KissMeData/038290/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	192000	1308379150	18850	18850	18850	18850	1468
3	20240813	191900	1308379150	18850	18850	18850	18850	0
4	20240813	191800	1308379150	18850	18850	18850	18850	0
5	20240813	191700	1308379150	18850	18850	18850	18850	0
6	20240813	191600	1308379150	18850	18850	18850	18850	0
7	20240813	191500	1308379150	18850	18850	18850	18850	0
8	20240813	191400	1308379150	18850	18850	18850	18850	0
9	20240813	191300	1308379150	18850	18850	18850	18850	0
10	20240813	191200	1308379150	18850	18850	18850	18850	0
11	20240813	191100	1308379150	18850	18850	18850	18850	0
12	20240813	191000	1308379150	18850	18850	18850	18850	0
13	20240813	190900	1308379150	18850	18850	18850	18850	0
14	20240813	190800	1308379150	18850	18850	18850	18850	0
15	20240813	190700	1308379150	18850	18850	18850	18850	0
16	20240813	190600	1308379150	18850	18850	18850	18850	0
17	20240813	190500	1308379150	18850	18850	18850	18850	0
18	20240813	190400	1308379150	18850	18850	18850	18850	0
19	20240813	190300	1308379150	18850	18850	18850	18850	0
20	20240813	190200	1308379150	18850	18850	18850	18850	0
21	20240813	190100	1308379150	18850	18850	18850	18850	0
22	20240813	190000	1308379150	18850	18850	18850	18850	0
23	20240813	185900	1308379150	18850	18850	18850	18850	0
24	20240813	185800	1308379150	18850	18850	18850	18850	0
25	20240813	185700	1308379150	18850	18850	18850	18850	0
26	20240813	185600	1308379150	18850	18850	18850	18850	0
27	20240813	185500	1308379150	18850	18850	18850	18850	0
28	20240813	185400	1308379150	18850	18850	18850	18850	0
29	20240813	185300	1308379150	18850	18850	18850	18850	0
30	20240813	185200	1308379150	18850	18850	18850	18850	0
31	20240813	185100	1308379150	18850	18850	18850	18850	0
32	20240813	185000	1308379150	18850	18850	18850	18850	1468
33	20240813	184900	1308379150	18850	18850	18850	18850	0
34	20240813	184800	1308379150	18850	18850	18850	18850	0
35	20240813	184700	1308379150	18850	18850	18850	18850	0
36	20240813	184600	1308379150	18850	18850	18850	18850	0
37	20240813	184500	1308379150	18850	18850	18850	18850	0
38	20240813	184400	1308379150	18850	18850	18850	18850	0
39	20240813	184300	1308379150	18850	18850	18850	18850	0
40	20240813	184200	1308379150	18850	18850	18850	18850	0
41	20240813	184100	1308379150	18850	18850	18850	18850	0
42	20240813	184000	1308379150	18850	18850	18850	18850	0
43	20240813	183900	1308379150	18850	18850	18850	18850	0
44	20240813	183800	1308379150	18850	18850	18850	18850	0
45	20240813	183700	1308379150	18850	18850	18850	18850	0
46	20240813	183600	1308379150	18850	18850	18850	18850	0
47	20240813	183500	1308379150	18850	18850	18850	18850	0
48	20240813	183400	1308379150	18850	18850	18850	18850	0
49	20240813	183300	1308379150	18850	18850	18850	18850	0
50	20240813	183200	1308379150	18850	18850	18850	18850	0
51	20240813	183100	1308379150	18850	18850	18850	18850	0
52	20240813	183000	1308379150	18850	18850	18850	18850	0
53	20240813	182900	1308379150	18850	18850	18850	18850	0
54	20240813	182800	1308379150	18850	18850	18850	18850	0
55	20240813	182700	1308379150	18850	18850	18850	18850	0
56	20240813	182600	1308379150	18850	18850	18850	18850	0
57	20240813	182500	1308379150	18850	18850	18850	18850	0
58	20240813	182400	1308379150	18850	18850	18850	18850	0
59	20240813	182300	1308379150	18850	18850	18850	18850	0
60	20240813	182200	1308379150	18850	18850	18850	18850	0
61	20240813	182100	1308379150	18850	18850	18850	18850	0
62	20240813	182000	1308379150	18850	18850	18850	18850	1468
63	20240813	181900	1308379150	18850	18850	18850	18850	0
64	20240813	181800	1308379150	18850	18850	18850	18850	0
65	20240813	181700	1308379150	18850	18850	18850	18850	0
66	20240813	181600	1308379150	18850	18850	18850	18850	0
67	20240813	181500	1308379150	18850	18850	18850	18850	0
68	20240813	181400	1308379150	18850	18850	18850	18850	0
69	20240813	181300	1308379150	18850	18850	18850	18850	0
70	20240813	181200	1308379150	18850	18850	18850	18850	0
71	20240813	181100	1308379150	18850	18850	18850	18850	0
72	20240813	181000	1308379150	18850	18850	18850	18850	0
73	20240813	180900	1308379150	18850	18850	18850	18850	0
74	20240813	180800	1308379150	18850	18850	18850	18850	0
75	20240813	180700	1308379150	18850	18850	18850	18850	0
76	20240813	180600	1308379150	18850	18850	18850	18850	0
77	20240813	180500	1308379150	18850	18850	18850	18850	0
78	20240813	180400	1308379150	18850	18850	18850	18850	0
79	20240813	180300	1308379150	18850	18850	18850	18850	0
