KissMeData/038290/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	192000	1535705630	18860	18860	18860	18860	873
3	20240816	191900	1535705630	18860	18860	18860	18860	0
4	20240816	191800	1535705630	18860	18860	18860	18860	0
5	20240816	191700	1535705630	18860	18860	18860	18860	0
6	20240816	191600	1535705630	18860	18860	18860	18860	0
7	20240816	191500	1535705630	18860	18860	18860	18860	0
8	20240816	191400	1535705630	18860	18860	18860	18860	0
9	20240816	191300	1535705630	18860	18860	18860	18860	0
10	20240816	191200	1535705630	18860	18860	18860	18860	0
11	20240816	191100	1535705630	18860	18860	18860	18860	0
12	20240816	191000	1535705630	18860	18860	18860	18860	0
13	20240816	190900	1535705630	18860	18860	18860	18860	0
14	20240816	190800	1535705630	18860	18860	18860	18860	0
15	20240816	190700	1535705630	18860	18860	18860	18860	0
16	20240816	190600	1535705630	18860	18860	18860	18860	0
17	20240816	190500	1535705630	18860	18860	18860	18860	0
18	20240816	190400	1535705630	18860	18860	18860	18860	0
19	20240816	190300	1535705630	18860	18860	18860	18860	0
20	20240816	190200	1535705630	18860	18860	18860	18860	0
21	20240816	190100	1535705630	18860	18860	18860	18860	0
22	20240816	190000	1535705630	18860	18860	18860	18860	0
23	20240816	185900	1535705630	18860	18860	18860	18860	0
24	20240816	185800	1535705630	18860	18860	18860	18860	0
25	20240816	185700	1535705630	18860	18860	18860	18860	0
26	20240816	185600	1535705630	18860	18860	18860	18860	0
27	20240816	185500	1535705630	18860	18860	18860	18860	0
28	20240816	185400	1535705630	18860	18860	18860	18860	0
29	20240816	185300	1535705630	18860	18860	18860	18860	0
30	20240816	185200	1535705630	18860	18860	18860	18860	0
31	20240816	185100	1535705630	18860	18860	18860	18860	0
32	20240816	185000	1535705630	18860	18860	18860	18860	873
33	20240816	184900	1535705630	18860	18860	18860	18860	0
34	20240816	184800	1535705630	18860	18860	18860	18860	0
35	20240816	184700	1535705630	18860	18860	18860	18860	0
36	20240816	184600	1535705630	18860	18860	18860	18860	0
37	20240816	184500	1535705630	18860	18860	18860	18860	0
38	20240816	184400	1535705630	18860	18860	18860	18860	0
39	20240816	184300	1535705630	18860	18860	18860	18860	0
40	20240816	184200	1535705630	18860	18860	18860	18860	0
41	20240816	184100	1535705630	18860	18860	18860	18860	0
42	20240816	184000	1535705630	18860	18860	18860	18860	0
43	20240816	183900	1535705630	18860	18860	18860	18860	0
44	20240816	183800	1535705630	18860	18860	18860	18860	0
45	20240816	183700	1535705630	18860	18860	18860	18860	0
46	20240816	183600	1535705630	18860	18860	18860	18860	0
47	20240816	183500	1535705630	18860	18860	18860	18860	0
48	20240816	183400	1535705630	18860	18860	18860	18860	0
49	20240816	183300	1535705630	18860	18860	18860	18860	0
50	20240816	183200	1535705630	18860	18860	18860	18860	0
51	20240816	183100	1535705630	18860	18860	18860	18860	0
52	20240816	183000	1535705630	18860	18860	18860	18860	0
53	20240816	182900	1535705630	18860	18860	18860	18860	0
54	20240816	182800	1535705630	18860	18860	18860	18860	0
55	20240816	182700	1535705630	18860	18860	18860	18860	0
56	20240816	182600	1535705630	18860	18860	18860	18860	0
57	20240816	182500	1535705630	18860	18860	18860	18860	0
58	20240816	182400	1535705630	18860	18860	18860	18860	0
59	20240816	182300	1535705630	18860	18860	18860	18860	0
60	20240816	182200	1535705630	18860	18860	18860	18860	0
61	20240816	182100	1535705630	18860	18860	18860	18860	0
62	20240816	182000	1535705630	18860	18860	18860	18860	873
63	20240816	181900	1535705630	18860	18860	18860	18860	0
64	20240816	181800	1535705630	18860	18860	18860	18860	0
65	20240816	181700	1535705630	18860	18860	18860	18860	0
66	20240816	181600	1535705630	18860	18860	18860	18860	0
67	20240816	181500	1535705630	18860	18860	18860	18860	0
68	20240816	181400	1535705630	18860	18860	18860	18860	0
69	20240816	181300	1535705630	18860	18860	18860	18860	0
70	20240816	181200	1535705630	18860	18860	18860	18860	0
71	20240816	181100	1535705630	18860	18860	18860	18860	0
72	20240816	181000	1535705630	18860	18860	18860	18860	0
73	20240816	180900	1535705630	18860	18860	18860	18860	0
74	20240816	180800	1535705630	18860	18860	18860	18860	0
75	20240816	180700	1535705630	18860	18860	18860	18860	0
76	20240816	180600	1535705630	18860	18860	18860	18860	0
77	20240816	180500	1535705630	18860	18860	18860	18860	0
78	20240816	180400	1535705630	18860	18860	18860	18860	0
79	20240816	180300	1535705630	18860	18860	18860	18860	0
