KissMeData/033240/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191500	1293561490	18730	18730	18730	18730	919
3	20240809	191400	1293561490	18730	18730	18730	18730	0
4	20240809	191300	1293561490	18730	18730	18730	18730	0
5	20240809	191200	1293561490	18730	18730	18730	18730	0
6	20240809	191100	1293561490	18730	18730	18730	18730	0
7	20240809	191000	1293561490	18730	18730	18730	18730	0
8	20240809	190900	1293561490	18730	18730	18730	18730	0
9	20240809	190800	1293561490	18730	18730	18730	18730	0
10	20240809	190700	1293561490	18730	18730	18730	18730	0
11	20240809	190600	1293561490	18730	18730	18730	18730	0
12	20240809	190500	1293561490	18730	18730	18730	18730	0
13	20240809	190400	1293561490	18730	18730	18730	18730	0
14	20240809	190300	1293561490	18730	18730	18730	18730	0
15	20240809	190200	1293561490	18730	18730	18730	18730	0
16	20240809	190100	1293561490	18730	18730	18730	18730	0
17	20240809	190000	1293561490	18730	18730	18730	18730	0
18	20240809	185900	1293561490	18730	18730	18730	18730	0
19	20240809	185800	1293561490	18730	18730	18730	18730	0
20	20240809	185700	1293561490	18730	18730	18730	18730	0
21	20240809	185600	1293561490	18730	18730	18730	18730	0
22	20240809	185500	1293561490	18730	18730	18730	18730	0
23	20240809	185400	1293561490	18730	18730	18730	18730	0
24	20240809	185300	1293561490	18730	18730	18730	18730	0
25	20240809	185200	1293561490	18730	18730	18730	18730	0
26	20240809	185100	1293561490	18730	18730	18730	18730	0
27	20240809	185000	1293561490	18730	18730	18730	18730	0
28	20240809	184900	1293561490	18730	18730	18730	18730	0
29	20240809	184800	1293561490	18730	18730	18730	18730	0
30	20240809	184700	1293561490	18730	18730	18730	18730	0
31	20240809	184600	1293561490	18730	18730	18730	18730	0
32	20240809	184500	1293561490	18730	18730	18730	18730	919
33	20240809	184400	1293561490	18730	18730	18730	18730	0
34	20240809	184300	1293561490	18730	18730	18730	18730	0
35	20240809	184200	1293561490	18730	18730	18730	18730	0
36	20240809	184100	1293561490	18730	18730	18730	18730	0
37	20240809	184000	1293561490	18730	18730	18730	18730	0
38	20240809	183900	1293561490	18730	18730	18730	18730	0
39	20240809	183800	1293561490	18730	18730	18730	18730	0
40	20240809	183700	1293561490	18730	18730	18730	18730	0
41	20240809	183600	1293561490	18730	18730	18730	18730	0
42	20240809	183500	1293561490	18730	18730	18730	18730	0
43	20240809	183400	1293561490	18730	18730	18730	18730	0
44	20240809	183300	1293561490	18730	18730	18730	18730	0
45	20240809	183200	1293561490	18730	18730	18730	18730	0
46	20240809	183100	1293561490	18730	18730	18730	18730	0
47	20240809	183000	1293561490	18730	18730	18730	18730	0
48	20240809	182900	1293561490	18730	18730	18730	18730	0
49	20240809	182800	1293561490	18730	18730	18730	18730	0
50	20240809	182700	1293561490	18730	18730	18730	18730	0
51	20240809	182600	1293561490	18730	18730	18730	18730	0
52	20240809	182500	1293561490	18730	18730	18730	18730	0
53	20240809	182400	1293561490	18730	18730	18730	18730	0
54	20240809	182300	1293561490	18730	18730	18730	18730	0
55	20240809	182200	1293561490	18730	18730	18730	18730	0
56	20240809	182100	1293561490	18730	18730	18730	18730	0
57	20240809	182000	1293561490	18730	18730	18730	18730	0
58	20240809	181900	1293561490	18730	18730	18730	18730	0
59	20240809	181800	1293561490	18730	18730	18730	18730	0
60	20240809	181700	1293561490	18730	18730	18730	18730	0
61	20240809	181600	1293561490	18730	18730	18730	18730	0
62	20240809	181500	1293561490	18730	18730	18730	18730	919
63	20240809	181400	1293561490	18730	18730	18730	18730	0
