KissMeData/060370/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193800	23168739450	18830	18830	18830	18830	13784
3	20240809	193700	23168739450	18830	18830	18830	18830	0
4	20240809	193600	23168739450	18830	18830	18830	18830	0
5	20240809	193500	23168739450	18830	18830	18830	18830	0
6	20240809	193400	23168739450	18830	18830	18830	18830	0
7	20240809	193300	23168739450	18830	18830	18830	18830	0
8	20240809	193200	23168739450	18830	18830	18830	18830	0
9	20240809	193100	23168739450	18830	18830	18830	18830	0
10	20240809	193000	23168739450	18830	18830	18830	18830	0
11	20240809	192900	23168739450	18830	18830	18830	18830	0
12	20240809	192800	23168739450	18830	18830	18830	18830	0
13	20240809	192700	23168739450	18830	18830	18830	18830	0
14	20240809	192600	23168739450	18830	18830	18830	18830	0
15	20240809	192500	23168739450	18830	18830	18830	18830	0
16	20240809	192400	23168739450	18830	18830	18830	18830	0
17	20240809	192300	23168739450	18830	18830	18830	18830	0
18	20240809	192200	23168739450	18830	18830	18830	18830	0
19	20240809	192100	23168739450	18830	18830	18830	18830	0
20	20240809	192000	23168739450	18830	18830	18830	18830	0
21	20240809	191900	23168739450	18830	18830	18830	18830	0
22	20240809	191800	23168739450	18830	18830	18830	18830	0
23	20240809	191700	23168739450	18830	18830	18830	18830	0
24	20240809	191600	23168739450	18830	18830	18830	18830	0
25	20240809	191500	23168739450	18830	18830	18830	18830	0
26	20240809	191400	23168739450	18830	18830	18830	18830	0
27	20240809	191300	23168739450	18830	18830	18830	18830	0
28	20240809	191200	23168739450	18830	18830	18830	18830	0
29	20240809	191100	23168739450	18830	18830	18830	18830	0
30	20240809	191000	23168739450	18830	18830	18830	18830	0
31	20240809	190900	23168739450	18830	18830	18830	18830	0
32	20240809	190800	23168739450	18830	18830	18830	18830	13784
33	20240809	190700	23168739450	18830	18830	18830	18830	0
34	20240809	190600	23168739450	18830	18830	18830	18830	0
35	20240809	190500	23168739450	18830	18830	18830	18830	0
36	20240809	190400	23168739450	18830	18830	18830	18830	0
37	20240809	190300	23168739450	18830	18830	18830	18830	0
38	20240809	190200	23168739450	18830	18830	18830	18830	0
39	20240809	190100	23168739450	18830	18830	18830	18830	0
40	20240809	190000	23168739450	18830	18830	18830	18830	0
41	20240809	185900	23168739450	18830	18830	18830	18830	0
42	20240809	185800	23168739450	18830	18830	18830	18830	0
43	20240809	185700	23168739450	18830	18830	18830	18830	0
44	20240809	185600	23168739450	18830	18830	18830	18830	0
45	20240809	185500	23168739450	18830	18830	18830	18830	0
46	20240809	185400	23168739450	18830	18830	18830	18830	0
47	20240809	185300	23168739450	18830	18830	18830	18830	0
48	20240809	185200	23168739450	18830	18830	18830	18830	0
49	20240809	185100	23168739450	18830	18830	18830	18830	0
50	20240809	185000	23168739450	18830	18830	18830	18830	0
51	20240809	184900	23168739450	18830	18830	18830	18830	0
52	20240809	184800	23168739450	18830	18830	18830	18830	0
53	20240809	184700	23168739450	18830	18830	18830	18830	0
54	20240809	184600	23168739450	18830	18830	18830	18830	0
55	20240809	184500	23168739450	18830	18830	18830	18830	0
56	20240809	184400	23168739450	18830	18830	18830	18830	0
57	20240809	184300	23168739450	18830	18830	18830	18830	0
58	20240809	184200	23168739450	18830	18830	18830	18830	0
59	20240809	184100	23168739450	18830	18830	18830	18830	0
60	20240809	184000	23168739450	18830	18830	18830	18830	0
61	20240809	183900	23168739450	18830	18830	18830	18830	0
62	20240809	183800	23168739450	18830	18830	18830	18830	13784
63	20240809	183700	23168739450	18830	18830	18830	18830	0
64	20240809	183600	23168739450	18830	18830	18830	18830	0
65	20240809	183500	23168739450	18830	18830	18830	18830	0
66	20240809	183400	23168739450	18830	18830	18830	18830	0
67	20240809	183300	23168739450	18830	18830	18830	18830	0
68	20240809	183200	23168739450	18830	18830	18830	18830	0
69	20240809	183100	23168739450	18830	18830	18830	18830	0
70	20240809	183000	23168739450	18830	18830	18830	18830	0
71	20240809	182900	23168739450	18830	18830	18830	18830	0
72	20240809	182800	23168739450	18830	18830	18830	18830	0
73	20240809	182700	23168739450	18830	18830	18830	18830	0
74	20240809	182600	23168739450	18830	18830	18830	18830	0
75	20240809	182500	23168739450	18830	18830	18830	18830	0
76	20240809	182400	23168739450	18830	18830	18830	18830	0
77	20240809	182300	23168739450	18830	18830	18830	18830	0
78	20240809	182200	23168739450	18830	18830	18830	18830	0
79	20240809	182100	23168739450	18830	18830	18830	18830	0
80	20240809	182000	23168739450	18830	18830	18830	18830	0
81	20240809	181900	23168739450	18830	18830	18830	18830	0
82	20240809	181800	23168739450	18830	18830	18830	18830	0
83	20240809	181700	23168739450	18830	18830	18830	18830	0
