KissMeData/026960/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	190900	1290638250	18880	18880	18880	18880	2095
3	20240814	190800	1290638250	18880	18880	18880	18880	0
4	20240814	190700	1290638250	18880	18880	18880	18880	0
5	20240814	190600	1290638250	18880	18880	18880	18880	0
6	20240814	190500	1290638250	18880	18880	18880	18880	0
7	20240814	190400	1290638250	18880	18880	18880	18880	0
8	20240814	190300	1290638250	18880	18880	18880	18880	0
9	20240814	190200	1290638250	18880	18880	18880	18880	0
10	20240814	190100	1290638250	18880	18880	18880	18880	0
11	20240814	190000	1290638250	18880	18880	18880	18880	0
12	20240814	185900	1290638250	18880	18880	18880	18880	0
13	20240814	185800	1290638250	18880	18880	18880	18880	0
14	20240814	185700	1290638250	18880	18880	18880	18880	0
15	20240814	185600	1290638250	18880	18880	18880	18880	0
16	20240814	185500	1290638250	18880	18880	18880	18880	0
17	20240814	185400	1290638250	18880	18880	18880	18880	0
18	20240814	185300	1290638250	18880	18880	18880	18880	0
19	20240814	185200	1290638250	18880	18880	18880	18880	0
20	20240814	185100	1290638250	18880	18880	18880	18880	0
21	20240814	185000	1290638250	18880	18880	18880	18880	0
22	20240814	184900	1290638250	18880	18880	18880	18880	0
23	20240814	184800	1290638250	18880	18880	18880	18880	0
24	20240814	184700	1290638250	18880	18880	18880	18880	0
25	20240814	184600	1290638250	18880	18880	18880	18880	0
26	20240814	184500	1290638250	18880	18880	18880	18880	0
27	20240814	184400	1290638250	18880	18880	18880	18880	0
28	20240814	184300	1290638250	18880	18880	18880	18880	0
29	20240814	184200	1290638250	18880	18880	18880	18880	0
30	20240814	184100	1290638250	18880	18880	18880	18880	0
31	20240814	184000	1290638250	18880	18880	18880	18880	0
32	20240814	183900	1290638250	18880	18880	18880	18880	2095
33	20240814	183800	1290638250	18880	18880	18880	18880	0
34	20240814	183700	1290638250	18880	18880	18880	18880	0
35	20240814	183600	1290638250	18880	18880	18880	18880	0
36	20240814	183500	1290638250	18880	18880	18880	18880	0
37	20240814	183400	1290638250	18880	18880	18880	18880	0
38	20240814	183300	1290638250	18880	18880	18880	18880	0
39	20240814	183200	1290638250	18880	18880	18880	18880	0
40	20240814	183100	1290638250	18880	18880	18880	18880	0
41	20240814	183000	1290638250	18880	18880	18880	18880	0
42	20240814	182900	1290638250	18880	18880	18880	18880	0
43	20240814	182800	1290638250	18880	18880	18880	18880	0
44	20240814	182700	1290638250	18880	18880	18880	18880	0
45	20240814	182600	1290638250	18880	18880	18880	18880	0
46	20240814	182500	1290638250	18880	18880	18880	18880	0
47	20240814	182400	1290638250	18880	18880	18880	18880	0
48	20240814	182300	1290638250	18880	18880	18880	18880	0
49	20240814	182200	1290638250	18880	18880	18880	18880	0
50	20240814	182100	1290638250	18880	18880	18880	18880	0
51	20240814	182000	1290638250	18880	18880	18880	18880	0
52	20240814	181900	1290638250	18880	18880	18880	18880	0
53	20240814	181800	1290638250	18880	18880	18880	18880	0
54	20240814	181700	1290638250	18880	18880	18880	18880	0
55	20240814	181600	1290638250	18880	18880	18880	18880	0
56	20240814	181500	1290638250	18880	18880	18880	18880	0
57	20240814	181400	1290638250	18880	18880	18880	18880	0
58	20240814	181300	1290638250	18880	18880	18880	18880	0
59	20240814	181200	1290638250	18880	18880	18880	18880	0
60	20240814	181100	1290638250	18880	18880	18880	18880	0
61	20240814	181000	1290638250	18880	18880	18880	18880	0
62	20240814	180900	1290638250	18880	18880	18880	18880	2095
63	20240814	180800	1290638250	18880	18880	18880	18880	0
64	20240814	180700	1290638250	18880	18880	18880	18880	0
65	20240814	180600	1290638250	18880	18880	18880	18880	0
66	20240814	180500	1290638250	18880	18880	18880	18880	0
67	20240814	180400	1290638250	18880	18880	18880	18880	0
68	20240814	180300	1290638250	18880	18880	18880	18880	0
69	20240814	180200	1290638250	18880	18880	18880	18880	0
70	20240814	180100	1290638250	18880	18880	18880	18880	0
71	20240814	180000	1290638250	18880	18880	18880	18880	0
72	20240814	175900	1290638250	18880	18880	18880	18880	0
73	20240814	175800	1290638250	18880	18880	18880	18880	0
74	20240814	175700	1290638250	18880	18880	18880	18880	0
75	20240814	175600	1290638250	18880	18880	18880	18880	0
76	20240814	175500	1290638250	18880	18880	18880	18880	0
77	20240814	175400	1290638250	18880	18880	18880	18880	0
78	20240814	175300	1290638250	18880	18880	18880	18880	0
