KissMeData/026960/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	190900	1195935840	18630	18630	18630	18630	428
3	20240821	190800	1195935840	18630	18630	18630	18630	0
4	20240821	190700	1195935840	18630	18630	18630	18630	0
5	20240821	190600	1195935840	18630	18630	18630	18630	0
6	20240821	190500	1195935840	18630	18630	18630	18630	0
7	20240821	190400	1195935840	18630	18630	18630	18630	0
8	20240821	190300	1195935840	18630	18630	18630	18630	0
9	20240821	190200	1195935840	18630	18630	18630	18630	0
10	20240821	190100	1195935840	18630	18630	18630	18630	0
11	20240821	190000	1195935840	18630	18630	18630	18630	0
12	20240821	185900	1195935840	18630	18630	18630	18630	0
13	20240821	185800	1195935840	18630	18630	18630	18630	0
14	20240821	185700	1195935840	18630	18630	18630	18630	0
15	20240821	185600	1195935840	18630	18630	18630	18630	0
16	20240821	185500	1195935840	18630	18630	18630	18630	0
17	20240821	185400	1195935840	18630	18630	18630	18630	0
18	20240821	185300	1195935840	18630	18630	18630	18630	0
19	20240821	185200	1195935840	18630	18630	18630	18630	0
20	20240821	185100	1195935840	18630	18630	18630	18630	0
21	20240821	185000	1195935840	18630	18630	18630	18630	0
22	20240821	184900	1195935840	18630	18630	18630	18630	0
23	20240821	184800	1195935840	18630	18630	18630	18630	0
24	20240821	184700	1195935840	18630	18630	18630	18630	0
25	20240821	184600	1195935840	18630	18630	18630	18630	0
26	20240821	184500	1195935840	18630	18630	18630	18630	0
27	20240821	184400	1195935840	18630	18630	18630	18630	0
28	20240821	184300	1195935840	18630	18630	18630	18630	0
29	20240821	184200	1195935840	18630	18630	18630	18630	0
30	20240821	184100	1195935840	18630	18630	18630	18630	0
31	20240821	184000	1195935840	18630	18630	18630	18630	0
32	20240821	183900	1195935840	18630	18630	18630	18630	428
33	20240821	183800	1195935840	18630	18630	18630	18630	0
34	20240821	183700	1195935840	18630	18630	18630	18630	0
35	20240821	183600	1195935840	18630	18630	18630	18630	0
36	20240821	183500	1195935840	18630	18630	18630	18630	0
37	20240821	183400	1195935840	18630	18630	18630	18630	0
38	20240821	183300	1195935840	18630	18630	18630	18630	0
39	20240821	183200	1195935840	18630	18630	18630	18630	0
40	20240821	183100	1195935840	18630	18630	18630	18630	0
41	20240821	183000	1195935840	18630	18630	18630	18630	0
42	20240821	182900	1195935840	18630	18630	18630	18630	0
43	20240821	182800	1195935840	18630	18630	18630	18630	0
44	20240821	182700	1195935840	18630	18630	18630	18630	0
45	20240821	182600	1195935840	18630	18630	18630	18630	0
46	20240821	182500	1195935840	18630	18630	18630	18630	0
47	20240821	182400	1195935840	18630	18630	18630	18630	0
48	20240821	182300	1195935840	18630	18630	18630	18630	0
49	20240821	182200	1195935840	18630	18630	18630	18630	0
50	20240821	182100	1195935840	18630	18630	18630	18630	0
51	20240821	182000	1195935840	18630	18630	18630	18630	0
52	20240821	181900	1195935840	18630	18630	18630	18630	0
53	20240821	181800	1195935840	18630	18630	18630	18630	0
54	20240821	181700	1195935840	18630	18630	18630	18630	0
55	20240821	181600	1195935840	18630	18630	18630	18630	0
56	20240821	181500	1195935840	18630	18630	18630	18630	0
57	20240821	181400	1195935840	18630	18630	18630	18630	0
58	20240821	181300	1195935840	18630	18630	18630	18630	0
59	20240821	181200	1195935840	18630	18630	18630	18630	0
60	20240821	181100	1195935840	18630	18630	18630	18630	0
61	20240821	181000	1195935840	18630	18630	18630	18630	0
62	20240821	180900	1195935840	18630	18630	18630	18630	428
63	20240821	180800	1195935840	18630	18630	18630	18630	0
64	20240821	180700	1195935840	18630	18630	18630	18630	0
65	20240821	180600	1195935840	18630	18630	18630	18630	0
66	20240821	180500	1195935840	18630	18630	18630	18630	0
67	20240821	180400	1195935840	18630	18630	18630	18630	0
68	20240821	180300	1195935840	18630	18630	18630	18630	0
69	20240821	180200	1195935840	18630	18630	18630	18630	0
70	20240821	180100	1195935840	18630	18630	18630	18630	0
71	20240821	180000	1195935840	18630	18630	18630	18630	0
72	20240821	175900	1195935840	18630	18630	18630	18630	0
73	20240821	175800	1195935840	18630	18630	18630	18630	0
74	20240821	175700	1195935840	18630	18630	18630	18630	0
75	20240821	175600	1195935840	18630	18630	18630	18630	0
76	20240821	175500	1195935840	18630	18630	18630	18630	0
77	20240821	175400	1195935840	18630	18630	18630	18630	0
