KissMeData/026960/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190900	1848398370	18700	18700	18700	18700	3786
3	20240801	190800	1848398370	18700	18700	18700	18700	0
4	20240801	190700	1848398370	18700	18700	18700	18700	0
5	20240801	190600	1848398370	18700	18700	18700	18700	0
6	20240801	190500	1848398370	18700	18700	18700	18700	0
7	20240801	190400	1848398370	18700	18700	18700	18700	0
8	20240801	190300	1848398370	18700	18700	18700	18700	0
9	20240801	190200	1848398370	18700	18700	18700	18700	0
10	20240801	190100	1848398370	18700	18700	18700	18700	0
11	20240801	190000	1848398370	18700	18700	18700	18700	0
12	20240801	185900	1848398370	18700	18700	18700	18700	0
13	20240801	185800	1848398370	18700	18700	18700	18700	0
14	20240801	185700	1848398370	18700	18700	18700	18700	0
15	20240801	185600	1848398370	18700	18700	18700	18700	0
16	20240801	185500	1848398370	18700	18700	18700	18700	0
17	20240801	185400	1848398370	18700	18700	18700	18700	0
18	20240801	185300	1848398370	18700	18700	18700	18700	0
19	20240801	185200	1848398370	18700	18700	18700	18700	0
20	20240801	185100	1848398370	18700	18700	18700	18700	0
21	20240801	185000	1848398370	18700	18700	18700	18700	0
22	20240801	184900	1848398370	18700	18700	18700	18700	0
23	20240801	184800	1848398370	18700	18700	18700	18700	0
24	20240801	184700	1848398370	18700	18700	18700	18700	0
25	20240801	184600	1848398370	18700	18700	18700	18700	0
26	20240801	184500	1848398370	18700	18700	18700	18700	0
27	20240801	184400	1848398370	18700	18700	18700	18700	0
28	20240801	184300	1848398370	18700	18700	18700	18700	0
29	20240801	184200	1848398370	18700	18700	18700	18700	0
30	20240801	184100	1848398370	18700	18700	18700	18700	0
31	20240801	184000	1848398370	18700	18700	18700	18700	0
32	20240801	183900	1848398370	18700	18700	18700	18700	3786
33	20240801	183800	1848398370	18700	18700	18700	18700	0
34	20240801	183700	1848398370	18700	18700	18700	18700	0
35	20240801	183600	1848398370	18700	18700	18700	18700	0
36	20240801	183500	1848398370	18700	18700	18700	18700	0
37	20240801	183400	1848398370	18700	18700	18700	18700	0
38	20240801	183300	1848398370	18700	18700	18700	18700	0
39	20240801	183200	1848398370	18700	18700	18700	18700	0
40	20240801	183100	1848398370	18700	18700	18700	18700	0
41	20240801	183000	1848398370	18700	18700	18700	18700	0
42	20240801	182900	1848398370	18700	18700	18700	18700	0
43	20240801	182800	1848398370	18700	18700	18700	18700	0
44	20240801	182700	1848398370	18700	18700	18700	18700	0
45	20240801	182600	1848398370	18700	18700	18700	18700	0
46	20240801	182500	1848398370	18700	18700	18700	18700	0
47	20240801	182400	1848398370	18700	18700	18700	18700	0
48	20240801	182300	1848398370	18700	18700	18700	18700	0
49	20240801	182200	1848398370	18700	18700	18700	18700	0
50	20240801	182100	1848398370	18700	18700	18700	18700	0
51	20240801	182000	1848398370	18700	18700	18700	18700	0
52	20240801	181900	1848398370	18700	18700	18700	18700	0
53	20240801	181800	1848398370	18700	18700	18700	18700	0
54	20240801	181700	1848398370	18700	18700	18700	18700	0
55	20240801	181600	1848398370	18700	18700	18700	18700	0
56	20240801	181500	1848398370	18700	18700	18700	18700	0
57	20240801	181400	1848398370	18700	18700	18700	18700	0
58	20240801	181300	1848398370	18700	18700	18700	18700	0
59	20240801	181200	1848398370	18700	18700	18700	18700	0
60	20240801	181100	1848398370	18700	18700	18700	18700	0
61	20240801	181000	1848398370	18700	18700	18700	18700	0
62	20240801	180900	1848398370	18700	18700	18700	18700	3786
63	20240801	180800	1848398370	18700	18700	18700	18700	0
64	20240801	180700	1848398370	18700	18700	18700	18700	0
65	20240801	180600	1848398370	18700	18700	18700	18700	0
66	20240801	180500	1848398370	18700	18700	18700	18700	0
67	20240801	180400	1848398370	18700	18700	18700	18700	0
68	20240801	180300	1848398370	18700	18700	18700	18700	0
69	20240801	180200	1848398370	18700	18700	18700	18700	0
70	20240801	180100	1848398370	18700	18700	18700	18700	0
71	20240801	180000	1848398370	18700	18700	18700	18700	0
72	20240801	175900	1848398370	18700	18700	18700	18700	0
73	20240801	175800	1848398370	18700	18700	18700	18700	0
74	20240801	175700	1848398370	18700	18700	18700	18700	0
75	20240801	175600	1848398370	18700	18700	18700	18700	0
76	20240801	175500	1848398370	18700	18700	18700	18700	0
77	20240801	175400	1848398370	18700	18700	18700	18700	0
78	20240801	175300	1848398370	18700	18700	18700	18700	0