79	20240814	175200	1290638250	18880	18880	18880	18880	0
80	20240814	175100	1290638250	18880	18880	18880	18880	0
81	20240814	175000	1290638250	18880	18880	18880	18880	0
82	20240814	174900	1290638250	18880	18880	18880	18880	0
83	20240814	174800	1290638250	18880	18880	18880	18880	0
84	20240814	174700	1290638250	18880	18880	18880	18880	0
85	20240814	174600	1290638250	18880	18880	18880	18880	0
86	20240814	174500	1290638250	18880	18880	18880	18880	0
87	20240814	174400	1290638250	18880	18880	18880	18880	0
88	20240814	174300	1290638250	18880	18880	18880	18880	0
89	20240814	174200	1290638250	18880	18880	18880	18880	0
90	20240814	174100	1290638250	18880	18880	18880	18880	0
91	20240814	174000	1290638250	18880	18880	18880	18880	0
92	20240814	173900	1290638250	18880	18880	18880	18880	2095
93	20240814	173800	1290638250	18880	18880	18880	18880	0
94	20240814	173700	1290638250	18880	18880	18880	18880	0
95	20240814	173600	1290638250	18880	18880	18880	18880	0
96	20240814	173500	1290638250	18880	18880	18880	18880	0
97	20240814	173400	1290638250	18880	18880	18880	18880	0
98	20240814	173300	1290638250	18880	18880	18880	18880	0
99	20240814	173200	1290638250	18880	18880	18880	18880	0
100	20240814	173100	1290638250	18880	18880	18880	18880	0
101	20240814	173000	1290638250	18880	18880	18880	18880	0
102	20240814	172900	1290638250	18880	18880	18880	18880	0
103	20240814	172800	1290638250	18880	18880	18880	18880	0
104	20240814	172700	1290638250	18880	18880	18880	18880	0
105	20240814	172600	1290638250	18880	18880	18880	18880	0
106	20240814	172500	1290638250	18880	18880	18880	18880	0
107	20240814	172400	1290638250	18880	18880	18880	18880	0
108	20240814	172300	1290638250	18880	18880	18880	18880	0
109	20240814	172200	1290638250	18880	18880	18880	18880	0
110	20240814	172100	1290638250	18880	18880	18880	18880	0
111	20240814	172000	1290638250	18880	18880	18880	18880	0
112	20240814	171900	1290638250	18880	18880	18880	18880	0
113	20240814	171800	1290638250	18880	18880	18880	18880	0
114	20240814	171700	1290638250	18880	18880	18880	18880	0
115	20240814	171600	1290638250	18880	18880	18880	18880	0
116	20240814	171500	1290638250	18880	18880	18880	18880	0
117	20240814	171400	1290638250	18880	18880	18880	18880	0
118	20240814	171300	1290638250	18880	18880	18880	18880	0
119	20240814	171200	1290638250	18880	18880	18880	18880	0
120	20240814	171100	1290638250	18880	18880	18880	18880	0
121	20240814	171000	1290638250	18880	18880	18880	18880	0
122	20240814	170900	1290638250	18880	18880	18880	18880	2095
123	20240814	170800	1290638250	18880	18880	18880	18880	0
124	20240814	170700	1290638250	18880	18880	18880	18880	0
125	20240814	170600	1290638250	18880	18880	18880	18880	0
126	20240814	170500	1290638250	18880	18880	18880	18880	0
127	20240814	170400	1290638250	18880	18880	18880	18880	0
128	20240814	170300	1290638250	18880	18880	18880	18880	0
129	20240814	170200	1290638250	18880	18880	18880	18880	0
130	20240814	170100	1290638250	18880	18880	18880	18880	0
131	20240814	170000	1290638250	18880	18880	18880	18880	0
132	20240814	165900	1290638250	18880	18880	18880	18880	0
133	20240814	165800	1290638250	18880	18880	18880	18880	0
134	20240814	165700	1290638250	18880	18880	18880	18880	0
135	20240814	165600	1290638250	18880	18880	18880	18880	0
136	20240814	165500	1290638250	18880	18880	18880	18880	0
137	20240814	165400	1290638250	18880	18880	18880	18880	0
138	20240814	165300	1290638250	18880	18880	18880	18880	0
139	20240814	165200	1290638250	18880	18880	18880	18880	0
140	20240814	165100	1290638250	18880	18880	18880	18880	0
141	20240814	165000	1290638250	18880	18880	18880	18880	0
142	20240814	164900	1290638250	18880	18880	18880	18880	0
143	20240814	164800	1290638250	18880	18880	18880	18880	0
144	20240814	164700	1290638250	18880	18880	18880	18880	0
145	20240814	164600	1290638250	18880	18880	18880	18880	0
146	20240814	164500	1290638250	18880	18880	18880	18880	0
147	20240814	164400	1290638250	18880	18880	18880	18880	0
148	20240814	164300	1290638250	18880	18880	18880	18880	0
149	20240814	164200	1290638250	18880	18880	18880	18880	0
150	20240814	164100	1290638250	18880	18880	18880	18880	0
151	20240814	164000	1290638250	18880	18880	18880	18880	0
152	20240814	163900	1290638250	18880	18880	18880	18880	2095
153	20240814	163800	1290638250	18880	18880	18880	18880	0
154	20240814	163700	1290638250	18880	18880	18880	18880	0