78	20240821	175300	1195935840	18630	18630	18630	18630	0
79	20240821	175200	1195935840	18630	18630	18630	18630	0
80	20240821	175100	1195935840	18630	18630	18630	18630	0
81	20240821	175000	1195935840	18630	18630	18630	18630	0
82	20240821	174900	1195935840	18630	18630	18630	18630	0
83	20240821	174800	1195935840	18630	18630	18630	18630	0
84	20240821	174700	1195935840	18630	18630	18630	18630	0
85	20240821	174600	1195935840	18630	18630	18630	18630	0
86	20240821	174500	1195935840	18630	18630	18630	18630	0
87	20240821	174400	1195935840	18630	18630	18630	18630	0
88	20240821	174300	1195935840	18630	18630	18630	18630	0
89	20240821	174200	1195935840	18630	18630	18630	18630	0
90	20240821	174100	1195935840	18630	18630	18630	18630	0
91	20240821	174000	1195935840	18630	18630	18630	18630	0
92	20240821	173900	1195935840	18630	18630	18630	18630	428
93	20240821	173800	1195935840	18630	18630	18630	18630	0
94	20240821	173700	1195935840	18630	18630	18630	18630	0
95	20240821	173600	1195935840	18630	18630	18630	18630	0
96	20240821	173500	1195935840	18630	18630	18630	18630	0
97	20240821	173400	1195935840	18630	18630	18630	18630	0
98	20240821	173300	1195935840	18630	18630	18630	18630	0
99	20240821	173200	1195935840	18630	18630	18630	18630	0
100	20240821	173100	1195935840	18630	18630	18630	18630	0
101	20240821	173000	1195935840	18630	18630	18630	18630	0
102	20240821	172900	1195935840	18630	18630	18630	18630	0
103	20240821	172800	1195935840	18630	18630	18630	18630	0
104	20240821	172700	1195935840	18630	18630	18630	18630	0
105	20240821	172600	1195935840	18630	18630	18630	18630	0
106	20240821	172500	1195935840	18630	18630	18630	18630	0
107	20240821	172400	1195935840	18630	18630	18630	18630	0
108	20240821	172300	1195935840	18630	18630	18630	18630	0
109	20240821	172200	1195935840	18630	18630	18630	18630	0
110	20240821	172100	1195935840	18630	18630	18630	18630	0
111	20240821	172000	1195935840	18630	18630	18630	18630	0
112	20240821	171900	1195935840	18630	18630	18630	18630	0
113	20240821	171800	1195935840	18630	18630	18630	18630	0
114	20240821	171700	1195935840	18630	18630	18630	18630	0
115	20240821	171600	1195935840	18630	18630	18630	18630	0
116	20240821	171500	1195935840	18630	18630	18630	18630	0
117	20240821	171400	1195935840	18630	18630	18630	18630	0
118	20240821	171300	1195935840	18630	18630	18630	18630	0
119	20240821	171200	1195935840	18630	18630	18630	18630	0
120	20240821	171100	1195935840	18630	18630	18630	18630	0
121	20240821	171000	1195935840	18630	18630	18630	18630	0
122	20240821	170900	1195935840	18630	18630	18630	18630	428
123	20240821	170800	1195935840	18630	18630	18630	18630	0
124	20240821	170700	1195935840	18630	18630	18630	18630	0
125	20240821	170600	1195935840	18630	18630	18630	18630	0
126	20240821	170500	1195935840	18630	18630	18630	18630	0
127	20240821	170400	1195935840	18630	18630	18630	18630	0
128	20240821	170300	1195935840	18630	18630	18630	18630	0
129	20240821	170200	1195935840	18630	18630	18630	18630	0
130	20240821	170100	1195935840	18630	18630	18630	18630	0
131	20240821	170000	1195935840	18630	18630	18630	18630	0
132	20240821	165900	1195935840	18630	18630	18630	18630	0
133	20240821	165800	1195935840	18630	18630	18630	18630	0
134	20240821	165700	1195935840	18630	18630	18630	18630	0
135	20240821	165600	1195935840	18630	18630	18630	18630	0
136	20240821	165500	1195935840	18630	18630	18630	18630	0
137	20240821	165400	1195935840	18630	18630	18630	18630	0
138	20240821	165300	1195935840	18630	18630	18630	18630	0
139	20240821	165200	1195935840	18630	18630	18630	18630	0
140	20240821	165100	1195935840	18630	18630	18630	18630	0
141	20240821	165000	1195935840	18630	18630	18630	18630	0
142	20240821	164900	1195935840	18630	18630	18630	18630	0
143	20240821	164800	1195935840	18630	18630	18630	18630	0
144	20240821	164700	1195935840	18630	18630	18630	18630	0
145	20240821	164600	1195935840	18630	18630	18630	18630	0
146	20240821	164500	1195935840	18630	18630	18630	18630	0
147	20240821	164400	1195935840	18630	18630	18630	18630	0
148	20240821	164300	1195935840	18630	18630	18630	18630	0
149	20240821	164200	1195935840	18630	18630	18630	18630	0
150	20240821	164100	1195935840	18630	18630	18630	18630	0
151	20240821	164000	1195935840	18630	18630	18630	18630	0
152	20240821	163900	1195935840	18630	18630	18630	18630	428
153	20240821	163800	1195935840	18630	18630	18630	18630	0
154	20240821	163700	1195935840	18630	18630	18630	18630	0
