KissMeData/026960/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190900	1295981340	18650	18650	18650	18650	3504
3	20240816	190800	1295981340	18650	18650	18650	18650	0
4	20240816	190700	1295981340	18650	18650	18650	18650	0
5	20240816	190600	1295981340	18650	18650	18650	18650	0
6	20240816	190500	1295981340	18650	18650	18650	18650	0
7	20240816	190400	1295981340	18650	18650	18650	18650	0
8	20240816	190300	1295981340	18650	18650	18650	18650	0
9	20240816	190200	1295981340	18650	18650	18650	18650	0
10	20240816	190100	1295981340	18650	18650	18650	18650	0
11	20240816	190000	1295981340	18650	18650	18650	18650	0
12	20240816	185900	1295981340	18650	18650	18650	18650	0
13	20240816	185800	1295981340	18650	18650	18650	18650	0
14	20240816	185700	1295981340	18650	18650	18650	18650	0
15	20240816	185600	1295981340	18650	18650	18650	18650	0
16	20240816	185500	1295981340	18650	18650	18650	18650	0
17	20240816	185400	1295981340	18650	18650	18650	18650	0
18	20240816	185300	1295981340	18650	18650	18650	18650	0
19	20240816	185200	1295981340	18650	18650	18650	18650	0
20	20240816	185100	1295981340	18650	18650	18650	18650	0
21	20240816	185000	1295981340	18650	18650	18650	18650	0
22	20240816	184900	1295981340	18650	18650	18650	18650	0
23	20240816	184800	1295981340	18650	18650	18650	18650	0
24	20240816	184700	1295981340	18650	18650	18650	18650	0
25	20240816	184600	1295981340	18650	18650	18650	18650	0
26	20240816	184500	1295981340	18650	18650	18650	18650	0
27	20240816	184400	1295981340	18650	18650	18650	18650	0
28	20240816	184300	1295981340	18650	18650	18650	18650	0
29	20240816	184200	1295981340	18650	18650	18650	18650	0
30	20240816	184100	1295981340	18650	18650	18650	18650	0
31	20240816	184000	1295981340	18650	18650	18650	18650	0
32	20240816	183900	1295981340	18650	18650	18650	18650	3504
33	20240816	183800	1295981340	18650	18650	18650	18650	0
34	20240816	183700	1295981340	18650	18650	18650	18650	0
35	20240816	183600	1295981340	18650	18650	18650	18650	0
36	20240816	183500	1295981340	18650	18650	18650	18650	0
37	20240816	183400	1295981340	18650	18650	18650	18650	0
38	20240816	183300	1295981340	18650	18650	18650	18650	0
39	20240816	183200	1295981340	18650	18650	18650	18650	0
40	20240816	183100	1295981340	18650	18650	18650	18650	0
41	20240816	183000	1295981340	18650	18650	18650	18650	0
42	20240816	182900	1295981340	18650	18650	18650	18650	0
43	20240816	182800	1295981340	18650	18650	18650	18650	0
44	20240816	182700	1295981340	18650	18650	18650	18650	0
45	20240816	182600	1295981340	18650	18650	18650	18650	0
46	20240816	182500	1295981340	18650	18650	18650	18650	0
47	20240816	182400	1295981340	18650	18650	18650	18650	0
48	20240816	182300	1295981340	18650	18650	18650	18650	0
49	20240816	182200	1295981340	18650	18650	18650	18650	0
50	20240816	182100	1295981340	18650	18650	18650	18650	0
51	20240816	182000	1295981340	18650	18650	18650	18650	0
52	20240816	181900	1295981340	18650	18650	18650	18650	0
53	20240816	181800	1295981340	18650	18650	18650	18650	0
54	20240816	181700	1295981340	18650	18650	18650	18650	0
55	20240816	181600	1295981340	18650	18650	18650	18650	0
56	20240816	181500	1295981340	18650	18650	18650	18650	0
57	20240816	181400	1295981340	18650	18650	18650	18650	0
58	20240816	181300	1295981340	18650	18650	18650	18650	0
59	20240816	181200	1295981340	18650	18650	18650	18650	0
60	20240816	181100	1295981340	18650	18650	18650	18650	0
61	20240816	181000	1295981340	18650	18650	18650	18650	0
62	20240816	180900	1295981340	18650	18650	18650	18650	3504
63	20240816	180800	1295981340	18650	18650	18650	18650	0
64	20240816	180700	1295981340	18650	18650	18650	18650	0
65	20240816	180600	1295981340	18650	18650	18650	18650	0
66	20240816	180500	1295981340	18650	18650	18650	18650	0
67	20240816	180400	1295981340	18650	18650	18650	18650	0
68	20240816	180300	1295981340	18650	18650	18650	18650	0
69	20240816	180200	1295981340	18650	18650	18650	18650	0
70	20240816	180100	1295981340	18650	18650	18650	18650	0
71	20240816	180000	1295981340	18650	18650	18650	18650	0
72	20240816	175900	1295981340	18650	18650	18650	18650	0
73	20240816	175800	1295981340	18650	18650	18650	18650	0
74	20240816	175700	1295981340	18650	18650	18650	18650	0
75	20240816	175600	1295981340	18650	18650	18650	18650	0
76	20240816	175500	1295981340	18650	18650	18650	18650	0
77	20240816	175400	1295981340	18650	18650	18650	18650	0
78	20240816	175300	1295981340	18650	18650	18650	18650	0