155	20240814	163600	1290638250	18880	18880	18880	18880	0
156	20240814	163500	1290638250	18880	18880	18880	18880	0
157	20240814	163400	1290638250	18880	18880	18880	18880	0
158	20240814	163300	1290638250	18880	18880	18880	18880	0
159	20240814	163200	1290638250	18880	18880	18880	18880	0
160	20240814	163100	1290638250	18880	18880	18880	18880	0
161	20240814	163000	1290638250	18880	18880	18880	18880	0
162	20240814	162900	1290638250	18880	18880	18880	18880	0
163	20240814	162800	1290638250	18880	18880	18880	18880	0
164	20240814	162700	1290638250	18880	18880	18880	18880	0
165	20240814	162600	1290638250	18880	18880	18880	18880	0
166	20240814	162500	1290638250	18880	18880	18880	18880	0
167	20240814	162400	1290638250	18880	18880	18880	18880	0
168	20240814	162300	1290638250	18880	18880	18880	18880	0
169	20240814	162200	1290638250	18880	18880	18880	18880	0
170	20240814	162100	1290638250	18880	18880	18880	18880	0
171	20240814	162000	1290638250	18880	18880	18880	18880	0
172	20240814	161900	1290638250	18880	18880	18880	18880	0
173	20240814	161800	1290638250	18880	18880	18880	18880	0
174	20240814	161700	1290638250	18880	18880	18880	18880	0
175	20240814	161600	1290638250	18880	18880	18880	18880	0
176	20240814	161500	1290638250	18880	18880	18880	18880	0
177	20240814	161400	1290638250	18880	18880	18880	18880	0
178	20240814	161300	1290638250	18880	18880	18880	18880	0
179	20240814	161200	1290638250	18880	18880	18880	18880	0
180	20240814	161100	1290638250	18880	18880	18880	18880	0
181	20240814	161000	1290638250	18880	18880	18880	18880	0
182	20240814	160900	1290638250	18880	18880	18880	18880	2095
183	20240814	160800	1290638250	18880	18880	18880	18880	0
184	20240814	160700	1290638250	18880	18880	18880	18880	0
185	20240814	160600	1290638250	18880	18880	18880	18880	0
186	20240814	160500	1290638250	18880	18880	18880	18880	0
187	20240814	160400	1290638250	18880	18880	18880	18880	0
188	20240814	160300	1290638250	18880	18880	18880	18880	0
189	20240814	160200	1290638250	18880	18880	18880	18880	0
190	20240814	160100	1290638250	18880	18880	18880	18880	0
191	20240814	160000	1290638250	18880	18880	18880	18880	0
192	20240814	155900	1290638250	18880	18880	18880	18880	0
193	20240814	155800	1290638250	18880	18880	18880	18880	0
194	20240814	155700	1290638250	18880	18880	18880	18880	0
195	20240814	155600	1290638250	18880	18880	18880	18880	0
196	20240814	155500	1290638250	18880	18880	18880	18880	0
197	20240814	155400	1290638250	18880	18880	18880	18880	0
198	20240814	155300	1290638250	18880	18880	18880	18880	0
199	20240814	155200	1290638250	18880	18880	18880	18880	0
200	20240814	155100	1290638250	18880	18880	18880	18880	0
201	20240814	155000	1290638250	18880	18880	18880	18880	0
202	20240814	154900	1290638250	18880	18880	18880	18880	0
203	20240814	154800	1290638250	18880	18880	18880	18880	0
204	20240814	154700	1290638250	18880	18880	18880	18880	0
205	20240814	154600	1290638250	18880	18880	18880	18880	0
206	20240814	154500	1290638250	18880	18880	18880	18880	0
207	20240814	154400	1290638250	18880	18880	18880	18880	0
208	20240814	154300	1290638250	18880	18880	18880	18880	0
209	20240814	154200	1290638250	18880	18880	18880	18880	0
210	20240814	154100	1290638250	18880	18880	18880	18880	0
211	20240814	154000	1290638250	18880	18880	18880	18880	0
212	20240814	153900	1290638250	18880	18880	18880	18880	2095
213	20240814	153800	1290638250	18880	18880	18880	18880	0
214	20240814	153700	1290638250	18880	18880	18880	18880	0
215	20240814	153600	1290638250	18880	18880	18880	18880	0
216	20240814	153500	1290638250	18880	18880	18880	18880	0
217	20240814	153400	1290638250	18880	18880	18880	18880	0
218	20240814	153300	1290638250	18880	18880	18880	18880	0
219	20240814	153200	1290638250	18880	18880	18880	18880	0
220	20240814	153100	1290638250	18880	18880	18880	18880	0
221	20240814	153000	1290638250	18880	18880	18880	18880	2095
222	20240814	152900	1251084650	18880	18880	18880	18880	0
223	20240814	152800	1251084650	18880	18880	18880	18880	0
224	20240814	152700	1251084650	18880	18880	18880	18880	0
225	20240814	152600	1251084650	18880	18880	18880	18880	0
226	20240814	152500	1251084650	18880	18880	18880	18880	0
227	20240814	152400	1251084650	18880	18880	18880	18880	0
228	20240814	152300	1251084650	18880	18880	18880	18880	0
229	20240814	152200	1251084650	18880	18880	18880	18880	0
230	20240814	152100	1251084650	18880	18880	18880	18880	0
231	20240814	152000	1251084650	18880	18880	18880	18880	0
