240809	133500	15394601880	18710	18710	18710	18710	4
408	20240809	133400	15394527040	18710	18710	18710	18710	11
409	20240809	133300	15394321230	18710	18710	18710	18710	18
410	20240809	133200	15393984450	18710	18710	18710	18710	1
411	20240809	133100	15393965740	18710	18710	18710	18710	613
412	20240809	133000	15382496510	18710	18790	18790	18710	175
413	20240809	132900	15379221100	18790	18790	18790	18790	14
414	20240809	132800	15378958040	18790	18790	18790	18780	459
415	20240809	132700	15370334440	18780	18700	18780	18700	97
416	20240809	132600	15368514630	18690	18680	18710	18680	627
417	20240809	132500	15356797180	18680	18730	18730	18680	2622
418	20240809	132400	15307696690	18730	18800	18800	18730	2111
419	20240809	132300	15268058590	18800	18790	18830	18790	210
420	20240809	132200	15264112380	18790	18880	18880	18790	3797
421	20240809	132100	15192637650	18870	18900	18900	18870	1160
422	20240809	132000	15170734610	18950	18930	18950	18890	942
423	20240809	131900	15152918010	18960	18930	18960	18930	633
424	20240809	131800	15140935290	18930	18950	18950	18930	435
425	20240809	131700	15132694940	18980	18980	18980	18980	25
426	20240809	131600	15132220440	18950	18970	18970	18940	157
427	20240809	131500	15129246030	18940	18990	18990	18940	239
428	20240809	131400	15124712640	18990	18950	18990	18950	2
429	20240809	131300	15124674700	19000	18960	19000	18950	307
430	20240809	131200	15118856740	18950	19000	19010	18950	411
431	20240809	131100	15111051450	18990	18990	19000	18990	137
432	20240809	131000	15108448720	19000	18990	19000	18990	35
433	20240809	130900	15107784060	18990	19000	19000	18990	45
434	20240809	130800	15106929160	18960	18970	18970	18960	152
435	20240809	130700	15104046040	18970	19010	19010	18970	258
436	20240809	130600	15099145430	19000	19000	19010	19000	220
437	20240809	130500	15094965220	19000	19000	19000	19000	55
438	20240809	130400	15093920220	19000	18980	19000	18980	215
439	20240809	130300	15089835930	18980	18980	19000	18980	398
440	20240809	130200	15082280470	18980	18950	18980	18950	4
441	20240809	130100	15082204620	18950	18940	18950	18930	231
442	20240809	130000	15077829770	18940	18960	18960	18940	139
443	20240809	125900	15075197090	18960	18940	18960	18940	14
444	20240809	125800	15074931670	18940	18940	18940	18940	5
445	20240809	125700	15074836970	18910	18940	18940	18910	195
446	20240809	125600	15071148460	18960	18920	18960	18920	124
447	20240809	125500	15068802040	18920	18920	18920	18910	133
448	20240809	125400	15066286090	18920	18880	18920	18880	423
449	20240809	125300	15058294870	18890	18900	18910	18890	325
450	20240809	125200	15052154000	18910	18910	18920	18910	280
451	20240809	125100	15046859050	18910	18900	18910	18900	263
452	20240809	125000	15041885740	18900	18950	18990	18900	670
453	20240809	124900	15029208990	18940	18950	18950	18940	44
454	20240809	124800	15028375390	18960	18990	18990	18960	183
455	20240809	124700	15024902590	18990	18990	18990	18990	132
456	20240809	124600	15022395910	18990	18980	18990	18980	31
457	20240809	124500	15021807260	18990	18980	18990	18970	27
458	20240809	124400	15021294580	19000	19000	19030	19000	194
459	20240809	124300	15017607960	18980	19000	19000	18960	35
460	20240809	124200	15016943640	19020	19010	19020	19010	52
461	20240809	124100	15015955070	19020	18980	19020	18980	168
