KissMeData/214320/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203800	1127830280	18730	18730	18730	18730	2723
3	20240809	203700	1127830280	18730	18730	18730	18730	0
4	20240809	203600	1127830280	18730	18730	18730	18730	0
5	20240809	203500	1127830280	18730	18730	18730	18730	0
6	20240809	203400	1127830280	18730	18730	18730	18730	0
7	20240809	203300	1127830280	18730	18730	18730	18730	0
8	20240809	203200	1127830280	18730	18730	18730	18730	0
9	20240809	203100	1127830280	18730	18730	18730	18730	0
10	20240809	203000	1127830280	18730	18730	18730	18730	0
11	20240809	202900	1127830280	18730	18730	18730	18730	0
12	20240809	202800	1127830280	18730	18730	18730	18730	0
13	20240809	202700	1127830280	18730	18730	18730	18730	0
14	20240809	202600	1127830280	18730	18730	18730	18730	0
15	20240809	202500	1127830280	18730	18730	18730	18730	0
16	20240809	202400	1127830280	18730	18730	18730	18730	0
17	20240809	202300	1127830280	18730	18730	18730	18730	0
18	20240809	202200	1127830280	18730	18730	18730	18730	0
19	20240809	202100	1127830280	18730	18730	18730	18730	0
20	20240809	202000	1127830280	18730	18730	18730	18730	0
21	20240809	201900	1127830280	18730	18730	18730	18730	0
22	20240809	201800	1127830280	18730	18730	18730	18730	0
23	20240809	201700	1127830280	18730	18730	18730	18730	0
24	20240809	201600	1127830280	18730	18730	18730	18730	0
25	20240809	201500	1127830280	18730	18730	18730	18730	0
26	20240809	201400	1127830280	18730	18730	18730	18730	0
27	20240809	201300	1127830280	18730	18730	18730	18730	0
28	20240809	201200	1127830280	18730	18730	18730	18730	0
29	20240809	201100	1127830280	18730	18730	18730	18730	0
30	20240809	201000	1127830280	18730	18730	18730	18730	0
31	20240809	200900	1127830280	18730	18730	18730	18730	0
32	20240809	200800	1127830280	18730	18730	18730	18730	2723
33	20240809	200700	1127830280	18730	18730	18730	18730	0
34	20240809	200600	1127830280	18730	18730	18730	18730	0
35	20240809	200500	1127830280	18730	18730	18730	18730	0
36	20240809	200400	1127830280	18730	18730	18730	18730	0
37	20240809	200300	1127830280	18730	18730	18730	18730	0
38	20240809	200200	1127830280	18730	18730	18730	18730	0
39	20240809	200100	1127830280	18730	18730	18730	18730	0
40	20240809	200000	1127830280	18730	18730	18730	18730	0
41	20240809	195900	1127830280	18730	18730	18730	18730	0
42	20240809	195800	1127830280	18730	18730	18730	18730	0
43	20240809	195700	1127830280	18730	18730	18730	18730	0
44	20240809	195600	1127830280	18730	18730	18730	18730	0
45	20240809	195500	1127830280	18730	18730	18730	18730	0
46	20240809	195400	1127830280	18730	18730	18730	18730	0
47	20240809	195300	1127830280	18730	18730	18730	18730	0
48	20240809	195200	1127830280	18730	18730	18730	18730	0
49	20240809	195100	1127830280	18730	18730	18730	18730	0
50	20240809	195000	1127830280	18730	18730	18730	18730	0
51	20240809	194900	1127830280	18730	18730	18730	18730	0
52	20240809	194800	1127830280	18730	18730	18730	18730	0
53	20240809	194700	1127830280	18730	18730	18730	18730	0
54	20240809	194600	1127830280	18730	18730	18730	18730	0
55	20240809	194500	1127830280	18730	18730	18730	18730	0
56	20240809	194400	1127830280	18730	18730	18730	18730	0
57	20240809	194300	1127830280	18730	18730	18730	18730	0
58	20240809	194200	1127830280	18730	18730	18730	18730	0
59	20240809	194100	1127830280	18730	18730	18730	18730	0
60	20240809	194000	1127830280	18730	18730	18730	18730	0
61	20240809	193900	1127830280	18730	18730	18730	18730	0
62	20240809	193800	1127830280	18730	18730	18730	18730	2723
63	20240809	193700	1127830280	18730	18730	18730	18730	0
64	20240809	193600	1127830280	18730	18730	18730	18730	0
65	20240809	193500	1127830280	18730	18730	18730	18730	0
66	20240809	193400	1127830280	18730	18730	18730	18730	0
67	20240809	193300	1127830280	18730	18730	18730	18730	0
68	20240809	193200	1127830280	18730	18730	18730	18730	0
69	20240809	193100	1127830280	18730	18730	18730	18730	0
70	20240809	193000	1127830280	18730	18730	18730	18730	0
71	20240809	192900	1127830280	18730	18730	18730	18730	0
72	20240809	192800	1127830280	18730	18730	18730	18730	0
73	20240809	192700	1127830280	18730	18730	18730	18730	0
74	20240809	192600	1127830280	18730	18730	18730	18730	0
75	20240809	192500	1127830280	18730	18730	18730	18730	0
76	20240809	192400	1127830280	18730	18730	18730	18730	0
77	20240809	192300	1127830280	18730	18730	18730	18730	0
78	20240809	192200	1127830280	18730	18730	18730	18730	0
79	20240809	192100	1127830280	18730	18730	18730	18730	0
80	20240809	192000	1127830280	18730	18730	18730	18730	0
81	20240809	191900	1127830280	18730	18730	18730	18730	0
82	20240809	191800	1127830280	18730	18730	18730	18730	0
83	20240809	191700	1127830280	18730	18730	18730	18730	0
84	20240809	191600	1127830280	18730	18730	18730	18730	0
85	20240809	191500	1127830280	18730	18730	18730	18730	0
86	20240809	191400	1127830280	18730	18730	18730	18730	0
87	20240809	191300	1127830280	18730	18730	18730	18730	0
88	20240809	191200	1127830280	18730	18730	18730	18730	0
89	20240809	191100	1127830280	18730	18730	18730	18730	0