79	20240816	175200	1295981340	18650	18650	18650	18650	0
80	20240816	175100	1295981340	18650	18650	18650	18650	0
81	20240816	175000	1295981340	18650	18650	18650	18650	0
82	20240816	174900	1295981340	18650	18650	18650	18650	0
83	20240816	174800	1295981340	18650	18650	18650	18650	0
84	20240816	174700	1295981340	18650	18650	18650	18650	0
85	20240816	174600	1295981340	18650	18650	18650	18650	0
86	20240816	174500	1295981340	18650	18650	18650	18650	0
87	20240816	174400	1295981340	18650	18650	18650	18650	0
88	20240816	174300	1295981340	18650	18650	18650	18650	0
89	20240816	174200	1295981340	18650	18650	18650	18650	0
90	20240816	174100	1295981340	18650	18650	18650	18650	0
91	20240816	174000	1295981340	18650	18650	18650	18650	0
92	20240816	173900	1295981340	18650	18650	18650	18650	3504
93	20240816	173800	1295981340	18650	18650	18650	18650	0
94	20240816	173700	1295981340	18650	18650	18650	18650	0
95	20240816	173600	1295981340	18650	18650	18650	18650	0
96	20240816	173500	1295981340	18650	18650	18650	18650	0
97	20240816	173400	1295981340	18650	18650	18650	18650	0
98	20240816	173300	1295981340	18650	18650	18650	18650	0
99	20240816	173200	1295981340	18650	18650	18650	18650	0
100	20240816	173100	1295981340	18650	18650	18650	18650	0
101	20240816	173000	1295981340	18650	18650	18650	18650	0
102	20240816	172900	1295981340	18650	18650	18650	18650	0
103	20240816	172800	1295981340	18650	18650	18650	18650	0
104	20240816	172700	1295981340	18650	18650	18650	18650	0
105	20240816	172600	1295981340	18650	18650	18650	18650	0
106	20240816	172500	1295981340	18650	18650	18650	18650	0
107	20240816	172400	1295981340	18650	18650	18650	18650	0
108	20240816	172300	1295981340	18650	18650	18650	18650	0
109	20240816	172200	1295981340	18650	18650	18650	18650	0
110	20240816	172100	1295981340	18650	18650	18650	18650	0
111	20240816	172000	1295981340	18650	18650	18650	18650	0
112	20240816	171900	1295981340	18650	18650	18650	18650	0
113	20240816	171800	1295981340	18650	18650	18650	18650	0
114	20240816	171700	1295981340	18650	18650	18650	18650	0
115	20240816	171600	1295981340	18650	18650	18650	18650	0
116	20240816	171500	1295981340	18650	18650	18650	18650	0
117	20240816	171400	1295981340	18650	18650	18650	18650	0
118	20240816	171300	1295981340	18650	18650	18650	18650	0
119	20240816	171200	1295981340	18650	18650	18650	18650	0
120	20240816	171100	1295981340	18650	18650	18650	18650	0
121	20240816	171000	1295981340	18650	18650	18650	18650	0
122	20240816	170900	1295981340	18650	18650	18650	18650	3504
123	20240816	170800	1295981340	18650	18650	18650	18650	0
124	20240816	170700	1295981340	18650	18650	18650	18650	0
125	20240816	170600	1295981340	18650	18650	18650	18650	0
126	20240816	170500	1295981340	18650	18650	18650	18650	0
127	20240816	170400	1295981340	18650	18650	18650	18650	0
128	20240816	170300	1295981340	18650	18650	18650	18650	0
129	20240816	170200	1295981340	18650	18650	18650	18650	0
130	20240816	170100	1295981340	18650	18650	18650	18650	0
131	20240816	170000	1295981340	18650	18650	18650	18650	0
132	20240816	165900	1295981340	18650	18650	18650	18650	0
133	20240816	165800	1295981340	18650	18650	18650	18650	0
134	20240816	165700	1295981340	18650	18650	18650	18650	0
135	20240816	165600	1295981340	18650	18650	18650	18650	0
136	20240816	165500	1295981340	18650	18650	18650	18650	0
137	20240816	165400	1295981340	18650	18650	18650	18650	0
138	20240816	165300	1295981340	18650	18650	18650	18650	0
139	20240816	165200	1295981340	18650	18650	18650	18650	0
140	20240816	165100	1295981340	18650	18650	18650	18650	0
141	20240816	165000	1295981340	18650	18650	18650	18650	0
142	20240816	164900	1295981340	18650	18650	18650	18650	0
143	20240816	164800	1295981340	18650	18650	18650	18650	0
144	20240816	164700	1295981340	18650	18650	18650	18650	0
145	20240816	164600	1295981340	18650	18650	18650	18650	0
146	20240816	164500	1295981340	18650	18650	18650	18650	0
147	20240816	164400	1295981340	18650	18650	18650	18650	0
148	20240816	164300	1295981340	18650	18650	18650	18650	0
149	20240816	164200	1295981340	18650	18650	18650	18650	0
150	20240816	164100	1295981340	18650	18650	18650	18650	0
151	20240816	164000	1295981340	18650	18650	18650	18650	0
152	20240816	163900	1295981340	18650	18650	18650	18650	3504
153	20240816	163800	1295981340	18650	18650	18650	18650	0
154	20240816	163700	1295981340	18650	18650	18650	18650	0