80	20240813	180200	1308379150	18850	18850	18850	18850	0
81	20240813	180100	1308379150	18850	18850	18850	18850	0
82	20240813	180000	1308379150	18850	18850	18850	18850	0
83	20240813	175900	1308379150	18850	18850	18850	18850	0
84	20240813	175800	1308379150	18850	18850	18850	18850	0
85	20240813	175700	1308379150	18850	18850	18850	18850	0
86	20240813	175600	1308379150	18850	18850	18850	18850	0
87	20240813	175500	1308379150	18850	18850	18850	18850	0
88	20240813	175400	1308379150	18850	18850	18850	18850	0
89	20240813	175300	1308379150	18850	18850	18850	18850	0
90	20240813	175200	1308379150	18850	18850	18850	18850	0
91	20240813	175100	1308379150	18850	18850	18850	18850	0
92	20240813	175000	1308379150	18850	18850	18850	18850	1468
93	20240813	174900	1308379150	18850	18850	18850	18850	0
94	20240813	174800	1308379150	18850	18850	18850	18850	0
95	20240813	174700	1308379150	18850	18850	18850	18850	0
96	20240813	174600	1308379150	18850	18850	18850	18850	0
97	20240813	174500	1308379150	18850	18850	18850	18850	0
98	20240813	174400	1308379150	18850	18850	18850	18850	0
99	20240813	174300	1308379150	18850	18850	18850	18850	0
100	20240813	174200	1308379150	18850	18850	18850	18850	0
101	20240813	174100	1308379150	18850	18850	18850	18850	0
102	20240813	174000	1308379150	18850	18850	18850	18850	0
103	20240813	173900	1308379150	18850	18850	18850	18850	0
104	20240813	173800	1308379150	18850	18850	18850	18850	0
105	20240813	173700	1308379150	18850	18850	18850	18850	0
106	20240813	173600	1308379150	18850	18850	18850	18850	0
107	20240813	173500	1308379150	18850	18850	18850	18850	0
108	20240813	173400	1308379150	18850	18850	18850	18850	0
109	20240813	173300	1308379150	18850	18850	18850	18850	0
110	20240813	173200	1308379150	18850	18850	18850	18850	0
111	20240813	173100	1308379150	18850	18850	18850	18850	0
112	20240813	173000	1308379150	18850	18850	18850	18850	0
113	20240813	172900	1308379150	18850	18850	18850	18850	0
114	20240813	172800	1308379150	18850	18850	18850	18850	0
115	20240813	172700	1308379150	18850	18850	18850	18850	0
116	20240813	172600	1308379150	18850	18850	18850	18850	0
117	20240813	172500	1308379150	18850	18850	18850	18850	0
118	20240813	172400	1308379150	18850	18850	18850	18850	0
119	20240813	172300	1308379150	18850	18850	18850	18850	0
120	20240813	172200	1308379150	18850	18850	18850	18850	0
121	20240813	172100	1308379150	18850	18850	18850	18850	0
122	20240813	172000	1308379150	18850	18850	18850	18850	1468
123	20240813	171900	1308379150	18850	18850	18850	18850	0
124	20240813	171800	1308379150	18850	18850	18850	18850	0
125	20240813	171700	1308379150	18850	18850	18850	18850	0
126	20240813	171600	1308379150	18850	18850	18850	18850	0
127	20240813	171500	1308379150	18850	18850	18850	18850	0
128	20240813	171400	1308379150	18850	18850	18850	18850	0
129	20240813	171300	1308379150	18850	18850	18850	18850	0
130	20240813	171200	1308379150	18850	18850	18850	18850	0
131	20240813	171100	1308379150	18850	18850	18850	18850	0
132	20240813	171000	1308379150	18850	18850	18850	18850	0
133	20240813	170900	1308379150	18850	18850	18850	18850	0
134	20240813	170800	1308379150	18850	18850	18850	18850	0
135	20240813	170700	1308379150	18850	18850	18850	18850	0
136	20240813	170600	1308379150	18850	18850	18850	18850	0
137	20240813	170500	1308379150	18850	18850	18850	18850	0
138	20240813	170400	1308379150	18850	18850	18850	18850	0
139	20240813	170300	1308379150	18850	18850	18850	18850	0
140	20240813	170200	1308379150	18850	18850	18850	18850	0
141	20240813	170100	1308379150	18850	18850	18850	18850	0
142	20240813	170000	1308379150	18850	18850	18850	18850	0
143	20240813	165900	1308379150	18850	18850	18850	18850	0
144	20240813	165800	1308379150	18850	18850	18850	18850	0
145	20240813	165700	1308379150	18850	18850	18850	18850	0
146	20240813	165600	1308379150	18850	18850	18850	18850	0
147	20240813	165500	1308379150	18850	18850	18850	18850	0
148	20240813	165400	1308379150	18850	18850	18850	18850	0
149	20240813	165300	1308379150	18850	18850	18850	18850	0
150	20240813	165200	1308379150	18850	18850	18850	18850	0
151	20240813	165100	1308379150	18850	18850	18850	18850	0
152	20240813	165000	1308379150	18850	18850	18850	18850	1468
153	20240813	164900	1308379150	18850	18850	18850	18850	0
154	20240813	164800	1308379150	18850	18850	18850	18850	0
155	20240813	164700	1308379150	18850	18850	18850	18850	0
156	20240813	164600	1308379150	18850	18850	18850	18850	0
157	20240813	164500	1308379150	18850	18850	18850	18850	0