84	20240809	181600	23168739450	18830	18830	18830	18830	0
85	20240809	181500	23168739450	18830	18830	18830	18830	0
86	20240809	181400	23168739450	18830	18830	18830	18830	0
87	20240809	181300	23168739450	18830	18830	18830	18830	0
88	20240809	181200	23168739450	18830	18830	18830	18830	0
89	20240809	181100	23168739450	18830	18830	18830	18830	0
90	20240809	181000	23168739450	18830	18830	18830	18830	0
91	20240809	180900	23168739450	18830	18830	18830	18830	0
92	20240809	180800	23168739450	18830	18830	18830	18830	13784
93	20240809	180700	23168739450	18830	18830	18830	18830	0
94	20240809	180600	23168739450	18830	18830	18830	18830	0
95	20240809	180500	23168739450	18830	18830	18830	18830	0
96	20240809	180400	23168739450	18830	18830	18830	18830	0
97	20240809	180300	23168739450	18830	18830	18830	18830	0
98	20240809	180200	23168739450	18830	18830	18830	18830	0
99	20240809	180100	23168739450	18830	18830	18830	18830	0
100	20240809	180000	23168739450	18830	18830	18830	18830	0
101	20240809	175900	23168739450	18830	18830	18830	18830	0
102	20240809	175800	23168739450	18830	18830	18830	18830	0
103	20240809	175700	23168739450	18830	18830	18830	18830	0
104	20240809	175600	23168739450	18830	18830	18830	18830	0
105	20240809	175500	23168739450	18830	18830	18830	18830	0
106	20240809	175400	23168739450	18830	18830	18830	18830	0
107	20240809	175300	23168739450	18830	18830	18830	18830	0
108	20240809	175200	23168739450	18830	18830	18830	18830	0
109	20240809	175100	23168739450	18830	18830	18830	18830	0
110	20240809	175000	23168739450	18830	18830	18830	18830	0
111	20240809	174900	23168739450	18830	18830	18830	18830	0
112	20240809	174800	23168739450	18830	18830	18830	18830	0
113	20240809	174700	23168739450	18830	18830	18830	18830	0
114	20240809	174600	23168739450	18830	18830	18830	18830	0
115	20240809	174500	23168739450	18830	18830	18830	18830	0
116	20240809	174400	23168739450	18830	18830	18830	18830	0
117	20240809	174300	23168739450	18830	18830	18830	18830	0
118	20240809	174200	23168739450	18830	18830	18830	18830	0
119	20240809	174100	23168739450	18830	18830	18830	18830	0
120	20240809	174000	23168739450	18830	18830	18830	18830	0
121	20240809	173900	23168739450	18830	18830	18830	18830	0
122	20240809	173800	23168739450	18830	18830	18830	18830	13784
123	20240809	173700	23168739450	18830	18830	18830	18830	0
124	20240809	173600	23168739450	18830	18830	18830	18830	0
125	20240809	173500	23168739450	18830	18830	18830	18830	0
126	20240809	173400	23168739450	18830	18830	18830	18830	0
127	20240809	173300	23168739450	18830	18830	18830	18830	0
128	20240809	173200	23168739450	18830	18830	18830	18830	0
129	20240809	173100	23168739450	18830	18830	18830	18830	0
130	20240809	173000	23168739450	18830	18830	18830	18830	0
131	20240809	172900	23168739450	18830	18830	18830	18830	0
132	20240809	172800	23168739450	18830	18830	18830	18830	0
133	20240809	172700	23168739450	18830	18830	18830	18830	0
134	20240809	172600	23168739450	18830	18830	18830	18830	0
135	20240809	172500	23168739450	18830	18830	18830	18830	0
136	20240809	172400	23168739450	18830	18830	18830	18830	0
137	20240809	172300	23168739450	18830	18830	18830	18830	0
138	20240809	172200	23168739450	18830	18830	18830	18830	0
139	20240809	172100	23168739450	18830	18830	18830	18830	0
140	20240809	172000	23168739450	18830	18830	18830	18830	0
141	20240809	171900	23168739450	18830	18830	18830	18830	0
142	20240809	171800	23168739450	18830	18830	18830	18830	0
143	20240809	171700	23168739450	18830	18830	18830	18830	0
144	20240809	171600	23168739450	18830	18830	18830	18830	0
145	20240809	171500	23168739450	18830	18830	18830	18830	0
146	20240809	171400	23168739450	18830	18830	18830	18830	0
147	20240809	171300	23168739450	18830	18830	18830	18830	0
148	20240809	171200	23168739450	18830	18830	18830	18830	0
149	20240809	171100	23168739450	18830	18830	18830	18830	0
150	20240809	171000	23168739450	18830	18830	18830	18830	0
151	20240809	170900	23168739450	18830	18830	18830	18830	0
152	20240809	170800	23168739450	18830	18830	18830	18830	13784
153	20240809	170700	23168739450	18830	18830	18830	18830	0
154	20240809	170600	23168739450	18830	18830	18830	18830	0
155	20240809	170500	23168739450	18830	18830	18830	18830	0
156	20240809	170400	23168739450	18830	18830	18830	18830	0
157	20240809	170300	23168739450	18830	18830	18830	18830	0
158	20240809	170200	23168739450	18830	18830	18830	18830	0
159	20240809	170100	23168739450	18830	18830	18830	18830	0
160	20240809	170000	23168739450	18830	18830	18830	18830	0
161	20240809	165900	23168739450	18830	18830	18830	18830	0
162	20240809	165800	23168739450	18830	18830	18830	18830	0
163	20240809	165700	23168739450	18830	18830	18830	18830	0
164	20240809	165600	23168739450	18830	18830	18830	18830	0
165	20240809	165500	23168739450	18830	18830	18830	18830	0