90	20240809	191000	1127830280	18730	18730	18730	18730	0
91	20240809	190900	1127830280	18730	18730	18730	18730	0
92	20240809	190800	1127830280	18730	18730	18730	18730	2723
93	20240809	190700	1127830280	18730	18730	18730	18730	0
94	20240809	190600	1127830280	18730	18730	18730	18730	0
95	20240809	190500	1127830280	18730	18730	18730	18730	0
96	20240809	190400	1127830280	18730	18730	18730	18730	0
97	20240809	190300	1127830280	18730	18730	18730	18730	0
98	20240809	190200	1127830280	18730	18730	18730	18730	0
99	20240809	190100	1127830280	18730	18730	18730	18730	0
100	20240809	190000	1127830280	18730	18730	18730	18730	0
101	20240809	185900	1127830280	18730	18730	18730	18730	0
102	20240809	185800	1127830280	18730	18730	18730	18730	0
103	20240809	185700	1127830280	18730	18730	18730	18730	0
104	20240809	185600	1127830280	18730	18730	18730	18730	0
105	20240809	185500	1127830280	18730	18730	18730	18730	0
106	20240809	185400	1127830280	18730	18730	18730	18730	0
107	20240809	185300	1127830280	18730	18730	18730	18730	0
108	20240809	185200	1127830280	18730	18730	18730	18730	0
109	20240809	185100	1127830280	18730	18730	18730	18730	0
110	20240809	185000	1127830280	18730	18730	18730	18730	0
111	20240809	184900	1127830280	18730	18730	18730	18730	0
112	20240809	184800	1127830280	18730	18730	18730	18730	0
113	20240809	184700	1127830280	18730	18730	18730	18730	0
114	20240809	184600	1127830280	18730	18730	18730	18730	0
115	20240809	184500	1127830280	18730	18730	18730	18730	0
116	20240809	184400	1127830280	18730	18730	18730	18730	0
117	20240809	184300	1127830280	18730	18730	18730	18730	0
118	20240809	184200	1127830280	18730	18730	18730	18730	0
119	20240809	184100	1127830280	18730	18730	18730	18730	0
120	20240809	184000	1127830280	18730	18730	18730	18730	0
121	20240809	183900	1127830280	18730	18730	18730	18730	0
122	20240809	183800	1127830280	18730	18730	18730	18730	2723
123	20240809	183700	1127830280	18730	18730	18730	18730	0
124	20240809	183600	1127830280	18730	18730	18730	18730	0
125	20240809	183500	1127830280	18730	18730	18730	18730	0
126	20240809	183400	1127830280	18730	18730	18730	18730	0
127	20240809	183300	1127830280	18730	18730	18730	18730	0
128	20240809	183200	1127830280	18730	18730	18730	18730	0
129	20240809	183100	1127830280	18730	18730	18730	18730	0
130	20240809	183000	1127830280	18730	18730	18730	18730	0
131	20240809	182900	1127830280	18730	18730	18730	18730	0
132	20240809	182800	1127830280	18730	18730	18730	18730	0
133	20240809	182700	1127830280	18730	18730	18730	18730	0
134	20240809	182600	1127830280	18730	18730	18730	18730	0
135	20240809	182500	1127830280	18730	18730	18730	18730	0
136	20240809	182400	1127830280	18730	18730	18730	18730	0
137	20240809	182300	1127830280	18730	18730	18730	18730	0
138	20240809	182200	1127830280	18730	18730	18730	18730	0
139	20240809	182100	1127830280	18730	18730	18730	18730	0
140	20240809	182000	1127830280	18730	18730	18730	18730	0
141	20240809	181900	1127830280	18730	18730	18730	18730	0
142	20240809	181800	1127830280	18730	18730	18730	18730	0
143	20240809	181700	1127830280	18730	18730	18730	18730	0
144	20240809	181600	1127830280	18730	18730	18730	18730	0
145	20240809	181500	1127830280	18730	18730	18730	18730	0
146	20240809	181400	1127830280	18730	18730	18730	18730	0
147	20240809	181300	1127830280	18730	18730	18730	18730	0
148	20240809	181200	1127830280	18730	18730	18730	18730	0
149	20240809	181100	1127830280	18730	18730	18730	18730	0
150	20240809	181000	1127830280	18730	18730	18730	18730	0
151	20240809	180900	1127830280	18730	18730	18730	18730	0
152	20240809	180800	1127830280	18730	18730	18730	18730	2723
153	20240809	180700	1127830280	18730	18730	18730	18730	0
154	20240809	180600	1127830280	18730	18730	18730	18730	0
155	20240809	180500	1127830280	18730	18730	18730	18730	0
156	20240809	180400	1127830280	18730	18730	18730	18730	0
157	20240809	180300	1127830280	18730	18730	18730	18730	0
158	20240809	180200	1127830280	18730	18730	18730	18730	0
159	20240809	180100	1127830280	18730	18730	18730	18730	0
160	20240809	180000	1127830280	18730	18730	18730	18730	0
161	20240809	175900	1127830280	18730	18730	18730	18730	0
162	20240809	175800	1127830280	18730	18730	18730	18730	0
163	20240809	175700	1127830280	18730	18730	18730	18730	0
164	20240809	175600	1127830280	18730	18730	18730	18730	0
165	20240809	175500	1127830280	18730	18730	18730	18730	0
166	20240809	175400	1127830280	18730	18730	18730	18730	0
167	20240809	175300	1127830280	18730	18730	18730	18730	0
168	20240809	175200	1127830280	18730	18730	18730	18730	0
169	20240809	175100	1127830280	18730	18730	18730	18730	0
170	20240809	175000	1127830280	18730	18730	18730	18730	0
171	20240809	174900	1127830280	18730	18730	18730	18730	0
172	20240809	174800	1127830280	18730	18730	18730	18730	0
173	20240809	174700	1127830280	18730	18730	18730	18730	0
174	20240809	174600	1127830280	18730	18730	18730	18730	0
175	20240809	174500	1127830280	18730	18730	18730	18730	0
176	20240809	174400	1127830280	18730	18730	18730	18730	0
177	20240809	174300	1127830280	18730	18730	18730	18730	0