64	20240809	181300	1293561490	18730	18730	18730	18730	0
65	20240809	181200	1293561490	18730	18730	18730	18730	0
66	20240809	181100	1293561490	18730	18730	18730	18730	0
67	20240809	181000	1293561490	18730	18730	18730	18730	0
68	20240809	180900	1293561490	18730	18730	18730	18730	0
69	20240809	180800	1293561490	18730	18730	18730	18730	0
70	20240809	180700	1293561490	18730	18730	18730	18730	0
71	20240809	180600	1293561490	18730	18730	18730	18730	0
72	20240809	180500	1293561490	18730	18730	18730	18730	0
73	20240809	180400	1293561490	18730	18730	18730	18730	0
74	20240809	180300	1293561490	18730	18730	18730	18730	0
75	20240809	180200	1293561490	18730	18730	18730	18730	0
76	20240809	180100	1293561490	18730	18730	18730	18730	0
77	20240809	180000	1293561490	18730	18730	18730	18730	0
78	20240809	175900	1293561490	18730	18730	18730	18730	0
79	20240809	175800	1293561490	18730	18730	18730	18730	0
80	20240809	175700	1293561490	18730	18730	18730	18730	0
81	20240809	175600	1293561490	18730	18730	18730	18730	0
82	20240809	175500	1293561490	18730	18730	18730	18730	0
83	20240809	175400	1293561490	18730	18730	18730	18730	0
84	20240809	175300	1293561490	18730	18730	18730	18730	0
85	20240809	175200	1293561490	18730	18730	18730	18730	0
86	20240809	175100	1293561490	18730	18730	18730	18730	0
87	20240809	175000	1293561490	18730	18730	18730	18730	0
88	20240809	174900	1293561490	18730	18730	18730	18730	0
89	20240809	174800	1293561490	18730	18730	18730	18730	0
90	20240809	174700	1293561490	18730	18730	18730	18730	0
91	20240809	174600	1293561490	18730	18730	18730	18730	0
92	20240809	174500	1293561490	18730	18730	18730	18730	919
93	20240809	174400	1293561490	18730	18730	18730	18730	0
94	20240809	174300	1293561490	18730	18730	18730	18730	0
95	20240809	174200	1293561490	18730	18730	18730	18730	0
96	20240809	174100	1293561490	18730	18730	18730	18730	0
97	20240809	174000	1293561490	18730	18730	18730	18730	0
98	20240809	173900	1293561490	18730	18730	18730	18730	0
99	20240809	173800	1293561490	18730	18730	18730	18730	0
100	20240809	173700	1293561490	18730	18730	18730	18730	0
101	20240809	173600	1293561490	18730	18730	18730	18730	0
102	20240809	173500	1293561490	18730	18730	18730	18730	0
103	20240809	173400	1293561490	18730	18730	18730	18730	0
104	20240809	173300	1293561490	18730	18730	18730	18730	0
105	20240809	173200	1293561490	18730	18730	18730	18730	0
106	20240809	173100	1293561490	18730	18730	18730	18730	0
107	20240809	173000	1293561490	18730	18730	18730	18730	0
108	20240809	172900	1293561490	18730	18730	18730	18730	0
109	20240809	172800	1293561490	18730	18730	18730	18730	0
110	20240809	172700	1293561490	18730	18730	18730	18730	0
111	20240809	172600	1293561490	18730	18730	18730	18730	0
112	20240809	172500	1293561490	18730	18730	18730	18730	0
113	20240809	172400	1293561490	18730	18730	18730	18730	0
114	20240809	172300	1293561490	18730	18730	18730	18730	0
115	20240809	172200	1293561490	18730	18730	18730	18730	0
116	20240809	172100	1293561490	18730	18730	18730	18730	0
117	20240809	172000	1293561490	18730	18730	18730	18730	0
118	20240809	171900	1293561490	18730	18730	18730	18730	0
119	20240809	171800	1293561490	18730	18730	18730	18730	0
120	20240809	171700	1293561490	18730	18730	18730	18730	0
121	20240809	171600	1293561490	18730	18730	18730	18730	0
122	20240809	171500	1293561490	18730	18730	18730	18730	919
123	20240809	171400	1293561490	18730	18730	18730	18730	0
124	20240809	171300	1293561490	18730	18730	18730	18730	0
125	20240809	171200	1293561490	18730	18730	18730	18730	0
126	20240809	171100	1293561490	18730	18730	18730	18730	0