79	20240801	175200	1848398370	18700	18700	18700	18700	0
80	20240801	175100	1848398370	18700	18700	18700	18700	0
81	20240801	175000	1848398370	18700	18700	18700	18700	0
82	20240801	174900	1848398370	18700	18700	18700	18700	0
83	20240801	174800	1848398370	18700	18700	18700	18700	0
84	20240801	174700	1848398370	18700	18700	18700	18700	0
85	20240801	174600	1848398370	18700	18700	18700	18700	0
86	20240801	174500	1848398370	18700	18700	18700	18700	0
87	20240801	174400	1848398370	18700	18700	18700	18700	0
88	20240801	174300	1848398370	18700	18700	18700	18700	0
89	20240801	174200	1848398370	18700	18700	18700	18700	0
90	20240801	174100	1848398370	18700	18700	18700	18700	0
91	20240801	174000	1848398370	18700	18700	18700	18700	0
92	20240801	173900	1848398370	18700	18700	18700	18700	3786
93	20240801	173800	1848398370	18700	18700	18700	18700	0
94	20240801	173700	1848398370	18700	18700	18700	18700	0
95	20240801	173600	1848398370	18700	18700	18700	18700	0
96	20240801	173500	1848398370	18700	18700	18700	18700	0
97	20240801	173400	1848398370	18700	18700	18700	18700	0
98	20240801	173300	1848398370	18700	18700	18700	18700	0
99	20240801	173200	1848398370	18700	18700	18700	18700	0
100	20240801	173100	1848398370	18700	18700	18700	18700	0
101	20240801	173000	1848398370	18700	18700	18700	18700	0
102	20240801	172900	1848398370	18700	18700	18700	18700	0
103	20240801	172800	1848398370	18700	18700	18700	18700	0
104	20240801	172700	1848398370	18700	18700	18700	18700	0
105	20240801	172600	1848398370	18700	18700	18700	18700	0
106	20240801	172500	1848398370	18700	18700	18700	18700	0
107	20240801	172400	1848398370	18700	18700	18700	18700	0
108	20240801	172300	1848398370	18700	18700	18700	18700	0
109	20240801	172200	1848398370	18700	18700	18700	18700	0
110	20240801	172100	1848398370	18700	18700	18700	18700	0
111	20240801	172000	1848398370	18700	18700	18700	18700	0
112	20240801	171900	1848398370	18700	18700	18700	18700	0
113	20240801	171800	1848398370	18700	18700	18700	18700	0
114	20240801	171700	1848398370	18700	18700	18700	18700	0
115	20240801	171600	1848398370	18700	18700	18700	18700	0
116	20240801	171500	1848398370	18700	18700	18700	18700	0
117	20240801	171400	1848398370	18700	18700	18700	18700	0
118	20240801	171300	1848398370	18700	18700	18700	18700	0
119	20240801	171200	1848398370	18700	18700	18700	18700	0
120	20240801	171100	1848398370	18700	18700	18700	18700	0
121	20240801	171000	1848398370	18700	18700	18700	18700	0
122	20240801	170900	1848398370	18700	18700	18700	18700	3786
123	20240801	170800	1848398370	18700	18700	18700	18700	0
124	20240801	170700	1848398370	18700	18700	18700	18700	0
125	20240801	170600	1848398370	18700	18700	18700	18700	0
126	20240801	170500	1848398370	18700	18700	18700	18700	0
127	20240801	170400	1848398370	18700	18700	18700	18700	0
128	20240801	170300	1848398370	18700	18700	18700	18700	0
129	20240801	170200	1848398370	18700	18700	18700	18700	0
130	20240801	170100	1848398370	18700	18700	18700	18700	0
131	20240801	170000	1848398370	18700	18700	18700	18700	0
132	20240801	165900	1848398370	18700	18700	18700	18700	0
133	20240801	165800	1848398370	18700	18700	18700	18700	0
134	20240801	165700	1848398370	18700	18700	18700	18700	0
135	20240801	165600	1848398370	18700	18700	18700	18700	0
136	20240801	165500	1848398370	18700	18700	18700	18700	0
137	20240801	165400	1848398370	18700	18700	18700	18700	0
138	20240801	165300	1848398370	18700	18700	18700	18700	0
139	20240801	165200	1848398370	18700	18700	18700	18700	0
140	20240801	165100	1848398370	18700	18700	18700	18700	0
141	20240801	165000	1848398370	18700	18700	18700	18700	0
142	20240801	164900	1848398370	18700	18700	18700	18700	0
143	20240801	164800	1848398370	18700	18700	18700	18700	0
144	20240801	164700	1848398370	18700	18700	18700	18700	0
145	20240801	164600	1848398370	18700	18700	18700	18700	0
146	20240801	164500	1848398370	18700	18700	18700	18700	0
147	20240801	164400	1848398370	18700	18700	18700	18700	0
148	20240801	164300	1848398370	18700	18700	18700	18700	0
149	20240801	164200	1848398370	18700	18700	18700	18700	0
150	20240801	164100	1848398370	18700	18700	18700	18700	0
151	20240801	164000	1848398370	18700	18700	18700	18700	0
152	20240801	163900	1848398370	18700	18700	18700	18700	3786
153	20240801	163800	1848398370	18700	18700	18700	18700	0
154	20240801	163700	1848398370	18700	18700	18700	18700	0
155	20240801	163600	1848398370	18700	18700	18700	18700	0