155	20240821	163600	1195935840	18630	18630	18630	18630	0
156	20240821	163500	1195935840	18630	18630	18630	18630	0
157	20240821	163400	1195935840	18630	18630	18630	18630	0
158	20240821	163300	1195935840	18630	18630	18630	18630	0
159	20240821	163200	1195935840	18630	18630	18630	18630	0
160	20240821	163100	1195935840	18630	18630	18630	18630	0
161	20240821	163000	1195935840	18630	18630	18630	18630	0
162	20240821	162900	1195935840	18630	18630	18630	18630	0
163	20240821	162800	1195935840	18630	18630	18630	18630	0
164	20240821	162700	1195935840	18630	18630	18630	18630	0
165	20240821	162600	1195935840	18630	18630	18630	18630	0
166	20240821	162500	1195935840	18630	18630	18630	18630	0
167	20240821	162400	1195935840	18630	18630	18630	18630	0
168	20240821	162300	1195935840	18630	18630	18630	18630	0
169	20240821	162200	1195935840	18630	18630	18630	18630	0
170	20240821	162100	1195935840	18630	18630	18630	18630	0
171	20240821	162000	1195935840	18630	18630	18630	18630	0
172	20240821	161900	1195935840	18630	18630	18630	18630	0
173	20240821	161800	1195935840	18630	18630	18630	18630	0
174	20240821	161700	1195935840	18630	18630	18630	18630	0
175	20240821	161600	1195935840	18630	18630	18630	18630	0
176	20240821	161500	1195935840	18630	18630	18630	18630	0
177	20240821	161400	1195935840	18630	18630	18630	18630	0
178	20240821	161300	1195935840	18630	18630	18630	18630	0
179	20240821	161200	1195935840	18630	18630	18630	18630	0
180	20240821	161100	1195935840	18630	18630	18630	18630	0
181	20240821	161000	1195935840	18630	18630	18630	18630	0
182	20240821	160900	1195935840	18630	18630	18630	18630	428
183	20240821	160800	1195935840	18630	18630	18630	18630	0
184	20240821	160700	1195935840	18630	18630	18630	18630	0
185	20240821	160600	1195935840	18630	18630	18630	18630	0
186	20240821	160500	1195935840	18630	18630	18630	18630	0
187	20240821	160400	1195935840	18630	18630	18630	18630	0
188	20240821	160300	1195935840	18630	18630	18630	18630	0
189	20240821	160200	1195935840	18630	18630	18630	18630	0
190	20240821	160100	1195935840	18630	18630	18630	18630	0
191	20240821	160000	1195935840	18630	18630	18630	18630	0
192	20240821	155900	1195935840	18630	18630	18630	18630	0
193	20240821	155800	1195935840	18630	18630	18630	18630	0
194	20240821	155700	1195935840	18630	18630	18630	18630	0
195	20240821	155600	1195935840	18630	18630	18630	18630	0
196	20240821	155500	1195935840	18630	18630	18630	18630	0
197	20240821	155400	1195935840	18630	18630	18630	18630	0
198	20240821	155300	1195935840	18630	18630	18630	18630	0
199	20240821	155200	1195935840	18630	18630	18630	18630	0
200	20240821	155100	1195935840	18630	18630	18630	18630	0
201	20240821	155000	1195935840	18630	18630	18630	18630	0
202	20240821	154900	1195935840	18630	18630	18630	18630	0
203	20240821	154800	1195935840	18630	18630	18630	18630	0
204	20240821	154700	1195935840	18630	18630	18630	18630	0
205	20240821	154600	1195935840	18630	18630	18630	18630	0
206	20240821	154500	1195935840	18630	18630	18630	18630	0
207	20240821	154400	1195935840	18630	18630	18630	18630	0
208	20240821	154300	1195935840	18630	18630	18630	18630	0
209	20240821	154200	1195935840	18630	18630	18630	18630	0
210	20240821	154100	1195935840	18630	18630	18630	18630	0
211	20240821	154000	1195935840	18630	18630	18630	18630	0
212	20240821	153900	1195935840	18630	18630	18630	18630	428
213	20240821	153800	1195935840	18630	18630	18630	18630	0
214	20240821	153700	1195935840	18630	18630	18630	18630	0
215	20240821	153600	1195935840	18630	18630	18630	18630	0
216	20240821	153500	1195935840	18630	18630	18630	18630	0
217	20240821	153400	1195935840	18630	18630	18630	18630	0
218	20240821	153300	1195935840	18630	18630	18630	18630	0
219	20240821	153200	1195935840	18630	18630	18630	18630	0
220	20240821	153100	1195935840	18630	18630	18630	18630	0
221	20240821	153000	1195935840	18630	18630	18630	18630	428
222	20240821	152900	1187962200	18640	18640	18640	18640	0
223	20240821	152800	1187962200	18640	18640	18640	18640	0
224	20240821	152700	1187962200	18640	18640	18640	18640	0
225	20240821	152600	1187962200	18640	18640	18640	18640	0
226	20240821	152500	1187962200	18640	18640	18640	18640	0
227	20240821	152400	1187962200	18640	18640	18640	18640	0
228	20240821	152300	1187962200	18640	18640	18640	18640	0
229	20240821	152200	1187962200	18640	18640	18640	18640	0
230	20240821	152100	1187962200	18640	18640	18640	18640	0