158	20240813	164400	1308379150	18850	18850	18850	18850	0
159	20240813	164300	1308379150	18850	18850	18850	18850	0
160	20240813	164200	1308379150	18850	18850	18850	18850	0
161	20240813	164100	1308379150	18850	18850	18850	18850	0
162	20240813	164000	1308379150	18850	18850	18850	18850	0
163	20240813	163900	1308379150	18850	18850	18850	18850	0
164	20240813	163800	1308379150	18850	18850	18850	18850	0
165	20240813	163700	1308379150	18850	18850	18850	18850	0
166	20240813	163600	1308379150	18850	18850	18850	18850	0
167	20240813	163500	1308379150	18850	18850	18850	18850	0
168	20240813	163400	1308379150	18850	18850	18850	18850	0
169	20240813	163300	1308379150	18850	18850	18850	18850	0
170	20240813	163200	1308379150	18850	18850	18850	18850	0
171	20240813	163100	1308379150	18850	18850	18850	18850	0
172	20240813	163000	1308379150	18850	18850	18850	18850	0
173	20240813	162900	1308379150	18850	18850	18850	18850	0
174	20240813	162800	1308379150	18850	18850	18850	18850	0
175	20240813	162700	1308379150	18850	18850	18850	18850	0
176	20240813	162600	1308379150	18850	18850	18850	18850	0
177	20240813	162500	1308379150	18850	18850	18850	18850	0
178	20240813	162400	1308379150	18850	18850	18850	18850	0
179	20240813	162300	1308379150	18850	18850	18850	18850	0
180	20240813	162200	1308379150	18850	18850	18850	18850	0
181	20240813	162100	1308379150	18850	18850	18850	18850	0
182	20240813	162000	1308379150	18850	18850	18850	18850	1468
183	20240813	161900	1308379150	18850	18850	18850	18850	0
184	20240813	161800	1308379150	18850	18850	18850	18850	0
185	20240813	161700	1308379150	18850	18850	18850	18850	0
186	20240813	161600	1308379150	18850	18850	18850	18850	0
187	20240813	161500	1308379150	18850	18850	18850	18850	0
188	20240813	161400	1308379150	18850	18850	18850	18850	0
189	20240813	161300	1308379150	18850	18850	18850	18850	0
190	20240813	161200	1308379150	18850	18850	18850	18850	0
191	20240813	161100	1308379150	18850	18850	18850	18850	0
192	20240813	161000	1308379150	18850	18850	18850	18850	0
193	20240813	160900	1308379150	18850	18850	18850	18850	0
194	20240813	160800	1308379150	18850	18850	18850	18850	0
195	20240813	160700	1308379150	18850	18850	18850	18850	0
196	20240813	160600	1308379150	18850	18850	18850	18850	0
197	20240813	160500	1308379150	18850	18850	18850	18850	0
198	20240813	160400	1308379150	18850	18850	18850	18850	0
199	20240813	160300	1308379150	18850	18850	18850	18850	0
200	20240813	160200	1308379150	18850	18850	18850	18850	0
201	20240813	160100	1308379150	18850	18850	18850	18850	0
202	20240813	160000	1308379150	18850	18850	18850	18850	0
203	20240813	155900	1308379150	18850	18850	18850	18850	0
204	20240813	155800	1308379150	18850	18850	18850	18850	0
205	20240813	155700	1308379150	18850	18850	18850	18850	0
206	20240813	155600	1308379150	18850	18850	18850	18850	0
207	20240813	155500	1308379150	18850	18850	18850	18850	0
208	20240813	155400	1308379150	18850	18850	18850	18850	0
209	20240813	155300	1308379150	18850	18850	18850	18850	0
210	20240813	155200	1308379150	18850	18850	18850	18850	0
211	20240813	155100	1308379150	18850	18850	18850	18850	0
212	20240813	155000	1308379150	18850	18850	18850	18850	1468
213	20240813	154900	1308379150	18850	18850	18850	18850	0
214	20240813	154800	1308379150	18850	18850	18850	18850	0
215	20240813	154700	1308379150	18850	18850	18850	18850	0
216	20240813	154600	1308379150	18850	18850	18850	18850	0
217	20240813	154500	1308379150	18850	18850	18850	18850	0
218	20240813	154400	1308379150	18850	18850	18850	18850	0
219	20240813	154300	1308379150	18850	18850	18850	18850	0
220	20240813	154200	1308379150	18850	18850	18850	18850	0
221	20240813	154100	1308379150	18850	18850	18850	18850	0
222	20240813	154000	1308379150	18850	18850	18850	18850	0
223	20240813	153900	1308379150	18850	18850	18850	18850	0
224	20240813	153800	1308379150	18850	18850	18850	18850	0
225	20240813	153700	1308379150	18850	18850	18850	18850	0
226	20240813	153600	1308379150	18850	18850	18850	18850	0
227	20240813	153500	1308379150	18850	18850	18850	18850	0
228	20240813	153400	1308379150	18850	18850	18850	18850	0
229	20240813	153300	1308379150	18850	18850	18850	18850	0
230	20240813	153200	1308379150	18850	18850	18850	18850	0
231	20240813	153100	1308379150	18850	18850	18850	18850	0
232	20240813	153000	1308379150	18850	18850	18850	18850	1468
233	20240813	152900	1280707350	18900	18900	18900	18900	0
234	20240813	152800	1280707350	18900	18900	18900	18900	0
235	20240813	152700	1280707350	18900	18900	18900	18900	0