178	20240809	174200	1127830280	18730	18730	18730	18730	0
179	20240809	174100	1127830280	18730	18730	18730	18730	0
180	20240809	174000	1127830280	18730	18730	18730	18730	0
181	20240809	173900	1127830280	18730	18730	18730	18730	0
182	20240809	173800	1127830280	18730	18730	18730	18730	2723
183	20240809	173700	1127830280	18730	18730	18730	18730	0
184	20240809	173600	1127830280	18730	18730	18730	18730	0
185	20240809	173500	1127830280	18730	18730	18730	18730	0
186	20240809	173400	1127830280	18730	18730	18730	18730	0
187	20240809	173300	1127830280	18730	18730	18730	18730	0
188	20240809	173200	1127830280	18730	18730	18730	18730	0
189	20240809	173100	1127830280	18730	18730	18730	18730	0
190	20240809	173000	1127830280	18730	18730	18730	18730	0
191	20240809	172900	1127830280	18730	18730	18730	18730	0
192	20240809	172800	1127830280	18730	18730	18730	18730	0
193	20240809	172700	1127830280	18730	18730	18730	18730	0
194	20240809	172600	1127830280	18730	18730	18730	18730	0
195	20240809	172500	1127830280	18730	18730	18730	18730	0
196	20240809	172400	1127830280	18730	18730	18730	18730	0
197	20240809	172300	1127830280	18730	18730	18730	18730	0
198	20240809	172200	1127830280	18730	18730	18730	18730	0
199	20240809	172100	1127830280	18730	18730	18730	18730	0
200	20240809	172000	1127830280	18730	18730	18730	18730	0
201	20240809	171900	1127830280	18730	18730	18730	18730	0
202	20240809	171800	1127830280	18730	18730	18730	18730	0
203	20240809	171700	1127830280	18730	18730	18730	18730	0
204	20240809	171600	1127830280	18730	18730	18730	18730	0
205	20240809	171500	1127830280	18730	18730	18730	18730	0
206	20240809	171400	1127830280	18730	18730	18730	18730	0
207	20240809	171300	1127830280	18730	18730	18730	18730	0
208	20240809	171200	1127830280	18730	18730	18730	18730	0
209	20240809	171100	1127830280	18730	18730	18730	18730	0
210	20240809	171000	1127830280	18730	18730	18730	18730	0
211	20240809	170900	1127830280	18730	18730	18730	18730	0
212	20240809	170800	1127830280	18730	18730	18730	18730	2723
213	20240809	170700	1127830280	18730	18730	18730	18730	0
214	20240809	170600	1127830280	18730	18730	18730	18730	0
215	20240809	170500	1127830280	18730	18730	18730	18730	0
216	20240809	170400	1127830280	18730	18730	18730	18730	0
217	20240809	170300	1127830280	18730	18730	18730	18730	0
218	20240809	170200	1127830280	18730	18730	18730	18730	0
219	20240809	170100	1127830280	18730	18730	18730	18730	0
220	20240809	170000	1127830280	18730	18730	18730	18730	0
221	20240809	165900	1127830280	18730	18730	18730	18730	0
222	20240809	165800	1127830280	18730	18730	18730	18730	0
223	20240809	165700	1127830280	18730	18730	18730	18730	0
224	20240809	165600	1127830280	18730	18730	18730	18730	0
225	20240809	165500	1127830280	18730	18730	18730	18730	0
226	20240809	165400	1127830280	18730	18730	18730	18730	0
227	20240809	165300	1127830280	18730	18730	18730	18730	0
228	20240809	165200	1127830280	18730	18730	18730	18730	0
229	20240809	165100	1127830280	18730	18730	18730	18730	0
230	20240809	165000	1127830280	18730	18730	18730	18730	0
231	20240809	164900	1127830280	18730	18730	18730	18730	0
232	20240809	164800	1127830280	18730	18730	18730	18730	0
233	20240809	164700	1127830280	18730	18730	18730	18730	0
234	20240809	164600	1127830280	18730	18730	18730	18730	0
235	20240809	164500	1127830280	18730	18730	18730	18730	0
236	20240809	164400	1127830280	18730	18730	18730	18730	0
237	20240809	164300	1127830280	18730	18730	18730	18730	0
238	20240809	164200	1127830280	18730	18730	18730	18730	0
239	20240809	164100	1127830280	18730	18730	18730	18730	0
240	20240809	164000	1127830280	18730	18730	18730	18730	0
241	20240809	163900	1127830280	18730	18730	18730	18730	0
242	20240809	163800	1127830280	18730	18730	18730	18730	2723
243	20240809	163700	1127830280	18730	18730	18730	18730	0
244	20240809	163600	1127830280	18730	18730	18730	18730	0
245	20240809	163500	1127830280	18730	18730	18730	18730	0
246	20240809	163400	1127830280	18730	18730	18730	18730	0
247	20240809	163300	1127830280	18730	18730	18730	18730	0
248	20240809	163200	1127830280	18730	18730	18730	18730	0
249	20240809	163100	1127830280	18730	18730	18730	18730	0
250	20240809	163000	1127830280	18730	18730	18730	18730	0
251	20240809	162900	1127830280	18730	18730	18730	18730	0
252	20240809	162800	1127830280	18730	18730	18730	18730	0
253	20240809	162700	1127830280	18730	18730	18730	18730	0
254	20240809	162600	1127830280	18730	18730	18730	18730	0
255	20240809	162500	1127830280	18730	18730	18730	18730	0
256	20240809	162400	1127830280	18730	18730	18730	18730	0
257	20240809	162300	1127830280	18730	18730	18730	18730	0
258	20240809	162200	1127830280	18730	18730	18730	18730	0
259	20240809	162100	1127830280	18730	18730	18730	18730	0
260	20240809	162000	1127830280	18730	18730	18730	18730	0
261	20240809	161900	1127830280	18730	18730	18730	18730	0
262	20240809	161800	1127830280	18730	18730	18730	18730	0
263	20240809	161700	1127830280	18730	18730	18730	18730	0
264	20240809	161600	1127830280	18730	18730	18730	18730	0