127	20240809	171000	1293561490	18730	18730	18730	18730	0
128	20240809	170900	1293561490	18730	18730	18730	18730	0
129	20240809	170800	1293561490	18730	18730	18730	18730	0
130	20240809	170700	1293561490	18730	18730	18730	18730	0
131	20240809	170600	1293561490	18730	18730	18730	18730	0
132	20240809	170500	1293561490	18730	18730	18730	18730	0
133	20240809	170400	1293561490	18730	18730	18730	18730	0
134	20240809	170300	1293561490	18730	18730	18730	18730	0
135	20240809	170200	1293561490	18730	18730	18730	18730	0
136	20240809	170100	1293561490	18730	18730	18730	18730	0
137	20240809	170000	1293561490	18730	18730	18730	18730	0
138	20240809	165900	1293561490	18730	18730	18730	18730	0
139	20240809	165800	1293561490	18730	18730	18730	18730	0
140	20240809	165700	1293561490	18730	18730	18730	18730	0
141	20240809	165600	1293561490	18730	18730	18730	18730	0
142	20240809	165500	1293561490	18730	18730	18730	18730	0
143	20240809	165400	1293561490	18730	18730	18730	18730	0
144	20240809	165300	1293561490	18730	18730	18730	18730	0
145	20240809	165200	1293561490	18730	18730	18730	18730	0
146	20240809	165100	1293561490	18730	18730	18730	18730	0
147	20240809	165000	1293561490	18730	18730	18730	18730	0
148	20240809	164900	1293561490	18730	18730	18730	18730	0
149	20240809	164800	1293561490	18730	18730	18730	18730	0
150	20240809	164700	1293561490	18730	18730	18730	18730	0
151	20240809	164600	1293561490	18730	18730	18730	18730	0
152	20240809	164500	1293561490	18730	18730	18730	18730	919
153	20240809	164400	1293561490	18730	18730	18730	18730	0
154	20240809	164300	1293561490	18730	18730	18730	18730	0
155	20240809	164200	1293561490	18730	18730	18730	18730	0
156	20240809	164100	1293561490	18730	18730	18730	18730	0
157	20240809	164000	1293561490	18730	18730	18730	18730	0
158	20240809	163900	1293561490	18730	18730	18730	18730	0
159	20240809	163800	1293561490	18730	18730	18730	18730	0
160	20240809	163700	1293561490	18730	18730	18730	18730	0
161	20240809	163600	1293561490	18730	18730	18730	18730	0
162	20240809	163500	1293561490	18730	18730	18730	18730	0
163	20240809	163400	1293561490	18730	18730	18730	18730	0
164	20240809	163300	1293561490	18730	18730	18730	18730	0
165	20240809	163200	1293561490	18730	18730	18730	18730	0
166	20240809	163100	1293561490	18730	18730	18730	18730	0
167	20240809	163000	1293561490	18730	18730	18730	18730	0
168	20240809	162900	1293561490	18730	18730	18730	18730	0
169	20240809	162800	1293561490	18730	18730	18730	18730	0
170	20240809	162700	1293561490	18730	18730	18730	18730	0
171	20240809	162600	1293561490	18730	18730	18730	18730	0
172	20240809	162500	1293561490	18730	18730	18730	18730	0
173	20240809	162400	1293561490	18730	18730	18730	18730	0
174	20240809	162300	1293561490	18730	18730	18730	18730	0
175	20240809	162200	1293561490	18730	18730	18730	18730	0
176	20240809	162100	1293561490	18730	18730	18730	18730	0
177	20240809	162000	1293561490	18730	18730	18730	18730	0
178	20240809	161900	1293561490	18730	18730	18730	18730	0
179	20240809	161800	1293561490	18730	18730	18730	18730	0
180	20240809	161700	1293561490	18730	18730	18730	18730	0
181	20240809	161600	1293561490	18730	18730	18730	18730	0
182	20240809	161500	1293561490	18730	18730	18730	18730	919
183	20240809	161400	1293561490	18730	18730	18730	18730	0
184	20240809	161300	1293561490	18730	18730	18730	18730	0
185	20240809	161200	1293561490	18730	18730	18730	18730	0
186	20240809	161100	1293561490	18730	18730	18730	18730	0
187	20240809	161000	1293561490	18730	18730	18730	18730	0
188	20240809	160900	1293561490	18730	18730	18730	18730	0