236	20240813	152600	1280707350	18900	18900	18900	18900	0
237	20240813	152500	1280707350	18900	18900	18900	18900	0
238	20240813	152400	1280707350	18900	18900	18900	18900	0
239	20240813	152300	1280707350	18900	18900	18900	18900	0
240	20240813	152200	1280707350	18900	18900	18900	18900	0
241	20240813	152100	1280707350	18900	18900	18900	18900	0
242	20240813	152000	1280707350	18900	18900	18900	18900	0
243	20240813	151900	1280707350	18900	18850	18900	18850	229
244	20240813	151800	1276388920	18860	18900	18900	18860	202
245	20240813	151700	1272579040	18870	18870	18870	18860	240
246	20240813	151600	1268050640	18900	18870	18900	18870	27
247	20240813	151500	1267540820	18880	18880	18880	18880	209
248	20240813	151400	1263594900	18900	18900	18900	18900	100
249	20240813	151300	1261704900	18880	18900	18900	18880	81
250	20240813	151200	1260174020	18910	18910	18910	18910	28
251	20240813	151100	1259644540	18900	18910	18910	18900	139
252	20240813	151000	1257016130	18860	18860	18860	18860	1
253	20240813	150900	1256997270	18910	18900	18910	18900	219
254	20240813	150800	1252857440	18910	18890	18910	18890	210
255	20240813	150700	1248889380	18900	18900	18910	18900	242
256	20240813	150600	1244314850	18900	18900	18900	18900	0
257	20240813	150500	1244314850	18900	18910	18910	18900	96
258	20240813	150400	1242499500	18810	18900	18900	18810	1060
259	20240813	150300	1222521640	18900	18890	18900	18880	276
260	20240813	150200	1217307690	18900	18900	18900	18900	0
261	20240813	150100	1217307690	18900	18900	18900	18900	5
262	20240813	150000	1217213190	18910	18900	18910	18900	102
263	20240813	145900	1215284890	18930	18930	18930	18930	18
264	20240813	145800	1214944150	18880	18920	18930	18880	163
265	20240813	145700	1211864880	18880	18880	18880	18880	0
266	20240813	145600	1211864880	18880	18880	18880	18880	50
267	20240813	145500	1210920880	18880	18880	18880	18880	95
268	20240813	145400	1209127280	18880	18890	18890	18880	53
269	20240813	145300	1208126610	18890	18940	18940	18890	49
270	20240813	145200	1207199790	18940	18940	18940	18940	8
271	20240813	145100	1207048270	18890	18890	18890	18890	200
272	20240813	145000	1203270270	18890	18920	18920	18890	60
273	20240813	144900	1202135330	18930	18950	18950	18930	71
274	20240813	144800	1200789900	18900	18910	18910	18900	100
275	20240813	144700	1198899400	18910	18920	18920	18910	50
276	20240813	144600	1197953740	18930	18970	18970	18930	94
277	20240813	144500	1196172930	18990	18980	18990	18980	9
278	20240813	144400	1196002030	18960	18950	18960	18950	5
279	20240813	144300	1195907270	18950	18960	18970	18950	3
280	20240813	144200	1195850390	18970	18990	18990	18970	151
281	20240813	144100	1192985880	19000	19000	19000	19000	5
282	20240813	144000	1192890880	19000	18980	19000	18980	21
283	20240813	143900	1192491920	18990	18950	19000	18950	14
284	20240813	143800	1192226530	18950	18950	18950	18950	110
285	20240813	143700	1190142030	18920	18920	18920	18920	0
286	20240813	143600	1190142030	18920	18920	18920	18920	2
287	20240813	143500	1190104190	19030	19020	19030	19000	121
288	20240813	143400	1187803250	19010	18930	19010	18860	1702
289	20240813	143300	1155527980	18860	18860	18860	18860	0
290	20240813	143200	1155527980	18860	18940	18940	18860	11
291	20240813	143100	1155319720	18840	18840	18840	18840	0
292	20240813	143000	1155319720	18840	18840	18840	18840	18
293	20240813	142900	1154980600	18950	18950	18950	18950	0
294	20240813	142800	1154980600	18950	18900	18950	18810	575
295	20240813	142700	1144140170	18900	18900	18900	18900	225
296	20240813	142600	1139887670	18900	18900	18900	18900	0
297	20240813	142500	1139887670	18900	18910	18910	18900	200
298	20240813	142400	1136107380	18930	18930	18930	18930	5
299	20240813	142300	1136012730	18910	18930	18930	18910	20
300	20240813	142200	1135634150	18960	18960	18960	18960	0
301	20240813	142100	1135634150	18960	18960	18960	18960	5
302	20240813	142000	1135539350	18960	18960	18960	18960	1
303	20240813	141900	1135520390	18910	18910	18910	18910	0
304	20240813	141800	1135520390	18910	18910	18910	18910	0
305	20240813	141700	1135520390	18910	18950	18950	18910	11
306	20240813	141600	1135312340	18980	18980	18980	18980	0
307	20240813	141500	1135312340	18980	18980	18980	18980	3
308	20240813	141400	1135255400	18910	18910	18910	18910	0
309	20240813	141300	1135255400	18910	18910	18910	18910	0
310	20240813	141200	1135255400	18910	18910	18910	18910	0
311	20240813	141100	1135255400	18910	18910	18910	18910	0
312	20240813	141000	1135255400	18910	18910	18910	18910	0