265	20240809	161500	1127830280	18730	18730	18730	18730	0
266	20240809	161400	1127830280	18730	18730	18730	18730	0
267	20240809	161300	1127830280	18730	18730	18730	18730	0
268	20240809	161200	1127830280	18730	18730	18730	18730	0
269	20240809	161100	1127830280	18730	18730	18730	18730	0
270	20240809	161000	1127830280	18730	18730	18730	18730	0
271	20240809	160900	1127830280	18730	18730	18730	18730	0
272	20240809	160800	1127830280	18730	18730	18730	18730	2723
273	20240809	160700	1127830280	18730	18730	18730	18730	0
274	20240809	160600	1127830280	18730	18730	18730	18730	0
275	20240809	160500	1127830280	18730	18730	18730	18730	0
276	20240809	160400	1127830280	18730	18730	18730	18730	0
277	20240809	160300	1127830280	18730	18730	18730	18730	0
278	20240809	160200	1127830280	18730	18730	18730	18730	0
279	20240809	160100	1127830280	18730	18730	18730	18730	0
280	20240809	160000	1127830280	18730	18730	18730	18730	0
281	20240809	155900	1127830280	18730	18730	18730	18730	0
282	20240809	155800	1127830280	18730	18730	18730	18730	0
283	20240809	155700	1127830280	18730	18730	18730	18730	0
284	20240809	155600	1127830280	18730	18730	18730	18730	0
285	20240809	155500	1127830280	18730	18730	18730	18730	0
286	20240809	155400	1127830280	18730	18730	18730	18730	0
287	20240809	155300	1127830280	18730	18730	18730	18730	0
288	20240809	155200	1127830280	18730	18730	18730	18730	0
289	20240809	155100	1127830280	18730	18730	18730	18730	0
290	20240809	155000	1127830280	18730	18730	18730	18730	0
291	20240809	154900	1127830280	18730	18730	18730	18730	0
292	20240809	154800	1127830280	18730	18730	18730	18730	0
293	20240809	154700	1127830280	18730	18730	18730	18730	0
294	20240809	154600	1127830280	18730	18730	18730	18730	0
295	20240809	154500	1127830280	18730	18730	18730	18730	0
296	20240809	154400	1127830280	18730	18730	18730	18730	0
297	20240809	154300	1127830280	18730	18730	18730	18730	0
298	20240809	154200	1127830280	18730	18730	18730	18730	0
299	20240809	154100	1127830280	18730	18730	18730	18730	0
300	20240809	154000	1127830280	18730	18730	18730	18730	0
301	20240809	153900	1127830280	18730	18730	18730	18730	0
302	20240809	153800	1127830280	18730	18730	18730	18730	2723
303	20240809	153700	1127830280	18730	18730	18730	18730	0
304	20240809	153600	1127830280	18730	18730	18730	18730	0
305	20240809	153500	1127830280	18730	18730	18730	18730	0
306	20240809	153400	1127830280	18730	18730	18730	18730	0
307	20240809	153300	1127830280	18730	18730	18730	18730	0
308	20240809	153200	1127830280	18730	18730	18730	18730	0
309	20240809	153100	1127830280	18730	18730	18730	18730	0
310	20240809	153000	1127830280	18730	18730	18730	18730	2723
311	20240809	152900	1076828490	18740	18740	18740	18740	0
312	20240809	152800	1076828490	18740	18740	18740	18740	0
313	20240809	152700	1076828490	18740	18740	18740	18740	0
314	20240809	152600	1076828490	18740	18740	18740	18740	0
315	20240809	152500	1076828490	18740	18740	18740	18740	0
316	20240809	152400	1076828490	18740	18740	18740	18740	0
317	20240809	152300	1076828490	18740	18740	18740	18740	0
318	20240809	152200	1076828490	18740	18740	18740	18740	0
319	20240809	152100	1076828490	18740	18740	18740	18740	0
320	20240809	152000	1076828490	18740	18740	18740	18740	0
321	20240809	151900	1076828490	18740	18740	18750	18740	266
322	20240809	151800	1071843530	18740	18750	18770	18740	404
323	20240809	151700	1064269650	18750	18760	18760	18750	133
324	20240809	151600	1061775180	18750	18740	18750	18740	362
325	20240809	151500	1054987980	18750	18730	18750	18730	1046
326	20240809	151400	1035390060	18740	18730	18740	18730	117
327	20240809	151300	1033197920	18730	18740	18750	18730	453
328	20240809	151200	1024708310	18740	18740	18750	18740	295
329	20240809	151100	1019179110	18740	18750	18760	18740	389
330	20240809	151000	1011886870	18760	18770	18770	18750	956
331	20240809	150900	993951960	18770	18780	18790	18770	712
332	20240809	150800	980582650	18790	18780	18790	18780	152
333	20240809	150700	977727310	18780	18780	18790	18780	61
334	20240809	150600	976581220	18790	18780	18790	18780	69
335	20240809	150500	975284800	18780	18790	18800	18780	107
336	20240809	150400	973274280	18790	18790	18800	18790	103
337	20240809	150300	971338110	18800	18790	18800	18790	70
338	20240809	150200	970022250	18800	18790	18800	18790	102
339	20240809	150100	968105420	18790	18790	18800	18790	81
340	20240809	150000	966582770	18790	18800	18800	18790	73
341	20240809	145900	965210710	18800	18790	18800	18790	69
342	20240809	145800	963913620	18800	18790	18800	18790	96
343	20240809	145700	962108970	18800	18790	18800	18790	79
344	20240809	145600	960623900	18800	18790	18800	18790	79
345	20240809	145500	959138850	18790	18770	18790	18770	282
346	20240809	145400	953842450	18780	18770	18780	18770	60
347	20240809	145300	952715760	18780	18770	18780	18770	107
348	20240809	145200	950706730	18780	18770	18780	18770	55
349	20240809	145100	949673910	18780	18780	18780	18770	125
350	20240809	145000	947326490	18780	18780	18790	18780	79
351	20240809	144900	945842370	18790	18780	18790	18780	49