189	20240809	160800	1293561490	18730	18730	18730	18730	0
190	20240809	160700	1293561490	18730	18730	18730	18730	0
191	20240809	160600	1293561490	18730	18730	18730	18730	0
192	20240809	160500	1293561490	18730	18730	18730	18730	0
193	20240809	160400	1293561490	18730	18730	18730	18730	0
194	20240809	160300	1293561490	18730	18730	18730	18730	0
195	20240809	160200	1293561490	18730	18730	18730	18730	0
196	20240809	160100	1293561490	18730	18730	18730	18730	0
197	20240809	160000	1293561490	18730	18730	18730	18730	0
198	20240809	155900	1293561490	18730	18730	18730	18730	0
199	20240809	155800	1293561490	18730	18730	18730	18730	0
200	20240809	155700	1293561490	18730	18730	18730	18730	0
201	20240809	155600	1293561490	18730	18730	18730	18730	0
202	20240809	155500	1293561490	18730	18730	18730	18730	0
203	20240809	155400	1293561490	18730	18730	18730	18730	0
204	20240809	155300	1293561490	18730	18730	18730	18730	0
205	20240809	155200	1293561490	18730	18730	18730	18730	0
206	20240809	155100	1293561490	18730	18730	18730	18730	0
207	20240809	155000	1293561490	18730	18730	18730	18730	0
208	20240809	154900	1293561490	18730	18730	18730	18730	0
209	20240809	154800	1293561490	18730	18730	18730	18730	0
210	20240809	154700	1293561490	18730	18730	18730	18730	0
211	20240809	154600	1293561490	18730	18730	18730	18730	0
212	20240809	154500	1293561490	18730	18730	18730	18730	919
213	20240809	154400	1293561490	18730	18730	18730	18730	0
214	20240809	154300	1293561490	18730	18730	18730	18730	0
215	20240809	154200	1293561490	18730	18730	18730	18730	0
216	20240809	154100	1293561490	18730	18730	18730	18730	0
217	20240809	154000	1293561490	18730	18730	18730	18730	0
218	20240809	153900	1293561490	18730	18730	18730	18730	0
219	20240809	153800	1293561490	18730	18730	18730	18730	0
220	20240809	153700	1293561490	18730	18730	18730	18730	0
221	20240809	153600	1293561490	18730	18730	18730	18730	0
222	20240809	153500	1293561490	18730	18730	18730	18730	0
223	20240809	153400	1293561490	18730	18730	18730	18730	0
224	20240809	153300	1293561490	18730	18730	18730	18730	0
225	20240809	153200	1293561490	18730	18730	18730	18730	0
226	20240809	153100	1293561490	18730	18730	18730	18730	0
227	20240809	153000	1293561490	18730	18730	18730	18730	919
228	20240809	152900	1276348620	18740	18740	18740	18740	0
229	20240809	152800	1276348620	18740	18740	18740	18740	0
230	20240809	152700	1276348620	18740	18740	18740	18740	0
231	20240809	152600	1276348620	18740	18740	18740	18740	0
232	20240809	152500	1276348620	18740	18740	18740	18740	0
233	20240809	152400	1276348620	18740	18740	18740	18740	0
234	20240809	152300	1276348620	18740	18740	18740	18740	0
235	20240809	152200	1276348620	18740	18740	18740	18740	0
236	20240809	152100	1276348620	18740	18740	18740	18740	0
237	20240809	152000	1276348620	18740	18740	18740	18740	0
238	20240809	151900	1276348620	18740	18730	18740	18720	126
239	20240809	151800	1273988680	18730	18710	18730	18710	88
240	20240809	151700	1272341050	18720	18720	18720	18720	129
241	20240809	151600	1269926170	18710	18720	18720	18710	102
242	20240809	151500	1268017180	18710	18720	18720	18710	209
243	20240809	151400	1264106220	18720	18710	18720	18710	144
244	20240809	151300	1261411700	18710	18720	18720	18710	87
245	20240809	151200	1259783370	18730	18710	18730	18710	43
246	20240809	151100	1258978280	18720	18720	18720	18710	69
247	20240809	151000	1257686730	18730	18720	18730	18720	505
248	20240809	150900	1248228090	18730	18730	18730	18720	98
249	20240809	150800	1246392960	18730	18720	18730	18720	1407
250	20240809	150700	1220052900	18720	18710	18720	18710	477