155	20240816	163600	1295981340	18650	18650	18650	18650	0
156	20240816	163500	1295981340	18650	18650	18650	18650	0
157	20240816	163400	1295981340	18650	18650	18650	18650	0
158	20240816	163300	1295981340	18650	18650	18650	18650	0
159	20240816	163200	1295981340	18650	18650	18650	18650	0
160	20240816	163100	1295981340	18650	18650	18650	18650	0
161	20240816	163000	1295981340	18650	18650	18650	18650	0
162	20240816	162900	1295981340	18650	18650	18650	18650	0
163	20240816	162800	1295981340	18650	18650	18650	18650	0
164	20240816	162700	1295981340	18650	18650	18650	18650	0
165	20240816	162600	1295981340	18650	18650	18650	18650	0
166	20240816	162500	1295981340	18650	18650	18650	18650	0
167	20240816	162400	1295981340	18650	18650	18650	18650	0
168	20240816	162300	1295981340	18650	18650	18650	18650	0
169	20240816	162200	1295981340	18650	18650	18650	18650	0
170	20240816	162100	1295981340	18650	18650	18650	18650	0
171	20240816	162000	1295981340	18650	18650	18650	18650	0
172	20240816	161900	1295981340	18650	18650	18650	18650	0
173	20240816	161800	1295981340	18650	18650	18650	18650	0
174	20240816	161700	1295981340	18650	18650	18650	18650	0
175	20240816	161600	1295981340	18650	18650	18650	18650	0
176	20240816	161500	1295981340	18650	18650	18650	18650	0
177	20240816	161400	1295981340	18650	18650	18650	18650	0
178	20240816	161300	1295981340	18650	18650	18650	18650	0
179	20240816	161200	1295981340	18650	18650	18650	18650	0
180	20240816	161100	1295981340	18650	18650	18650	18650	0
181	20240816	161000	1295981340	18650	18650	18650	18650	0
182	20240816	160900	1295981340	18650	18650	18650	18650	3504
183	20240816	160800	1295981340	18650	18650	18650	18650	0
184	20240816	160700	1295981340	18650	18650	18650	18650	0
185	20240816	160600	1295981340	18650	18650	18650	18650	0
186	20240816	160500	1295981340	18650	18650	18650	18650	0
187	20240816	160400	1295981340	18650	18650	18650	18650	0
188	20240816	160300	1295981340	18650	18650	18650	18650	0
189	20240816	160200	1295981340	18650	18650	18650	18650	0
190	20240816	160100	1295981340	18650	18650	18650	18650	0
191	20240816	160000	1295981340	18650	18650	18650	18650	0
192	20240816	155900	1295981340	18650	18650	18650	18650	0
193	20240816	155800	1295981340	18650	18650	18650	18650	0
194	20240816	155700	1295981340	18650	18650	18650	18650	0
195	20240816	155600	1295981340	18650	18650	18650	18650	0
196	20240816	155500	1295981340	18650	18650	18650	18650	0
197	20240816	155400	1295981340	18650	18650	18650	18650	0
198	20240816	155300	1295981340	18650	18650	18650	18650	0
199	20240816	155200	1295981340	18650	18650	18650	18650	0
200	20240816	155100	1295981340	18650	18650	18650	18650	0
201	20240816	155000	1295981340	18650	18650	18650	18650	0
202	20240816	154900	1295981340	18650	18650	18650	18650	0
203	20240816	154800	1295981340	18650	18650	18650	18650	0
204	20240816	154700	1295981340	18650	18650	18650	18650	0
205	20240816	154600	1295981340	18650	18650	18650	18650	0
206	20240816	154500	1295981340	18650	18650	18650	18650	0
207	20240816	154400	1295981340	18650	18650	18650	18650	0
208	20240816	154300	1295981340	18650	18650	18650	18650	0
209	20240816	154200	1295981340	18650	18650	18650	18650	0
210	20240816	154100	1295981340	18650	18650	18650	18650	0
211	20240816	154000	1295981340	18650	18650	18650	18650	0
212	20240816	153900	1295981340	18650	18650	18650	18650	3504
213	20240816	153800	1295981340	18650	18650	18650	18650	0
214	20240816	153700	1295981340	18650	18650	18650	18650	0
215	20240816	153600	1295981340	18650	18650	18650	18650	0
216	20240816	153500	1295981340	18650	18650	18650	18650	0
217	20240816	153400	1295981340	18650	18650	18650	18650	0
218	20240816	153300	1295981340	18650	18650	18650	18650	0
219	20240816	153200	1295981340	18650	18650	18650	18650	0
220	20240816	153100	1295981340	18650	18650	18650	18650	0
221	20240816	153000	1295981340	18650	18650	18650	18650	3504
222	20240816	152900	1230631740	18690	18690	18690	18690	0
223	20240816	152800	1230631740	18690	18690	18690	18690	0
224	20240816	152700	1230631740	18690	18690	18690	18690	0
225	20240816	152600	1230631740	18690	18690	18690	18690	0
226	20240816	152500	1230631740	18690	18690	18690	18690	0
227	20240816	152400	1230631740	18690	18690	18690	18690	0
228	20240816	152300	1230631740	18690	18690	18690	18690	0
229	20240816	152200	1230631740	18690	18690	18690	18690	0
230	20240816	152100	1230631740	18690	18690	18690	18690	0
231	20240816	152000	1230631740	18690	18690	18690	18690	0