231	20240821	152000	1187962200	18640	18640	18640	18640	0
232	20240821	151900	1187962200	18640	18620	18640	18620	26
233	20240821	151800	1187477640	18580	18580	18580	18580	0
234	20240821	151700	1187477640	18580	18580	18580	18580	23
235	20240821	151600	1187050300	18580	18600	18600	18580	13
236	20240821	151500	1186808720	18570	18570	18570	18570	1
237	20240821	151400	1186790150	18570	18590	18590	18570	92
238	20240821	151300	1185080630	18640	18580	18640	18580	1248
239	20240821	151200	1161832190	18590	18630	18630	18590	530
240	20240821	151100	1151958380	18640	18640	18640	18640	0
241	20240821	151000	1151958380	18640	18640	18640	18640	0
242	20240821	150900	1151958380	18640	18590	18640	18590	523
243	20240821	150800	1142229420	18590	18600	18600	18580	274
244	20240821	150700	1137135340	18600	18610	18610	18600	88
245	20240821	150600	1135498450	18630	18600	18630	18600	55
246	20240821	150500	1134473860	18640	18590	18640	18590	15
247	20240821	150400	1134194960	18590	18590	18590	18590	0
248	20240821	150300	1134194960	18590	18590	18590	18590	2
249	20240821	150200	1134157780	18590	18590	18590	18590	2
250	20240821	150100	1134120600	18590	18590	18590	18590	1
251	20240821	150000	1134102010	18590	18590	18590	18590	96
252	20240821	145900	1132317370	18590	18590	18590	18590	2
253	20240821	145800	1132280190	18590	18590	18590	18590	3
254	20240821	145700	1132224420	18590	18590	18590	18590	0
255	20240821	145600	1132224420	18590	18590	18590	18590	2
256	20240821	145500	1132187240	18580	18580	18580	18580	2
257	20240821	145400	1132150080	18580	18630	18630	18580	353
258	20240821	145300	1125573830	18580	18580	18580	18580	0
259	20240821	145200	1125573830	18580	18580	18580	18580	174
260	20240821	145100	1122340910	18580	18580	18580	18580	52
261	20240821	145000	1121374750	18580	18590	18590	18580	74
262	20240821	144900	1119999820	18570	18590	18590	18570	302
263	20240821	144800	1114390320	18590	18640	18640	18590	913
264	20240821	144700	1097382160	18630	18610	18630	18610	7
265	20240821	144600	1097251870	18580	18630	18630	18580	1127
266	20240821	144500	1076289130	18630	18630	18630	18630	2
267	20240821	144400	1076251870	18630	18630	18630	18630	0
268	20240821	144300	1076251870	18630	18630	18630	18630	42
269	20240821	144200	1075469410	18630	18630	18630	18630	2
270	20240821	144100	1075432150	18630	18630	18630	18630	0
271	20240821	144000	1075432150	18630	18630	18630	18630	2
272	20240821	143900	1075394890	18590	18590	18590	18590	25
273	20240821	143800	1074930140	18570	18630	18630	18570	1865
274	20240821	143700	1040268570	18630	18630	18630	18630	0
275	20240821	143600	1040268570	18630	18630	18630	18630	0
276	20240821	143500	1040268570	18630	18630	18630	18630	0
277	20240821	143400	1040268570	18630	18630	18630	18630	12
278	20240821	143300	1040045010	18640	18640	18640	18640	0
279	20240821	143200	1040045010	18640	18640	18640	18640	0
280	20240821	143100	1040045010	18640	18640	18640	18640	1
281	20240821	143000	1040026370	18630	18630	18630	18630	0
282	20240821	142900	1040026370	18630	18630	18630	18630	0
283	20240821	142800	1040026370	18630	18640	18640	18630	199
284	20240821	142700	1036318530	18620	18620	18620	18620	1
285	20240821	142600	1036299910	18640	18640	18640	18640	107
286	20240821	142500	1034305430	18640	18640	18640	18640	2
287	20240821	142400	1034268150	18640	18610	18670	18610	2226
288	20240821	142300	992791160	18600	18600	18600	18600	0
289	20240821	142200	992791160	18600	18600	18600	18600	0
290	20240821	142100	992791160	18600	18600	18600	18600	0
291	20240821	142000	992791160	18600	18610	18610	18600	117
292	20240821	141900	990613800	18610	18600	18610	18600	31
293	20240821	141800	990037190	18600	18600	18600	18600	0
294	20240821	141700	990037190	18600	18610	18610	18600	11
295	20240821	141600	989832580	18610	18610	18610	18610	4
296	20240821	141500	989758140	18610	18610	18610	18610	0
297	20240821	141400	989758140	18610	18610	18610	18610	10
298	20240821	141300	989572040	18600	18600	18600	18600	11
299	20240821	141200	989367440	18600	18600	18600	18600	0
300	20240821	141100	989367440	18600	18600	18610	18600	155
301	20240821	141000	986483970	18600	18600	18600	18600	0
302	20240821	140900	986483970	18600	18600	18600	18600	31
303	20240821	140800	985907370	18600	18600	18600	18600	0
304	20240821	140700	985907370	18600	18600	18600	18600	124
305	20240821	140600	983600970	18600	18650	18650	18600	1664