462	20240809	124000	15012761510	18970	18950	18970	18950	236
463	20240809	123900	15008284690	18950	18910	18980	18910	784
464	20240809	123800	14993442560	18880	19010	19010	18870	2728
465	20240809	123700	14941843130	19020	19010	19020	19010	4
466	20240809	123600	14941767070	19020	19020	19020	18990	151
467	20240809	123500	14938899260	19020	18970	19020	18970	1199
468	20240809	123400	14916115900	18950	18960	18960	18950	338
469	20240809	123300	14909710170	18960	19000	19000	18960	768
470	20240809	123200	14895126440	19000	19000	19000	18990	110
471	20240809	123100	14893036480	19000	19000	19000	19000	50
472	20240809	123000	14892086480	18990	18990	19010	18990	411
473	20240809	122900	14884279170	19010	19070	19090	18990	3304
474	20240809	122800	14821443570	19070	19020	19080	19020	2023
475	20240809	122700	14782926910	19020	19010	19030	19000	89
476	20240809	122600	14781234000	19010	18990	19010	18990	473
477	20240809	122500	14772244070	19010	19010	19010	19010	136
478	20240809	122400	14769658710	19010	18990	19010	18990	268
479	20240809	122300	14764567290	18990	19000	19000	18970	544
480	20240809	122200	14754240830	19000	18950	19010	18950	272
481	20240809	122100	14749083420	18930	18930	18930	18930	106
482	20240809	122000	14747076840	18930	18880	18930	18880	113
483	20240809	121900	14744943350	18880	18880	18880	18880	1
484	20240809	121800	14744924470	18870	18890	18930	18870	465
485	20240809	121700	14736139400	18890	18860	18890	18860	171
486	20240809	121600	14732910810	18880	18920	18920	18880	643
487	20240809	121500	14720764570	18920	18920	18920	18920	9
488	20240809	121400	14720594290	18920	18940	18940	18920	546
489	20240809	121300	14710257440	18910	18860	18910	18860	94
490	20240809	121200	14708482250	18860	18820	18860	18820	545
491	20240809	121100	14698209070	18830	18860	18860	18810	1057
492	20240809	121000	14678309540	18860	18940	18940	18860	2825
493	20240809	120900	14624916380	18940	19010	19010	18920	2702
494	20240809	120800	14573712360	18960	18960	18960	18960	915
495	20240809	120700	14556363960	18950	18950	19020	18950	412
496	20240809	120600	14548553670	18950	18970	19020	18900	943
497	20240809	120500	14530677860	18960	18940	18960	18940	1865
498	20240809	120400	14495350820	18940	18990	18990	18940	1046
499	20240809	120300	14475532190	18990	19030	19030	18990	839
500	20240809	120200	14459587240	19050	19140	19140	19040	3547
501	20240809	120100	14391849540	19140	18990	19190	18990	4110
502	20240809	120000	14313312770	18990	18920	18990	18920	694
503	20240809	115900	14300167340	18920	18890	18920	18890	268
504	20240809	115800	14295101370	18890	18920	18920	18890	61
505	20240809	115700	14293947440	18920	18870	18920	18870	75
506	20240809	115600	14292529110	18900	18870	18900	18840	1619
507	20240809	115500	14262014940	18870	18890	18890	18870	1198
508	20240809	115400	14239398830	18890	18890	18890	18890	257
509	20240809	115300	14234544100	18900	18910	18910	18900	312
510	20240809	115200	14228646980	18910	18990	18990	18910	1567
511	20240809	115100	14198937130	18990	18990	18990	18990	315
512	20240809	115000	14192955280	18990	19000	19010	18990	131
513	20240809	114900	14190466370	19000	19010	19010	19000	36
514	20240809	114800	14189782270	19000	19000	19000	19000	169
515	20240809	114700	14186571270	18990	18980	19000	18980	169
516	20240809	114600	14183361060	18980	18990	19000	18980	53