352	20240809	144800	944921750	18780	18780	18790	18780	44
353	20240809	144700	944095420	18780	18770	18780	18770	74
354	20240809	144600	942705730	18770	18770	18780	18770	226
355	20240809	144500	938461530	18770	18770	18780	18770	53
356	20240809	144400	937466340	18780	18770	18780	18770	78
357	20240809	144300	936001870	18780	18770	18780	18770	96
358	20240809	144200	934199060	18780	18770	18780	18770	101
359	20240809	144100	932302390	18780	18770	18780	18770	55
360	20240809	144000	931269640	18780	18770	18780	18770	49
361	20240809	143900	930349520	18780	18770	18780	18770	79
362	20240809	143800	928866010	18780	18770	18780	18770	101
363	20240809	143700	926969890	18770	18770	18770	18770	10
364	20240809	143600	926782190	18770	18770	18770	18770	10
365	20240809	143500	926594490	18770	18770	18780	18770	50
366	20240809	143400	925655770	18770	18760	18770	18760	45
367	20240809	143300	924811230	18760	18770	18770	18760	89
368	20240809	143200	923140970	18760	18770	18770	18760	55
369	20240809	143100	922108700	18760	18760	18770	18760	106
370	20240809	143000	920119490	18760	18770	18770	18760	44
371	20240809	142900	919293750	18760	18770	18770	18760	264
372	20240809	142800	914339090	18770	18790	18800	18770	280
373	20240809	142700	909077790	18780	18780	18790	18770	69
374	20240809	142600	907781940	18780	18770	18780	18770	71
375	20240809	142500	906448670	18770	18770	18780	18770	112
376	20240809	142400	904345810	18770	18780	18780	18770	71
377	20240809	142300	903012560	18780	18780	18780	18770	71
378	20240809	142200	901679290	18780	18780	18780	18770	143
379	20240809	142100	898994550	18770	18770	18770	18770	11
380	20240809	142000	898788080	18780	18780	18780	18770	317
381	20240809	141900	892836910	18790	18780	18790	18780	45
382	20240809	141800	891991490	18780	18790	18790	18780	46
383	20240809	141700	891127560	18790	18780	18790	18780	54
384	20240809	141600	890113080	18790	18780	18790	18770	113
385	20240809	141500	887990630	18780	18780	18790	18780	56
386	20240809	141400	886938820	18780	18780	18780	18780	128
387	20240809	141300	884534980	18770	18770	18780	18770	82
388	20240809	141200	882995130	18770	18770	18780	18770	81
389	20240809	141100	881474450	18780	18780	18780	18770	70
390	20240809	141000	880159910	18770	18770	18770	18770	128
391	20240809	140900	877757350	18770	18770	18770	18760	44
392	20240809	140800	876931480	18770	18770	18780	18770	78
393	20240809	140700	875467110	18770	18770	18770	18770	71
394	20240809	140600	874134440	18780	18770	18780	18770	81
395	20240809	140500	872613560	18770	18760	18770	18760	128
396	20240809	140400	870211360	18760	18760	18770	18760	68
397	20240809	140300	868935670	18760	18760	18760	18750	175
398	20240809	140200	865652760	18750	18740	18760	18730	288
399	20240809	140100	860254760	18760	18770	18780	18730	496
400	20240809	140000	850953910	18780	18790	18790	18770	231
401	20240809	135900	846616100	18780	18830	18830	18780	2229
402	20240809	135800	804680170	18830	18830	18830	18820	194
403	20240809	135700	801028550	18830	18820	18830	18820	597
404	20240809	135600	789791800	18830	18830	18830	18820	89
405	20240809	135500	788116220	18820	18820	18830	18820	74
406	20240809	135400	786723240	18820	18830	18830	18820	126
407	20240809	135300	784351150	18830	18830	18830	18820	219
408	20240809	135200	780228830	18820	18820	18820	18820	9
409	20240809	135100	780059450	18820	18830	18830	18820	207
410	20240809	135000	776163190	18820	18820	18830	18820	625
411	20240809	134900	764400680	18820	18840	18840	18820	2638
412	20240809	134800	714721540	18850	18860	18860	18840	501
413	20240809	134700	705278040	18850	18850	18860	18850	71
414	20240809	134600	703939510	18860	18870	18870	18850	242
415	20240809	134500	699375780	18860	18860	18870	18860	155
416	20240809	134400	696451890	18860	18860	18860	18860	7
417	20240809	134300	696319870	18860	18870	18870	18860	132
418	20240809	134200	693829700	18870	18870	18870	18860	75
419	20240809	134100	692414580	18860	18860	18870	18860	84
420	20240809	134000	690830110	18860	18870	18870	18860	85
421	20240809	133900	689226280	18870	18870	18870	18860	71
422	20240809	133800	687886730	18860	18860	18860	18860	51
423	20240809	133700	686924870	18870	18860	18870	18860	60
424	20240809	133600	685792730	18860	18870	18870	18860	88
425	20240809	133500	684132270	18860	18860	18870	18860	73
426	20240809	133400	682755250	18870	18860	18870	18860	66
427	20240809	133300	681509910	18860	18870	18870	18860	73
428	20240809	133200	680132560	18870	18870	18870	18860	77
429	20240809	133100	678679770	18860	18860	18870	18860	103
430	20240809	133000	676736620	18870	18870	18870	18860	103
431	20240809	132900	674793770	18870	18870	18870	18860	83
432	20240809	132800	673227640	18870	18860	18870	18860	117
433	20240809	132700	671020360	18870	18860	18870	18860	28
434	20240809	132600	670492270	18870	18870	18870	18860	114
435	20240809	132500	668341180	18880	18870	18880	18870	85
436	20240809	132400	666736470	18880	18870	18880	18870	87
437	20240809	132300	665094410	18870	18880	18880	18870	75
438	20240809	132200	663678600	18870	18880	18880	18870	40