232	20240814	151900	1251084650	18880	18840	18880	18810	1516
233	20240814	151800	1222486590	18850	18850	18850	18850	0
234	20240814	151700	1222486590	18850	18870	18870	18840	440
235	20240814	151600	1214185340	18870	18870	18870	18860	43
236	20240814	151500	1213374130	18870	18850	18870	18840	720
237	20240814	151400	1199791050	18870	18870	18870	18870	18
238	20240814	151300	1199451390	18870	18870	18870	18850	40
239	20240814	151200	1198696810	18870	18860	18870	18860	20
240	20240814	151100	1198319440	18870	18870	18870	18870	19
241	20240814	151000	1197960910	18870	18840	18870	18840	388
242	20240814	150900	1190650570	18840	18880	18880	18840	287
243	20240814	150800	1185241000	18880	18880	18880	18880	15
244	20240814	150700	1184957800	18850	18850	18870	18840	931
245	20240814	150600	1167407040	18850	18850	18850	18840	406
246	20240814	150500	1159753950	18850	18850	18850	18850	1
247	20240814	150400	1159735100	18850	18830	18850	18830	220
248	20240814	150300	1155590600	18830	18830	18830	18830	1
249	20240814	150200	1155571770	18830	18820	18830	18820	64
250	20240814	150100	1154366920	18820	18800	18840	18800	358
251	20240814	150000	1147635460	18810	18810	18810	18810	23
252	20240814	145900	1147202830	18820	18820	18820	18820	8
253	20240814	145800	1147052270	18820	18820	18820	18810	18
254	20240814	145700	1146713670	18820	18820	18820	18820	0
255	20240814	145600	1146713670	18820	18820	18820	18820	1
256	20240814	145500	1146694850	18820	18820	18820	18820	1
257	20240814	145400	1146676030	18820	18810	18820	18810	10
258	20240814	145300	1146487900	18820	18820	18820	18820	1
259	20240814	145200	1146469080	18820	18820	18820	18820	9
260	20240814	145100	1146299700	18820	18810	18820	18810	5
261	20240814	145000	1146205630	18810	18810	18810	18800	35
262	20240814	144900	1145547600	18820	18820	18820	18820	1
263	20240814	144800	1145528780	18820	18790	18820	18790	2
264	20240814	144700	1145491170	18820	18820	18820	18820	1
265	20240814	144600	1145472350	18820	18790	18820	18790	2
266	20240814	144500	1145434740	18780	18840	18840	18780	6
267	20240814	144400	1145322000	18840	18840	18840	18840	1
268	20240814	144300	1145303160	18780	18780	18780	18780	0
269	20240814	144200	1145303160	18780	18840	18840	18780	277
270	20240814	144100	1140094920	18840	18840	18840	18840	1
271	20240814	144000	1140076080	18840	18840	18840	18840	1
272	20240814	143900	1140057240	18850	18850	18850	18850	1
273	20240814	143800	1140038390	18830	18850	18850	18830	27
274	20240814	143700	1139529960	18850	18830	18850	18830	252
275	20240814	143600	1134781340	18830	18830	18830	18830	61
276	20240814	143500	1133632710	18830	18820	18830	18810	559
277	20240814	143400	1123110480	18820	18820	18820	18820	0
278	20240814	143300	1123110480	18820	18820	18820	18820	8
279	20240814	143200	1122959920	18820	18810	18820	18790	377
280	20240814	143100	1115868450	18810	18810	18810	18810	0
281	20240814	143000	1115868450	18810	18800	18810	18800	52
282	20240814	142900	1114890840	18800	18800	18800	18800	1
283	20240814	142800	1114872040	18800	18800	18800	18800	0
284	20240814	142700	1114872040	18800	18800	18800	18800	1
285	20240814	142600	1114853240	18800	18800	18800	18800	2
286	20240814	142500	1114815640	18800	18800	18800	18800	0
287	20240814	142400	1114815640	18800	18800	18800	18800	1
288	20240814	142300	1114796840	18800	18800	18800	18800	0
289	20240814	142200	1114796840	18800	18800	18800	18800	17
290	20240814	142100	1114477240	18810	18810	18810	18810	1
291	20240814	142000	1114458430	18810	18810	18810	18810	2
292	20240814	141900	1114420810	18810	18810	18810	18810	1
293	20240814	141800	1114402000	18800	18800	18800	18800	1
294	20240814	141700	1114383200	18780	18810	18810	18780	2
295	20240814	141600	1114345610	18780	18790	18790	18780	78
296	20240814	141500	1112880170	18790	18820	18820	18790	79
297	20240814	141400	1111394370	18820	18820	18820	18820	0
298	20240814	141300	1111394370	18820	18820	18820	18820	1
299	20240814	141200	1111375550	18810	18820	18820	18810	3
300	20240814	141100	1111319110	18820	18820	18820	18820	0
301	20240814	141000	1111319110	18820	18820	18820	18820	1
302	20240814	140900	1111300290	18810	18820	18820	18810	5
303	20240814	140800	1111206230	18820	18820	18820	18820	0
304	20240814	140700	1111206230	18820	18810	18820	18810	2
305	20240814	140600	1111168600	18820	18820	18820	18820	1
306	20240814	140500	1111149780	18820	18820	18820	18820	0