80	20240816	180200	1535705630	18860	18860	18860	18860	0
81	20240816	180100	1535705630	18860	18860	18860	18860	0
82	20240816	180000	1535705630	18860	18860	18860	18860	0
83	20240816	175900	1535705630	18860	18860	18860	18860	0
84	20240816	175800	1535705630	18860	18860	18860	18860	0
85	20240816	175700	1535705630	18860	18860	18860	18860	0
86	20240816	175600	1535705630	18860	18860	18860	18860	0
87	20240816	175500	1535705630	18860	18860	18860	18860	0
88	20240816	175400	1535705630	18860	18860	18860	18860	0
89	20240816	175300	1535705630	18860	18860	18860	18860	0
90	20240816	175200	1535705630	18860	18860	18860	18860	0
91	20240816	175100	1535705630	18860	18860	18860	18860	0
92	20240816	175000	1535705630	18860	18860	18860	18860	873
93	20240816	174900	1535705630	18860	18860	18860	18860	0
94	20240816	174800	1535705630	18860	18860	18860	18860	0
95	20240816	174700	1535705630	18860	18860	18860	18860	0
96	20240816	174600	1535705630	18860	18860	18860	18860	0
97	20240816	174500	1535705630	18860	18860	18860	18860	0
98	20240816	174400	1535705630	18860	18860	18860	18860	0
99	20240816	174300	1535705630	18860	18860	18860	18860	0
100	20240816	174200	1535705630	18860	18860	18860	18860	0
101	20240816	174100	1535705630	18860	18860	18860	18860	0
102	20240816	174000	1535705630	18860	18860	18860	18860	0
103	20240816	173900	1535705630	18860	18860	18860	18860	0
104	20240816	173800	1535705630	18860	18860	18860	18860	0
105	20240816	173700	1535705630	18860	18860	18860	18860	0
106	20240816	173600	1535705630	18860	18860	18860	18860	0
107	20240816	173500	1535705630	18860	18860	18860	18860	0
108	20240816	173400	1535705630	18860	18860	18860	18860	0
109	20240816	173300	1535705630	18860	18860	18860	18860	0
110	20240816	173200	1535705630	18860	18860	18860	18860	0
111	20240816	173100	1535705630	18860	18860	18860	18860	0
112	20240816	173000	1535705630	18860	18860	18860	18860	0
113	20240816	172900	1535705630	18860	18860	18860	18860	0
114	20240816	172800	1535705630	18860	18860	18860	18860	0
115	20240816	172700	1535705630	18860	18860	18860	18860	0
116	20240816	172600	1535705630	18860	18860	18860	18860	0
117	20240816	172500	1535705630	18860	18860	18860	18860	0
118	20240816	172400	1535705630	18860	18860	18860	18860	0
119	20240816	172300	1535705630	18860	18860	18860	18860	0
120	20240816	172200	1535705630	18860	18860	18860	18860	0
121	20240816	172100	1535705630	18860	18860	18860	18860	0
122	20240816	172000	1535705630	18860	18860	18860	18860	873
123	20240816	171900	1535705630	18860	18860	18860	18860	0
124	20240816	171800	1535705630	18860	18860	18860	18860	0
125	20240816	171700	1535705630	18860	18860	18860	18860	0
126	20240816	171600	1535705630	18860	18860	18860	18860	0
127	20240816	171500	1535705630	18860	18860	18860	18860	0
128	20240816	171400	1535705630	18860	18860	18860	18860	0
129	20240816	171300	1535705630	18860	18860	18860	18860	0
130	20240816	171200	1535705630	18860	18860	18860	18860	0
131	20240816	171100	1535705630	18860	18860	18860	18860	0
132	20240816	171000	1535705630	18860	18860	18860	18860	0
133	20240816	170900	1535705630	18860	18860	18860	18860	0
134	20240816	170800	1535705630	18860	18860	18860	18860	0
135	20240816	170700	1535705630	18860	18860	18860	18860	0
136	20240816	170600	1535705630	18860	18860	18860	18860	0
137	20240816	170500	1535705630	18860	18860	18860	18860	0
138	20240816	170400	1535705630	18860	18860	18860	18860	0
139	20240816	170300	1535705630	18860	18860	18860	18860	0
140	20240816	170200	1535705630	18860	18860	18860	18860	0
141	20240816	170100	1535705630	18860	18860	18860	18860	0
142	20240816	170000	1535705630	18860	18860	18860	18860	0
143	20240816	165900	1535705630	18860	18860	18860	18860	0
144	20240816	165800	1535705630	18860	18860	18860	18860	0
145	20240816	165700	1535705630	18860	18860	18860	18860	0
146	20240816	165600	1535705630	18860	18860	18860	18860	0
147	20240816	165500	1535705630	18860	18860	18860	18860	0
148	20240816	165400	1535705630	18860	18860	18860	18860	0
149	20240816	165300	1535705630	18860	18860	18860	18860	0
150	20240816	165200	1535705630	18860	18860	18860	18860	0
151	20240816	165100	1535705630	18860	18860	18860	18860	0
152	20240816	165000	1535705630	18860	18860	18860	18860	873
153	20240816	164900	1535705630	18860	18860	18860	18860	0
154	20240816	164800	1535705630	18860	18860	18860	18860	0
155	20240816	164700	1535705630	18860	18860	18860	18860	0
156	20240816	164600	1535705630	18860	18860	18860	18860	0
157	20240816	164500	1535705630	18860	18860	18860	18860	0
158	20240816	164400	1535705630	18860	18860	18860	18860	0