156	20240801	163500	1848398370	18700	18700	18700	18700	0
157	20240801	163400	1848398370	18700	18700	18700	18700	0
158	20240801	163300	1848398370	18700	18700	18700	18700	0
159	20240801	163200	1848398370	18700	18700	18700	18700	0
160	20240801	163100	1848398370	18700	18700	18700	18700	0
161	20240801	163000	1848398370	18700	18700	18700	18700	0
162	20240801	162900	1848398370	18700	18700	18700	18700	0
163	20240801	162800	1848398370	18700	18700	18700	18700	0
164	20240801	162700	1848398370	18700	18700	18700	18700	0
165	20240801	162600	1848398370	18700	18700	18700	18700	0
166	20240801	162500	1848398370	18700	18700	18700	18700	0
167	20240801	162400	1848398370	18700	18700	18700	18700	0
168	20240801	162300	1848398370	18700	18700	18700	18700	0
169	20240801	162200	1848398370	18700	18700	18700	18700	0
170	20240801	162100	1848398370	18700	18700	18700	18700	0
171	20240801	162000	1848398370	18700	18700	18700	18700	0
172	20240801	161900	1848398370	18700	18700	18700	18700	0
173	20240801	161800	1848398370	18700	18700	18700	18700	0
174	20240801	161700	1848398370	18700	18700	18700	18700	0
175	20240801	161600	1848398370	18700	18700	18700	18700	0
176	20240801	161500	1848398370	18700	18700	18700	18700	0
177	20240801	161400	1848398370	18700	18700	18700	18700	0
178	20240801	161300	1848398370	18700	18700	18700	18700	0
179	20240801	161200	1848398370	18700	18700	18700	18700	0
180	20240801	161100	1848398370	18700	18700	18700	18700	0
181	20240801	161000	1848398370	18700	18700	18700	18700	0
182	20240801	160900	1848398370	18700	18700	18700	18700	3786
183	20240801	160800	1848398370	18700	18700	18700	18700	0
184	20240801	160700	1848398370	18700	18700	18700	18700	0
185	20240801	160600	1848398370	18700	18700	18700	18700	0
186	20240801	160500	1848398370	18700	18700	18700	18700	0
187	20240801	160400	1848398370	18700	18700	18700	18700	0
188	20240801	160300	1848398370	18700	18700	18700	18700	0
189	20240801	160200	1848398370	18700	18700	18700	18700	0
190	20240801	160100	1848398370	18700	18700	18700	18700	0
191	20240801	160000	1848398370	18700	18700	18700	18700	0
192	20240801	155900	1848398370	18700	18700	18700	18700	0
193	20240801	155800	1848398370	18700	18700	18700	18700	0
194	20240801	155700	1848398370	18700	18700	18700	18700	0
195	20240801	155600	1848398370	18700	18700	18700	18700	0
196	20240801	155500	1848398370	18700	18700	18700	18700	0
197	20240801	155400	1848398370	18700	18700	18700	18700	0
198	20240801	155300	1848398370	18700	18700	18700	18700	0
199	20240801	155200	1848398370	18700	18700	18700	18700	0
200	20240801	155100	1848398370	18700	18700	18700	18700	0
201	20240801	155000	1848398370	18700	18700	18700	18700	0
202	20240801	154900	1848398370	18700	18700	18700	18700	0
203	20240801	154800	1848398370	18700	18700	18700	18700	0
204	20240801	154700	1848398370	18700	18700	18700	18700	0
205	20240801	154600	1848398370	18700	18700	18700	18700	0
206	20240801	154500	1848398370	18700	18700	18700	18700	0
207	20240801	154400	1848398370	18700	18700	18700	18700	0
208	20240801	154300	1848398370	18700	18700	18700	18700	0
209	20240801	154200	1848398370	18700	18700	18700	18700	0
210	20240801	154100	1848398370	18700	18700	18700	18700	0
211	20240801	154000	1848398370	18700	18700	18700	18700	0
212	20240801	153900	1848398370	18700	18700	18700	18700	3786
213	20240801	153800	1848398370	18700	18700	18700	18700	0
214	20240801	153700	1848398370	18700	18700	18700	18700	0
215	20240801	153600	1848398370	18700	18700	18700	18700	0
216	20240801	153500	1848398370	18700	18700	18700	18700	0
217	20240801	153400	1848398370	18700	18700	18700	18700	0
218	20240801	153300	1848398370	18700	18700	18700	18700	0
219	20240801	153200	1848398370	18700	18700	18700	18700	0
220	20240801	153100	1848398370	18700	18700	18700	18700	0
221	20240801	153000	1848398370	18700	18700	18700	18700	3786
222	20240801	152900	1777600170	18710	18710	18710	18710	0
223	20240801	152800	1777600170	18710	18710	18710	18710	0
224	20240801	152700	1777600170	18710	18710	18710	18710	0
225	20240801	152600	1777600170	18710	18710	18710	18710	0
226	20240801	152500	1777600170	18710	18710	18710	18710	0
227	20240801	152400	1777600170	18710	18710	18710	18710	0
228	20240801	152300	1777600170	18710	18710	18710	18710	0
229	20240801	152200	1777600170	18710	18710	18710	18710	0
230	20240801	152100	1777600170	18710	18710	18710	18710	0
231	20240801	152000	1777600170	18710	18710	18710	18710	0
232	20240801	151900	1777600170	18710	18720	18800	18710	270