166	20240809	165400	23168739450	18830	18830	18830	18830	0
167	20240809	165300	23168739450	18830	18830	18830	18830	0
168	20240809	165200	23168739450	18830	18830	18830	18830	0
169	20240809	165100	23168739450	18830	18830	18830	18830	0
170	20240809	165000	23168739450	18830	18830	18830	18830	0
171	20240809	164900	23168739450	18830	18830	18830	18830	0
172	20240809	164800	23168739450	18830	18830	18830	18830	0
173	20240809	164700	23168739450	18830	18830	18830	18830	0
174	20240809	164600	23168739450	18830	18830	18830	18830	0
175	20240809	164500	23168739450	18830	18830	18830	18830	0
176	20240809	164400	23168739450	18830	18830	18830	18830	0
177	20240809	164300	23168739450	18830	18830	18830	18830	0
178	20240809	164200	23168739450	18830	18830	18830	18830	0
179	20240809	164100	23168739450	18830	18830	18830	18830	0
180	20240809	164000	23168739450	18830	18830	18830	18830	0
181	20240809	163900	23168739450	18830	18830	18830	18830	0
182	20240809	163800	23168739450	18830	18830	18830	18830	13784
183	20240809	163700	23168739450	18830	18830	18830	18830	0
184	20240809	163600	23168739450	18830	18830	18830	18830	0
185	20240809	163500	23168739450	18830	18830	18830	18830	0
186	20240809	163400	23168739450	18830	18830	18830	18830	0
187	20240809	163300	23168739450	18830	18830	18830	18830	0
188	20240809	163200	23168739450	18830	18830	18830	18830	0
189	20240809	163100	23168739450	18830	18830	18830	18830	0
190	20240809	163000	23168739450	18830	18830	18830	18830	0
191	20240809	162900	23168739450	18830	18830	18830	18830	0
192	20240809	162800	23168739450	18830	18830	18830	18830	0
193	20240809	162700	23168739450	18830	18830	18830	18830	0
194	20240809	162600	23168739450	18830	18830	18830	18830	0
195	20240809	162500	23168739450	18830	18830	18830	18830	0
196	20240809	162400	23168739450	18830	18830	18830	18830	0
197	20240809	162300	23168739450	18830	18830	18830	18830	0
198	20240809	162200	23168739450	18830	18830	18830	18830	0
199	20240809	162100	23168739450	18830	18830	18830	18830	0
200	20240809	162000	23168739450	18830	18830	18830	18830	0
201	20240809	161900	23168739450	18830	18830	18830	18830	0
202	20240809	161800	23168739450	18830	18830	18830	18830	0
203	20240809	161700	23168739450	18830	18830	18830	18830	0
204	20240809	161600	23168739450	18830	18830	18830	18830	0
205	20240809	161500	23168739450	18830	18830	18830	18830	0
206	20240809	161400	23168739450	18830	18830	18830	18830	0
207	20240809	161300	23168739450	18830	18830	18830	18830	0
208	20240809	161200	23168739450	18830	18830	18830	18830	0
209	20240809	161100	23168739450	18830	18830	18830	18830	0
210	20240809	161000	23168739450	18830	18830	18830	18830	0
211	20240809	160900	23168739450	18830	18830	18830	18830	0
212	20240809	160800	23168739450	18830	18830	18830	18830	13784
213	20240809	160700	23168739450	18830	18830	18830	18830	0
214	20240809	160600	23168739450	18830	18830	18830	18830	0
215	20240809	160500	23168739450	18830	18830	18830	18830	0
216	20240809	160400	23168739450	18830	18830	18830	18830	0
217	20240809	160300	23168739450	18830	18830	18830	18830	0
218	20240809	160200	23168739450	18830	18830	18830	18830	0
219	20240809	160100	23168739450	18830	18830	18830	18830	0
220	20240809	160000	23168739450	18830	18830	18830	18830	0
221	20240809	155900	23168739450	18830	18830	18830	18830	0
222	20240809	155800	23168739450	18830	18830	18830	18830	0
223	20240809	155700	23168739450	18830	18830	18830	18830	0
224	20240809	155600	23168739450	18830	18830	18830	18830	0
225	20240809	155500	23168739450	18830	18830	18830	18830	0
226	20240809	155400	23168739450	18830	18830	18830	18830	0
227	20240809	155300	23168739450	18830	18830	18830	18830	0
228	20240809	155200	23168739450	18830	18830	18830	18830	0
229	20240809	155100	23168739450	18830	18830	18830	18830	0
230	20240809	155000	23168739450	18830	18830	18830	18830	0
231	20240809	154900	23168739450	18830	18830	18830	18830	0
232	20240809	154800	23168739450	18830	18830	18830	18830	0
233	20240809	154700	23168739450	18830	18830	18830	18830	0
234	20240809	154600	23168739450	18830	18830	18830	18830	0
235	20240809	154500	23168739450	18830	18830	18830	18830	0
236	20240809	154400	23168739450	18830	18830	18830	18830	0
237	20240809	154300	23168739450	18830	18830	18830	18830	0
238	20240809	154200	23168739450	18830	18830	18830	18830	0
239	20240809	154100	23168739450	18830	18830	18830	18830	0
240	20240809	154000	23168739450	18830	18830	18830	18830	0
241	20240809	153900	23168739450	18830	18830	18830	18830	0
242	20240809	153800	23168739450	18830	18830	18830	18830	13784
243	20240809	153700	23168739450	18830	18830	18830	18830	0
244	20240809	153600	23168739450	18830	18830	18830	18830	0
245	20240809	153500	23168739450	18830	18830	18830	18830	0
246	20240809	153400	23168739450	18830	18830	18830	18830	0