159	20240816	164300	1535705630	18860	18860	18860	18860	0
160	20240816	164200	1535705630	18860	18860	18860	18860	0
161	20240816	164100	1535705630	18860	18860	18860	18860	0
162	20240816	164000	1535705630	18860	18860	18860	18860	0
163	20240816	163900	1535705630	18860	18860	18860	18860	0
164	20240816	163800	1535705630	18860	18860	18860	18860	0
165	20240816	163700	1535705630	18860	18860	18860	18860	0
166	20240816	163600	1535705630	18860	18860	18860	18860	0
167	20240816	163500	1535705630	18860	18860	18860	18860	0
168	20240816	163400	1535705630	18860	18860	18860	18860	0
169	20240816	163300	1535705630	18860	18860	18860	18860	0
170	20240816	163200	1535705630	18860	18860	18860	18860	0
171	20240816	163100	1535705630	18860	18860	18860	18860	0
172	20240816	163000	1535705630	18860	18860	18860	18860	0
173	20240816	162900	1535705630	18860	18860	18860	18860	0
174	20240816	162800	1535705630	18860	18860	18860	18860	0
175	20240816	162700	1535705630	18860	18860	18860	18860	0
176	20240816	162600	1535705630	18860	18860	18860	18860	0
177	20240816	162500	1535705630	18860	18860	18860	18860	0
178	20240816	162400	1535705630	18860	18860	18860	18860	0
179	20240816	162300	1535705630	18860	18860	18860	18860	0
180	20240816	162200	1535705630	18860	18860	18860	18860	0
181	20240816	162100	1535705630	18860	18860	18860	18860	0
182	20240816	162000	1535705630	18860	18860	18860	18860	873
183	20240816	161900	1535705630	18860	18860	18860	18860	0
184	20240816	161800	1535705630	18860	18860	18860	18860	0
185	20240816	161700	1535705630	18860	18860	18860	18860	0
186	20240816	161600	1535705630	18860	18860	18860	18860	0
187	20240816	161500	1535705630	18860	18860	18860	18860	0
188	20240816	161400	1535705630	18860	18860	18860	18860	0
189	20240816	161300	1535705630	18860	18860	18860	18860	0
190	20240816	161200	1535705630	18860	18860	18860	18860	0
191	20240816	161100	1535705630	18860	18860	18860	18860	0
192	20240816	161000	1535705630	18860	18860	18860	18860	0
193	20240816	160900	1535705630	18860	18860	18860	18860	0
194	20240816	160800	1535705630	18860	18860	18860	18860	0
195	20240816	160700	1535705630	18860	18860	18860	18860	0
196	20240816	160600	1535705630	18860	18860	18860	18860	0
197	20240816	160500	1535705630	18860	18860	18860	18860	0
198	20240816	160400	1535705630	18860	18860	18860	18860	0
199	20240816	160300	1535705630	18860	18860	18860	18860	0
200	20240816	160200	1535705630	18860	18860	18860	18860	0
201	20240816	160100	1535705630	18860	18860	18860	18860	0
202	20240816	160000	1535705630	18860	18860	18860	18860	0
203	20240816	155900	1535705630	18860	18860	18860	18860	0
204	20240816	155800	1535705630	18860	18860	18860	18860	0
205	20240816	155700	1535705630	18860	18860	18860	18860	0
206	20240816	155600	1535705630	18860	18860	18860	18860	0
207	20240816	155500	1535705630	18860	18860	18860	18860	0
208	20240816	155400	1535705630	18860	18860	18860	18860	0
209	20240816	155300	1535705630	18860	18860	18860	18860	0
210	20240816	155200	1535705630	18860	18860	18860	18860	0
211	20240816	155100	1535705630	18860	18860	18860	18860	0
212	20240816	155000	1535705630	18860	18860	18860	18860	873
213	20240816	154900	1535705630	18860	18860	18860	18860	0
214	20240816	154800	1535705630	18860	18860	18860	18860	0
215	20240816	154700	1535705630	18860	18860	18860	18860	0
216	20240816	154600	1535705630	18860	18860	18860	18860	0
217	20240816	154500	1535705630	18860	18860	18860	18860	0
218	20240816	154400	1535705630	18860	18860	18860	18860	0
219	20240816	154300	1535705630	18860	18860	18860	18860	0
220	20240816	154200	1535705630	18860	18860	18860	18860	0
221	20240816	154100	1535705630	18860	18860	18860	18860	0
222	20240816	154000	1535705630	18860	18860	18860	18860	0
223	20240816	153900	1535705630	18860	18860	18860	18860	0
224	20240816	153800	1535705630	18860	18860	18860	18860	0
225	20240816	153700	1535705630	18860	18860	18860	18860	0
226	20240816	153600	1535705630	18860	18860	18860	18860	0
227	20240816	153500	1535705630	18860	18860	18860	18860	0
228	20240816	153400	1535705630	18860	18860	18860	18860	0
229	20240816	153300	1535705630	18860	18860	18860	18860	0
230	20240816	153200	1535705630	18860	18860	18860	18860	0
231	20240816	153100	1535705630	18860	18860	18860	18860	0
232	20240816	153000	1535705630	18860	18860	18860	18860	873
233	20240816	152900	1519240850	18860	18860	18860	18860	0
234	20240816	152800	1519240850	18860	18860	18860	18860	0
235	20240816	152700	1519240850	18860	18860	18860	18860	0
236	20240816	152600	1519240850	18860	18860	18860	18860	0