233	20240801	151800	1772532370	18730	18720	18730	18720	148
234	20240801	151700	1769761780	18730	18710	18750	18710	325
235	20240801	151600	1763673770	18720	18710	18740	18710	814
236	20240801	151500	1748427890	18710	18710	18710	18710	5
237	20240801	151400	1748334340	18710	18710	18710	18710	232
238	20240801	151300	1743993620	18710	18710	18710	18710	77
239	20240801	151200	1742552950	18700	18700	18700	18700	455
240	20240801	151100	1734044450	18690	18790	18790	18690	1224
241	20240801	151000	1711124380	18800	18690	18800	18690	1295
242	20240801	150900	1686888410	18690	18690	18690	18690	10
243	20240801	150800	1686701510	18690	18690	18690	18690	5
244	20240801	150700	1686608060	18690	18690	18690	18690	365
245	20240801	150600	1679786210	18660	18660	18660	18660	0
246	20240801	150500	1679786210	18660	18690	18690	18660	685
247	20240801	150400	1666995640	18680	18680	18680	18680	0
248	20240801	150300	1666995640	18680	18680	18680	18680	0
249	20240801	150200	1666995640	18680	18680	18680	18680	10
250	20240801	150100	1666808840	18680	18720	18720	18680	99
251	20240801	150000	1664957450	18750	18670	18770	18670	1037
252	20240801	145900	1645549800	18680	18680	18680	18680	47
253	20240801	145800	1644671840	18680	18680	18680	18680	79
254	20240801	145700	1643196120	18690	18720	18720	18690	269
255	20240801	145600	1638160870	18710	18710	18710	18710	73
256	20240801	145500	1636795040	18730	18730	18730	18730	0
257	20240801	145400	1636795040	18730	18700	18730	18700	173
258	20240801	145300	1633557100	18700	18700	18700	18700	68
259	20240801	145200	1632285500	18700	18680	18710	18680	708
260	20240801	145100	1619057610	18680	18680	18680	18670	219
261	20240801	145000	1614968190	18680	18680	18680	18670	137
262	20240801	144900	1612409420	18680	18680	18680	18680	39
263	20240801	144800	1611680900	18720	18720	18720	18720	17
264	20240801	144700	1611362660	18700	18690	18700	18690	179
265	20240801	144600	1608016850	18680	18730	18730	18680	1167
266	20240801	144500	1586162880	18760	18660	18760	18660	965
267	20240801	144400	1568140050	18660	18660	18660	18660	195
268	20240801	144300	1564501350	18650	18660	18670	18650	899
269	20240801	144200	1547718710	18660	18660	18660	18650	69
270	20240801	144100	1546431500	18660	18660	18660	18660	95
271	20240801	144000	1544658800	18650	18650	18660	18650	132
272	20240801	143900	1542196790	18650	18650	18660	18650	156
273	20240801	143800	1539287380	18650	18650	18660	18650	142
274	20240801	143700	1536639050	18650	18660	18660	18650	90
275	20240801	143600	1534960000	18670	18660	18670	18650	119
276	20240801	143500	1532739360	18650	18660	18660	18650	91
277	20240801	143400	1531042100	18660	18660	18670	18660	101
278	20240801	143300	1529157340	18660	18670	18670	18660	176
279	20240801	143200	1525873170	18670	18670	18670	18660	87
280	20240801	143100	1524249270	18660	18660	18660	18660	103
281	20240801	143000	1522327290	18660	18680	18680	18660	36
282	20240801	142900	1521655510	18670	18680	18680	18670	156
283	20240801	142800	1518742950	18680	18680	18680	18680	36
284	20240801	142700	1518070470	18760	18730	18760	18730	810
285	20240801	142600	1502886710	18720	18680	18720	18680	90
286	20240801	142500	1501203720	18670	18690	18690	18670	361
287	20240801	142400	1494460120	18710	18710	18710	18710	236
288	20240801	142300	1490044560	18710	18680	18710	18680	435
289	20240801	142200	1481916410	18710	18720	18730	18680	810
290	20240801	142100	1466759990	18710	18690	18710	18690	117
291	20240801	142000	1464572000	18700	18690	18700	18690	68
292	20240801	141900	1463301070	18690	18690	18690	18690	73
293	20240801	141800	1461936700	18690	18690	18690	18690	32
294	20240801	141700	1461338620	18690	18700	18700	18680	197
295	20240801	141600	1457656620	18700	18700	18700	18700	123
296	20240801	141500	1455356520	18700	18690	18700	18690	120
297	20240801	141400	1453113360	18690	18700	18700	18690	185
298	20240801	141300	1449654210	18710	18700	18730	18700	418
299	20240801	141200	1441836800	18740	18690	18740	18690	2293
300	20240801	141100	1398916720	18680	18680	18680	18680	110
301	20240801	141000	1396861920	18690	18710	18710	18690	423
302	20240801	140900	1388951640	18710	18710	18710	18710	68
303	20240801	140800	1387679360	18720	18730	18730	18720	2377
304	20240801	140700	1343171250	18720	18690	18730	18690	1058
305	20240801	140600	1323366470	18690	18690	18690	18690	75
306	20240801	140500	1321964720	18690	18690	18690	18690	113