247	20240809	153300	23168739450	18830	18830	18830	18830	0
248	20240809	153200	23168739450	18830	18830	18830	18830	0
249	20240809	153100	23168739450	18830	18830	18830	18830	0
250	20240809	153000	23168739450	18830	18830	18830	18830	13784
251	20240809	152900	22909186730	18750	18750	18750	18750	0
252	20240809	152800	22909186730	18750	18750	18750	18750	0
253	20240809	152700	22909186730	18750	18750	18750	18750	0
254	20240809	152600	22909186730	18750	18750	18750	18750	0
255	20240809	152500	22909186730	18750	18750	18750	18750	0
256	20240809	152400	22909186730	18750	18750	18750	18750	0
257	20240809	152300	22909186730	18750	18750	18750	18750	0
258	20240809	152200	22909186730	18750	18750	18750	18750	0
259	20240809	152100	22909186730	18750	18750	18750	18750	0
260	20240809	152000	22909186730	18750	18750	18750	18750	0
261	20240809	151900	22909186730	18750	18880	18880	18750	2078
262	20240809	151800	22870061690	18880	18870	18890	18850	628
263	20240809	151700	22858212000	18870	18890	18890	18860	739
264	20240809	151600	22844264800	18890	18920	18930	18890	748
265	20240809	151500	22830127040	18930	19030	19030	18910	5452
266	20240809	151400	22726886050	19000	18980	19030	18980	615
267	20240809	151300	22715199810	18980	18990	18990	18960	215
268	20240809	151200	22711120300	18990	18990	18990	18960	476
269	20240809	151100	22702083820	18990	18990	18990	18950	115
270	20240809	151000	22699900530	19000	18990	19000	18950	732
271	20240809	150900	22686019300	18990	19020	19020	18990	884
272	20240809	150800	22669224700	19000	19000	19020	19000	245
273	20240809	150700	22664568130	19000	18990	19020	18990	1307
274	20240809	150600	22639739350	18990	19000	19000	18970	48
275	20240809	150500	22638828250	19000	18980	19000	18970	105
276	20240809	150400	22636835240	18980	18980	19020	18970	689
277	20240809	150300	22623755740	19020	18980	19020	18980	275
278	20240809	150200	22618532560	18980	19020	19020	18980	357
279	20240809	150100	22611751600	19020	19020	19030	19010	2304
280	20240809	150000	22567921960	19020	18980	19030	18980	1612
281	20240809	145900	22537290910	18980	19000	19000	18980	1753
282	20240809	145800	22503998690	18990	19010	19010	18990	1453
283	20240809	145700	22476391830	19010	19040	19040	19000	150
284	20240809	145600	22473539480	19040	19040	19040	18980	4902
285	20240809	145500	22380378700	19050	19080	19080	19040	1606
286	20240809	145400	22349767500	19080	19110	19110	19080	649
287	20240809	145300	22337370220	19130	19120	19130	19120	633
288	20240809	145200	22325267110	19120	19140	19140	19120	454
289	20240809	145100	22316583300	19140	19130	19140	19130	169
290	20240809	145000	22313349800	19140	19130	19140	19130	1700
291	20240809	144900	22280813930	19130	19120	19140	19120	131
292	20240809	144800	22278308740	19120	19140	19150	19120	314
293	20240809	144700	22272301920	19140	19150	19150	19130	739
294	20240809	144600	22258155830	19150	19170	19180	19140	786
295	20240809	144500	22243087630	19170	19160	19190	19160	2488
296	20240809	144400	22195374660	19160	19090	19160	19090	6944
297	20240809	144300	22062545240	19100	19070	19100	19070	2761
298	20240809	144200	22009842610	19060	19070	19070	19060	305
299	20240809	144100	22004029110	19070	19010	19070	19010	667
300	20240809	144000	21991325300	19010	19020	19020	19010	85
301	20240809	143900	21989709380	19010	19030	19030	19010	85
302	20240809	143800	21988093080	19030	19000	19080	18990	824
303	20240809	143700	21972429040	19000	19010	19010	18990	1844
304	20240809	143600	21937392240	19010	19060	19060	19010	607
305	20240809	143500	21925835290	19060	19090	19090	19060	245
306	20240809	143400	21921162570	19080	19090	19090	19080	36
307	20240809	143300	21920475640	19090	19090	19110	19070	2180
308	20240809	143200	21878852420	19100	19090	19100	19090	39
309	20240809	143100	21878107530	19100	19090	19100	19090	317
310	20240809	143000	21872055930	19090	19100	19100	19090	165
311	20240809	142900	21868905960	19100	19100	19110	19100	439
312	20240809	142800	21860519700	19100	19100	19120	19090	347
313	20240809	142700	21853891910	19110	19070	19120	19070	3010
314	20240809	142600	21796403050	19070	19080	19080	19070	437
315	20240809	142500	21788068070	19070	19080	19090	19070	309
316	20240809	142400	21782170270	19080	19070	19110	19070	685
317	20240809	142300	21769091510	19070	19070	19070	19060	1390
318	20240809	142200	21742586000	19070	19070	19070	19060	227
319	20240809	142100	21738257690	19070	19030	19070	19030	1709
320	20240809	142000	21705697150	19020	19030	19030	19020	46
321	20240809	141900	21704822220	19030	19030	19040	19030	215
322	20240809	141800	21700729490	19030	19030	19030	19020	548
323	20240809	141700	21690301280	19030	19040	19040	19030	179
324	20240809	141600	21686894760	19030	19040	19060	19030	679
325	20240809	141500	21673960500	19040	19070	19070	19040	1453