306	20240821	140500	952589540	18640	18640	18640	18640	0
307	20240821	140400	952589540	18640	18640	18640	18640	0
308	20240821	140300	952589540	18640	18640	18640	18640	0
309	20240821	140200	952589540	18640	18640	18640	18640	0
310	20240821	140100	952589540	18640	18640	18640	18640	1
311	20240821	140000	952570900	18660	18660	18660	18660	1
312	20240821	135900	952552240	18630	18630	18630	18620	139
313	20240821	135800	949962770	18630	18630	18630	18630	0
314	20240821	135700	949962770	18630	18630	18630	18630	260
315	20240821	135600	945118970	18600	18590	18600	18580	1003
316	20240821	135500	926472730	18580	18590	18590	18580	100
317	20240821	135400	924614410	18590	18620	18620	18590	330
318	20240821	135300	918472180	18610	18610	18610	18610	136
319	20240821	135200	915941220	18610	18610	18610	18610	5
320	20240821	135100	915848170	18610	18610	18610	18610	1
321	20240821	135000	915829560	18600	18600	18600	18600	0
322	20240821	134900	915829560	18600	18600	18600	18600	10
323	20240821	134800	915643560	18580	18580	18580	18580	0
324	20240821	134700	915643560	18580	18600	18600	18580	330
325	20240821	134600	909510630	18600	18600	18600	18600	1
326	20240821	134500	909492030	18630	18630	18630	18630	0
327	20240821	134400	909492030	18630	18630	18630	18630	0
328	20240821	134300	909492030	18630	18630	18630	18630	1
329	20240821	134200	909473400	18580	18580	18580	18580	0
330	20240821	134100	909473400	18580	18580	18580	18580	0
331	20240821	134000	909473400	18580	18580	18580	18580	0
332	20240821	133900	909473400	18580	18580	18580	18580	1
333	20240821	133800	909454820	18570	18570	18570	18570	0
334	20240821	133700	909454820	18570	18570	18570	18570	0
335	20240821	133600	909454820	18570	18580	18580	18570	125
336	20240821	133500	907132820	18580	18610	18620	18580	532
337	20240821	133400	897243800	18610	18610	18610	18610	6
338	20240821	133300	897132140	18620	18620	18620	18620	7
339	20240821	133200	897001800	18600	18600	18600	18600	4
340	20240821	133100	896927400	18600	18600	18600	18600	10
341	20240821	133000	896741400	18590	18590	18590	18590	0
342	20240821	132900	896741400	18590	18590	18590	18590	5
343	20240821	132800	896648450	18620	18620	18620	18620	0
344	20240821	132700	896648450	18620	18620	18620	18620	1
345	20240821	132600	896629830	18620	18610	18620	18610	60
346	20240821	132500	895512640	18590	18590	18590	18590	0
347	20240821	132400	895512640	18590	18590	18590	18580	438
348	20240821	132300	887374070	18590	18590	18590	18580	378
349	20240821	132200	880349330	18590	18620	18620	18590	515
350	20240821	132100	870767280	18630	18630	18630	18630	0
351	20240821	132000	870767280	18630	18620	18630	18620	13
352	20240821	131900	870525190	18630	18630	18630	18630	0
353	20240821	131800	870525190	18630	18630	18630	18630	355
354	20240821	131700	863911540	18630	18630	18630	18630	1
355	20240821	131600	863892910	18630	18630	18630	18630	0
356	20240821	131500	863892910	18630	18630	18630	18630	0
357	20240821	131400	863892910	18630	18630	18630	18630	1
358	20240821	131300	863874280	18630	18630	18630	18630	0
359	20240821	131200	863874280	18630	18630	18630	18630	1
360	20240821	131100	863855650	18630	18630	18630	18630	0
361	20240821	131000	863855650	18630	18630	18630	18630	3
362	20240821	130900	863799760	18630	18630	18630	18630	0
363	20240821	130800	863799760	18630	18650	18650	18630	178
364	20240821	130700	860482210	18630	18630	18630	18630	0
365	20240821	130600	860482210	18630	18630	18630	18630	1
366	20240821	130500	860463580	18630	18630	18630	18630	0
367	20240821	130400	860463580	18630	18610	18650	18610	412
368	20240821	130300	852785440	18580	18580	18580	18580	0
369	20240821	130200	852785440	18580	18610	18610	18580	485
370	20240821	130100	843766390	18620	18610	18620	18610	11
371	20240821	130000	843561580	18620	18620	18620	18620	0
372	20240821	125900	843561580	18620	18620	18620	18620	0
373	20240821	125800	843561580	18620	18620	18620	18620	0
374	20240821	125700	843561580	18620	18640	18640	18610	736
375	20240821	125600	829846420	18640	18640	18640	18640	0
376	20240821	125500	829846420	18640	18640	18640	18640	4
377	20240821	125400	829771860	18650	18650	18650	18650	0
378	20240821	125300	829771860	18650	18650	18650	18650	0
379	20240821	125200	829771860	18650	18650	18650	18650	0
380	20240821	125100	829771860	18650	18650	18650	18650	0
381	20240821	125000	829771860	18650	18630	18650	18630	621
382	20240821	124900	818199570	18630	18630	18630	18630	10