251	20240809	150600	1211124630	18710	18700	18710	18700	301
252	20240809	150500	1205494420	18690	18700	18700	18690	155
253	20240809	150400	1202596470	18690	18670	18700	18670	634
254	20240809	150300	1190747610	18670	18670	18670	18650	93
255	20240809	150200	1189012440	18670	18670	18670	18660	12
256	20240809	150100	1188788500	18680	18680	18680	18680	1
257	20240809	150000	1188769820	18680	18670	18680	18650	454
258	20240809	145900	1180302620	18680	18680	18680	18680	31
259	20240809	145800	1179723540	18680	18680	18680	18680	0
260	20240809	145700	1179723540	18680	18690	18690	18680	2
261	20240809	145600	1179686170	18690	18690	18690	18690	1
262	20240809	145500	1179667480	18690	18690	18690	18680	32
263	20240809	145400	1179069700	18690	18690	18690	18690	0
264	20240809	145300	1179069700	18690	18690	18690	18690	0
265	20240809	145200	1179069700	18690	18690	18690	18690	30
266	20240809	145100	1178509000	18690	18690	18690	18690	1109
267	20240809	145000	1157781790	18700	18690	18700	18690	195
268	20240809	144900	1154137230	18700	18700	18700	18700	2
269	20240809	144800	1154099830	18700	18700	18700	18700	3
270	20240809	144700	1154043730	18700	18700	18700	18700	80
271	20240809	144600	1152547730	18700	18700	18700	18700	172
272	20240809	144500	1149331330	18700	18700	18700	18700	0
273	20240809	144400	1149331330	18700	18700	18700	18700	5
274	20240809	144300	1149237830	18700	18700	18700	18700	1
275	20240809	144200	1149219130	18700	18700	18700	18690	4
276	20240809	144100	1149144340	18700	18700	18700	18700	0
277	20240809	144000	1149144340	18700	18650	18700	18650	713
278	20240809	143900	1135831710	18650	18650	18650	18650	135
279	20240809	143800	1133313960	18640	18640	18640	18640	14
280	20240809	143700	1133053000	18650	18650	18650	18650	0
281	20240809	143600	1133053000	18650	18650	18650	18650	1
282	20240809	143500	1133034350	18650	18650	18650	18650	14
283	20240809	143400	1132773250	18660	18650	18660	18640	25
284	20240809	143300	1132306800	18660	18620	18660	18620	170
285	20240809	143200	1129141340	18620	18620	18620	18620	0
286	20240809	143100	1129141340	18620	18620	18620	18620	2
287	20240809	143000	1129104100	18620	18620	18620	18620	0
288	20240809	142900	1129104100	18620	18620	18620	18610	5
289	20240809	142800	1129011010	18620	18620	18620	18620	4
290	20240809	142700	1128936530	18620	18610	18620	18610	45
291	20240809	142600	1128099040	18620	18620	18620	18620	2
292	20240809	142500	1128061800	18610	18610	18610	18610	201
293	20240809	142400	1124321190	18610	18610	18610	18610	893
294	20240809	142300	1107702460	18610	18610	18610	18610	368
295	20240809	142200	1100853980	18610	18610	18610	18610	700
296	20240809	142100	1087826980	18600	18610	18610	18600	1501
297	20240809	142000	1059906680	18610	18610	18610	18610	0
298	20240809	141900	1059906680	18610	18620	18620	18610	2
299	20240809	141800	1059869450	18620	18620	18620	18620	1
300	20240809	141700	1059850830	18610	18610	18610	18610	71
301	20240809	141600	1058529520	18610	18610	18610	18610	100
302	20240809	141500	1056668520	18620	18610	18620	18610	2
303	20240809	141400	1056631290	18610	18610	18610	18610	0
304	20240809	141300	1056631290	18610	18610	18610	18610	3
305	20240809	141200	1056575460	18620	18620	18620	18620	6
306	20240809	141100	1056463740	18610	18610	18610	18610	0
307	20240809	141000	1056463740	18610	18610	18610	18610	1
308	20240809	140900	1056445130	18620	18620	18620	18620	0
309	20240809	140800	1056445130	18620	18620	18620	18620	1
310	20240809	140700	1056426510	18620	18620	18620	18620	0
311	20240809	140600	1056426510	18620	18620	18620	18620	1
312	20240809	140500	1056407890	18610	18610	18610	18610	471