237	20240816	152500	1519240850	18860	18860	18860	18860	0
238	20240816	152400	1519240850	18860	18860	18860	18860	0
239	20240816	152300	1519240850	18860	18860	18860	18860	0
240	20240816	152200	1519240850	18860	18860	18860	18860	0
241	20240816	152100	1519240850	18860	18860	18860	18860	0
242	20240816	152000	1519240850	18860	18860	18860	18860	0
243	20240816	151900	1519240850	18860	18860	18860	18850	304
244	20240816	151800	1513510410	18860	18850	18860	18850	182
245	20240816	151700	1510079690	18840	18840	18840	18840	2
246	20240816	151600	1510042010	18830	18850	18850	18830	200
247	20240816	151500	1506274010	18830	18840	18840	18830	299
248	20240816	151400	1500641640	18820	18830	18830	18820	347
249	20240816	151300	1494110390	18830	18820	18830	18820	190
250	20240816	151200	1490533790	18830	18820	18830	18820	33
251	20240816	151100	1489912500	18830	18830	18830	18830	175
252	20240816	151000	1486617250	18830	18830	18830	18830	198
253	20240816	150900	1482888910	18830	18830	18830	18830	5
254	20240816	150800	1482794760	18840	18840	18840	18820	34
255	20240816	150700	1482154580	18820	18820	18820	18820	0
256	20240816	150600	1482154580	18820	18820	18820	18820	464
257	20240816	150500	1473422100	18810	18790	18810	18790	260
258	20240816	150400	1468533100	18790	18800	18800	18790	184
259	20240816	150300	1465074990	18800	18800	18800	18800	73
260	20240816	150200	1463702590	18810	18790	18810	18790	5
261	20240816	150100	1463608580	18790	18810	18810	18790	323
262	20240816	150000	1457536310	18790	18790	18790	18790	362
263	20240816	145900	1450734330	18800	18800	18800	18800	261
264	20240816	145800	1445827530	18800	18800	18800	18800	2
265	20240816	145700	1445789930	18810	18800	18810	18800	193
266	20240816	145600	1442159610	18820	18820	18820	18820	1
267	20240816	145500	1442140790	18800	18800	18800	18800	96
268	20240816	145400	1440335990	18800	18800	18800	18800	61
269	20240816	145300	1439189190	18800	18810	18810	18800	510
270	20240816	145200	1429601180	18840	18820	18840	18800	669
271	20240816	145100	1417018120	18820	18820	18820	18820	109
272	20240816	145000	1414966740	18820	18820	18820	18820	1
273	20240816	144900	1414947920	18810	18800	18810	18800	225
274	20240816	144800	1410715720	18780	18800	18800	18780	534
275	20240816	144700	1400676890	18800	18810	18810	18800	141
276	20240816	144600	1398025480	18820	18830	18830	18820	242
277	20240816	144500	1393468680	18870	18830	18870	18830	110
278	20240816	144400	1391393210	18830	18830	18830	18830	0
279	20240816	144300	1391393210	18830	18850	18850	18830	50
280	20240816	144200	1390451650	18850	18840	18850	18840	22
281	20240816	144100	1390036960	18850	18840	18850	18840	156
282	20240816	144000	1387097020	18810	18820	18820	18810	50
283	20240816	143900	1386156490	18810	18810	18810	18810	0
284	20240816	143800	1386156490	18810	18810	18810	18810	3
285	20240816	143700	1386100060	18810	18820	18820	18810	504
286	20240816	143600	1376619790	18820	18840	18840	18820	368
287	20240816	143500	1369687270	18830	18820	18830	18820	278
288	20240816	143400	1364453530	18830	18830	18830	18830	0
289	20240816	143300	1364453530	18830	18830	18830	18830	100
290	20240816	143200	1362570530	18830	18830	18830	18830	0
291	20240816	143100	1362570530	18830	18840	18840	18830	216
292	20240816	143000	1358503210	18840	18840	18840	18840	0
293	20240816	142900	1358503210	18840	18840	18840	18840	30
294	20240816	142800	1357938010	18820	18820	18820	18820	0
295	20240816	142700	1357938010	18820	18820	18820	18820	50
296	20240816	142600	1356997010	18820	18820	18820	18820	0
297	20240816	142500	1356997010	18820	18820	18820	18820	18
298	20240816	142400	1356658250	18820	18820	18820	18820	12
299	20240816	142300	1356432410	18820	18820	18820	18820	10
300	20240816	142200	1356244210	18840	18830	18840	18830	2
301	20240816	142100	1356206540	18830	18830	18830	18830	4
302	20240816	142000	1356131220	18830	18830	18830	18830	2
303	20240816	141900	1356093560	18850	18850	18850	18850	10
304	20240816	141800	1355905060	18850	18850	18850	18850	2
305	20240816	141700	1355867360	18840	18840	18840	18840	5
306	20240816	141600	1355773160	18820	18820	18820	18820	0
307	20240816	141500	1355773160	18820	18820	18820	18820	0
308	20240816	141400	1355773160	18820	18820	18820	18820	0
309	20240816	141300	1355773160	18820	18820	18820	18820	0
310	20240816	141200	1355773160	18820	18820	18820	18820	300
311	20240816	141100	1350127160	18820	18820	18820	18820	320
312	20240816	141000	1344104760	18810	18810	18810	18810	0