313	20240813	140900	1135255400	18910	18910	18910	18910	0
314	20240813	140800	1135255400	18910	18910	18910	18910	381
315	20240813	140700	1128050690	18920	18920	18920	18920	38
316	20240813	140600	1127331730	18920	18920	18920	18920	3
317	20240813	140500	1127274970	18920	18970	18970	18920	511
318	20240813	140400	1117581800	18970	18970	18970	18970	20
319	20240813	140300	1117202400	18970	18910	18970	18910	35
320	20240813	140200	1116539950	18920	18920	18920	18920	0
321	20240813	140100	1116539950	18920	18920	18920	18920	2
322	20240813	140000	1116502110	18920	18920	18920	18920	3
323	20240813	135900	1116445350	18930	18950	18950	18930	164
324	20240813	135800	1113338380	18960	18960	18960	18960	1
325	20240813	135700	1113319420	18980	18950	18980	18950	51
326	20240813	135600	1112352940	18950	18950	18950	18950	14
327	20240813	135500	1112087640	18930	18930	18930	18930	1
328	20240813	135400	1112068710	18940	18930	18940	18930	3
329	20240813	135300	1112011900	18950	18900	18950	18900	115
330	20240813	135200	1109837650	18900	18900	18900	18900	0
331	20240813	135100	1109837650	18900	18900	18900	18900	50
332	20240813	135000	1108892650	18900	18900	18900	18900	0
333	20240813	134900	1108892650	18900	18900	18900	18900	0
334	20240813	134800	1108892650	18900	18900	18900	18900	0
335	20240813	134700	1108892650	18900	18900	18900	18900	0
336	20240813	134600	1108892650	18900	18900	18900	18900	0
337	20240813	134500	1108892650	18900	18950	18950	18900	21
338	20240813	134400	1108495100	18920	18920	18920	18920	71
339	20240813	134300	1107151780	18890	18890	18890	18890	1
340	20240813	134200	1107132890	18920	18920	18920	18920	9
341	20240813	134100	1106962610	18900	18910	18910	18900	2
342	20240813	134000	1106924800	18900	18900	18900	18900	15
343	20240813	133900	1106641300	18820	18820	18820	18820	0
344	20240813	133800	1106641300	18820	18820	18820	18820	0
345	20240813	133700	1106641300	18820	18820	18820	18820	0
346	20240813	133600	1106641300	18820	18820	18820	18820	0
347	20240813	133500	1106641300	18820	18840	18840	18810	276
348	20240813	133400	1101445960	18840	18830	18840	18830	75
349	20240813	133300	1100033210	18830	18890	18890	18830	169
350	20240813	133200	1096847680	18890	18900	18900	18890	7
351	20240813	133100	1096715430	18900	18920	18920	18900	285
352	20240813	133000	1091326330	18920	18920	18920	18920	21
353	20240813	132900	1090929010	18920	18910	18920	18910	44
354	20240813	132800	1090096960	18910	18910	18910	18910	9
355	20240813	132700	1089926770	18910	18910	18910	18910	1
356	20240813	132600	1089907860	18920	18920	18920	18920	8
357	20240813	132500	1089756500	18920	18920	18920	18920	0
358	20240813	132400	1089756500	18920	18890	18920	18890	2
359	20240813	132300	1089718690	18900	18900	18900	18900	0
360	20240813	132200	1089718690	18900	18900	18900	18900	0
361	20240813	132100	1089718690	18900	18900	18900	18900	6
362	20240813	132000	1089605290	18900	18900	18900	18900	12
363	20240813	131900	1089378490	18900	18900	18900	18900	0
364	20240813	131800	1089378490	18900	18900	18900	18900	0
365	20240813	131700	1089378490	18900	18900	18900	18900	0
366	20240813	131600	1089378490	18900	18900	18900	18900	0
367	20240813	131500	1089378490	18900	18900	18900	18900	0
368	20240813	131400	1089378490	18900	18900	18900	18900	0
369	20240813	131300	1089378490	18900	18900	18900	18900	0
370	20240813	131200	1089378490	18900	18850	18910	18850	256
371	20240813	131100	1084549550	18900	18900	18900	18900	2
372	20240813	131000	1084511750	18850	18850	18850	18850	0
373	20240813	130900	1084511750	18850	18850	18850	18850	33
374	20240813	130800	1083889700	18850	18850	18850	18850	360
375	20240813	130700	1077103700	18900	18900	18900	18900	0
376	20240813	130600	1077103700	18900	18900	18900	18900	0
377	20240813	130500	1077103700	18900	18900	18900	18900	100
378	20240813	130400	1075213700	18820	18820	18820	18820	0
379	20240813	130300	1075213700	18820	18820	18820	18820	0
380	20240813	130200	1075213700	18820	18850	18850	18820	200
381	20240813	130100	1071447990	18850	18850	18850	18850	0
382	20240813	130000	1071447990	18850	18840	18850	18840	105
383	20240813	125900	1069468790	18850	18850	18850	18850	200
384	20240813	125800	1065698790	18850	18890	18890	18840	406
385	20240813	125700	1058032610	18880	18880	18880	18880	0
386	20240813	125600	1058032610	18880	18880	18880	18880	0
387	20240813	125500	1058032610	18880	18880	18880	18880	0
388	20240813	125400	1058032610	18880	18880	18880	18880	0
389	20240813	125300	1058032610	18880	18880	18880	18880	1