307	20240814	140400	1111149780	18820	18820	18820	18820	10
308	20240814	140300	1110961580	18820	18820	18820	18820	0
309	20240814	140200	1110961580	18820	18820	18820	18820	14
310	20240814	140100	1110698100	18830	18830	18830	18830	0
311	20240814	140000	1110698100	18830	18830	18830	18830	17
312	20240814	135900	1110377990	18830	18830	18830	18830	0
313	20240814	135800	1110377990	18830	18830	18830	18830	18
314	20240814	135700	1110039050	18830	18830	18830	18830	238
315	20240814	135600	1105557510	18830	18830	18830	18830	17
316	20240814	135500	1105237400	18820	18790	18820	18790	47
317	20240814	135400	1104352890	18830	18830	18830	18750	2016
318	20240814	135300	1066488150	18830	18840	18840	18830	19
319	20240814	135200	1066130210	18840	18840	18840	18840	18
320	20240814	135100	1065791090	18840	18840	18840	18840	10
321	20240814	135000	1065602690	18840	18830	18840	18830	116
322	20240814	134900	1063418240	18840	18840	18840	18840	46
323	20240814	134800	1062551600	18840	18840	18840	18830	114
324	20240814	134700	1060403860	18840	18840	18840	18840	0
325	20240814	134600	1060403860	18840	18840	18840	18840	34
326	20240814	134500	1059763300	18840	18830	18840	18830	170
327	20240814	134400	1056560510	18840	18850	18850	18840	60
328	20240814	134300	1055429550	18850	18850	18850	18850	0
329	20240814	134200	1055429550	18850	18850	18850	18850	55
330	20240814	134100	1054392800	18850	18850	18850	18850	18
331	20240814	134000	1054053500	18830	18820	18850	18800	497
332	20240814	133900	1044694230	18820	18830	18850	18820	603
333	20240814	133800	1033336480	18850	18850	18850	18850	17
334	20240814	133700	1033016030	18850	18850	18850	18850	18
335	20240814	133600	1032676730	18850	18850	18850	18850	21
336	20240814	133500	1032280880	18820	18820	18820	18820	3
337	20240814	133400	1032224420	18820	18840	18840	18820	59
338	20240814	133300	1031113540	18840	18850	18850	18840	23
339	20240814	133200	1030680000	18850	18850	18850	18850	20
340	20240814	133100	1030303000	18850	18850	18850	18850	0
341	20240814	133000	1030303000	18850	18820	18850	18820	20
342	20240814	132900	1029926090	18850	18850	18850	18820	81
343	20240814	132800	1028400020	18850	18850	18850	18850	17
344	20240814	132700	1028079570	18850	18850	18850	18850	0
345	20240814	132600	1028079570	18850	18840	18850	18840	39
346	20240814	132500	1027344520	18850	18850	18850	18840	86
347	20240814	132400	1025724010	18850	18840	18850	18840	19
348	20240814	132300	1025365870	18850	18890	18890	18830	334
349	20240814	132200	1019072040	18870	18890	18890	18870	2
350	20240814	132100	1019034280	18880	18880	18880	18880	17
351	20240814	132000	1018713320	18840	18890	18890	18840	917
352	20240814	131900	1001423000	18860	18890	18890	18860	23
353	20240814	131800	1000988710	18870	18890	18890	18870	74
354	20240814	131700	999592140	18890	18890	18890	18890	18
355	20240814	131600	999252120	18880	18880	18880	18880	4
356	20240814	131500	999176600	18880	18880	18880	18880	29
357	20240814	131400	998629080	18870	18870	18870	18870	5
358	20240814	131300	998534730	18890	18890	18890	18890	17
359	20240814	131200	998213600	18890	18890	18890	18890	350
360	20240814	131100	991602100	18890	18890	18890	18890	17
361	20240814	131000	991280970	18890	18890	18890	18890	0
362	20240814	130900	991280970	18890	18830	18890	18830	38
363	20240814	130800	990563810	18890	18880	18890	18870	143
364	20240814	130700	987863740	18880	18880	18880	18880	23
365	20240814	130600	987429500	18890	18840	18890	18830	1077
366	20240814	130500	967145530	18880	18870	18880	18870	1021
367	20240814	130400	947873330	18870	18870	18870	18870	17
368	20240814	130300	947552540	18870	18860	18870	18850	667
369	20240814	130200	934972210	18870	18820	18870	18820	124
370	20240814	130100	932637180	18820	18820	18820	18820	19
371	20240814	130000	932279600	18820	18780	18820	18780	711
372	20240814	125900	918918560	18780	18790	18790	18780	29
373	20240814	125800	918373770	18790	18790	18790	18790	0
374	20240814	125700	918373770	18790	18790	18790	18780	83
375	20240814	125600	916814910	18790	18790	18790	18790	17
376	20240814	125500	916495480	18790	18790	18790	18790	18
377	20240814	125400	916157260	18790	18780	18790	18780	31
378	20240814	125300	915574910	18790	18800	18800	18790	57
379	20240814	125200	914503870	18810	18820	18820	18810	142
380	20240814	125100	911832600	18820	18820	18820	18820	18
381	20240814	125000	911493840	18810	18820	18820	18810	40
382	20240814	124900	910741260	18820	18820	18820	18820	0