326	20240809	141400	21646278140	19080	18990	19100	18990	6559
327	20240809	141300	21521444960	18990	18950	18990	18950	1556
328	20240809	141200	21491924970	18950	18950	18950	18950	0
329	20240809	141100	21491924970	18950	18940	18950	18940	251
330	20240809	141000	21487171020	18950	18970	18970	18950	749
331	20240809	140900	21472969510	18970	18980	18980	18960	836
332	20240809	140800	21457104180	18980	19040	19040	18980	923
333	20240809	140700	21439557580	19040	18960	19050	18960	6459
334	20240809	140600	21316765230	18920	18920	18960	18910	1845
335	20240809	140500	21281829550	18920	18910	18920	18910	311
336	20240809	140400	21275945530	18910	18900	18920	18900	124
337	20240809	140300	21273600930	18900	18920	18930	18900	342
338	20240809	140200	21267134570	18950	18960	18960	18920	201
339	20240809	140100	21263324580	18960	18920	18970	18920	1506
340	20240809	140000	21234789880	18920	18910	18920	18890	1263
341	20240809	135900	21210918530	18930	18930	18930	18930	1
342	20240809	135800	21210899600	18940	18910	18940	18900	282
343	20240809	135700	21205569730	18920	18930	18930	18920	360
344	20240809	135600	21198758020	18940	18920	18940	18920	105
345	20240809	135500	21196770770	18920	18920	18920	18920	72
346	20240809	135400	21195408530	18910	18930	18930	18900	549
347	20240809	135300	21185026480	18940	18940	18940	18890	319
348	20240809	135200	21178997470	18910	18900	18940	18900	179
349	20240809	135100	21175611710	18900	18900	18900	18880	497
350	20240809	135000	21166220410	18900	18920	18920	18880	400
351	20240809	134900	21158662190	18920	18900	18920	18900	393
352	20240809	134800	21151231790	18900	18900	18900	18870	371
353	20240809	134700	21144222060	18900	18870	18920	18870	195
354	20240809	134600	21140535260	18860	18900	18900	18850	248
355	20240809	134500	21135857950	18900	18920	18920	18790	10196
356	20240809	134400	20943297550	18910	18920	18930	18910	615
357	20240809	134300	20931666360	18920	18940	18940	18920	140
358	20240809	134200	20929014960	18940	18950	18950	18920	614
359	20240809	134100	20917392510	18950	18960	18960	18950	37
360	20240809	134000	20916691100	18950	18970	18970	18950	5
361	20240809	133900	20916596330	18980	18970	18990	18970	185
362	20240809	133800	20913085110	18950	18930	18950	18910	488
363	20240809	133700	20903847940	18950	18960	18960	18950	57
364	20240809	133600	20902767690	18960	18980	18980	18940	420
365	20240809	133500	20894809660	18990	18960	18990	18960	148
366	20240809	133400	20892001380	18960	18990	19000	18960	162
367	20240809	133300	20888927730	19000	19000	19000	18990	208
368	20240809	133200	20884976030	19000	18960	19000	18960	497
369	20240809	133100	20875552760	18940	18980	18980	18940	881
370	20240809	133000	20858846130	19010	19000	19010	19000	141
371	20240809	132900	20856165750	19010	19000	19010	19000	138
372	20240809	132800	20853542550	18990	18960	18990	18960	232
373	20240809	132700	20849138580	18970	18940	18970	18940	208
374	20240809	132600	20845199030	18940	18940	18950	18940	105
375	20240809	132500	20843210320	18950	18950	18950	18930	139
376	20240809	132400	20840578280	18960	18960	18960	18930	303
377	20240809	132300	20834841870	18930	18930	18940	18930	649
378	20240809	132200	20822556250	18930	18960	18970	18930	1020
379	20240809	132100	20803225650	18970	18940	18970	18940	109
380	20240809	132000	20801158040	18940	18950	18950	18940	468
381	20240809	131900	20792289600	18950	18990	18990	18950	169
382	20240809	131800	20789085600	18990	18990	18990	18950	15
383	20240809	131700	20788800790	18990	19040	19040	18940	272
384	20240809	131600	20783634450	19030	19050	19050	19030	66
385	20240809	131500	20782377900	19040	19050	19050	19030	229
386	20240809	131400	20778015720	19050	18990	19050	18990	482
387	20240809	131300	20768851040	18990	18940	18990	18930	322
388	20240809	131200	20762747960	18920	18920	18920	18920	521
389	20240809	131100	20752890640	18910	19010	19010	18910	1450
390	20240809	131000	20725369230	19010	19010	19040	19010	79
391	20240809	130900	20723867410	19020	19030	19050	19020	189
392	20240809	130800	20720268990	19020	18960	19020	18960	1166
393	20240809	130700	20698120500	18950	18950	18950	18950	23
394	20240809	130600	20697684650	18950	18900	18950	18900	1548
395	20240809	130500	20668396810	18960	18970	18970	18900	658
396	20240809	130400	20655956820	18920	18980	18980	18920	576
397	20240809	130300	20645046020	18980	18990	19000	18980	680
398	20240809	130200	20632134100	18990	18950	18990	18950	258
399	20240809	130100	20627241600	18950	18910	18950	18910	594
400	20240809	130000	20615987070	18950	18900	18950	18900	632
401	20240809	125900	20604027100	18910	18920	18920	18900	209
402	20240809	125800	20600074580	18920	18900	18920	18900	154
403	20240809	125700	20597160970	18880	18870	18910	18860	326
404	20240809	125600	20591007260	18870	18850	18870	18850	1257