313	20240816	140900	1344104760	18810	18810	18810	18810	0
314	20240816	140800	1344104760	18810	18810	18810	18810	0
315	20240816	140700	1344104760	18810	18840	18840	18810	320
316	20240816	140600	1338078960	18810	18810	18810	18810	0
317	20240816	140500	1338078960	18810	18810	18810	18810	5
318	20240816	140400	1337984910	18810	18810	18810	18810	0
319	20240816	140300	1337984910	18810	18810	18810	18810	0
320	20240816	140200	1337984910	18810	18810	18810	18810	0
321	20240816	140100	1337984910	18810	18810	18810	18810	289
322	20240816	140000	1332548820	18790	18800	18800	18790	333
323	20240816	135900	1326288580	18810	18810	18810	18810	60
324	20240816	135800	1325159980	18820	18820	18820	18820	46
325	20240816	135700	1324294260	18820	18820	18820	18820	0
326	20240816	135600	1324294260	18820	18820	18820	18820	0
327	20240816	135500	1324294260	18820	18840	18840	18820	24
328	20240816	135400	1323842250	18840	18840	18840	18840	1
329	20240816	135300	1323823410	18850	18850	18850	18850	0
330	20240816	135200	1323823410	18850	18850	18850	18850	400
331	20240816	135100	1316283410	18850	18850	18850	18850	0
332	20240816	135000	1316283410	18850	18850	18850	18850	0
333	20240816	134900	1316283410	18850	18850	18850	18850	0
334	20240816	134800	1316283410	18850	18850	18850	18850	0
335	20240816	134700	1316283410	18850	18850	18850	18850	100
336	20240816	134600	1314398410	18850	18850	18850	18850	0
337	20240816	134500	1314398410	18850	18850	18850	18850	4
338	20240816	134400	1314323010	18860	18860	18860	18860	0
339	20240816	134300	1314323010	18860	18880	18880	18860	22
340	20240816	134200	1313908070	18880	18880	18880	18880	155
341	20240816	134100	1310981670	18850	18870	18870	18850	189
342	20240816	134000	1307417240	18850	18850	18850	18850	100
343	20240816	133900	1305532240	18870	18870	18870	18870	115
344	20240816	133800	1303362190	18870	18870	18870	18870	1
345	20240816	133700	1303343320	18840	18840	18840	18840	333
346	20240816	133600	1297069600	18830	18830	18830	18830	0
347	20240816	133500	1297069600	18830	18830	18830	18830	0
348	20240816	133400	1297069600	18830	18830	18830	18830	3
349	20240816	133300	1297013110	18830	18830	18830	18830	0
350	20240816	133200	1297013110	18830	18830	18830	18830	50
351	20240816	133100	1296071610	18830	18830	18830	18830	0
352	20240816	133000	1296071610	18830	18830	18830	18830	200
353	20240816	132900	1292305610	18820	18820	18820	18820	35
354	20240816	132800	1291646910	18820	18820	18820	18820	0
355	20240816	132700	1291646910	18820	18820	18820	18820	0
356	20240816	132600	1291646910	18820	18850	18850	18820	451
357	20240816	132500	1283151300	18870	18870	18870	18870	2
358	20240816	132400	1283113560	18850	18850	18850	18850	2
359	20240816	132300	1283075860	18870	18860	18870	18860	6
360	20240816	132200	1282962690	18860	18860	18860	18860	0
361	20240816	132100	1282962690	18860	18860	18860	18860	1
362	20240816	132000	1282943830	18860	18860	18860	18860	3
363	20240816	131900	1282887250	18860	18860	18860	18860	1
364	20240816	131800	1282868390	18840	18840	18840	18840	88
365	20240816	131700	1281210470	18840	18840	18840	18840	50
366	20240816	131600	1280268470	18870	18870	18870	18870	0
367	20240816	131500	1280268470	18870	18870	18870	18870	75
368	20240816	131400	1278853220	18870	18870	18870	18870	1
369	20240816	131300	1278834350	18840	18830	18840	18830	16
370	20240816	131200	1278533060	18840	18850	18850	18840	60
371	20240816	131100	1277402140	18850	18880	18880	18850	60
372	20240816	131000	1276270840	18880	18880	18880	18880	20
373	20240816	130900	1275893240	18880	18870	18880	18870	21
374	20240816	130800	1275496960	18870	18870	18870	18860	6
375	20240816	130700	1275383770	18870	18860	18870	18860	59
376	20240816	130600	1274270840	18860	18860	18860	18860	29
377	20240816	130500	1273723900	18850	18840	18850	18840	14
378	20240816	130400	1273460010	18830	18830	18830	18830	102
379	20240816	130300	1271539350	18830	18830	18830	18830	0
380	20240816	130200	1271539350	18830	18820	18830	18820	13
381	20240816	130100	1271294570	18840	18820	18840	18820	1113
382	20240816	130000	1250340650	18820	18830	18830	18820	526
383	20240816	125900	1240441320	18820	18820	18820	18820	0
384	20240816	125800	1240441320	18820	18820	18820	18820	3
385	20240816	125700	1240384860	18830	18830	18830	18830	35
386	20240816	125600	1239725810	18820	18820	18820	18820	139
387	20240816	125500	1237109830	18820	18820	18820	18820	80
388	20240816	125400	1235604230	18820	18780	18820	18780	255
389	20240816	125300	1230807580	18770	18770	18770	18770	0