383	20240821	124800	818013270	18620	18620	18620	18620	0
384	20240821	124700	818013270	18620	18620	18620	18620	21
385	20240821	124600	817622250	18630	18630	18630	18630	17
386	20240821	124500	817305540	18630	18630	18630	18630	5
387	20240821	124400	817212390	18630	18630	18630	18630	11
388	20240821	124300	817007460	18630	18630	18630	18630	1
389	20240821	124200	816988830	18630	18630	18630	18630	6
390	20240821	124100	816877050	18630	18630	18630	18630	3
391	20240821	124000	816821160	18610	18620	18620	18600	503
392	20240821	123900	807464790	18630	18630	18630	18630	0
393	20240821	123800	807464790	18630	18650	18650	18630	89
394	20240821	123700	805805120	18660	18660	18660	18660	0
395	20240821	123600	805805120	18660	18660	18660	18660	0
396	20240821	123500	805805120	18660	18660	18660	18660	0
397	20240821	123400	805805120	18660	18660	18660	18660	50
398	20240821	123300	804872120	18660	18660	18660	18660	70
399	20240821	123200	803565920	18620	18620	18620	18620	0
400	20240821	123100	803565920	18620	18620	18620	18620	0
401	20240821	123000	803565920	18620	18620	18620	18620	1
402	20240821	122900	803547300	18670	18670	18670	18670	0
403	20240821	122800	803547300	18670	18670	18670	18670	0
404	20240821	122700	803547300	18670	18670	18670	18600	1141
405	20240821	122600	782277440	18660	18650	18660	18650	161
406	20240821	122500	779273790	18630	18640	18680	18630	817
407	20240821	122400	764022580	18630	18630	18630	18630	0
408	20240821	122300	764022580	18630	18630	18630	18630	10
409	20240821	122200	763836280	18640	18640	18640	18640	14
410	20240821	122100	763575320	18640	18640	18640	18640	53
411	20240821	122000	762587400	18640	18640	18640	18640	13
412	20240821	121900	762345080	18640	18610	18640	18610	477
413	20240821	121800	753467810	18610	18590	18610	18590	96
414	20240821	121700	751682110	18590	18630	18630	18590	757
415	20240821	121600	737589460	18630	18640	18640	18630	4
416	20240821	121500	737514910	18640	18640	18640	18640	97
417	20240821	121400	735706830	18640	18640	18640	18640	0
418	20240821	121300	735706830	18640	18640	18640	18640	1
419	20240821	121200	735688190	18630	18630	18630	18630	0
420	20240821	121100	735688190	18630	18630	18640	18630	7
421	20240821	121000	735557770	18630	18630	18630	18630	0
422	20240821	120900	735557770	18630	18630	18630	18630	1
423	20240821	120800	735539140	18620	18620	18620	18620	0
424	20240821	120700	735539140	18620	18610	18620	18600	12
425	20240821	120600	735315910	18600	18600	18600	18600	3
426	20240821	120500	735260110	18610	18610	18610	18610	0
427	20240821	120400	735260110	18610	18610	18610	18610	2
428	20240821	120300	735222890	18620	18620	18620	18610	13
429	20240821	120200	734980840	18620	18620	18620	18620	4
430	20240821	120100	734906360	18580	18580	18580	18580	0
431	20240821	120000	734906360	18580	18580	18580	18580	0
432	20240821	115900	734906360	18580	18600	18600	18580	108
433	20240821	115800	732899670	18570	18570	18570	18570	0
434	20240821	115700	732899670	18570	18560	18570	18550	2336
435	20240821	115600	689546850	18570	18600	18600	18570	2022
436	20240821	115500	651981310	18600	18600	18600	18600	3
437	20240821	115400	651925510	18600	18600	18600	18600	10
438	20240821	115300	651739510	18620	18620	18620	18620	0
439	20240821	115200	651739510	18620	18620	18620	18620	5
440	20240821	115100	651646410	18620	18620	18620	18620	0
441	20240821	115000	651646410	18620	18620	18620	18620	0
442	20240821	114900	651646410	18620	18620	18620	18620	1
443	20240821	114800	651627790	18620	18620	18620	18620	2
444	20240821	114700	651590550	18620	18620	18620	18620	0
445	20240821	114600	651590550	18620	18620	18620	18620	135
446	20240821	114500	649076850	18620	18620	18620	18620	0
447	20240821	114400	649076850	18620	18620	18620	18620	2
448	20240821	114300	649039610	18620	18620	18620	18620	0
449	20240821	114200	649039610	18620	18620	18620	18620	0
450	20240821	114100	649039610	18620	18620	18620	18620	1
451	20240821	114000	649020990	18620	18620	18620	18620	0
452	20240821	113900	649020990	18620	18620	18620	18620	0
453	20240821	113800	649020990	18620	18630	18630	18590	1024
454	20240821	113700	629962650	18640	18660	18660	18630	1060
455	20240821	113600	610206110	18660	18630	18680	18630	1130
456	20240821	113500	589121690	18630	18630	18630	18630	0
457	20240821	113400	589121690	18630	18630	18630	18630	0
458	20240821	113300	589121690	18630	18630	18630	18630	102