313	20240809	140400	1047642580	18610	18620	18620	18610	289
314	20240809	140300	1042261640	18630	18620	18630	18620	5
315	20240809	140200	1042168530	18620	18620	18620	18620	31
316	20240809	140100	1041591310	18620	18620	18620	18620	0
317	20240809	140000	1041591310	18620	18630	18630	18620	32
318	20240809	135900	1040995460	18620	18620	18620	18620	88
319	20240809	135800	1039356900	18630	18630	18630	18630	51
320	20240809	135700	1038406770	18620	18620	18620	18620	0
321	20240809	135600	1038406770	18620	18640	18640	18620	162
322	20240809	135500	1035390000	18660	18660	18660	18660	0
323	20240809	135400	1035390000	18660	18660	18660	18660	0
324	20240809	135300	1035390000	18660	18660	18660	18660	0
325	20240809	135200	1035390000	18660	18660	18660	18660	5
326	20240809	135100	1035296700	18660	18640	18660	18640	81
327	20240809	135000	1033785260	18670	18670	18670	18670	0
328	20240809	134900	1033785260	18670	18670	18670	18670	300
329	20240809	134800	1028184260	18670	18660	18670	18650	2125
330	20240809	134700	988519000	18650	18650	18650	18650	74
331	20240809	134600	987138900	18640	18620	18640	18620	243
332	20240809	134500	982611800	18630	18630	18630	18630	15
333	20240809	134400	982332350	18630	18630	18630	18630	746
334	20240809	134300	968434370	18630	18630	18630	18630	100
335	20240809	134200	966571370	18630	18650	18650	18630	230
336	20240809	134100	962286000	18640	18650	18650	18640	108
337	20240809	134000	960272780	18650	18650	18650	18650	91
338	20240809	133900	958575630	18660	18670	18670	18660	26
339	20240809	133800	958090460	18670	18660	18670	18660	13
340	20240809	133700	957847860	18670	18650	18670	18650	42
341	20240809	133600	957064540	18660	18660	18660	18660	1
342	20240809	133500	957045880	18650	18640	18650	18640	369
343	20240809	133400	950164040	18650	18650	18650	18650	0
344	20240809	133300	950164040	18650	18660	18660	18650	2
345	20240809	133200	950126730	18660	18660	18660	18660	7
346	20240809	133100	949996110	18660	18660	18660	18660	0
347	20240809	133000	949996110	18660	18660	18660	18660	1
348	20240809	132900	949977450	18640	18640	18640	18640	0
349	20240809	132800	949977450	18640	18640	18640	18640	14
350	20240809	132700	949716490	18640	18640	18640	18630	398
351	20240809	132600	942297870	18640	18630	18640	18630	15
352	20240809	132500	942018400	18630	18640	18640	18630	104
353	20240809	132400	940080840	18640	18640	18640	18640	2
354	20240809	132300	940043560	18630	18630	18630	18630	0
355	20240809	132200	940043560	18630	18630	18630	18630	200
356	20240809	132100	936317560	18630	18630	18630	18630	0
357	20240809	132000	936317560	18630	18630	18640	18630	150
358	20240809	131900	933523050	18640	18650	18650	18640	102
359	20240809	131800	931621750	18650	18640	18650	18640	165
360	20240809	131700	928545320	18640	18650	18650	18640	277
361	20240809	131600	923381230	18660	18660	18660	18660	1
362	20240809	131500	923362570	18650	18670	18670	18650	740
363	20240809	131400	909561520	18650	18670	18670	18650	132
364	20240809	131300	907099100	18680	18680	18680	18680	0
365	20240809	131200	907099100	18680	18670	18680	18670	3
366	20240809	131100	907043070	18680	18670	18680	18670	3
367	20240809	131000	906987050	18670	18670	18670	18670	1
368	20240809	130900	906968380	18680	18680	18680	18680	0
369	20240809	130800	906968380	18680	18680	18680	18680	1
370	20240809	130700	906949700	18680	18680	18680	18680	2
371	20240809	130600	906912340	18680	18680	18680	18680	1
372	20240809	130500	906893660	18690	18690	18690	18690	0
373	20240809	130400	906893660	18690	18660	18690	18660	111
374	20240809	130300	904822310	18660	18670	18670	18660	287