439	20240809	132100	662923510	18870	18870	18880	18870	86
440	20240809	132000	661300480	18870	18870	18870	18870	71
441	20240809	131900	659960710	18860	18870	18870	18860	83
442	20240809	131800	658394780	18870	18860	18870	18860	47
443	20240809	131700	657508350	18860	18880	18880	18860	503
444	20240809	131600	648017860	18870	18880	18880	18870	72
445	20240809	131500	646658590	18870	18870	18870	18870	10
446	20240809	131400	646469890	18880	18880	18890	18880	151
447	20240809	131300	643618490	18880	18880	18890	18880	124
448	20240809	131200	641277240	18880	18870	18880	18870	18
449	20240809	131100	640937490	18870	18890	18890	18870	102
450	20240809	131000	639011910	18890	18890	18890	18880	63
451	20240809	130900	637822210	18880	18880	18890	18880	39
452	20240809	130800	637085880	18880	18880	18890	18880	53
453	20240809	130700	636084940	18880	18880	18880	18880	95
454	20240809	130600	634291340	18890	18890	18890	18880	65
455	20240809	130500	633063510	18890	18910	18910	18890	81
456	20240809	130400	631532430	18900	18900	18900	18900	41
457	20240809	130300	630757530	18910	18900	18910	18900	99
458	20240809	130200	628886130	18890	18890	18900	18890	37
459	20240809	130100	628186900	18890	18930	18930	18890	220
460	20240809	130000	624028730	18930	18930	18940	18930	79
461	20240809	125900	622532950	18930	18910	18930	18900	97
462	20240809	125800	620698210	18900	18900	18900	18900	6
463	20240809	125700	620584810	18900	18900	18910	18890	190
464	20240809	125600	616993720	18910	18950	18950	18900	127
465	20240809	125500	614589060	18950	18940	18950	18940	37
466	20240809	125400	613887920	18950	18960	18960	18950	92
467	20240809	125300	612144430	18960	18950	18960	18950	64
468	20240809	125200	610931240	18950	18970	18970	18950	328
469	20240809	125100	604711200	18970	18960	18970	18960	51
470	20240809	125000	603744100	18960	18950	18970	18950	49
471	20240809	124900	602814890	18950	18960	18960	18950	61
472	20240809	124800	601658410	18960	18960	18960	18960	88
473	20240809	124700	599989930	18950	18960	18960	18950	189
474	20240809	124600	596406940	18960	18960	18960	18950	63
475	20240809	124500	595212640	18960	18950	18960	18950	68
476	20240809	124400	593923440	18950	18960	18960	18950	122
477	20240809	124300	591611440	18960	18960	18960	18950	81
478	20240809	124200	590075860	18960	18950	18960	18950	65
479	20240809	124100	588843490	18950	18960	18960	18950	36
480	20240809	124000	588160950	18950	18960	18960	18950	105
481	20240809	123900	586170620	18960	18960	18960	18950	65
482	20240809	123800	584938230	18960	18950	18960	18950	19
483	20240809	123700	584578060	18950	18950	18960	18950	97
484	20240809	123600	582739590	18960	18950	18960	18950	68
485	20240809	123500	581450760	18950	18950	18950	18940	35
486	20240809	123400	580787520	18940	18960	18960	18940	66
487	20240809	123300	579536760	18950	18960	18960	18950	79
488	20240809	123200	578038940	18950	18940	18960	18940	36
489	20240809	123100	577356480	18940	18960	18960	18940	240
490	20240809	123000	572808200	18970	18980	18980	18970	39
491	20240809	122900	572068140	18980	18970	18980	18960	224
492	20240809	122800	567818570	18960	18960	18970	18950	91
493	20240809	122700	566093270	18950	18970	18970	18950	40
494	20240809	122600	565334720	18960	18960	18960	18950	72
495	20240809	122500	563969610	18950	18950	18960	18950	58
496	20240809	122400	562870070	18960	18970	18970	18950	54
497	20240809	122300	561846190	18970	18960	18970	18960	61
498	20240809	122200	560689280	18950	18960	18970	18940	100
499	20240809	122100	558793260	18960	18950	18960	18950	25
500	20240809	122000	558319270	18950	18960	18960	18950	100
501	20240809	121900	556423830	18950	18960	18960	18950	56
502	20240809	121800	555362080	18950	18960	18970	18950	62
503	20240809	121700	554186530	18970	18970	18970	18950	68
504	20240809	121600	552897130	18970	18950	18970	18950	71
505	20240809	121500	551550680	18960	18950	18960	18950	61
506	20240809	121400	550394140	18950	18950	18960	18950	43
507	20240809	121300	549578880	18950	18960	18960	18950	162
508	20240809	121200	546508380	18960	18950	18960	18950	23
509	20240809	121100	546072320	18960	18960	18970	18950	112
510	20240809	121000	543948800	18960	18960	18960	18950	38
511	20240809	120900	543228330	18970	18980	18980	18970	92
512	20240809	120800	541482470	18980	18960	18980	18960	129
513	20240809	120700	539035220	18960	18960	18960	18950	47
514	20240809	120600	538144110	18940	18960	18960	18940	386
515	20240809	120500	530827060	18950	18930	18950	18930	85
516	20240809	120400	529216380	18930	18940	18940	18930	183
517	20240809	120300	525750370	18930	18940	18950	18930	414
518	20240809	120200	517910490	18930	18930	18940	18930	120
519	20240809	120100	515638840	18920	18930	18930	18920	40
520	20240809	120000	514881740	18920	18900	18930	18900	228
521	20240809	115900	510567890	18910	18920	18920	18910	37
522	20240809	115800	509867930	18910	18890	18920	18890	715
523	20240809	115700	496351940	18890	18880	18900	18880	98
524	20240809	115600	494500800	18880	18880	18880	18880	8
525	20240809	115500	494349760	18860	18860	18870	18860	29