405	20240809	125500	20567302540	18850	18800	18910	18790	666
406	20240809	125400	20554743780	18820	18840	18840	18820	71
407	20240809	125300	20553407260	18860	18800	18870	18780	793
408	20240809	125200	20538505390	18800	18880	18880	18800	1030
409	20240809	125100	20519111160	18880	18890	18890	18880	132
410	20240809	125000	20516618470	18890	18910	18910	18890	809
411	20240809	124900	20501320340	18910	18930	18930	18910	314
412	20240809	124800	20495380480	18930	18930	18930	18920	604
413	20240809	124700	20483949710	18930	18950	18950	18930	265
414	20240809	124600	20478929680	18950	18940	18970	18940	364
415	20240809	124500	20472028040	18950	18950	18950	18950	16
416	20240809	124400	20471724840	18950	18940	18950	18910	567
417	20240809	124300	20460997820	18950	18950	18950	18950	3
418	20240809	124200	20460940970	18950	18920	18950	18920	262
419	20240809	124100	20455977870	18920	18960	18960	18920	6
420	20240809	124000	20455864310	18960	18910	18960	18910	195
421	20240809	123900	20452169540	18980	18990	19000	18890	171
422	20240809	123800	20448932120	18990	18880	19000	18880	1340
423	20240809	123700	20423540090	18880	18870	18880	18870	21
424	20240809	123600	20423143780	18870	18880	18880	18870	21
425	20240809	123500	20422747500	18860	18830	18860	18800	1280
426	20240809	123400	20398652440	18830	18830	18830	18830	33
427	20240809	123300	20398031050	18840	18830	18840	18830	11
428	20240809	123200	20397823830	18850	18820	18850	18820	173
429	20240809	123100	20394564750	18830	18850	18850	18830	70
430	20240809	123000	20393246430	18860	18860	18860	18860	0
431	20240809	122900	20393246430	18860	18820	18860	18820	21
432	20240809	122800	20392851170	18810	18890	18890	18810	1441
433	20240809	122700	20365695360	18890	18880	18890	18880	96
434	20240809	122600	20363882810	18880	18920	18920	18880	259
435	20240809	122500	20358988740	18930	18980	18980	18930	867
436	20240809	122400	20342552210	19000	18980	19000	18980	393
437	20240809	122300	20335091750	18980	18980	18980	18950	243
438	20240809	122200	20330486030	18980	18940	18980	18940	75
439	20240809	122100	20329065370	18940	18940	18940	18940	7
440	20240809	122000	20328932790	18990	18990	19000	18940	461
441	20240809	121900	20320175740	19000	18940	19000	18940	3
442	20240809	121800	20320118830	18920	18910	18970	18910	1684
443	20240809	121700	20288220900	18900	18970	18970	18900	272
444	20240809	121600	20283066420	18970	19000	19000	18960	83
445	20240809	121500	20281492370	19000	19020	19050	19000	240
446	20240809	121400	20276930960	19090	19020	19100	19010	373
447	20240809	121300	20269833420	19020	19020	19020	19010	336
448	20240809	121200	20263442710	19020	19100	19160	19020	4279
449	20240809	121100	20181741600	19090	19000	19090	19000	1695
450	20240809	121000	20149465590	19000	19000	19000	18990	83
451	20240809	120900	20147888690	19000	18960	19000	18960	166
452	20240809	120800	20144738570	18940	18870	18940	18860	139
453	20240809	120700	20142108920	18860	18970	18980	18850	1410
454	20240809	120600	20115451380	18990	19040	19040	18960	746
455	20240809	120500	20101267330	19040	19050	19050	19030	454
456	20240809	120400	20092619930	19040	18950	19040	18940	2705
457	20240809	120300	20041251910	18930	18880	18950	18880	1454
458	20240809	120200	20013735420	18880	18860	18880	18860	308
459	20240809	120100	20007925370	18860	18870	18870	18850	57
460	20240809	120000	20006850850	18850	18840	18850	18830	435
461	20240809	115900	19998655100	18840	18820	18840	18820	528
462	20240809	115800	19988710440	18820	18880	18880	18820	155
463	20240809	115700	19985791100	18880	18880	18890	18860	872
464	20240809	115600	19969328660	18860	18850	18880	18850	39
465	20240809	115500	19968592490	18880	18860	18880	18850	492
466	20240809	115400	19959312590	18860	18840	18880	18840	971
467	20240809	115300	19940992830	18840	18840	18840	18840	11
468	20240809	115200	19940785590	18840	18840	18840	18810	590
469	20240809	115100	19929675670	18840	18820	18840	18820	131
470	20240809	115000	19927208850	18800	18790	18800	18790	905
471	20240809	114900	19910195760	18780	18740	18790	18740	152
472	20240809	114800	19907340370	18800	18800	18800	18800	819
473	20240809	114700	19891943170	18800	18680	18800	18680	2146
474	20240809	114600	19851720310	18680	18700	18730	18680	284
475	20240809	114500	19846413000	18700	18740	18740	18700	158
476	20240809	114400	19843454160	18740	18700	18740	18700	472
477	20240809	114300	19834616840	18700	18740	18740	18660	2796
478	20240809	114200	19782327250	18740	18790	18790	18740	1061
479	20240809	114100	19762423240	18790	18760	18790	18750	458
480	20240809	114000	19753824890	18750	18750	18750	18750	205
481	20240809	113900	19749981140	18750	18750	18750	18750	561
482	20240809	113800	19739462390	18740	18740	18740	18730	112
483	20240809	113700	19737364010	18740	18740	18740	18740	1