517	20240809	114500	14182354910	19000	19090	19110	19000	138
518	20240809	114400	14179724130	19110	19100	19140	19090	83
519	20240809	114300	14178138400	19080	19060	19080	19040	426
520	20240809	114200	14170016910	19060	19090	19090	19040	1304
521	20240809	114100	14145166000	19090	19090	19100	19080	91
522	20240809	114000	14143429000	19090	19100	19100	19080	537
523	20240809	113900	14133178980	19090	19080	19180	19060	3066
524	20240809	113800	14074593130	19090	19000	19090	19000	1551
525	20240809	113700	14045040920	19000	18980	19000	18980	132
526	20240809	113600	14042533920	18980	19000	19000	18980	105
527	20240809	113500	14040539940	19000	18960	19000	18960	87
528	20240809	113400	14038888030	18970	19010	19010	18970	139
529	20240809	113300	14036245980	19010	19010	19010	18920	79
530	20240809	113200	14034744870	18960	18960	18960	18890	152
531	20240809	113100	14031863930	18870	19010	19010	18850	1263
532	20240809	113000	14007942410	19030	18990	19040	18990	402
533	20240809	112900	14000303990	18960	18950	18960	18950	305
534	20240809	112800	13994522970	18950	18950	18950	18910	356
535	20240809	112700	13987781450	18930	18910	18950	18910	375
536	20240809	112600	13980684860	18950	18910	18950	18910	321
537	20240809	112500	13974605410	18950	18930	18970	18830	1206
538	20240809	112400	13951760410	18930	18910	18990	18830	1173
539	20240809	112300	13929564180	18850	18910	18910	18820	559
540	20240809	112200	13919039790	18900	18900	18900	18890	519
541	20240809	112100	13909231890	18830	18860	18860	18710	6227
542	20240809	112000	13792112070	18860	18970	18970	18860	1747
543	20240809	111900	13759113490	18990	19080	19080	18990	538
544	20240809	111800	13748887410	19020	19070	19070	19000	2189
545	20240809	111700	13707247520	19100	19110	19160	19100	2044
546	20240809	111600	13668163300	19100	19050	19150	19050	1828
547	20240809	111500	13633291920	19050	19020	19060	19020	535
548	20240809	111400	13623106120	19030	19010	19030	18920	148
549	20240809	111300	13620293260	19010	19040	19040	18940	1165
550	20240809	111200	13598198440	19040	19060	19070	19000	1528
551	20240809	111100	13569108510	19060	18980	19070	18980	2357
552	20240809	111000	13524314370	18990	18870	19000	18870	819
553	20240809	110900	13508774480	18870	18880	18900	18870	305
554	20240809	110800	13503018780	18880	18870	18890	18870	379
555	20240809	110700	13495866390	18870	18910	18910	18870	617
556	20240809	110600	13484208280	18910	18920	18920	18900	839
557	20240809	110500	13468344640	18930	18940	18940	18910	957
558	20240809	110400	13450226980	18930	18970	19050	18930	1050
559	20240809	110300	13430314330	19050	18990	19070	18960	220
560	20240809	110200	13426125330	18970	19080	19100	18950	3800
561	20240809	110100	13353845500	19100	19070	19170	19070	672
562	20240809	110000	13341021070	19070	19230	19230	19070	2601
563	20240809	105900	13291233280	19230	19180	19230	19170	1710
564	20240809	105800	13258394110	19230	19230	19230	19110	1987
565	20240809	105700	13220295110	19100	19160	19370	19080	6455
566	20240809	105600	13096106130	19150	18980	19150	18960	2004
567	20240809	105500	13057935140	18990	18920	19120	18900	3006
568	20240809	105400	13000832480	18920	18960	19030	18920	1216
569	20240809	105300	12977795880	19020	18980	19050	18880	1197
570	20240809	105200	12955100780	19020	19140	19140	18830	3148
571	20240809	105100	12895455310	19140	19220	19230	18980	4371