307	20240801	140400	1319852750	18690	18690	18690	18690	68
308	20240801	140300	1318581830	18680	18670	18680	18670	102
309	20240801	140200	1316676770	18680	18730	18730	18680	1188
310	20240801	140100	1294434850	18720	18730	18730	18720	258
311	20240801	140000	1289603180	18720	18730	18730	18720	222
312	20240801	135900	1285446640	18720	18700	18730	18700	342
313	20240801	135800	1279044820	18700	18700	18700	18700	109
314	20240801	135700	1277006520	18710	18710	18710	18710	1
315	20240801	135600	1276987810	18700	18690	18700	18690	416
316	20240801	135500	1269209570	18690	18700	18700	18690	69
317	20240801	135400	1267919950	18690	18690	18700	18690	111
318	20240801	135300	1265845350	18690	18690	18700	18690	111
319	20240801	135200	1263770750	18690	18690	18700	18690	363
320	20240801	135100	1256985280	18690	18710	18710	18680	1443
321	20240801	135000	1230008440	18720	18730	18730	18720	795
322	20240801	134900	1215120360	18730	18740	18740	18730	61
323	20240801	134800	1213977810	18780	18740	18780	18740	2479
324	20240801	134700	1167470180	18730	18730	18730	18730	145
325	20240801	134600	1164754330	18740	18730	18740	18730	71
326	20240801	134500	1163424490	18730	18730	18730	18730	68
327	20240801	134400	1162150850	18730	18730	18730	18730	75
328	20240801	134300	1160746100	18730	18730	18730	18730	122
329	20240801	134200	1158461040	18740	18770	18770	18740	526
330	20240801	134100	1148594430	18770	18770	18780	18770	107
331	20240801	134000	1146586030	18780	18770	18780	18770	69
332	20240801	133900	1145290880	18770	18760	18770	18760	237
333	20240801	133800	1140842740	18770	18780	18780	18770	162
334	20240801	133700	1137800980	18770	18770	18770	18770	67
335	20240801	133600	1136543390	18780	18770	18780	18770	214
336	20240801	133500	1132525570	18770	18810	18810	18770	1380
337	20240801	133400	1106587940	18800	18800	18810	18800	119
338	20240801	133300	1104350600	18810	18820	18820	18810	98
339	20240801	133200	1102506910	18820	18820	18820	18820	0
340	20240801	133100	1102506910	18820	18820	18820	18820	62
341	20240801	133000	1101340070	18820	18820	18820	18820	19
342	20240801	132900	1100982490	18820	18820	18820	18820	1
343	20240801	132800	1100963670	18820	18820	18820	18820	20
344	20240801	132700	1100587270	18820	18820	18820	18820	6
345	20240801	132600	1100474350	18830	18830	18830	18830	0
346	20240801	132500	1100474350	18830	18830	18830	18830	370
347	20240801	132400	1093507250	18830	18830	18830	18830	1
348	20240801	132300	1093488420	18830	18830	18830	18830	0
349	20240801	132200	1093488420	18830	18840	18840	18830	59
350	20240801	132100	1092377160	18810	18810	18810	18810	0
351	20240801	132000	1092377160	18810	18840	18840	18810	567
352	20240801	131900	1081711160	18840	18840	18840	18840	0
353	20240801	131800	1081711160	18840	18840	18840	18840	0
354	20240801	131700	1081711160	18840	18840	18840	18840	0
355	20240801	131600	1081711160	18840	18840	18840	18840	157
356	20240801	131500	1078753280	18850	18850	18850	18850	104
357	20240801	131400	1076792880	18850	18850	18850	18850	0
358	20240801	131300	1076792880	18850	18850	18850	18850	0
359	20240801	131200	1076792880	18850	18850	18850	18850	100
360	20240801	131100	1074907880	18850	18850	18850	18850	392
361	20240801	131000	1067518680	18840	18830	18840	18830	130
362	20240801	130900	1065070760	18820	18820	18820	18820	0
363	20240801	130800	1065070760	18820	18810	18820	18810	590
364	20240801	130700	1053967970	18820	18830	18830	18810	161
365	20240801	130600	1050938460	18830	18840	18840	18830	32
366	20240801	130500	1050335880	18820	18820	18820	18820	0
367	20240801	130400	1050335880	18820	18820	18820	18820	0
368	20240801	130300	1050335880	18820	18820	18820	18820	0
369	20240801	130200	1050335880	18820	18820	18820	18820	0
370	20240801	130100	1050335880	18820	18820	18820	18820	0
371	20240801	130000	1050335880	18820	18820	18820	18820	0
372	20240801	125900	1050335880	18820	18820	18820	18820	0
373	20240801	125800	1050335880	18820	18820	18820	18820	0
374	20240801	125700	1050335880	18820	18820	18820	18820	10
375	20240801	125600	1050147680	18820	18820	18820	18820	0
376	20240801	125500	1050147680	18820	18820	18820	18820	64
377	20240801	125400	1048943200	18820	18820	18820	18820	0
378	20240801	125300	1048943200	18820	18810	18820	18810	6
379	20240801	125200	1048830290	18810	18820	18820	18810	20
380	20240801	125100	1048453940	18820	18840	18840	18820	59
381	20240801	125000	1047342990	18840	18840	18840	18840	47
382	20240801	124900	1046457510	18850	18850	18850	18850	0