383	20240814	124800	910741260	18820	18820	18820	18820	18
384	20240814	124700	910402500	18820	18820	18820	18820	72
385	20240814	124600	909047460	18820	18820	18820	18820	18
386	20240814	124500	908708700	18820	18820	18820	18820	0
387	20240814	124400	908708700	18820	18820	18820	18810	341
388	20240814	124300	902294080	18820	18810	18820	18810	881
389	20240814	124200	885721660	18820	18820	18820	18810	348
390	20240814	124100	879175310	18820	18820	18820	18820	0
391	20240814	124000	879175310	18820	18820	18820	18820	19
392	20240814	123900	878817730	18820	18820	18820	18820	47
393	20240814	123800	877933190	18820	18780	18820	18780	349
394	20240814	123700	871377500	18810	18790	18810	18790	7
395	20240814	123600	871245850	18810	18800	18810	18800	143
396	20240814	123500	868557190	18820	18820	18820	18820	35
397	20240814	123400	867898490	18820	18820	18820	18820	18
398	20240814	123300	867559730	18820	18820	18820	18820	2
399	20240814	123200	867522090	18820	18810	18820	18810	18
400	20240814	123100	867183340	18810	18810	18810	18810	5
401	20240814	123000	867089290	18800	18810	18810	18800	26
402	20240814	122900	866600240	18800	18810	18810	18800	19
403	20240814	122800	866242860	18810	18810	18810	18810	17
404	20240814	122700	865923090	18810	18810	18810	18810	2
405	20240814	122600	865885470	18820	18820	18820	18820	18
406	20240814	122500	865546710	18820	18820	18820	18820	17
407	20240814	122400	865226770	18820	18810	18820	18810	93
408	20240814	122300	863476810	18810	18800	18810	18800	24
409	20240814	122200	863025430	18820	18810	18820	18810	20
410	20240814	122100	862649060	18820	18830	18830	18810	587
411	20240814	122000	851600270	18830	18830	18830	18830	0
412	20240814	121900	851600270	18830	18830	18830	18830	18
413	20240814	121800	851261330	18830	18830	18830	18830	20
414	20240814	121700	850884730	18830	18840	18840	18830	107
415	20240814	121600	848869040	18840	18840	18840	18840	0
416	20240814	121500	848869040	18840	18830	18840	18830	28
417	20240814	121400	848341570	18830	18830	18830	18830	12
418	20240814	121300	848115610	18830	18830	18830	18830	47
419	20240814	121200	847230600	18820	18820	18820	18820	11
420	20240814	121100	847023580	18830	18820	18830	18820	33
421	20240814	121000	846402260	18830	18830	18830	18830	17
422	20240814	120900	846082150	18830	18830	18830	18830	18
423	20240814	120800	845743210	18830	18830	18830	18830	0
424	20240814	120700	845743210	18830	18840	18860	18830	684
425	20240814	120600	832845680	18860	18840	18860	18840	65
426	20240814	120500	831620720	18840	18840	18840	18840	27
427	20240814	120400	831112040	18840	18840	18840	18840	30
428	20240814	120300	830546840	18840	18840	18840	18840	0
429	20240814	120200	830546840	18840	18880	18880	18840	521
430	20240814	120100	820724520	18880	18820	18890	18820	1111
431	20240814	120000	799778310	18820	18830	18830	18820	52
432	20240814	115900	798799290	18830	18830	18830	18830	9
433	20240814	115800	798629820	18830	18820	18830	18820	23
434	20240814	115700	798196770	18820	18810	18830	18810	33
435	20240814	115600	797575640	18810	18800	18820	18800	395
436	20240814	115500	790149280	18800	18820	18820	18800	548
437	20240814	115400	779841110	18830	18850	18850	18820	189
438	20240814	115300	776283020	18850	18850	18850	18850	1
439	20240814	115200	776264170	18860	18840	18860	18840	19
440	20240814	115100	775905850	18840	18840	18850	18840	532
441	20240814	115000	765877770	18840	18840	18840	18840	21
442	20240814	114900	765482130	18830	18830	18830	18830	5
443	20240814	114800	765387980	18830	18830	18830	18830	20
444	20240814	114700	765011380	18820	18820	18830	18820	85
445	20240814	114600	763411630	18800	18780	18800	18780	868
446	20240814	114500	747110520	18780	18770	18780	18770	22
447	20240814	114400	746697370	18780	18770	18780	18770	22
448	20240814	114300	746284260	18770	18770	18770	18770	1
449	20240814	114200	746265490	18780	18780	18780	18780	41
450	20240814	114100	745495510	18780	18780	18780	18770	913
451	20240814	114000	728349470	18770	18730	18770	18720	513
452	20240814	113900	718739200	18730	18730	18730	18730	0
453	20240814	113800	718739200	18730	18730	18730	18730	17
454	20240814	113700	718420790	18730	18730	18730	18730	38
455	20240814	113600	717709050	18730	18730	18730	18730	28
456	20240814	113500	717184610	18730	18730	18730	18730	86
457	20240814	113400	715573830	18730	18730	18730	18730	0
458	20240814	113300	715573830	18730	18700	18730	18700	36