232	20240816	151900	1230631740	18690	18700	18700	18660	270
233	20240816	151800	1225585580	18700	18670	18700	18660	645
234	20240816	151700	1213547420	18680	18670	18680	18670	6
235	20240816	151600	1213435350	18670	18670	18680	18670	43
236	20240816	151500	1212632530	18660	18690	18690	18660	1106
237	20240816	151400	1191978630	18700	18700	18700	18700	9
238	20240816	151300	1191810330	18700	18700	18700	18700	0
239	20240816	151200	1191810330	18700	18690	18700	18690	54
240	20240816	151100	1190801030	18700	18700	18700	18700	12
241	20240816	151000	1190576630	18700	18690	18700	18690	17
242	20240816	150900	1190258750	18700	18700	18700	18700	1
243	20240816	150800	1190240050	18700	18700	18700	18700	5
244	20240816	150700	1190146550	18700	18700	18700	18700	0
245	20240816	150600	1190146550	18700	18700	18700	18700	0
246	20240816	150500	1190146550	18700	18700	18700	18700	2
247	20240816	150400	1190109150	18700	18700	18700	18700	0
248	20240816	150300	1190109150	18700	18700	18700	18700	49
249	20240816	150200	1189192850	18700	18690	18700	18670	488
250	20240816	150100	1180072860	18700	18700	18700	18700	71
251	20240816	150000	1178745160	18700	18710	18720	18700	496
252	20240816	145900	1169468790	18720	18720	18720	18720	2
253	20240816	145800	1169431350	18720	18730	18730	18720	22
254	20240816	145700	1169019490	18740	18740	18740	18740	1
255	20240816	145600	1169000750	18750	18770	18770	18750	89
256	20240816	145500	1167330710	18800	18800	18800	18800	0
257	20240816	145400	1167330710	18800	18800	18800	18800	59
258	20240816	145300	1166221510	18800	18760	18800	18760	5
259	20240816	145200	1166127590	18760	18760	18760	18760	1
260	20240816	145100	1166108830	18800	18800	18800	18800	0
261	20240816	145000	1166108830	18800	18790	18800	18790	150
262	20240816	144900	1163290210	18800	18760	18800	18760	165
263	20240816	144800	1160193570	18750	18750	18750	18750	1
264	20240816	144700	1160174820	18750	18750	18750	18750	0
265	20240816	144600	1160174820	18750	18750	18750	18750	10
266	20240816	144500	1159987320	18750	18750	18750	18750	0
267	20240816	144400	1159987320	18750	18750	18750	18750	0
268	20240816	144300	1159987320	18750	18760	18760	18750	7
269	20240816	144200	1159856060	18750	18750	18750	18750	0
270	20240816	144100	1159856060	18750	18750	18760	18740	13
271	20240816	144000	1159612400	18760	18760	18760	18760	11
272	20240816	143900	1159406040	18760	18760	18760	18760	0
273	20240816	143800	1159406040	18760	18760	18760	18750	455
274	20240816	143700	1150870410	18750	18750	18760	18750	92
275	20240816	143600	1149145360	18750	18750	18750	18750	0
276	20240816	143500	1149145360	18750	18730	18750	18730	25
277	20240816	143400	1148677070	18730	18720	18730	18700	201
278	20240816	143300	1144917710	18720	18720	18720	18720	10
279	20240816	143200	1144730510	18730	18730	18730	18730	0
280	20240816	143100	1144730510	18730	18730	18730	18730	14
281	20240816	143000	1144468290	18750	18750	18750	18750	0
282	20240816	142900	1144468290	18750	18750	18750	18750	1
283	20240816	142800	1144449540	18750	18750	18750	18750	0
284	20240816	142700	1144449540	18750	18740	18750	18730	162
285	20240816	142600	1141413590	18750	18750	18750	18750	102
286	20240816	142500	1139501090	18750	18750	18750	18750	10
287	20240816	142400	1139313590	18740	18740	18740	18740	0
288	20240816	142300	1139313590	18740	18740	18740	18740	18
289	20240816	142200	1138976270	18730	18730	18730	18730	0
290	20240816	142100	1138976270	18730	18780	18780	18730	569
291	20240816	142000	1128299780	18780	18780	18780	18780	0
292	20240816	141900	1128299780	18780	18780	18780	18780	0
293	20240816	141800	1128299780	18780	18780	18780	18780	2
294	20240816	141700	1128262220	18790	18790	18790	18790	0
295	20240816	141600	1128262220	18790	18770	18790	18770	279
296	20240816	141500	1123023150	18760	18750	18760	18750	133
297	20240816	141400	1120528080	18760	18760	18760	18760	10
298	20240816	141300	1120340480	18750	18750	18750	18750	1
299	20240816	141200	1120321730	18760	18760	18760	18760	5
300	20240816	141100	1120227930	18760	18760	18760	18760	1
301	20240816	141000	1120209170	18760	18750	18760	18750	40
302	20240816	140900	1119458790	18750	18750	18750	18750	1
303	20240816	140800	1119440040	18750	18750	18750	18750	6
304	20240816	140700	1119327540	18760	18750	18760	18750	145
305	20240816	140600	1116608600	18760	18760	18760	18760	14
306	20240816	140500	1116345960	18760	18760	18760	18760	0