459	20240821	113200	587221430	18650	18650	18650	18650	0
460	20240821	113100	587221430	18650	18640	18650	18620	172
461	20240821	113000	584015540	18620	18620	18620	18620	0
462	20240821	112900	584015540	18620	18620	18620	18620	0
463	20240821	112800	584015540	18620	18620	18620	18620	0
464	20240821	112700	584015540	18620	18620	18620	18620	0
465	20240821	112600	584015540	18620	18630	18630	18620	57
466	20240821	112500	582953930	18630	18630	18630	18630	0
467	20240821	112400	582953930	18630	18640	18640	18630	50
468	20240821	112300	582022000	18640	18640	18640	18640	4
469	20240821	112200	581947440	18640	18640	18640	18640	0
470	20240821	112100	581947440	18640	18640	18640	18640	10
471	20240821	112000	581761040	18630	18640	18640	18630	355
472	20240821	111900	575147290	18650	18650	18650	18650	275
473	20240821	111800	570018540	18670	18680	18680	18670	113
474	20240821	111700	567908820	18680	18680	18680	18680	165
475	20240821	111600	564826620	18680	18670	18680	18670	55
476	20240821	111500	563799230	18630	18630	18630	18630	0
477	20240821	111400	563799230	18630	18630	18630	18630	10
478	20240821	111300	563612930	18680	18680	18680	18680	54
479	20240821	111200	562604210	18630	18630	18630	18630	1
480	20240821	111100	562585580	18690	18690	18690	18690	28
481	20240821	111000	562062260	18690	18690	18690	18690	251
482	20240821	110900	557371070	18690	18690	18690	18690	2
483	20240821	110800	557333690	18760	18760	18760	18760	300
484	20240821	110700	551705690	18760	18760	18760	18760	0
485	20240821	110600	551705690	18760	18760	18760	18760	9
486	20240821	110500	551536850	18760	18760	18760	18760	0
487	20240821	110400	551536850	18760	18760	18760	18760	0
488	20240821	110300	551536850	18760	18690	18760	18690	1718
489	20240821	110200	519365330	18690	18690	18690	18690	0
490	20240821	110100	519365330	18690	18690	18690	18690	3
491	20240821	110000	519309260	18700	18710	18710	18700	8
492	20240821	105900	519159630	18740	18630	18750	18630	4296
493	20240821	105800	438732780	18630	18630	18630	18630	0
494	20240821	105700	438732780	18630	18630	18630	18630	0
495	20240821	105600	438732780	18630	18670	18700	18600	3570
496	20240821	105500	372037080	18670	18670	18670	18670	8
497	20240821	105400	371887720	18600	18600	18600	18600	21
498	20240821	105300	371497120	18670	18670	18670	18670	0
499	20240821	105200	371497120	18670	18670	18670	18670	0
500	20240821	105100	371497120	18670	18670	18670	18670	0
501	20240821	105000	371497120	18670	18640	18670	18610	2751
502	20240821	104900	320255960	18630	18630	18630	18630	0
503	20240821	104800	320255960	18630	18630	18630	18630	0
504	20240821	104700	320255960	18630	18630	18630	18630	0
505	20240821	104600	320255960	18630	18630	18630	18630	0
506	20240821	104500	320255960	18630	18630	18630	18630	0
507	20240821	104400	320255960	18630	18650	18650	18630	51
508	20240821	104300	319304890	18640	18640	18640	18640	0
509	20240821	104200	319304890	18640	18640	18640	18640	51
510	20240821	104100	318354250	18640	18640	18640	18640	0
511	20240821	104000	318354250	18640	18640	18640	18640	0
512	20240821	103900	318354250	18640	18640	18640	18640	4
513	20240821	103800	318279690	18640	18640	18640	18640	0
514	20240821	103700	318279690	18640	18640	18640	18640	170
515	20240821	103600	315110890	18640	18640	18640	18640	0
516	20240821	103500	315110890	18640	18640	18640	18640	90
517	20240821	103400	313433290	18640	18640	18640	18640	1
518	20240821	103300	313414650	18640	18640	18640	18640	121
519	20240821	103200	311159210	18640	18630	18640	18630	30
520	20240821	103100	310600020	18670	18670	18670	18670	3
521	20240821	103000	310544010	18640	18640	18640	18640	47
522	20240821	102900	309667930	18630	18630	18630	18630	11
523	20240821	102800	309463000	18630	18630	18630	18630	0
524	20240821	102700	309463000	18630	18630	18630	18630	0
525	20240821	102600	309463000	18630	18640	18640	18630	314
526	20240821	102500	303611270	18640	18640	18640	18640	0
527	20240821	102400	303611270	18640	18640	18640	18640	0
528	20240821	102300	303611270	18640	18650	18660	18640	629
529	20240821	102200	291884800	18660	18660	18660	18660	19
530	20240821	102100	291530260	18660	18660	18660	18660	9
531	20240821	102000	291362320	18670	18660	18670	18660	67
532	20240821	101900	290111460	18660	18670	18670	18660	2
533	20240821	101800	290074130	18670	18660	18670	18660	197
534	20240821	101700	286397660	18660	18640	18660	18640	340
535	20240821	101600	280059280	18640	18630	18670	18630	1359