459	20240814	113200	714899670	18700	18700	18700	18700	3
460	20240814	113100	714843570	18700	18700	18700	18700	50
461	20240814	113000	713908570	18700	18700	18700	18700	1
462	20240814	112900	713889870	18700	18700	18700	18700	23
463	20240814	112800	713459770	18700	18700	18700	18700	35
464	20240814	112700	712805270	18700	18720	18720	18700	19
465	20240814	112600	712449630	18730	18730	18730	18730	0
466	20240814	112500	712449630	18730	18730	18730	18730	28
467	20240814	112400	711925190	18730	18750	18750	18640	481
468	20240814	112300	702940920	18750	18780	18780	18750	26
469	20240814	112200	702452780	18770	18770	18770	18770	1
470	20240814	112100	702434010	18770	18770	18770	18770	19
471	20240814	112000	702077380	18780	18770	18780	18770	36
472	20240814	111900	701401460	18750	18770	18770	18750	39
473	20240814	111800	700669850	18770	18770	18770	18770	1
474	20240814	111700	700651080	18780	18720	18780	18720	27
475	20240814	111600	700144170	18720	18720	18720	18720	17
476	20240814	111500	699825930	18720	18720	18720	18720	34
477	20240814	111400	699189450	18710	18670	18710	18670	69
478	20240814	111300	697900340	18720	18670	18720	18670	444
479	20240814	111200	689603420	18670	18780	18780	18670	939
480	20240814	111100	672013960	18780	18770	18780	18770	34
481	20240814	111000	671375600	18770	18770	18770	18770	82
482	20240814	110900	669836460	18750	18750	18750	18750	42
483	20240814	110800	669048960	18750	18750	18750	18750	18
484	20240814	110700	668711460	18750	18750	18750	18750	18
485	20240814	110600	668373960	18750	18740	18760	18740	34
486	20240814	110500	667736300	18740	18740	18740	18740	5
487	20240814	110400	667642600	18760	18740	18760	18740	535
488	20240814	110300	657616320	18760	18770	18770	18760	23
489	20240814	110200	657184670	18770	18760	18770	18760	26
490	20240814	110100	656696770	18760	18760	18760	18760	1
491	20240814	110000	656678010	18760	18730	18760	18730	18
492	20240814	105900	656340360	18710	18700	18710	18700	393
493	20240814	105800	648990260	18700	18760	18760	18670	1898
494	20240814	105700	613470860	18760	18760	18760	18760	26
495	20240814	105600	612983100	18760	18760	18760	18750	32
496	20240814	105500	612382910	18750	18740	18750	18740	10
497	20240814	105400	612195420	18750	18750	18750	18750	27
498	20240814	105300	611689170	18750	18750	18750	18740	31
499	20240814	105200	611107960	18760	18760	18760	18750	21
500	20240814	105100	610714010	18760	18760	18760	18760	17
501	20240814	105000	610395090	18750	18750	18750	18750	17
502	20240814	104900	610076340	18750	18750	18750	18750	26
503	20240814	104800	609588840	18750	18750	18750	18750	18
504	20240814	104700	609251340	18760	18760	18760	18760	18
505	20240814	104600	608913660	18760	18760	18760	18760	17
506	20240814	104500	608594740	18760	18760	18760	18760	20
507	20240814	104400	608219540	18760	18690	18760	18690	17
508	20240814	104300	607900690	18760	18760	18760	18760	81
509	20240814	104200	606381130	18650	18650	18650	18650	4
510	20240814	104100	606306530	18640	18740	18740	18640	101
511	20240814	104000	604422320	18750	18760	18760	18750	17
512	20240814	103900	604103410	18760	18760	18760	18760	0
513	20240814	103800	604103410	18760	18770	18770	18760	24
514	20240814	103700	603653100	18770	18770	18770	18770	0
515	20240814	103600	603653100	18770	18770	18770	18770	15
516	20240814	103500	603371550	18770	18750	18770	18750	61
517	20240814	103400	602227090	18740	18760	18760	18740	26
518	20240814	103300	601739440	18760	18760	18760	18760	4
519	20240814	103200	601664400	18760	18770	18770	18760	2
520	20240814	103100	601626870	18790	18800	18810	18780	706
521	20240814	103000	588354100	18800	18800	18800	18800	1
522	20240814	102900	588335300	18770	18770	18770	18770	101
523	20240814	102800	586439530	18770	18770	18770	18770	0
524	20240814	102700	586439530	18770	18760	18770	18740	372
525	20240814	102600	579464020	18770	18770	18770	18770	16
526	20240814	102500	579163700	18770	18770	18770	18770	0
527	20240814	102400	579163700	18770	18770	18770	18770	1
528	20240814	102300	579144930	18770	18790	18800	18740	2609
529	20240814	102200	530233140	18790	18790	18800	18790	71
530	20240814	102100	528898540	18790	18790	18790	18790	202
531	20240814	102000	525102960	18790	18790	18790	18790	506
532	20240814	101900	515595220	18790	18750	18790	18750	644
533	20240814	101800	503500930	18740	18770	18780	18740	815
534	20240814	101700	488213250	18760	18770	18770	18760	649
535	20240814	101600	476037010	18770	18780	18780	18770	873