307	20240816	140400	1116345960	18760	18760	18760	18760	48
308	20240816	140300	1115445480	18760	18750	18760	18750	13
309	20240816	140200	1115201630	18750	18750	18750	18750	1
310	20240816	140100	1115182880	18770	18770	18770	18770	0
311	20240816	140000	1115182880	18770	18770	18770	18770	0
312	20240816	135900	1115182880	18770	18770	18770	18770	0
313	20240816	135800	1115182880	18770	18770	18770	18770	47
314	20240816	135700	1114300690	18780	18780	18780	18780	0
315	20240816	135600	1114300690	18780	18780	18780	18780	0
316	20240816	135500	1114300690	18780	18780	18780	18780	15
317	20240816	135400	1114018990	18780	18780	18780	18780	10
318	20240816	135300	1113831190	18770	18780	18780	18770	48
319	20240816	135200	1112930220	18780	18760	18780	18760	153
320	20240816	135100	1110059840	18770	18780	18780	18770	33
321	20240816	135000	1109440210	18790	18790	18790	18790	0
322	20240816	134900	1109440210	18790	18790	18790	18790	0
323	20240816	134800	1109440210	18790	18790	18790	18790	0
324	20240816	134700	1109440210	18790	18790	18790	18790	0
325	20240816	134600	1109440210	18790	18790	18790	18790	3
326	20240816	134500	1109383840	18790	18790	18790	18790	0
327	20240816	134400	1109383840	18790	18790	18790	18790	1
328	20240816	134300	1109365050	18780	18780	18780	18780	1
329	20240816	134200	1109346270	18770	18790	18790	18770	36
330	20240816	134100	1108670110	18790	18780	18800	18780	235
331	20240816	134000	1104253880	18780	18780	18780	18780	2
332	20240816	133900	1104216320	18770	18770	18770	18770	3
333	20240816	133800	1104160010	18780	18780	18780	18780	25
334	20240816	133700	1103690510	18780	18780	18780	18780	6
335	20240816	133600	1103577830	18770	18770	18770	18770	1
336	20240816	133500	1103559060	18770	18770	18770	18770	5
337	20240816	133400	1103465210	18770	18770	18770	18770	3
338	20240816	133300	1103408900	18770	18770	18770	18770	3
339	20240816	133200	1103352590	18790	18790	18790	18760	243
340	20240816	133100	1098792760	18800	18800	18800	18800	1
341	20240816	133000	1098773960	18800	18800	18800	18800	163
342	20240816	132900	1095709560	18780	18780	18780	18780	7
343	20240816	132800	1095578100	18850	18850	18850	18850	1
344	20240816	132700	1095559250	18770	18770	18770	18770	0
345	20240816	132600	1095559250	18770	18750	18860	18750	766
346	20240816	132500	1081139450	18740	18750	18750	18740	19
347	20240816	132400	1080783260	18750	18740	18750	18740	35
348	20240816	132300	1080127160	18740	18730	18740	18730	10
349	20240816	132200	1079939810	18750	18750	18750	18750	0
350	20240816	132100	1079939810	18750	18750	18750	18750	0
351	20240816	132000	1079939810	18750	18750	18750	18750	319
352	20240816	131900	1073958560	18700	18740	18740	18700	200
353	20240816	131800	1070213640	18740	18810	18810	18740	1072
354	20240816	131700	1050079240	18840	18800	18840	18800	54
355	20240816	131600	1049063960	18800	18800	18800	18800	51
356	20240816	131500	1048105160	18770	18780	18780	18770	2
357	20240816	131400	1048067610	18800	18790	18800	18790	2
358	20240816	131300	1048030020	18790	18790	18790	18790	0
359	20240816	131200	1048030020	18790	18790	18790	18790	47
360	20240816	131100	1047146890	18790	18790	18790	18790	0
361	20240816	131000	1047146890	18790	18790	18790	18790	0
362	20240816	130900	1047146890	18790	18790	18790	18790	0
363	20240816	130800	1047146890	18790	18790	18790	18790	0
364	20240816	130700	1047146890	18790	18790	18790	18790	10
365	20240816	130600	1046958990	18790	18790	18790	18790	305
366	20240816	130500	1041228040	18800	18800	18800	18800	1
367	20240816	130400	1041209240	18780	18770	18780	18770	223
368	20240816	130300	1037023390	18770	18770	18780	18770	37
369	20240816	130200	1036328730	18770	18740	18850	18740	1425
370	20240816	130100	1009556440	18730	18730	18730	18730	0
371	20240816	130000	1009556440	18730	18730	18730	18730	0
372	20240816	125900	1009556440	18730	18730	18730	18730	5
373	20240816	125800	1009462790	18730	18730	18730	18730	0
374	20240816	125700	1009462790	18730	18730	18730	18730	0
375	20240816	125600	1009462790	18730	18730	18730	18730	0
376	20240816	125500	1009462790	18730	18730	18730	18730	0
377	20240816	125400	1009462790	18730	18730	18730	18730	1
378	20240816	125300	1009444060	18740	18740	18740	18740	15
379	20240816	125200	1009162960	18740	18740	18740	18740	0
380	20240816	125100	1009162960	18740	18740	18740	18740	1
381	20240816	125000	1009144220	18740	18760	18780	18720	430
382	20240816	124900	1001079560	18760	18760	18760	18760	0