390	20240813	125200	1058013730	18880	18890	18890	18880	58
391	20240813	125100	1056918580	18890	18890	18890	18890	7
392	20240813	125000	1056786350	18890	18910	18910	18890	3
393	20240813	124900	1056729660	18890	18890	18890	18890	44
394	20240813	124800	1055898500	18880	18880	18880	18880	100
395	20240813	124700	1054010500	18880	18880	18880	18880	0
396	20240813	124600	1054010500	18880	18880	18880	18880	0
397	20240813	124500	1054010500	18880	18880	18880	18880	0
398	20240813	124400	1054010500	18880	18880	18880	18880	0
399	20240813	124300	1054010500	18880	18880	18880	18880	0
400	20240813	124200	1054010500	18880	18880	18880	18880	0
401	20240813	124100	1054010500	18880	18880	18880	18880	0
402	20240813	124000	1054010500	18880	18880	18880	18880	0
403	20240813	123900	1054010500	18880	18880	18880	18880	0
404	20240813	123800	1054010500	18880	18880	18880	18880	0
405	20240813	123700	1054010500	18880	18880	18880	18880	1
406	20240813	123600	1053991620	18880	18880	18880	18880	52
407	20240813	123500	1053009860	18880	18910	18910	18880	20
408	20240813	123400	1052632120	18910	18920	18920	18910	6
409	20240813	123300	1052518640	18890	18890	18890	18890	0
410	20240813	123200	1052518640	18890	18890	18890	18890	0
411	20240813	123100	1052518640	18890	18910	18910	18890	7
412	20240813	123000	1052386330	18920	18920	18920	18920	1
413	20240813	122900	1052367410	18920	18920	18920	18920	1
414	20240813	122800	1052348490	18930	18930	18930	18930	7
415	20240813	122700	1052215980	18930	18930	18930	18930	0
416	20240813	122600	1052215980	18930	18930	18930	18930	1
417	20240813	122500	1052197050	18930	18930	18930	18930	0
418	20240813	122400	1052197050	18930	18930	18930	18930	0
419	20240813	122300	1052197050	18930	18930	18930	18930	1
420	20240813	122200	1052178120	18850	18850	18850	18850	0
421	20240813	122100	1052178120	18850	18850	18850	18850	0
422	20240813	122000	1052178120	18850	18850	18850	18850	0
423	20240813	121900	1052178120	18850	18850	18850	18850	0
424	20240813	121800	1052178120	18850	18850	18850	18850	0
425	20240813	121700	1052178120	18850	18920	18920	18850	100
426	20240813	121600	1050288760	18920	18920	18920	18920	4
427	20240813	121500	1050213080	18920	18920	18920	18920	0
428	20240813	121400	1050213080	18920	18920	18920	18920	42
429	20240813	121300	1049418440	18920	18920	18920	18920	0
430	20240813	121200	1049418440	18920	18920	18920	18920	0
431	20240813	121100	1049418440	18920	18920	18920	18920	3
432	20240813	121000	1049361680	18920	18920	18920	18920	158
433	20240813	120900	1046372320	18920	18920	18920	18920	0
434	20240813	120800	1046372320	18920	18920	18920	18920	0
435	20240813	120700	1046372320	18920	18920	18920	18920	50
436	20240813	120600	1045426320	18890	18890	18890	18890	0
437	20240813	120500	1045426320	18890	18890	18890	18890	148
438	20240813	120400	1042630600	18900	18900	18900	18900	0
439	20240813	120300	1042630600	18900	18900	18900	18900	2
440	20240813	120200	1042592800	18900	18910	18910	18900	20
441	20240813	120100	1042214620	18920	18920	18920	18920	51
442	20240813	120000	1041249700	18930	18930	18930	18930	62
443	20240813	115900	1040076040	18920	18920	18920	18920	0
444	20240813	115800	1040076040	18920	18920	18920	18920	0
445	20240813	115700	1040076040	18920	18920	18920	18920	0
446	20240813	115600	1040076040	18920	18920	18920	18920	0
447	20240813	115500	1040076040	18920	18920	18920	18920	1
448	20240813	115400	1040057120	18950	18950	18950	18950	0
449	20240813	115300	1040057120	18950	18950	18950	18950	0
450	20240813	115200	1040057120	18950	18950	18950	18950	2
451	20240813	115100	1040019220	18950	18950	18950	18950	0
452	20240813	115000	1040019220	18950	18950	18950	18950	50
453	20240813	114900	1039071720	18950	18940	18950	18940	31
454	20240813	114800	1038484320	18940	18940	18940	18940	4
455	20240813	114700	1038408560	18980	18940	18980	18940	198
456	20240813	114600	1034656780	18970	18960	18970	18960	201
457	20240813	114500	1030843860	18950	18940	18950	18940	100
458	20240813	114400	1028949000	18940	18940	18940	18940	4
459	20240813	114300	1028873240	18950	18950	18950	18950	0
460	20240813	114200	1028873240	18950	18950	18950	18950	6
461	20240813	114100	1028759540	18950	18920	18950	18920	193
462	20240813	114000	1025105730	18920	18950	18950	18920	18
463	20240813	113900	1024765110	18920	18820	18920	18820	462
464	20240813	113800	1016027760	18900	18810	18900	18800	838
465	20240813	113700	1000248530	18800	18800	18800	18800	0
466	20240813	113600	1000248530	18800	18800	18800	18800	40
467	20240813	113500	999496530	18760	18800	18800	18760	14