484	20240809	113600	19737345270	18700	18720	18750	18700	832
485	20240809	113500	19721761900	18730	18800	18800	18730	2427
486	20240809	113400	19676255390	18800	18810	18810	18800	529
487	20240809	113300	19666308240	18860	18840	18860	18810	307
488	20240809	113200	19660527760	18870	18830	18870	18830	511
489	20240809	113100	19650887360	18830	18870	18870	18830	166
490	20240809	113000	19647760420	18870	18840	18870	18830	573
491	20240809	112900	19636963180	18830	18830	18830	18830	226
492	20240809	112800	19632707600	18830	18800	18830	18800	121
493	20240809	112700	19630430470	18800	18800	18800	18800	28
494	20240809	112600	19629904070	18800	18800	18800	18800	131
495	20240809	112500	19627441270	18800	18800	18800	18800	56
496	20240809	112400	19626388470	18840	18850	18870	18840	586
497	20240809	112300	19615347210	18850	18820	18850	18800	163
498	20240809	112200	19612280390	18820	18790	18820	18790	535
499	20240809	112100	19602222580	18800	18800	18800	18750	2514
500	20240809	112000	19555028960	18800	18800	18800	18800	57
501	20240809	111900	19553957360	18790	18830	18830	18790	361
502	20240809	111800	19547166370	18830	18850	18860	18830	760
503	20240809	111700	19532852200	18850	18870	18880	18850	280
504	20240809	111600	19527569140	18870	18870	18880	18870	127
505	20240809	111500	19525172250	18870	18850	18880	18850	1240
506	20240809	111400	19501790050	18850	18850	18860	18850	281
507	20240809	111300	19496493190	18860	18840	18860	18820	1049
508	20240809	111200	19476729210	18850	18830	18850	18830	294
509	20240809	111100	19471188970	18840	18850	18850	18820	327
510	20240809	111000	19465028180	18850	18770	18850	18770	730
511	20240809	110900	19451317050	18780	18780	18780	18780	31
512	20240809	110800	19450734870	18780	18850	18850	18780	1267
513	20240809	110700	19426875380	18850	18850	18870	18840	1288
514	20240809	110600	19402581780	18840	18790	18850	18780	2385
515	20240809	110500	19357696040	18790	18740	18790	18740	761
516	20240809	110400	19343417050	18770	18710	18770	18700	2352
517	20240809	110300	19299326120	18700	18650	18700	18620	2943
518	20240809	110200	19244419500	18640	18580	18640	18580	1651
519	20240809	110100	19213718120	18580	18600	18600	18580	2685
520	20240809	110000	19163812900	18610	18640	18640	18580	6704
521	20240809	105900	19039059540	18650	18690	18700	18650	2202
522	20240809	105800	18997958540	18690	18720	18720	18690	2739
523	20240809	105700	18946736500	18710	18760	18760	18710	1615
524	20240809	105600	18916503140	18720	18740	18740	18720	2399
525	20240809	105500	18871582870	18730	18740	18740	18720	779
526	20240809	105400	18856991220	18740	18790	18800	18740	324
527	20240809	105300	18850909890	18800	18840	18840	18800	461
528	20240809	105200	18842238370	18840	18850	18850	18780	644
529	20240809	105100	18830102490	18840	18800	18840	18770	1638
530	20240809	105000	18799263610	18800	18790	18800	18760	153
531	20240809	104900	18796390980	18780	18750	18780	18740	673
532	20240809	104800	18783771310	18750	18760	18760	18750	706
533	20240809	104700	18770532210	18760	18750	18760	18750	166
534	20240809	104600	18767419500	18750	18780	18780	18750	309
535	20240809	104500	18761621360	18790	18820	18820	18790	741
536	20240809	104400	18747689970	18820	18850	18850	18820	721
537	20240809	104300	18734114890	18850	18810	18850	18790	840
538	20240809	104200	18718289180	18790	18750	18810	18750	220
539	20240809	104100	18714158150	18750	18740	18750	18740	74
540	20240809	104000	18712770790	18730	18730	18730	18710	975
541	20240809	103900	18694517950	18730	18770	18770	18730	371
542	20240809	103800	18687559630	18790	18800	18800	18790	2160
543	20240809	103700	18646951930	18800	18820	18830	18800	691
544	20240809	103600	18633945460	18820	18830	18830	18820	225
545	20240809	103500	18629710510	18830	18850	18850	18830	809
546	20240809	103400	18614464330	18840	18840	18870	18840	1212
547	20240809	103300	18591602360	18840	18820	18860	18820	399
548	20240809	103200	18584082980	18820	18750	18830	18750	1843
549	20240809	103100	18549506570	18710	18710	18730	18710	1827
550	20240809	103000	18515307630	18720	18730	18730	18710	1474
551	20240809	102900	18487723390	18730	18730	18740	18730	2221
552	20240809	102800	18446122760	18730	18740	18740	18730	1618
553	20240809	102700	18415806540	18740	18810	18810	18740	1863
554	20240809	102600	18380854660	18780	18770	18810	18740	1664
555	20240809	102500	18349640220	18750	18770	18780	18750	861
556	20240809	102400	18333488560	18760	18800	18850	18760	762
557	20240809	102300	18319157360	18800	18850	18850	18800	713
558	20240809	102200	18305732460	18850	18840	18880	18840	855
559	20240809	102100	18289613700	18850	18750	18890	18730	1976
560	20240809	102000	18252455470	18740	18820	18820	18730	2067
561	20240809	101900	18213683470	18810	18740	18830	18740	2129
562	20240809	101800	18173691890	18740	18760	18770	18740	2444