572	20240809	105000	12811916880	19220	18960	19430	18900	22198
573	20240809	104900	12387939540	18990	18760	18990	18710	6078
574	20240809	104800	12273260860	18760	18580	18830	18580	4733
575	20240809	104700	12184611240	18580	18610	18630	18570	493
576	20240809	104600	12175434210	18610	18610	18610	18560	213
577	20240809	104500	12171472160	18550	18610	18630	18550	645
578	20240809	104400	12159479230	18560	18540	18590	18530	1607
579	20240809	104300	12129684500	18540	18590	18590	18530	406
580	20240809	104200	12122154340	18590	18600	18600	18520	75
581	20240809	104100	12120762650	18600	18530	18600	18500	2446
582	20240809	104000	12075454720	18530	18630	18630	18530	798
583	20240809	103900	12060645910	18600	18510	18600	18510	898
584	20240809	103800	12043995140	18510	18640	18640	18500	2626
585	20240809	103700	11995320370	18640	18600	18680	18570	2311
586	20240809	103600	11952274000	18600	18470	18650	18460	4645
587	20240809	103500	11866026170	18460	18480	18520	18410	708
588	20240809	103400	11852945860	18430	18520	18590	18300	14667
589	20240809	103300	11582314190	18520	18570	18690	18500	14254
590	20240809	103200	11317605440	18560	18560	18660	18560	7094
591	20240809	103100	11185700030	18610	18770	18770	18530	7930
592	20240809	103000	11038093570	18770	18900	18940	18680	15111
593	20240809	102900	10754853470	18940	18870	18940	18850	3575
594	20240809	102800	10687403390	18870	18950	19020	18850	3161
595	20240809	102700	10627721310	19020	18950	19020	18890	1981
596	20240809	102600	10590185220	18950	18970	19070	18890	1841
597	20240809	102500	10555276780	18970	18900	18990	18890	2945
598	20240809	102400	10499555660	18940	19130	19130	18830	10441
599	20240809	102300	10301979880	19130	19100	19380	18920	11409
600	20240809	102200	10083757310	19090	19120	19220	19020	2792
601	20240809	102100	10030406690	19120	18880	19150	18860	4356
602	20240809	102000	9947704690	18930	19080	19080	18850	12271
603	20240809	101900	9715473820	19080	19130	19180	19010	9905
604	20240809	101800	9526647290	19130	19240	19580	19030	24093
605	20240809	101700	9060456710	19180	19230	19300	19170	4602
606	20240809	101600	8971971740	19200	19180	19470	19120	10293
607	20240809	101500	8773587120	19140	19040	19250	19040	5144
608	20240809	101400	8675032630	19070	19020	19180	18970	5978
609	20240809	101300	8561173210	19060	18950	19190	18890	15667
610	20240809	101200	8263627170	18950	19370	19410	18950	19300
611	20240809	101100	7892751340	19360	19370	19500	19240	22761
612	20240809	101000	7452599130	19370	19590	19630	19300	34497
613	20240809	100900	6781622660	19580	20100	20350	19580	83809
614	20240809	100800	5110880960	20100	19680	20100	19310	83797
615	20240809	100700	3455515430	19830	19830	19830	19830	0
616	20240809	100600	3455515430	19830	19060	19830	19060	34739
617	20240809	100500	2775796400	19060	18890	19500	18690	47872
618	20240809	100400	1859166640	18900	18650	18940	18530	12880
619	20240809	100300	1617428480	18650	18300	19000	18300	10627
620	20240809	100200	1418451340	18300	18510	18600	18250	12498
621	20240809	100100	1188929560	18400	17800	18600	17790	16207
622	20240809	100000	893589590	17810	17840	17840	17810	503
623	20240809	095900	884622870	17850	17860	17860	17850	124
624	20240809	095800	882409120	17860	17860	17860	17860	19
625	20240809	095700	882069780	17860	17860	17860	17860	0