383	20240816	124800	1001079560	18760	18760	18760	18760	113
384	20240816	124700	998959680	18760	18720	18760	18720	256
385	20240816	124600	994163270	18700	18720	18740	18700	1014
386	20240816	124500	975179460	18730	18730	18730	18730	0
387	20240816	124400	975179460	18730	18730	18730	18710	247
388	20240816	124300	970555400	18730	18730	18730	18730	3
389	20240816	124200	970499210	18730	18730	18730	18730	0
390	20240816	124100	970499210	18730	18730	18730	18730	0
391	20240816	124000	970499210	18730	18720	18730	18720	42
392	20240816	123900	969712770	18720	18720	18720	18720	1
393	20240816	123800	969694050	18730	18730	18730	18730	15
394	20240816	123700	969413100	18730	18730	18730	18730	5
395	20240816	123600	969319450	18730	18730	18730	18730	0
396	20240816	123500	969319450	18730	18730	18730	18730	30
397	20240816	123400	968757550	18730	18740	18740	18730	4
398	20240816	123300	968682600	18720	18720	18720	18720	0
399	20240816	123200	968682600	18720	18710	18740	18710	1179
400	20240816	123100	946612160	18700	18700	18700	18700	32
401	20240816	123000	946013760	18700	18700	18700	18700	0
402	20240816	122900	946013760	18700	18700	18700	18700	0
403	20240816	122800	946013760	18700	18700	18700	18700	0
404	20240816	122700	946013760	18700	18720	18720	18700	302
405	20240816	122600	940364520	18720	18720	18720	18720	1
406	20240816	122500	940345800	18720	18720	18720	18720	25
407	20240816	122400	939877800	18720	18720	18720	18720	2
408	20240816	122300	939840360	18700	18700	18700	18700	10
409	20240816	122200	939653360	18700	18700	18700	18700	0
410	20240816	122100	939653360	18700	18700	18700	18700	0
411	20240816	122000	939653360	18700	18700	18700	18700	25
412	20240816	121900	939185860	18700	18700	18700	18700	0
413	20240816	121800	939185860	18700	18720	18720	18700	1500
414	20240816	121700	911132850	18720	18720	18720	18720	19
415	20240816	121600	910777170	18720	18720	18720	18720	0
416	20240816	121500	910777170	18720	18720	18720	18720	10
417	20240816	121400	910589970	18740	18740	18740	18740	0
418	20240816	121300	910589970	18740	18740	18740	18740	11
419	20240816	121200	910383830	18740	18740	18740	18740	0
420	20240816	121100	910383830	18740	18720	18740	18720	167
421	20240816	121000	907256290	18710	18710	18710	18710	0
422	20240816	120900	907256290	18710	18710	18710	18710	68
423	20240816	120800	905984010	18710	18710	18710	18710	0
424	20240816	120700	905984010	18710	18710	18710	18710	8
425	20240816	120600	905834330	18710	18680	18710	18680	1703
426	20240816	120500	874011240	18650	18680	18680	18640	1461
427	20240816	120400	846752450	18680	18680	18680	18680	1
428	20240816	120300	846733770	18690	18690	18690	18690	16
429	20240816	120200	846434730	18690	18690	18690	18690	0
430	20240816	120100	846434730	18690	18690	18690	18690	1
431	20240816	120000	846416040	18680	18680	18680	18680	0
432	20240816	115900	846416040	18680	18680	18680	18680	50
433	20240816	115800	845482040	18690	18680	18690	18680	128
434	20240816	115700	843090790	18690	18690	18690	18690	0
435	20240816	115600	843090790	18690	18690	18690	18690	0
436	20240816	115500	843090790	18690	18690	18690	18690	0
437	20240816	115400	843090790	18690	18690	18690	18690	0
438	20240816	115300	843090790	18690	18690	18690	18690	0
439	20240816	115200	843090790	18690	18690	18690	18690	0
440	20240816	115100	843090790	18690	18690	18690	18690	0
441	20240816	115000	843090790	18690	18690	18690	18690	0
442	20240816	114900	843090790	18690	18660	18690	18660	175
443	20240816	114800	839824770	18660	18670	18670	18660	230
444	20240816	114700	835530950	18660	18660	18660	18660	2
445	20240816	114600	835493630	18660	18660	18660	18660	0
446	20240816	114500	835493630	18660	18670	18670	18660	124
447	20240816	114400	833178680	18670	18670	18670	18670	0
448	20240816	114300	833178680	18670	18670	18670	18670	0
449	20240816	114200	833178680	18670	18680	18680	18670	41
450	20240816	114100	832412850	18680	18680	18680	18680	0
451	20240816	114000	832412850	18680	18680	18680	18680	63
452	20240816	113900	831236010	18680	18670	18680	18670	3
453	20240816	113800	831179980	18670	18670	18670	18670	1
454	20240816	113700	831161310	18670	18670	18670	18670	0
455	20240816	113600	831161310	18670	18670	18670	18670	0
456	20240816	113500	831161310	18670	18670	18670	18670	0
457	20240816	113400	831161310	18670	18670	18670	18670	0
458	20240816	113300	831161310	18670	18670	18670	18670	1
459	20240816	113200	831142640	18680	18680	18680	18680	1