563	20240809	101700	18127866790	18770	18770	18780	18760	1111
564	20240809	101600	18107021380	18760	18790	18800	18750	1126
565	20240809	101500	18085885810	18790	18800	18810	18770	3250
566	20240809	101400	18024821790	18800	18810	18860	18800	4689
567	20240809	101300	17936630180	18810	18910	18910	18810	3160
568	20240809	101200	17877078130	18910	18910	18920	18890	1301
569	20240809	101100	17852487810	18910	19060	19060	18900	3745
570	20240809	101000	17781364040	19060	19080	19080	19060	1442
571	20240809	100900	17753871740	19060	19100	19110	19060	708
572	20240809	100800	17740359970	19110	19130	19140	19090	786
573	20240809	100700	17725341370	19140	19200	19200	19100	2082
574	20240809	100600	17685405060	19200	19120	19250	19120	6988
575	20240809	100500	17551329680	19110	19020	19110	19010	1238
576	20240809	100400	17527743050	19020	19010	19070	19010	603
577	20240809	100300	17516271640	19010	19080	19080	19000	2295
578	20240809	100200	17472616720	19080	19080	19090	19030	2358
579	20240809	100100	17427641120	19070	18970	19100	18970	3879
580	20240809	100000	17353747800	18970	18970	19000	18930	1502
581	20240809	095900	17325274340	18960	19040	19040	18960	2089
582	20240809	095800	17285599560	19040	19020	19090	19000	1186
583	20240809	095700	17263018120	19060	18970	19060	18940	1420
584	20240809	095600	17236089700	18970	18950	18970	18930	665
585	20240809	095500	17223493870	18940	19010	19010	18940	2989
586	20240809	095400	17166773090	18990	19110	19110	18960	2409
587	20240809	095300	17120932250	19100	18940	19130	18940	1910
588	20240809	095200	17084583720	18980	19160	19160	18930	5327
589	20240809	095100	16982904200	19160	19070	19250	19060	8030
590	20240809	095000	16829175280	19070	18960	19100	18950	5828
591	20240809	094900	16718429920	18940	18840	18940	18820	6681
592	20240809	094800	16592354040	18830	18920	18930	18830	2397
593	20240809	094700	16547081670	18930	18950	18960	18900	3336
594	20240809	094600	16483944680	18950	18790	18950	18790	4752
595	20240809	094500	16394302620	18790	18930	18930	18790	4466
596	20240809	094400	16310130880	18930	18890	18970	18890	6299
597	20240809	094300	16190963100	18890	18820	18910	18790	3012
598	20240809	094200	16134131280	18820	18820	18930	18790	16166
599	20240809	094100	15829558740	18810	18920	18920	18810	6614
600	20240809	094000	15704825140	18890	18880	18970	18880	7849
601	20240809	093900	15556321890	18880	19040	19120	18860	19511
602	20240809	093800	15186126130	19050	19150	19150	19050	12188
603	20240809	093700	14953311370	19140	19430	19480	19140	12072
604	20240809	093600	14720193850	19470	19230	19470	19230	13168
605	20240809	093500	14465465920	19230	19140	19300	19060	22020
606	20240809	093400	14043684710	19140	19360	19360	19070	24152
607	20240809	093300	13580565740	19340	19320	19410	19260	19337
608	20240809	093200	13206916440	19320	19630	19730	19320	34645
609	20240809	093100	12531865150	19650	20000	20050	19620	47901
610	20240809	093000	11583695000	20000	19510	20250	19510	105410
611	20240809	092900	9486960580	19530	19740	19780	19230	48165
612	20240809	092800	8540750670	19730	19000	19800	18910	71766
613	20240809	092700	7138290830	19030	18700	19110	18690	17386
614	20240809	092600	6809977140	18700	18920	18930	18700	14129
615	20240809	092500	6544570610	18910	19020	19030	18910	25827
616	20240809	092400	6053893310	19020	19030	19130	19000	14413
617	20240809	092300	5779487610	19020	19450	19500	19010	34877
618	20240809	092200	5109133990	19380	19260	19650	19260	66223
619	20240809	092100	3821926630	19180	19180	19180	19180	0
620	20240809	092000	3821926630	19180	19150	19180	19140	1283
621	20240809	091900	3797321880	19180	18780	19180	18750	38003
622	20240809	091800	3075706960	18760	18660	18780	18620	19695
623	20240809	091700	2707348120	18650	18670	18750	18600	7789
624	20240809	091600	2561849910	18680	18510	18750	18350	21773
625	20240809	091500	2158423870	18500	18330	18500	18310	10256
626	20240809	091400	1969689010	18320	18120	18320	18110	3890
627	20240809	091300	1898911190	18130	18100	18250	18080	10551
628	20240809	091200	1707105590	18100	17970	18100	17930	7216
629	20240809	091100	1577055530	17980	17750	18060	17750	16517
630	20240809	091000	1280635660	17760	17830	17840	17750	3785
631	20240809	090900	1213307670	17830	17820	17850	17800	5969
632	20240809	090800	1106852120	17820	17840	17890	17820	9122
633	20240809	090700	944038390	17840	17780	17850	17770	5419
634	20240809	090600	847516860	17780	17520	17790	17500	11753
635	20240809	090500	639413190	17500	17540	17550	17500	2302
636	20240809	090400	599058120	17540	17580	17600	17540	3917
637	20240809	090300	530186770	17590	17600	17690	17580	7534
638	20240809	090200	397341560	17580	17550	17600	17490	9749
639	20240809	090100	226182140	17570	17550	17580	17430	4498
640	20240809	090000	147335410	17550	17440	17570	17430	8429