468	20240813	113400	999233850	18800	18800	18800	18800	6
469	20240813	113300	999121050	18760	18760	18760	18760	0
470	20240813	113200	999121050	18760	18760	18760	18760	0
471	20240813	113100	999121050	18760	18760	18760	18760	0
472	20240813	113000	999121050	18760	18760	18760	18760	202
473	20240813	112900	995331530	18760	18760	18760	18760	70
474	20240813	112800	994018330	18800	18760	18800	18760	109
475	20240813	112700	991973450	18760	18780	18780	18760	785
476	20240813	112600	977239140	18780	18800	18800	18780	117
477	20240813	112500	975041060	18800	18780	18800	18780	277
478	20240813	112400	969833500	18770	18770	18770	18770	3
479	20240813	112300	969777190	18780	18810	18810	18780	353
480	20240813	112200	963144140	18800	18820	18820	18800	304
481	20240813	112100	957428600	18820	18830	18830	18820	287
482	20240813	112000	952025480	18840	18840	18840	18840	477
483	20240813	111900	943038800	18830	18830	18830	18830	1
484	20240813	111800	943019970	18820	18820	18820	18820	0
485	20240813	111700	943019970	18820	18820	18820	18820	11
486	20240813	111600	942812950	18820	18820	18820	18820	0
487	20240813	111500	942812950	18820	18820	18820	18820	0
488	20240813	111400	942812950	18820	18890	18890	18820	588
489	20240813	111300	931735470	18840	18850	18850	18840	2
490	20240813	111200	931697780	18860	18840	18890	18840	112
491	20240813	111100	929585640	18830	18830	18830	18830	3
492	20240813	111000	929529150	18830	18830	18830	18800	1081
493	20240813	110900	909174730	18800	18800	18800	18760	649
494	20240813	110800	896991290	18760	18790	18790	18760	996
495	20240813	110700	878291100	18790	18810	18820	18790	841
496	20240813	110600	862478590	18810	18850	18870	18810	383
497	20240813	110500	855255240	18830	18830	18830	18830	0
498	20240813	110400	855255240	18830	18830	18830	18830	100
499	20240813	110300	853372240	18790	18890	18930	18790	4340
500	20240813	110200	771731240	18900	18870	18920	18870	403
501	20240813	110100	764124460	18890	18960	18960	18840	1707
502	20240813	110000	731931750	18960	18870	18960	18870	56
503	20240813	105900	730873790	18870	18870	18870	18870	0
504	20240813	105800	730873790	18870	18910	18910	18840	1184
505	20240813	105700	708518850	18910	18910	18910	18910	1
506	20240813	105600	708499940	18910	18910	18910	18910	1
507	20240813	105500	708481030	18870	18880	18880	18870	148
508	20240813	105400	705686890	18880	18890	18900	18880	128
509	20240813	105300	703269150	18870	18890	18890	18870	215
510	20240813	105200	699208060	18890	18910	18910	18890	18
511	20240813	105100	698867860	18890	18860	18890	18860	4
512	20240813	105000	698792350	18870	18860	18870	18850	215
513	20240813	104900	694739570	18800	18900	18900	18800	1010
514	20240813	104800	675694540	18910	18920	18980	18910	58
515	20240813	104700	674594080	18910	18910	18910	18910	27
516	20240813	104600	674083510	18900	18910	18910	18900	25
517	20240813	104500	673611000	18850	18920	18920	18850	641
518	20240813	104400	661496770	18950	18950	18950	18950	1
519	20240813	104300	661477820	18940	18940	18970	18930	12
520	20240813	104200	661250600	18990	18980	18990	18980	10
521	20240813	104100	661060740	18980	18990	18990	18980	116
522	20240813	104000	658858010	18980	18980	18980	18980	110
523	20240813	103900	656770210	18980	18980	18980	18980	1
524	20240813	103800	656751230	18980	18940	18980	18940	95
525	20240813	103700	654950640	18940	18930	18940	18930	2
526	20240813	103600	654912770	18990	18990	18990	18990	0
527	20240813	103500	654912770	18990	18870	18990	18870	102
528	20240813	103400	652985120	18890	18890	18890	18890	0
529	20240813	103300	652985120	18890	18830	18890	18830	7
530	20240813	103200	652853020	18840	18810	18840	18790	38
531	20240813	103100	652137980	18830	18810	18830	18790	856
532	20240813	103000	636042370	18810	18870	18870	18800	2835
533	20240813	102900	582676570	18870	18870	18870	18870	6
534	20240813	102800	582563350	18870	18870	18870	18870	8
535	20240813	102700	582412390	18860	18870	18890	18860	52
536	20240813	102600	581431400	18870	18890	18890	18870	27
537	20240813	102500	580921470	18860	18890	18890	18840	943
538	20240813	102400	563138720	18890	18890	18890	18890	2
539	20240813	102300	563100940	18900	18920	18920	18900	121
540	20240813	102200	560813770	18930	18960	18960	18930	64
541	20240813	102100	559600620	18980	18980	18980	18970	48
542	20240813	102000	558689620	18980	18980	18980	18980	0
543	20240813	101900	558689620	18980	19000	19000	18970	179
544	20240813	101800	555293140	19010	18970	19010	18970	201
545	20240813	101700	551477900	18910	18910	18910	18910	300