460	20240816	113100	831123960	18670	18670	18670	18670	0
461	20240816	113000	831123960	18670	18670	18670	18670	1
462	20240816	112900	831105290	18680	18680	18680	18680	0
463	20240816	112800	831105290	18680	18680	18680	18680	0
464	20240816	112700	831105290	18680	18620	18690	18620	52
465	20240816	112600	830136920	18700	18700	18700	18700	2
466	20240816	112500	830099520	18610	18610	18610	18610	0
467	20240816	112400	830099520	18610	18670	18670	18610	432
468	20240816	112300	822055430	18700	18690	18700	18690	157
469	20240816	112200	819120730	18690	18690	18690	18690	0
470	20240816	112100	819120730	18690	18670	18690	18670	3
471	20240816	112000	819064680	18670	18690	18690	18670	3
472	20240816	111900	819008650	18650	18650	18650	18650	0
473	20240816	111800	819008650	18650	18650	18650	18650	0
474	20240816	111700	819008650	18650	18670	18670	18640	1941
475	20240816	111600	782806920	18680	18700	18700	18680	159
476	20240816	111500	779835300	18700	18700	18700	18700	0
477	20240816	111400	779835300	18700	18690	18700	18690	23
478	20240816	111300	779405230	18690	18690	18690	18690	127
479	20240816	111200	777031600	18690	18690	18690	18690	1
480	20240816	111100	777012910	18690	18690	18690	18690	0
481	20240816	111000	777012910	18690	18700	18700	18690	22
482	20240816	110900	776601520	18700	18700	18700	18700	8
483	20240816	110800	776451920	18700	18690	18700	18690	643
484	20240816	110700	764427830	18700	18670	18700	18670	875
485	20240816	110600	748076200	18670	18670	18670	18670	1
486	20240816	110500	748057530	18690	18690	18690	18690	57
487	20240816	110400	746992200	18690	18690	18690	18690	110
488	20240816	110300	744936300	18690	18690	18690	18690	0
489	20240816	110200	744936300	18690	18700	18700	18690	70
490	20240816	110100	743627990	18700	18700	18700	18690	103
491	20240816	110000	741702890	18670	18670	18670	18670	532
492	20240816	105900	731770450	18660	18670	18670	18660	9
493	20240816	105800	731602490	18670	18670	18670	18670	0
494	20240816	105700	731602490	18670	18670	18670	18670	0
495	20240816	105600	731602490	18670	18680	18690	18670	48
496	20240816	105500	730705420	18650	18650	18650	18650	1
497	20240816	105400	730686770	18650	18650	18650	18650	0
498	20240816	105300	730686770	18650	18650	18650	18650	80
499	20240816	105200	729194770	18650	18650	18650	18650	30
500	20240816	105100	728635270	18650	18650	18650	18650	0
501	20240816	105000	728635270	18650	18650	18650	18650	0
502	20240816	104900	728635270	18650	18670	18670	18650	555
503	20240816	104800	718277860	18690	18670	18690	18670	506
504	20240816	104700	708820840	18670	18680	18680	18670	89
505	20240816	104600	707159200	18680	18680	18680	18680	40
506	20240816	104500	706412000	18680	18680	18680	18680	1
507	20240816	104400	706393320	18680	18680	18680	18680	0
508	20240816	104300	706393320	18680	18680	18680	18680	50
509	20240816	104200	705459320	18680	18690	18690	18680	66
510	20240816	104100	704226280	18690	18690	18690	18690	47
511	20240816	104000	703347850	18660	18660	18660	18660	0
512	20240816	103900	703347850	18660	18690	18690	18640	1313
513	20240816	103800	678849070	18690	18690	18690	18690	0
514	20240816	103700	678849070	18690	18660	18690	18610	1496
515	20240816	103600	650967690	18670	18670	18670	18670	1
516	20240816	103500	650949020	18670	18670	18670	18670	1
517	20240816	103400	650930350	18670	18670	18670	18670	138
518	20240816	103300	648353890	18670	18670	18680	18670	1132
519	20240816	103200	627218530	18690	18630	18700	18630	1744
520	20240816	103100	594665470	18620	18620	18620	18620	1
521	20240816	103000	594646850	18630	18630	18630	18630	22
522	20240816	102900	594236990	18630	18620	18630	18620	196
523	20240816	102800	590585660	18620	18590	18620	18590	1068
524	20240816	102700	570715250	18590	18590	18590	18580	164
525	20240816	102600	567668100	18590	18590	18590	18590	0
526	20240816	102500	567668100	18590	18610	18620	18590	141
527	20240816	102400	565044030	18610	18610	18610	18610	28
528	20240816	102300	564522950	18620	18610	18620	18610	57
529	20240816	102200	563461710	18550	18610	18610	18550	111
530	20240816	102100	561397490	18550	18600	18600	18550	2304
531	20240816	102000	518629270	18600	18600	18630	18600	224
532	20240816	101900	514462840	18600	18600	18600	18600	2
533	20240816	101800	514425640	18610	18610	18610	18610	31
534	20240816	101700	513848730	18600	18600	18600	18600	116
535	20240816	101600	511691130	18600	18600	18610	18600	557