526	20240809	115400	493802570	18890	18860	18890	18860	974
527	20240809	115300	475415060	18860	18850	18870	18850	56
528	20240809	115200	474358690	18860	18850	18860	18850	24
529	20240809	115100	473906060	18850	18860	18870	18850	70
530	20240809	115000	472585970	18870	18850	18870	18850	103
531	20240809	114900	470643440	18860	18850	18860	18850	22
532	20240809	114800	470228530	18850	18870	18870	18850	69
533	20240809	114700	468927440	18860	18860	18860	18860	57
534	20240809	114600	467852420	18870	18860	18870	18850	20
535	20240809	114500	467475220	18860	18860	18870	18860	33
536	20240809	114400	466852620	18860	18860	18860	18860	136
537	20240809	114300	464287660	18860	18860	18860	18860	35
538	20240809	114200	463627560	18860	18870	18870	18860	32
539	20240809	114100	463023850	18870	18870	18870	18870	120
540	20240809	114000	460759450	18860	18850	18860	18850	227
541	20240809	113900	456478590	18850	18850	18860	18850	950
542	20240809	113800	438569090	18850	18840	18850	18840	123
543	20240809	113700	436251760	18830	18830	18830	18830	2
544	20240809	113600	436214100	18840	18840	18840	18830	11
545	20240809	113500	436006870	18830	18840	18840	18830	62
546	20240809	113400	434839000	18850	18840	18850	18840	47
547	20240809	113300	433953120	18840	18830	18840	18830	65
548	20240809	113200	432728540	18840	18840	18840	18840	4
549	20240809	113100	432653180	18840	18840	18840	18840	65
550	20240809	113000	431428580	18830	18840	18840	18830	123
551	20240809	112900	429111420	18840	18840	18840	18830	153
552	20240809	112800	426228910	18830	18830	18830	18830	1
553	20240809	112700	426210080	18840	18840	18850	18840	56
554	20240809	112600	425154850	18840	18830	18840	18830	160
555	20240809	112500	422140480	18830	18830	18830	18830	1
556	20240809	112400	422121650	18830	18830	18840	18830	163
557	20240809	112300	419051850	18830	18840	18840	18830	57
558	20240809	112200	417978320	18840	18840	18840	18840	0
559	20240809	112100	417978320	18840	18830	18840	18830	186
560	20240809	112000	414474100	18840	18830	18840	18830	4
561	20240809	111900	414398750	18830	18840	18840	18830	176
562	20240809	111800	411083250	18830	18840	18840	18830	162
563	20240809	111700	408031220	18830	18820	18830	18820	561
564	20240809	111600	397467600	18830	18830	18830	18820	61
565	20240809	111500	396319320	18830	18830	18830	18830	0
566	20240809	111400	396319320	18830	18820	18830	18820	8
567	20240809	111300	396168710	18820	18820	18830	18820	55
568	20240809	111200	395133410	18830	18830	18830	18830	28
569	20240809	111100	394606170	18830	18830	18830	18820	134
570	20240809	111000	392082970	18830	18820	18830	18820	53
571	20240809	110900	391085000	18820	18830	18830	18820	59
572	20240809	110800	389974380	18830	18820	18830	18820	511
573	20240809	110700	380352260	18820	18820	18820	18820	2
574	20240809	110600	380314620	18820	18820	18820	18820	37
575	20240809	110500	379618280	18830	18830	18830	18830	19
576	20240809	110400	379260510	18820	18820	18830	18820	333
577	20240809	110300	372990310	18820	18820	18820	18820	84
578	20240809	110200	371409430	18820	18820	18820	18820	1
579	20240809	110100	371390610	18820	18840	18840	18820	1285
580	20240809	110000	347195440	18830	18830	18840	18830	199
581	20240809	105900	343448220	18840	18830	18840	18830	55
582	20240809	105800	342412380	18840	18830	18840	18830	29
583	20240809	105700	341866160	18840	18830	18840	18830	30
584	20240809	105600	341301060	18830	18830	18840	18830	57
585	20240809	105500	340227730	18830	18830	18840	18830	27
586	20240809	105400	339719160	18830	18840	18840	18830	40
587	20240809	105300	338965570	18840	18840	18840	18830	48
588	20240809	105200	338061270	18840	18840	18840	18840	268
589	20240809	105100	333012150	18830	18840	18840	18830	24
590	20240809	105000	332560030	18840	18840	18840	18840	207
591	20240809	104900	328660150	18830	18830	18840	18830	135
592	20240809	104800	326117100	18840	18830	18840	18830	11
593	20240809	104700	325909870	18830	18830	18830	18830	1
594	20240809	104600	325891040	18830	18830	18840	18830	211
595	20240809	104500	321917690	18830	18830	18830	18830	12
596	20240809	104400	321691730	18830	18840	18840	18830	131
597	20240809	104300	319223900	18850	18850	18850	18850	1
598	20240809	104200	319205050	18850	18840	18850	18840	56
599	20240809	104100	318149810	18840	18850	18850	18840	3
600	20240809	104000	318093280	18840	18840	18840	18840	0
601	20240809	103900	318093280	18840	18850	18850	18840	80
602	20240809	103800	316585850	18840	18860	18860	18840	171
603	20240809	103700	313364140	18840	18840	18850	18840	237
604	20240809	103600	308896720	18840	18840	18840	18840	35
605	20240809	103500	308237320	18840	18850	18850	18840	20
606	20240809	103400	307860330	18840	18850	18850	18840	7
607	20240809	103300	307728420	18840	18840	18840	18840	1
608	20240809	103200	307709580	18840	18840	18850	18840	246
609	20240809	103100	303074840	18850	18850	18850	18850	39
610	20240809	103000	302339690	18850	18840	18860	18840	72
611	20240809	102900	300982490	18840	18850	18850	18840	237
612	20240809	102800	296515410	18840	18850	18850	18840	21