536	20240821	101500	254735000	18630	18610	18630	18610	1209
537	20240821	101400	232229150	18610	18600	18610	18580	594
538	20240821	101300	221189960	18600	18600	18610	18600	160
539	20240821	101200	218213810	18600	18600	18600	18600	30
540	20240821	101100	217655810	18610	18600	18610	18600	74
541	20240821	101000	216279260	18610	18610	18610	18610	0
542	20240821	100900	216279260	18610	18610	18610	18610	74
543	20240821	100800	214902120	18610	18610	18610	18610	3
544	20240821	100700	214846290	18610	18610	18610	18610	4
545	20240821	100600	214771850	18610	18610	18610	18610	10
546	20240821	100500	214585750	18610	18620	18620	18610	2
547	20240821	100400	214548520	18620	18610	18620	18610	49
548	20240821	100300	213636610	18620	18640	18640	18610	90
549	20240821	100200	211961160	18640	18640	18640	18640	459
550	20240821	100100	203405400	18650	18620	18650	18620	287
551	20240821	100000	198058830	18620	18620	18620	18620	26
552	20240821	095900	197574710	18620	18620	18620	18620	0
553	20240821	095800	197574710	18620	18620	18620	18620	2
554	20240821	095700	197537470	18620	18620	18620	18620	24
555	20240821	095600	197090590	18620	18620	18620	18620	8
556	20240821	095500	196941630	18630	18630	18630	18630	21
557	20240821	095400	196550400	18630	18630	18630	18630	20
558	20240821	095300	196177800	18630	18630	18630	18630	14
559	20240821	095200	195916980	18630	18630	18630	18630	0
560	20240821	095100	195916980	18630	18630	18630	18630	0
561	20240821	095000	195916980	18630	18630	18630	18630	21
562	20240821	094900	195525750	18630	18630	18630	18630	0
563	20240821	094800	195525750	18630	18630	18630	18630	130
564	20240821	094700	193103850	18680	18680	18680	18680	0
565	20240821	094600	193103850	18680	18640	18680	18640	772
566	20240821	094500	178709690	18640	18640	18640	18640	0
567	20240821	094400	178709690	18640	18640	18640	18640	3
568	20240821	094300	178653770	18680	18680	18680	18680	0
569	20240821	094200	178653770	18680	18680	18680	18680	5
570	20240821	094100	178560370	18680	18650	18680	18650	278
571	20240821	094000	173374350	18650	18650	18650	18650	0
572	20240821	093900	173374350	18650	18680	18680	18650	24
573	20240821	093800	172926630	18680	18680	18680	18680	2
574	20240821	093700	172889270	18680	18680	18680	18680	7
575	20240821	093600	172758510	18680	18690	18690	18680	6
576	20240821	093500	172646400	18690	18680	18690	18680	159
577	20240821	093400	169676260	18690	18690	18690	18690	29
578	20240821	093300	169134250	18690	18690	18690	18690	2
579	20240821	093200	169096870	18690	18660	18690	18660	14
580	20240821	093100	168835510	18650	18660	18660	18650	61
581	20240821	093000	167697760	18650	18680	18680	18650	101
582	20240821	092900	165811110	18680	18680	18680	18680	1
583	20240821	092800	165792430	18690	18690	18690	18690	5
584	20240821	092700	165698980	18690	18690	18690	18690	0
585	20240821	092600	165698980	18690	18690	18690	18690	101
586	20240821	092500	163811290	18650	18650	18650	18650	0
587	20240821	092400	163811290	18650	18650	18650	18650	0
588	20240821	092300	163811290	18650	18660	18660	18650	272
589	20240821	092200	158738270	18650	18700	18700	18650	23
590	20240821	092100	158309070	18700	18750	18750	18700	169
591	20240821	092000	155141170	18730	18740	18780	18700	2171
592	20240821	091900	114457700	18740	18710	18740	18700	939
593	20240821	091800	96883220	18710	18710	18710	18700	12
594	20240821	091700	96658710	18720	18650	18720	18650	1565
595	20240821	091600	67407040	18650	18650	18650	18650	0
596	20240821	091500	67407040	18650	18670	18670	18650	142
597	20240821	091400	64756870	18680	18680	18680	18680	65
598	20240821	091300	63542670	18680	18680	18680	18680	47
599	20240821	091200	62664710	18660	18650	18660	18650	8
600	20240821	091100	62515440	18690	18690	18690	18690	0
601	20240821	091000	62515440	18690	18640	18740	18640	1475
602	20240821	090900	34937950	18640	18630	18640	18630	73
603	20240821	090800	33577800	18640	18630	18640	18630	2
604	20240821	090700	33540530	18630	18630	18630	18630	44
605	20240821	090600	32720810	18630	18630	18630	18630	248
606	20240821	090500	28100570	18630	18630	18630	18630	4
607	20240821	090400	28026050	18630	18630	18630	18630	15
608	20240821	090300	27746600	18630	18630	18640	18620	56
609	20240821	090200	26703330	18640	18590	18640	18590	76
610	20240821	090100	25286750	18560	18570	18570	18560	754
611	20240821	090000	11292210	18570	18640	18640	18570	606