536	20240814	101500	459645130	18770	18750	18770	18750	297
537	20240814	101400	454076340	18750	18750	18750	18750	82
538	20240814	101300	452538840	18750	18740	18750	18740	109
539	20240814	101200	450495120	18750	18750	18750	18750	267
540	20240814	101100	445488870	18740	18740	18740	18740	63
541	20240814	101000	444308250	18750	18750	18750	18750	5
542	20240814	100900	444214500	18750	18770	18770	18750	57
543	20240814	100800	443144710	18760	18770	18770	18760	2
544	20240814	100700	443107180	18770	18770	18770	18770	1
545	20240814	100600	443088410	18770	18750	18770	18750	84
546	20240814	100500	441512340	18750	18770	18790	18750	371
547	20240814	100400	434547560	18750	18650	18750	18650	727
548	20240814	100300	420961580	18650	18650	18650	18650	5
549	20240814	100200	420868330	18650	18650	18650	18650	0
550	20240814	100100	420868330	18650	18730	18730	18650	645
551	20240814	100000	408794160	18690	18650	18690	18650	757
552	20240814	095900	394653570	18660	18730	18730	18660	890
553	20240814	095800	378003320	18740	18740	18740	18740	0
554	20240814	095700	378003320	18740	18740	18740	18740	5
555	20240814	095600	377909620	18740	18740	18740	18740	24
556	20240814	095500	377459860	18740	18710	18750	18710	544
557	20240814	095400	367263620	18710	18710	18710	18710	0
558	20240814	095300	367263620	18710	18710	18710	18710	69
559	20240814	095200	365972630	18720	18680	18720	18680	10
560	20240814	095100	365785500	18680	18640	18680	18610	2499
561	20240814	095000	319226830	18650	18650	18650	18640	135
562	20240814	094900	316709780	18640	18660	18660	18640	52
563	20240814	094800	315740400	18660	18650	18660	18650	26
564	20240814	094700	315255340	18660	18660	18660	18660	0
565	20240814	094600	315255340	18660	18660	18660	18660	10
566	20240814	094500	315068740	18660	18620	18690	18620	1392
567	20240814	094400	289097140	18620	18680	18680	18620	1036
568	20240814	094300	269769800	18680	18680	18680	18680	94
569	20240814	094200	268013880	18720	18700	18720	18700	5
570	20240814	094100	267920300	18670	18610	18700	18610	1400
571	20240814	094000	241827250	18610	18610	18610	18610	658
572	20240814	093900	229581870	18610	18610	18610	18610	5
573	20240814	093800	229488820	18610	18600	18610	18600	31
574	20240814	093700	228912160	18600	18720	18720	18590	1263
575	20240814	093600	205381690	18720	18720	18720	18720	16
576	20240814	093500	205082170	18720	18720	18720	18690	1143
577	20240814	093400	183692130	18750	18740	18750	18740	3
578	20240814	093300	183635900	18750	18750	18750	18750	2
579	20240814	093200	183598400	18750	18750	18750	18750	0
580	20240814	093100	183598400	18750	18730	18750	18720	79
581	20240814	093000	182118900	18730	18730	18730	18720	318
582	20240814	092900	176162770	18730	18730	18730	18730	14
583	20240814	092800	175900550	18730	18760	18760	18730	261
584	20240814	092700	171004790	18760	18730	18760	18720	430
585	20240814	092600	162945390	18730	18780	18780	18730	1353
586	20240814	092500	137567820	18800	18800	18800	18800	1
587	20240814	092400	137549020	18800	18780	18800	18770	334
588	20240814	092300	131278120	18780	18770	18780	18770	69
589	20240814	092200	129982570	18770	18800	18800	18760	79
590	20240814	092100	128498010	18820	18750	18820	18750	94
591	20240814	092000	126730050	18820	18820	18850	18740	218
592	20240814	091900	122627370	18780	18740	18780	18740	98
593	20240814	091800	120789750	18710	18720	18720	18710	212
594	20240814	091700	116823200	18730	18730	18730	18730	1
595	20240814	091600	116804470	18710	18710	18710	18710	7
596	20240814	091500	116673500	18760	18710	18760	18710	1241
597	20240814	091400	93394390	18710	18730	18760	18710	64
598	20240814	091300	92194310	18700	18710	18710	18700	132
599	20240814	091200	89724900	18710	18700	18720	18700	234
600	20240814	091100	85349040	18700	18700	18700	18650	421
601	20240814	091000	77484390	18700	18690	18740	18690	315
602	20240814	090900	71589030	18680	18720	18720	18680	367
603	20240814	090800	64722460	18730	18700	18740	18700	171
604	20240814	090700	61523620	18700	18720	18720	18700	400
605	20240814	090600	54041010	18720	18710	18720	18710	117
606	20240814	090500	51851570	18640	18660	18660	18640	65
607	20240814	090400	50639260	18630	18630	18630	18630	20
608	20240814	090300	50266660	18630	18630	18630	18630	8
609	20240814	090200	50117620	18740	18650	18740	18630	552
610	20240814	090100	39830410	18640	18650	18650	18630	521
611	20240814	090000	30118920	18650	18780	18780	18640	1606