536	20240816	101500	501326480	18630	18630	18630	18630	4
537	20240816	101400	501251960	18600	18600	18600	18600	12
538	20240816	101300	501028760	18600	18590	18600	18590	86
539	20240816	101200	499429490	18600	18600	18600	18600	169
540	20240816	101100	496286090	18580	18580	18580	18580	13
541	20240816	101000	496044550	18630	18630	18630	18630	10
542	20240816	100900	495858250	18580	18580	18620	18580	207
543	20240816	100800	492008430	18580	18620	18640	18580	2036
544	20240816	100700	454105130	18620	18620	18630	18620	3
545	20240816	100600	454049260	18620	18620	18620	18610	71
546	20240816	100500	452727700	18620	18610	18620	18610	44
547	20240816	100400	451908430	18610	18610	18610	18610	11
548	20240816	100300	451703720	18620	18610	18620	18610	563
549	20240816	100200	441222540	18600	18610	18610	18600	103
550	20240816	100100	439305910	18600	18600	18600	18600	30
551	20240816	100000	438747910	18600	18600	18610	18600	104
552	20240816	095900	436813480	18590	18600	18600	18590	141
553	20240816	095800	434191040	18600	18630	18630	18590	570
554	20240816	095700	423584700	18630	18630	18630	18630	1
555	20240816	095600	423566070	18640	18640	18640	18620	129
556	20240816	095500	421162560	18640	18640	18640	18640	306
557	20240816	095400	415458720	18650	18650	18650	18650	2
558	20240816	095300	415421420	18640	18640	18640	18640	134
559	20240816	095200	412923660	18640	18650	18650	18640	96
560	20240816	095100	411133930	18630	18640	18640	18630	263
561	20240816	095000	406232730	18640	18650	18650	18640	132
562	20240816	094900	403772210	18640	18680	18680	18630	547
563	20240816	094800	393570420	18660	18660	18690	18660	105
564	20240816	094700	391608300	18690	18660	18690	18660	413
565	20240816	094600	383895100	18660	18660	18660	18660	10
566	20240816	094500	383708500	18680	18670	18680	18650	112
567	20240816	094400	381617670	18650	18650	18660	18650	6
568	20240816	094300	381505740	18650	18650	18650	18650	16
569	20240816	094200	381207340	18650	18680	18680	18650	12
570	20240816	094100	380983480	18680	18640	18680	18640	416
571	20240816	094000	373217200	18640	18650	18650	18640	35
572	20240816	093900	372564700	18640	18660	18660	18620	569
573	20240816	093800	361956980	18660	18710	18710	18660	256
574	20240816	093700	357176130	18690	18710	18730	18690	1229
575	20240816	093600	334199820	18720	18720	18720	18720	66
576	20240816	093500	332964300	18730	18710	18730	18700	58
577	20240816	093400	331879160	18710	18740	18740	18710	377
578	20240816	093300	324818050	18790	18790	18790	18790	4
579	20240816	093200	324742890	18780	18780	18780	18720	481
580	20240816	093100	315727370	18750	18800	18800	18750	48
581	20240816	093000	314827320	18790	18730	18790	18720	766
582	20240816	092900	300465640	18720	18720	18730	18720	26
583	20240816	092800	299978900	18720	18690	18720	18670	1532
584	20240816	092700	271364920	18700	18780	18780	18690	1856
585	20240816	092600	236592300	18760	18760	18760	18760	10
586	20240816	092500	236404700	18760	18780	18790	18760	6
587	20240816	092400	236292010	18760	18780	18780	18760	199
588	20240816	092300	232556170	18780	18780	18800	18780	531
589	20240816	092200	222583000	18800	18800	18800	18790	408
590	20240816	092100	214915720	18780	18800	18800	18780	26
591	20240816	092000	214427220	18800	18780	18800	18780	7
592	20240816	091900	214295660	18800	18760	18800	18750	163
593	20240816	091800	211236800	18750	18760	18760	18750	179
594	20240816	091700	207880530	18750	18800	18800	18750	1497
595	20240816	091600	179780550	18810	18800	18810	18800	62
596	20240816	091500	178614930	18800	18810	18810	18800	98
597	20240816	091400	176771920	18810	18810	18810	18800	84
598	20240816	091300	175192020	18810	18830	18840	18810	433
599	20240816	091200	167042470	18830	18840	18840	18830	64
600	20240816	091100	165836880	18830	18900	18900	18830	419
601	20240816	091000	157936510	18820	18840	18890	18820	1082
602	20240816	090900	137532690	18840	18920	18920	18820	707
603	20240816	090800	124187290	18890	18860	18890	18860	841
604	20240816	090700	108301340	18860	18860	18870	18860	179
605	20240816	090600	104924860	18860	18910	18910	18860	1100
606	20240816	090500	84172460	18920	18920	18940	18920	245
607	20240816	090400	79534260	18930	18880	18960	18880	431
608	20240816	090300	71381110	18880	18820	18880	18820	305
609	20240816	090200	65629510	18910	18910	18910	18820	910
610	20240816	090100	48438050	18910	18990	18990	18900	173
611	20240816	090000	45165920	18880	19030	19030	18880	2378