383	20240801	124800	1046457510	18850	18850	18850	18850	0
384	20240801	124700	1046457510	18850	18850	18850	18850	0
385	20240801	124600	1046457510	18850	18850	18850	18850	0
386	20240801	124500	1046457510	18850	18850	18850	18850	8
387	20240801	124400	1046306710	18850	18850	18850	18850	0
388	20240801	124300	1046306710	18850	18850	18850	18850	0
389	20240801	124200	1046306710	18850	18850	18850	18840	12
390	20240801	124100	1046080520	18850	18850	18850	18850	10
391	20240801	124000	1045892020	18850	18840	18850	18840	90
392	20240801	123900	1044196380	18850	18850	18850	18850	70
393	20240801	123800	1042876880	18860	18860	18860	18860	0
394	20240801	123700	1042876880	18860	18860	18860	18860	2
395	20240801	123600	1042839160	18860	18860	18860	18860	0
396	20240801	123500	1042839160	18860	18850	18860	18850	31
397	20240801	123400	1042254650	18860	18860	18860	18860	0
398	20240801	123300	1042254650	18860	18860	18860	18860	0
399	20240801	123200	1042254650	18860	18860	18860	18860	0
400	20240801	123100	1042254650	18860	18850	18860	18850	78
401	20240801	123000	1040784180	18860	18860	18860	18860	0
402	20240801	122900	1040784180	18860	18860	18860	18860	29
403	20240801	122800	1040237240	18860	18860	18860	18860	113
404	20240801	122700	1038106060	18860	18860	18860	18860	0
405	20240801	122600	1038106060	18860	18870	18900	18860	115
406	20240801	122500	1035936170	18860	18860	18860	18860	388
407	20240801	122400	1028618490	18870	18870	18870	18870	0
408	20240801	122300	1028618490	18870	18870	18870	18870	4
409	20240801	122200	1028543010	18870	18860	18870	18860	11
410	20240801	122100	1028335450	18870	18870	18870	18870	10
411	20240801	122000	1028146750	18870	18890	18890	18860	1227
412	20240801	121900	1004977010	18900	18900	18900	18900	0
413	20240801	121800	1004977010	18900	18900	18900	18900	0
414	20240801	121700	1004977010	18900	18900	18900	18900	0
415	20240801	121600	1004977010	18900	18900	18900	18900	3
416	20240801	121500	1004920310	18900	18900	18900	18900	0
417	20240801	121400	1004920310	18900	18900	18900	18900	2
418	20240801	121300	1004882510	18900	18900	18900	18900	0
419	20240801	121200	1004882510	18900	18900	18900	18900	53
420	20240801	121100	1003880810	18900	18900	18900	18900	2
421	20240801	121000	1003843010	18900	18900	18900	18900	12
422	20240801	120900	1003616210	18910	18910	18910	18910	0
423	20240801	120800	1003616210	18910	18910	18910	18910	0
424	20240801	120700	1003616210	18910	18900	18910	18900	94
425	20240801	120600	1001838680	18860	18870	18870	18860	47
426	20240801	120500	1000952190	18860	18860	18860	18860	0
427	20240801	120400	1000952190	18860	18860	18860	18860	12
428	20240801	120300	1000725870	18860	18860	18860	18860	47
429	20240801	120200	999839450	18920	18920	18920	18920	1
430	20240801	120100	999820530	18850	18860	18930	18850	1005
431	20240801	120000	980830480	18870	18910	18910	18870	331
432	20240801	115900	974571310	18900	18840	18900	18840	1511
433	20240801	115800	946065510	18840	18840	18840	18840	0
434	20240801	115700	946065510	18840	18850	18850	18840	41
435	20240801	115600	945292670	18850	18850	18850	18850	17
436	20240801	115500	944972220	18850	18900	18900	18850	689
437	20240801	115400	931952900	18900	18900	18900	18900	0
438	20240801	115300	931952900	18900	18900	18900	18900	10
439	20240801	115200	931763900	18890	18910	18910	18890	251
440	20240801	115100	927019970	18900	18890	18910	18890	337
441	20240801	115000	920650620	18890	18900	18900	18890	197
442	20240801	114900	916929280	18900	18890	18900	18890	10
443	20240801	114800	916740310	18890	18900	18900	18890	108
444	20240801	114700	914699290	18890	18890	18890	18890	20
445	20240801	114600	914321490	18900	18900	18900	18890	60
446	20240801	114500	913187500	18880	18880	18900	18880	106
447	20240801	114400	911184220	18880	18880	18880	18880	10
448	20240801	114300	910995420	18890	18890	18890	18890	145
449	20240801	114200	908256370	18890	18890	18890	18890	304
450	20240801	114100	902513810	18880	18840	18880	18840	1236
451	20240801	114000	879211150	18830	18830	18830	18830	40
452	20240801	113900	878457950	18830	18830	18830	18830	1
453	20240801	113800	878439120	18830	18830	18830	18830	0
454	20240801	113700	878439120	18830	18830	18830	18830	0
455	20240801	113600	878439120	18830	18830	18830	18830	10
456	20240801	113500	878250820	18840	18840	18840	18840	4
457	20240801	113400	878175460	18840	18840	18840	18840	52
458	20240801	113300	877195780	18830	18830	18830	18830	2