390	20240816	125200	1230807580	18770	18770	18770	18770	1
391	20240816	125100	1230788810	18760	18760	18760	18760	2
392	20240816	125000	1230751290	18750	18750	18750	18750	0
393	20240816	124900	1230751290	18750	18750	18750	18750	0
394	20240816	124800	1230751290	18750	18790	18790	18750	560
395	20240816	124700	1220231180	18750	18750	18750	18750	0
396	20240816	124600	1220231180	18750	18750	18750	18750	0
397	20240816	124500	1220231180	18750	18750	18750	18750	0
398	20240816	124400	1220231180	18750	18820	18820	18750	101
399	20240816	124300	1218330430	18780	18780	18780	18780	1
400	20240816	124200	1218311650	18780	18810	18830	18780	205
401	20240816	124100	1214456650	18780	18780	18780	18780	0
402	20240816	124000	1214456650	18780	18800	18800	18780	420
403	20240816	123900	1206561210	18780	18780	18780	18780	10
404	20240816	123800	1206373410	18780	18780	18780	18780	21
405	20240816	123700	1205979030	18830	18810	18830	18810	4
406	20240816	123600	1205903740	18830	18810	18830	18810	20
407	20240816	123500	1205527330	18780	18780	18780	18780	0
408	20240816	123400	1205527330	18780	18770	18780	18770	176
409	20240816	123300	1202223220	18760	18750	18760	18750	169
410	20240816	123200	1199054130	18750	18750	18750	18750	0
411	20240816	123100	1199054130	18750	18750	18750	18750	27
412	20240816	123000	1198547880	18720	18710	18720	18710	1989
413	20240816	122900	1161329160	18700	18700	18700	18700	50
414	20240816	122800	1160394160	18710	18700	18710	18700	184
415	20240816	122700	1156952860	18700	18710	18710	18700	220
416	20240816	122600	1152838850	18690	18700	18710	18690	496
417	20240816	122500	1143563540	18700	18700	18700	18700	40
418	20240816	122400	1142815540	18700	18700	18700	18700	306
419	20240816	122300	1137093340	18700	18730	18730	18700	2235
420	20240816	122200	1095278480	18740	18740	18740	18740	0
421	20240816	122100	1095278480	18740	18750	18750	18740	95
422	20240816	122000	1093497650	18750	18750	18750	18750	13
423	20240816	121900	1093253900	18750	18750	18750	18750	22
424	20240816	121800	1092841400	18750	18750	18750	18730	604
425	20240816	121700	1081526320	18750	18750	18750	18750	138
426	20240816	121600	1078938820	18750	18730	18750	18730	373
427	20240816	121500	1071950530	18720	18750	18750	18710	811
428	20240816	121400	1056763120	18750	18830	18830	18750	2829
429	20240816	121300	1003633240	18840	18840	18840	18840	0
430	20240816	121200	1003633240	18840	18840	18840	18840	0
431	20240816	121100	1003633240	18840	18840	18840	18840	50
432	20240816	121000	1002691240	18840	18840	18840	18840	11
433	20240816	120900	1002484000	18840	18840	18840	18840	0
434	20240816	120800	1002484000	18840	18840	18840	18840	0
435	20240816	120700	1002484000	18840	18840	18840	18840	0
436	20240816	120600	1002484000	18840	18830	18840	18820	330
437	20240816	120500	996270710	18830	18830	18830	18830	0
438	20240816	120400	996270710	18830	18830	18830	18830	0
439	20240816	120300	996270710	18830	18830	18830	18830	84
440	20240816	120200	994688990	18830	18830	18830	18830	5
441	20240816	120100	994594840	18850	18850	18850	18850	5
442	20240816	120000	994500590	18850	18850	18850	18850	0
443	20240816	115900	994500590	18850	18850	18850	18840	157
444	20240816	115800	991542310	18850	18850	18850	18850	96
445	20240816	115700	989732710	18850	18850	18850	18850	0
446	20240816	115600	989732710	18850	18860	18860	18850	220
447	20240816	115500	985583610	18870	18850	18870	18850	18
448	20240816	115400	985243970	18860	18860	18860	18860	20
449	20240816	115300	984866770	18860	18850	18860	18850	104
450	20240816	115200	982905830	18860	18860	18860	18860	0
451	20240816	115100	982905830	18860	18860	18870	18840	34
452	20240816	115000	982265180	18870	18870	18870	18870	0
453	20240816	114900	982265180	18870	18870	18870	18870	0
454	20240816	114800	982265180	18870	18850	18870	18850	3
455	20240816	114700	982208600	18870	18870	18870	18870	0
456	20240816	114600	982208600	18870	18850	18870	18850	7
457	20240816	114500	982076620	18850	18850	18850	18850	76
458	20240816	114400	980644020	18850	18850	18850	18850	0
459	20240816	114300	980644020	18850	18850	18850	18850	5
460	20240816	114200	980549770	18870	18870	18870	18870	0
461	20240816	114100	980549770	18870	18870	18870	18870	2
462	20240816	114000	980512030	18890	18890	18890	18890	1
463	20240816	113900	980493140	18890	18840	18890	18830	509
464	20240816	113800	970887670	18830	18830	18850	18830	5
465	20240816	113700	970793470	18840	18830	18850	18820	80
466	20240816	113600	969285730	18820	18820	18820	18820	0
467	20240816	113500	969285730	18820	18820	18820	18820	0