626	20240809	095600	882069780	17860	17860	17860	17860	51
627	20240809	095500	881158920	17850	17850	17850	17850	1
628	20240809	095400	881141070	17870	17850	17870	17850	14
629	20240809	095300	880890950	17840	17810	17840	17810	352
630	20240809	095200	874613810	17820	17810	17820	17810	1118
631	20240809	095100	854701180	17800	17810	17810	17800	295
632	20240809	095000	849449230	17810	17790	17810	17790	103
633	20240809	094900	847614830	17780	17780	17780	17780	1
634	20240809	094800	847597050	17780	17880	17880	17780	586
635	20240809	094700	837149520	17880	17830	17890	17830	1288
636	20240809	094600	814174640	17830	17790	17830	17790	1398
637	20240809	094500	789283050	17790	17820	17820	17790	658
638	20240809	094400	777564940	17820	17820	17820	17820	0
639	20240809	094300	777564940	17820	17820	17820	17820	1
640	20240809	094200	777547120	17820	17780	17820	17780	248
641	20240809	094100	773132370	17770	17770	17770	17770	1
642	20240809	094000	773114600	17770	17750	17770	17750	863
643	20240809	093900	757787650	17740	17770	17770	17730	2262
644	20240809	093800	717640560	17760	17770	17770	17760	402
645	20240809	093700	710497520	17770	17750	17780	17750	1713
646	20240809	093600	680076360	17750	17790	17790	17740	1649
647	20240809	093500	650769270	17790	17860	17860	17790	1787
648	20240809	093400	618899670	17860	17860	17860	17860	1
649	20240809	093300	618881810	17850	17870	17870	17850	412
650	20240809	093200	611520850	17870	17940	17940	17850	1793
651	20240809	093100	579423250	17940	17910	17940	17910	775
652	20240809	093000	565534020	17900	17910	17910	17900	107
653	20240809	092900	563617660	17910	17920	17920	17910	73
654	20240809	092800	562309980	17910	17910	17910	17910	864
655	20240809	092700	546835740	17910	17900	17910	17900	1419
656	20240809	092600	521422300	17900	18000	18000	17900	2381
657	20240809	092500	478717990	18000	18030	18030	18000	615
658	20240809	092400	467639240	18030	18030	18030	18030	82
659	20240809	092300	466160780	18030	18030	18030	18030	25
660	20240809	092200	465710030	18090	18110	18110	18090	467
661	20240809	092100	457253900	18100	17970	18100	17970	1467
662	20240809	092000	430747460	17960	17970	17970	17960	583
663	20240809	091900	420275680	18010	17960	18010	17960	1654
664	20240809	091800	390497270	17950	17970	18000	17900	2593
665	20240809	091700	343910410	18000	17970	18000	17970	877
666	20240809	091600	328125010	17960	17960	17960	17960	0
667	20240809	091500	328125010	17960	18040	18040	17960	1367
668	20240809	091400	303543680	18040	17970	18080	17970	1299
669	20240809	091300	280088370	17950	17900	17970	17900	86
670	20240809	091200	278546100	17900	17860	17900	17820	1141
671	20240809	091100	258162170	17870	17900	17900	17870	879
672	20240809	091000	242438020	17900	18000	18000	17900	1475
673	20240809	090900	216010520	18000	18000	18000	18000	0
674	20240809	090800	216010520	18000	18000	18000	17900	2021
675	20240809	090700	179769610	18000	18000	18000	18000	59
676	20240809	090600	178707610	18000	18000	18000	18000	100
677	20240809	090500	176907610	18000	17960	18000	17960	1052
678	20240809	090400	157990490	17980	17990	18080	17860	3001
679	20240809	090300	104056070	18000	17850	18000	17850	1368
680	20240809	090200	79553110	17850	17970	17990	17850	2432
681	20240809	090100	36062460	17910	18080	18090	17910	952
682	20240809	090000	18901740	18080	18030	18080	18010	1048