459	20240801	113200	877158120	18830	18830	18830	18830	5
460	20240801	113100	877063970	18820	18820	18820	18820	0
461	20240801	113000	877063970	18820	18820	18820	18820	52
462	20240801	112900	876085330	18820	18820	18820	18820	0
463	20240801	112800	876085330	18820	18820	18820	18820	263
464	20240801	112700	871135670	18820	18820	18820	18820	5
465	20240801	112600	871041570	18820	18820	18820	18820	0
466	20240801	112500	871041570	18820	18820	18820	18820	4
467	20240801	112400	870966290	18820	18820	18820	18820	0
468	20240801	112300	870966290	18820	18820	18820	18820	8
469	20240801	112200	870815730	18810	18790	18810	18790	406
470	20240801	112100	863182990	18790	18790	18790	18790	0
471	20240801	112000	863182990	18790	18790	18790	18790	0
472	20240801	111900	863182990	18790	18790	18790	18790	301
473	20240801	111800	857527200	18790	18790	18790	18790	1
474	20240801	111700	857508410	18790	18790	18790	18790	4
475	20240801	111600	857433250	18790	18810	18810	18790	299
476	20240801	111500	851810180	18810	18820	18820	18810	9
477	20240801	111400	851640870	18850	18860	18860	18850	608
478	20240801	111300	840179320	18870	18870	18870	18870	383
479	20240801	111200	832952110	18870	18870	18870	18870	1
480	20240801	111100	832933240	18860	18860	18860	18860	3
481	20240801	111000	832876660	18860	18860	18860	18860	47
482	20240801	110900	831990240	18870	18820	18870	18820	760
483	20240801	110800	817674500	18820	18810	18820	18810	2
484	20240801	110700	817636870	18810	18810	18810	18810	3
485	20240801	110600	817580440	18810	18810	18810	18810	0
486	20240801	110500	817580440	18810	18810	18810	18810	0
487	20240801	110400	817580440	18810	18790	18810	18790	41
488	20240801	110300	816809740	18790	18790	18790	18790	495
489	20240801	110200	807508690	18740	18740	18740	18740	518
490	20240801	110100	797801370	18760	18760	18760	18760	47
491	20240801	110000	796919650	18730	18730	18730	18730	1
492	20240801	105900	796900920	18730	18810	18810	18730	1134
493	20240801	105800	775619320	18810	18830	18830	18810	125
494	20240801	105700	773268030	18830	18800	18830	18800	249
495	20240801	105600	768584430	18800	18750	18800	18750	2031
496	20240801	105500	730452910	18740	18790	18790	18740	141
497	20240801	105400	727808710	18790	18790	18790	18790	108
498	20240801	105300	725779390	18740	18740	18740	18740	0
499	20240801	105200	725779390	18740	18740	18740	18740	0
500	20240801	105100	725779390	18740	18810	18810	18740	805
501	20240801	105000	710645650	18810	18810	18810	18810	23
502	20240801	104900	710213020	18820	18830	18830	18810	1087
503	20240801	104800	689756120	18830	18830	18830	18830	1
504	20240801	104700	689737290	18830	18830	18830	18830	297
505	20240801	104600	684144780	18840	18840	18840	18840	10
506	20240801	104500	683956380	18820	18820	18820	18820	27
507	20240801	104400	683448240	18820	18810	18820	18810	23
508	20240801	104300	683015400	18830	18830	18830	18830	0
509	20240801	104200	683015400	18830	18830	18830	18830	30
510	20240801	104100	682450500	18830	18830	18830	18830	102
511	20240801	104000	680529840	18850	18850	18850	18850	0
512	20240801	103900	680529840	18850	18850	18850	18850	1
513	20240801	103800	680510990	18850	18840	18850	18840	46
514	20240801	103700	679643900	18860	18860	18860	18860	0
515	20240801	103600	679643900	18860	18830	18870	18830	1924
516	20240801	103500	643387130	18830	18810	18830	18810	130
517	20240801	103400	640940030	18800	18830	18830	18800	1329
518	20240801	103300	615942540	18830	18830	18830	18830	1
519	20240801	103200	615923710	18830	18830	18830	18830	63
520	20240801	103100	614737420	18830	18830	18830	18830	0
521	20240801	103000	614737420	18830	18820	18830	18820	3
522	20240801	102900	614680950	18820	18820	18820	18820	24
523	20240801	102800	614229270	18820	18820	18830	18820	756
524	20240801	102700	599994350	18820	18820	18820	18820	168
525	20240801	102600	596832590	18810	18810	18810	18810	0
526	20240801	102500	596832590	18810	18820	18830	18810	260
527	20240801	102400	591939480	18820	18820	18820	18820	43
528	20240801	102300	591130220	18790	18790	18820	18790	459
529	20240801	102200	582496220	18790	18800	18800	18790	552
530	20240801	102100	572123820	18810	18740	18810	18740	7200
531	20240801	102000	437161680	18720	18720	18730	18720	464
532	20240801	101900	428472100	18720	18720	18720	18720	174
533	20240801	101800	425214820	18720	18720	18720	18720	0
534	20240801	101700	425214820	18720	18720	18720	18720	2
535	20240801	101600	425177380	18730	18730	18730	18730	230