468	20240816	113400	969285730	18820	18810	18820	18810	283
469	20240816	113300	963960670	18790	18790	18790	18790	0
470	20240816	113200	963960670	18790	18790	18790	18790	1
471	20240816	113100	963941880	18790	18800	18800	18790	202
472	20240816	113000	960145420	18800	18800	18800	18800	112
473	20240816	112900	958039820	18810	18810	18810	18810	0
474	20240816	112800	958039820	18810	18810	18810	18810	1
475	20240816	112700	958021010	18790	18790	18790	18790	7
476	20240816	112600	957889480	18810	18810	18810	18810	1
477	20240816	112500	957870670	18810	18810	18810	18810	135
478	20240816	112400	955331320	18810	18800	18810	18780	112
479	20240816	112300	953227830	18810	18810	18810	18810	0
480	20240816	112200	953227830	18810	18810	18810	18810	5
481	20240816	112100	953133780	18820	18820	18820	18820	1
482	20240816	112000	953114960	18820	18820	18820	18820	1
483	20240816	111900	953096140	18800	18800	18800	18800	0
484	20240816	111800	953096140	18800	18800	18800	18800	0
485	20240816	111700	953096140	18800	18800	18800	18800	50
486	20240816	111600	952156140	18800	18800	18800	18800	174
487	20240816	111500	948884940	18800	18790	18800	18790	82
488	20240816	111400	947344150	18790	18790	18790	18790	0
489	20240816	111300	947344150	18790	18790	18790	18790	20
490	20240816	111200	946968350	18800	18800	18800	18800	178
491	20240816	111100	943621950	18790	18790	18790	18790	106
492	20240816	111000	941630210	18770	18790	18790	18770	543
493	20240816	110900	931435040	18790	18790	18790	18790	3
494	20240816	110800	931378670	18790	18800	18800	18790	147
495	20240816	110700	928615960	18800	18800	18800	18800	50
496	20240816	110600	927675960	18800	18800	18800	18800	2
497	20240816	110500	927638360	18800	18810	18810	18800	56
498	20240816	110400	926585550	18830	18830	18830	18830	0
499	20240816	110300	926585550	18830	18820	18830	18820	4
500	20240816	110200	926510250	18820	18780	18820	18780	19
501	20240816	110100	926153390	18790	18800	18800	18790	161
502	20240816	110000	923127640	18800	18800	18800	18800	0
503	20240816	105900	923127640	18800	18800	18800	18800	5
504	20240816	105800	923033640	18810	18810	18810	18810	1
505	20240816	105700	923014830	18810	18780	18810	18780	357
506	20240816	105600	916301160	18780	18780	18780	18780	0
507	20240816	105500	916301160	18780	18780	18780	18780	100
508	20240816	105400	914423160	18780	18780	18780	18780	65
509	20240816	105300	913202460	18790	18810	18810	18790	34
510	20240816	105200	912563570	18810	18800	18810	18800	40
511	20240816	105100	911811450	18790	18800	18800	18790	260
512	20240816	105000	906923850	18800	18780	18800	18780	3
513	20240816	104900	906867490	18800	18790	18800	18790	152
514	20240816	104800	904011400	18800	18800	18800	18800	0
515	20240816	104700	904011400	18800	18800	18800	18800	1
516	20240816	104600	903992600	18800	18800	18800	18800	0
517	20240816	104500	903992600	18800	18790	18800	18790	2
518	20240816	104400	903955010	18800	18800	18800	18800	4
519	20240816	104300	903879810	18800	18780	18800	18780	233
520	20240816	104200	899503430	18780	18800	18810	18780	93
521	20240816	104100	897755220	18800	18810	18810	18800	5
522	20240816	104000	897661180	18810	18790	18810	18780	336
523	20240816	103900	891350510	18780	18780	18780	18780	0
524	20240816	103800	891350510	18780	18810	18810	18780	623
525	20240816	103700	879642620	18810	18820	18820	18810	2
526	20240816	103600	879604990	18820	18820	18820	18820	1
527	20240816	103500	879586170	18810	18810	18810	18810	3
528	20240816	103400	879529740	18810	18860	18860	18810	2071
529	20240816	103300	840492970	18850	18850	18850	18850	0
530	20240816	103200	840492970	18850	18850	18850	18850	293
531	20240816	103100	834969920	18850	18850	18850	18850	0
532	20240816	103000	834969920	18850	18800	18850	18800	58
533	20240816	102900	833879330	18860	18800	18860	18800	105
534	20240816	102800	831905190	18860	18820	18860	18820	100
535	20240816	102700	830019270	18860	18860	18860	18860	2
536	20240816	102600	829981550	18840	18810	18840	18810	461
537	20240816	102500	821299710	18810	18800	18810	18800	23
538	20240816	102400	820867180	18810	18810	18810	18810	20
539	20240816	102300	820490980	18810	18780	18810	18780	203
540	20240816	102200	816672910	18810	18810	18810	18810	31
541	20240816	102100	816089800	18800	18780	18800	18780	28
542	20240816	102000	815563440	18780	18770	18780	18760	7
543	20240816	101900	815432070	18750	18750	18750	18750	13
544	20240816	101800	815188320	18750	18760	18770	18750	318
545	20240816	101700	809221630	18750	18750	18750	18750	4