546	20240813	101600	545804900	18910	18920	18920	18910	57
547	20240813	101500	544727010	18980	18980	18980	18980	0
548	20240813	101400	544727010	18980	18980	18980	18980	0
549	20240813	101300	544727010	18980	18910	18980	18910	687
550	20240813	101200	531729570	18970	18850	18970	18850	332
551	20240813	101100	525456650	18850	18910	18910	18850	1004
552	20240813	101000	506510240	18910	18930	18930	18910	340
553	20240813	100900	500078840	18930	18940	18940	18930	83
554	20240813	100800	498507490	18950	18960	18960	18930	305
555	20240813	100700	492727960	18980	18980	18980	18970	61
556	20240813	100600	491570190	19030	19000	19030	19000	9
557	20240813	100500	491399100	18970	19030	19030	18970	71
558	20240813	100400	490048690	19030	19040	19040	18980	884
559	20240813	100300	473246840	19040	19040	19040	19040	21
560	20240813	100200	472847000	19020	19020	19040	19020	150
561	20240813	100100	469993000	19030	19040	19040	19030	43
562	20240813	100000	469174300	19050	19120	19120	19050	230
563	20240813	095900	464792430	19050	19090	19090	19050	234
564	20240813	095800	460326740	19090	19120	19120	19090	35
565	20240813	095700	459658240	19120	19110	19120	19110	50
566	20240813	095600	458702380	19110	19120	19120	19090	1181
567	20240813	095500	436130210	19200	19200	19200	19130	177
568	20240813	095400	432737250	19190	19230	19230	19190	32
569	20240813	095300	432122680	19210	19220	19220	19210	13
570	20240813	095200	431872830	19220	19200	19220	19200	446
571	20240813	095100	423303910	19200	19190	19200	19190	11
572	20240813	095000	423092810	19200	19200	19200	19200	11
573	20240813	094900	422881610	19180	19200	19200	19180	52
574	20240813	094800	421883240	19200	19200	19200	19200	0
575	20240813	094700	421883240	19200	19190	19200	19190	25
576	20240813	094600	421403250	19190	19110	19190	19100	128
577	20240813	094500	418947960	19200	19040	19200	19040	676
578	20240813	094400	406037790	19040	18970	19040	18930	71
579	20240813	094300	404690340	18960	18940	18970	18940	119
580	20240813	094200	402435090	18940	18820	18940	18800	1839
581	20240813	094100	367684030	18820	18950	18950	18820	205
582	20240813	094000	363824020	18980	18970	18980	18800	1709
583	20240813	093900	331529360	18990	19000	19000	18970	147
584	20240813	093800	328738680	18990	19000	19000	18990	9
585	20240813	093700	328567750	18990	19030	19100	18960	91
586	20240813	093600	326838440	19030	18940	19030	18900	232
587	20240813	093500	322442300	18980	19110	19110	18920	1451
588	20240813	093400	294785150	19110	19110	19110	19100	497
589	20240813	093300	285289030	19110	19130	19130	19110	185
590	20240813	093200	281753620	19150	19150	19150	19110	344
591	20240813	093100	275175870	19150	19150	19150	19150	40
592	20240813	093000	274409870	19230	19170	19230	19120	317
593	20240813	092900	268340240	19160	19180	19180	19160	70
594	20240813	092800	266998230	19150	19180	19230	19150	232
595	20240813	092700	262544060	19170	19170	19220	19170	29
596	20240813	092600	261987540	19170	19270	19270	19170	136
597	20240813	092500	259372010	19270	19270	19270	19270	6
598	20240813	092400	259256390	19290	19290	19290	19290	6
599	20240813	092300	259140650	19300	19300	19340	19280	443
600	20240813	092200	250591000	19330	19330	19330	19330	20
601	20240813	092100	250204400	19340	19340	19340	19340	0
602	20240813	092000	250204400	19340	19330	19340	19300	224
603	20240813	091900	245874660	19370	19380	19380	19300	1481
604	20240813	091800	217230540	19380	19320	19380	19320	6
605	20240813	091700	217114380	19300	19280	19300	19280	488
606	20240813	091600	207696000	19260	19260	19260	19260	863
607	20240813	091500	191074620	19300	19290	19300	19290	28
608	20240813	091400	190534420	19290	19270	19290	19270	12
609	20240813	091300	190302960	19290	19260	19290	19140	2109
610	20240813	091200	149874350	19260	19140	19260	19140	904
611	20240813	091100	132476270	19170	19150	19190	19130	195
612	20240813	091000	128743580	19150	19230	19230	19150	485
613	20240813	090900	119434700	19240	19260	19260	19240	2479
614	20240813	090800	71726640	19260	19300	19310	19260	677
615	20240813	090700	58662600	19300	19330	19330	19300	696
616	20240813	090600	45219890	19330	19410	19410	19330	1058
617	20240813	090500	24735270	19410	19410	19410	19410	0
618	20240813	090400	24735270	19410	19400	19410	19400	205
619	20240813	090300	20756270	19400	19330	19400	19330	63
620	20240813	090200	19535400	19330	19340	19400	19320	296
621	20240813	090100	13814950	19340	19500	19500	19340	403
622	20240813	090000	6019730	19320	19360	19500	19320	311