613	20240809	102700	296119570	18840	18840	18840	18840	3
614	20240809	102600	296063050	18850	18840	18850	18840	27
615	20240809	102500	295554110	18840	18850	18850	18840	133
616	20240809	102400	293047390	18840	18830	18850	18830	91
617	20240809	102300	291332730	18830	18830	18830	18830	0
618	20240809	102200	291332730	18830	18870	18870	18830	1239
619	20240809	102100	267974030	18860	18860	18860	18860	1
620	20240809	102000	267955170	18870	18870	18870	18870	21
621	20240809	101900	267558900	18860	18870	18870	18860	12
622	20240809	101800	267332510	18870	18870	18870	18870	543
623	20240809	101700	257086100	18860	18870	18870	18860	95
624	20240809	101600	255294170	18860	18860	18860	18860	1
625	20240809	101500	255275310	18860	18860	18870	18860	137
626	20240809	101400	252690490	18870	18870	18870	18870	1
627	20240809	101300	252671620	18860	18860	18870	18860	138
628	20240809	101200	250068750	18860	18880	18880	18860	1761
629	20240809	101100	216834710	18880	18880	18880	18880	0
630	20240809	101000	216834710	18880	18880	18880	18880	30
631	20240809	100900	216268310	18890	18880	18890	18880	53
632	20240809	100800	215267470	18880	18880	18880	18880	0
633	20240809	100700	215267470	18880	18880	18880	18880	2
634	20240809	100600	215229710	18880	18880	18890	18880	24
635	20240809	100500	214776380	18880	18880	18880	18880	35
636	20240809	100400	214115580	18880	18890	18890	18880	7
637	20240809	100300	213983360	18880	18880	18880	18880	1
638	20240809	100200	213964480	18880	18880	18890	18870	259
639	20240809	100100	209074850	18880	18870	18880	18870	721
640	20240809	100000	195469550	18870	18870	18880	18870	32
641	20240809	095900	194865460	18880	18860	18880	18860	129
642	20240809	095800	192431700	18870	18870	18870	18870	291
643	20240809	095700	186940530	18870	18870	18870	18870	0
644	20240809	095600	186940530	18870	18870	18870	18870	16
645	20240809	095500	186638610	18870	18870	18870	18860	187
646	20240809	095400	183110170	18870	18870	18870	18870	11
647	20240809	095300	182902600	18870	18870	18870	18870	0
648	20240809	095200	182902600	18870	18860	18870	18860	100
649	20240809	095100	181016580	18870	18870	18870	18870	97
650	20240809	095000	179186190	18860	18880	18880	18860	1480
651	20240809	094900	151252220	18880	18880	18880	18880	0
652	20240809	094800	151252220	18880	18880	18880	18880	54
653	20240809	094700	150232700	18890	18890	18890	18890	21
654	20240809	094600	149836010	18880	18870	18880	18870	214
655	20240809	094500	145795710	18870	18880	18880	18870	974
656	20240809	094400	127407320	18890	18890	18890	18890	64
657	20240809	094300	126198360	18890	18920	18920	18870	1745
658	20240809	094200	93228140	18910	18910	18910	18910	33
659	20240809	094100	92604110	18920	18920	18920	18920	7
660	20240809	094000	92471670	18920	18900	18920	18900	92
661	20240809	093900	90731930	18910	18910	18910	18910	213
662	20240809	093800	86704100	18920	18920	18920	18920	21
663	20240809	093700	86306780	18920	18920	18920	18920	43
664	20240809	093600	85493220	18920	18920	18930	18920	159
665	20240809	093500	82484730	18920	18930	18930	18920	19
666	20240809	093400	82125150	18930	18920	18930	18920	205
667	20240809	093300	78245690	18910	18900	18920	18900	176
668	20240809	093200	74917500	18910	18920	18920	18900	473
669	20240809	093100	65969990	18920	18920	18920	18920	166
670	20240809	093000	62829270	18930	18940	18940	18930	98
671	20240809	092900	60973620	18930	18930	18940	18930	38
672	20240809	092800	60254080	18930	18930	18930	18930	34
673	20240809	092700	59610460	18930	18930	18930	18930	11
674	20240809	092600	59402230	18930	18930	18930	18930	76
675	20240809	092500	57963550	18930	18940	18940	18930	22
676	20240809	092400	57546880	18930	18930	18930	18930	8
677	20240809	092300	57395440	18930	18920	18930	18920	78
678	20240809	092200	55918980	18920	18920	18920	18920	69
679	20240809	092100	54613500	18930	18920	18930	18920	61
680	20240809	092000	53458830	18920	18920	18920	18920	104
681	20240809	091900	51491150	18920	18940	18940	18920	91
682	20240809	091800	49767630	18920	18950	18950	18920	28
683	20240809	091700	49237110	18950	18950	18950	18950	14
684	20240809	091600	48971810	18960	18960	18960	18960	58
685	20240809	091500	47872130	18970	19000	19000	18970	237
686	20240809	091400	43372620	19010	19030	19030	19010	38
687	20240809	091300	42649730	19040	19040	19040	19040	26
688	20240809	091200	42154690	19040	19020	19040	19020	389
689	20240809	091100	34754100	19020	19000	19020	19000	73
690	20240809	091000	33365950	19010	18990	19010	18990	235
691	20240809	090900	28900550	18990	18980	18990	18980	122
692	20240809	090800	26584490	18980	18980	18980	18980	9
693	20240809	090700	26413670	18980	18970	18980	18970	200
694	20240809	090600	22619170	18970	18960	18970	18960	106
695	20240809	090500	20609290	18950	18960	18960	18950	343
696	20240809	090400	14108550	18960	18950	18960	18950	92
697	20240809	090300	12364890	18960	18940	18960	18920	140
698	20240809	090200	9712370	18950	18950	18950	18950	0
699	20240809	090100	9712370	18950	18900	18950	18900	173
700	20240809	090000	6438360	18900	18880	18900	18880	341