546	20240816	101600	809146630	18750	18750	18750	18750	96
547	20240816	101500	807346630	18750	18800	18800	18750	1517
548	20240816	101400	778877650	18800	18820	18820	18800	11
549	20240816	101300	778670650	18820	18820	18820	18820	48
550	20240816	101200	777767290	18810	18800	18810	18800	127
551	20240816	101100	775379370	18830	18770	18830	18770	10
552	20240816	101000	775191210	18750	18750	18750	18750	0
553	20240816	100900	775191210	18750	18750	18750	18750	15
554	20240816	100800	774909960	18750	18750	18750	18750	14
555	20240816	100700	774647460	18740	18740	18740	18740	105
556	20240816	100600	772679760	18730	18740	18740	18730	44
557	20240816	100500	771855440	18740	18730	18740	18730	259
558	20240816	100400	767003870	18730	18780	18780	18720	342
559	20240816	100300	760594390	18730	18780	18780	18730	2653
560	20240816	100200	710785890	18780	18800	18800	18780	448
561	20240816	100100	702369290	18820	18830	18830	18820	115
562	20240816	100000	700204490	18820	18820	18830	18820	57
563	20240816	095900	699131700	18800	18760	18800	18760	126
564	20240816	095800	696765600	18760	18760	18800	18760	113
565	20240816	095700	694643240	18760	18750	18760	18750	158
566	20240816	095600	691680730	18750	18750	18750	18750	11
567	20240816	095500	691474480	18750	18750	18750	18750	50
568	20240816	095400	690536980	18790	18750	18790	18750	152
569	20240816	095300	687686920	18800	18800	18800	18800	0
570	20240816	095200	687686920	18800	18800	18800	18800	100
571	20240816	095100	685806920	18830	18770	18830	18770	92
572	20240816	095000	684078270	18770	18770	18770	18770	20
573	20240816	094900	683702870	18740	18760	18760	18730	597
574	20240816	094800	672510420	18770	18780	18780	18770	83
575	20240816	094700	670952370	18780	18860	18860	18760	342
576	20240816	094600	664530930	18800	18850	18850	18800	389
577	20240816	094500	657213310	18800	18840	18840	18770	424
578	20240816	094400	649239690	18840	18800	18850	18800	33
579	20240816	094300	648618150	18800	18790	18860	18790	44
580	20240816	094200	647790190	18790	18790	18790	18790	58
581	20240816	094100	646700370	18790	18780	18790	18780	51
582	20240816	094000	645742530	18780	18720	18780	18720	99
583	20240816	093900	643886240	18700	18700	18700	18700	61
584	20240816	093800	642745540	18700	18700	18700	18690	293
585	20240816	093700	637266570	18700	18660	18720	18660	521
586	20240816	093600	627527510	18660	18720	18720	18650	46
587	20240816	093500	626669100	18620	18720	18730	18600	2083
588	20240816	093400	587775150	18720	18890	18890	18720	3199
589	20240816	093300	527749250	18800	18790	18890	18790	831
590	20240816	093200	512129420	18790	18790	18790	18790	4
591	20240816	093100	512054260	18900	18860	18900	18790	1941
592	20240816	093000	475535700	18850	18900	18900	18850	26
593	20240816	092900	475045550	18930	18930	18930	18930	0
594	20240816	092800	475045550	18930	18920	18930	18920	300
595	20240816	092700	469367790	18930	18860	18930	18830	203
596	20240816	092600	465544050	18950	18840	18950	18840	265
597	20240816	092500	460542580	18830	18870	18870	18830	1004
598	20240816	092400	441633420	18830	18780	18830	18780	899
599	20240816	092300	424726820	18780	18830	18830	18780	368
600	20240816	092200	417808250	18820	18810	18820	18810	349
601	20240816	092100	411240940	18760	18820	18820	18760	804
602	20240816	092000	396124070	18820	18850	18870	18820	1068
603	20240816	091900	376004730	18870	18880	18880	18870	429
604	20240816	091800	367909310	18870	18870	18870	18870	520
605	20240816	091700	358096910	18850	18870	18870	18850	599
606	20240816	091600	346798430	18880	18910	18910	18880	1019
607	20240816	091500	327543020	18900	18900	18900	18900	53
608	20240816	091400	326541320	18920	18990	18990	18910	798
609	20240816	091300	311419130	19000	19030	19090	19000	1167
610	20240816	091200	289220850	19140	19090	19140	19080	119
611	20240816	091100	286944800	19150	19030	19150	19030	3597
612	20240816	091000	218304860	18980	18980	18980	18980	0
613	20240816	090900	218304860	18980	19030	19030	18980	272
614	20240816	090800	213141650	19010	19030	19030	19010	100
615	20240816	090700	211240010	18970	19040	19040	18970	607
616	20240816	090600	199683220	19070	18940	19080	18940	1157
617	20240816	090500	177653420	18940	18930	18960	18930	2161
618	20240816	090400	136722390	18880	18970	18970	18880	1136
619	20240816	090300	115231240	18970	18970	18970	18970	0
620	20240816	090200	115231240	18970	19010	19010	18900	4024
621	20240816	090100	39128990	19020	19080	19090	19020	582
622	20240816	090000	28042050	18970	18990	19040	18970	680