536	20240801	101500	420869480	18710	18710	18710	18710	3
537	20240801	101400	420813350	18710	18710	18710	18710	503
538	20240801	101300	411402220	18710	18700	18710	18700	33
539	20240801	101200	410784940	18710	18700	18710	18700	9
540	20240801	101100	410616630	18670	18670	18700	18670	129
541	20240801	101000	408207100	18690	18690	18690	18690	1
542	20240801	100900	408188410	18670	18640	18670	18640	288
543	20240801	100800	402817000	18650	18650	18650	18650	305
544	20240801	100700	397128750	18700	18700	18700	18700	0
545	20240801	100600	397128750	18700	18700	18700	18660	754
546	20240801	100500	383046520	18700	18700	18700	18700	72
547	20240801	100400	381700120	18700	18670	18700	18650	893
548	20240801	100300	365043130	18670	18680	18680	18660	488
549	20240801	100200	355932680	18680	18700	18700	18680	644
550	20240801	100100	343900260	18700	18690	18700	18690	87
551	20240801	100000	342274220	18690	18690	18690	18690	11
552	20240801	095900	342068630	18690	18680	18690	18680	51
553	20240801	095800	341115940	18670	18670	18670	18670	48
554	20240801	095700	340219780	18680	18680	18680	18670	49
555	20240801	095600	339304480	18670	18680	18680	18650	1022
556	20240801	095500	320224620	18680	18660	18680	18660	105
557	20240801	095400	318265160	18660	18730	18730	18660	892
558	20240801	095300	301597480	18740	18720	18740	18720	35
559	20240801	095200	300942250	18730	18720	18740	18720	53
560	20240801	095100	299949850	18720	18720	18720	18720	199
561	20240801	095000	296224570	18740	18730	18740	18730	557
562	20240801	094900	285788720	18730	18720	18730	18720	22
563	20240801	094800	285376780	18720	18720	18730	18720	51
564	20240801	094700	284422050	18730	18740	18740	18720	188
565	20240801	094600	280900800	18730	18750	18750	18730	62
566	20240801	094500	279738440	18750	18740	18750	18740	2
567	20240801	094400	279700950	18740	18740	18750	18740	18
568	20240801	094300	279363620	18770	18760	18770	18740	586
569	20240801	094200	268370610	18760	18770	18770	18760	3
570	20240801	094100	268314310	18730	18720	18730	18720	149
571	20240801	094000	265524470	18730	18790	18790	18730	1353
572	20240801	093900	240153080	18790	18780	18790	18750	115
573	20240801	093800	237996350	18750	18780	18790	18750	1480
574	20240801	093700	210219810	18780	18750	18780	18750	23
575	20240801	093600	209788320	18750	18760	18780	18750	587
576	20240801	093500	198775480	18750	18750	18750	18750	643
577	20240801	093400	186719230	18760	18760	18760	18760	44
578	20240801	093300	185893790	18760	18750	18760	18740	124
579	20240801	093200	183569300	18740	18740	18740	18740	4
580	20240801	093100	183494340	18730	18730	18730	18720	10
581	20240801	093000	183307050	18740	18750	18750	18740	68
582	20240801	092900	182032720	18750	18770	18770	18750	535
583	20240801	092800	171991260	18760	18760	18770	18760	33
584	20240801	092700	171372170	18760	18740	18760	18740	2
585	20240801	092600	171334670	18740	18750	18750	18740	5
586	20240801	092500	171240960	18750	18750	18760	18750	26
587	20240801	092400	170753220	18770	18740	18770	18740	604
588	20240801	092300	159433520	18730	18730	18730	18730	2
589	20240801	092200	159396060	18730	18730	18730	18730	4
590	20240801	092100	159321140	18730	18730	18730	18730	7
591	20240801	092000	159190030	18730	18720	18730	18720	54
592	20240801	091900	158178640	18720	18730	18730	18720	26
593	20240801	091800	157691910	18740	18760	18760	18740	467
594	20240801	091700	148932870	18770	18760	18770	18760	58
595	20240801	091600	147844740	18760	18750	18770	18700	1375
596	20240801	091500	122089250	18750	18710	18760	18710	206
597	20240801	091400	118228190	18710	18760	18760	18710	110
598	20240801	091300	116168530	18700	18780	18780	18700	49
599	20240801	091200	115248870	18690	18690	18690	18690	0
600	20240801	091100	115248870	18690	18700	18700	18690	1777
601	20240801	091000	82026230	18700	18690	18800	18690	1116
602	20240801	090900	61127240	18680	18670	18690	18660	311
603	20240801	090800	55318220	18670	18670	18670	18670	107
604	20240801	090700	53320530	18650	18650	18650	18650	52
605	20240801	090600	52350730	18600	18580	18600	18570	790
606	20240801	090500	37675450	18580	18600	18600	18580	119
607	20240801	090400	35464150	18600	18580	18600	18580	169
608	20240801	090300	32322470	18580	18550	18690	18550	534
609	20240801	090200	22395930	18550	18550	18550	18550	19
610	20240801	090100	22043480	18570	18570	18570	18570	0
611	20240801	090000	22043480	18570	18460	18630	18460	1194