375	20240809	130200	899466880	18680	18680	18680	18680	31
376	20240809	130100	898887800	18660	18680	18680	18660	48
377	20240809	130000	897992090	18680	18670	18680	18660	8
378	20240809	125900	897842750	18660	18680	18680	18660	5
379	20240809	125800	897749420	18690	18690	18690	18690	0
380	20240809	125700	897749420	18690	18690	18690	18690	1
381	20240809	125600	897730730	18700	18710	18710	18700	2
382	20240809	125500	897693320	18710	18710	18710	18710	1
383	20240809	125400	897674610	18710	18710	18710	18710	50
384	20240809	125300	896739110	18710	18710	18710	18710	0
385	20240809	125200	896739110	18710	18710	18720	18710	5
386	20240809	125100	896645550	18730	18720	18730	18670	9
387	20240809	125000	896477210	18730	18730	18730	18730	2
388	20240809	124900	896439750	18730	18730	18730	18730	0
389	20240809	124800	896439750	18730	18730	18730	18730	1
390	20240809	124700	896421020	18710	18740	18740	18710	63
391	20240809	124600	895241960	18720	18740	18740	18720	30
392	20240809	124500	894680250	18730	18720	18730	18720	295
393	20240809	124400	889155890	18720	18710	18720	18700	103
394	20240809	124300	887228700	18710	18700	18710	18690	43
395	20240809	124200	886424730	18690	18650	18690	18650	1068
396	20240809	124100	866472940	18650	18640	18650	18640	2
397	20240809	124000	866435650	18650	18650	18650	18650	42
398	20240809	123900	865652350	18670	18670	18670	18670	11
399	20240809	123800	865446980	18660	18660	18660	18660	0
400	20240809	123700	865446980	18660	18660	18660	18660	89
401	20240809	123600	863786240	18650	18650	18650	18650	42
402	20240809	123500	863002940	18660	18640	18660	18640	163
403	20240809	123400	859964580	18640	18640	18640	18640	30
404	20240809	123300	859405380	18650	18650	18650	18650	180
405	20240809	123200	856048380	18660	18660	18660	18660	0
406	20240809	123100	856048380	18660	18660	18660	18660	0
407	20240809	123000	856048380	18660	18660	18660	18660	0
408	20240809	122900	856048380	18660	18660	18660	18660	11
409	20240809	122800	855843120	18640	18660	18660	18640	69
410	20240809	122700	854556180	18650	18650	18650	18650	86
411	20240809	122600	852952280	18660	18660	18660	18660	0
412	20240809	122500	852952280	18660	18660	18660	18660	0
413	20240809	122400	852952280	18660	18660	18660	18660	0
414	20240809	122300	852952280	18660	18650	18660	18650	629
415	20240809	122200	841216820	18660	18650	18660	18650	23
416	20240809	122100	840787650	18650	18650	18650	18650	51
417	20240809	122000	839836500	18660	18660	18660	18660	0
418	20240809	121900	839836500	18660	18660	18660	18660	0
419	20240809	121800	839836500	18660	18660	18660	18660	23
420	20240809	121700	839407320	18670	18670	18670	18670	30
421	20240809	121600	838847220	18670	18670	18670	18670	0
422	20240809	121500	838847220	18670	18660	18670	18660	93
423	20240809	121400	837111830	18650	18650	18650	18630	49
424	20240809	121300	836198100	18630	18630	18630	18630	1
425	20240809	121200	836179470	18650	18650	18650	18650	0
426	20240809	121100	836179470	18650	18640	18650	18640	50
427	20240809	121000	835247000	18650	18650	18650	18650	1
428	20240809	120900	835228350	18650	18650	18650	18650	37
429	20240809	120800	834538300	18650	18650	18650	18650	0
430	20240809	120700	834538300	18650	18640	18650	18640	119
431	20240809	120600	832319940	18650	18650	18650	18650	0
432	20240809	120500	832319940	18650	18650	18650	18650	201
433	20240809	120400	828571290	18650	18650	18650	18650	11
434	20240809	120300	828366140	18650	18650	18650	18650	33
435	20240809	120200	827750690	18660	18660	18660	18660	44
436	20240809	120100	826929650	18660	18660	18660	18660	11
437	20240809	120000	826724390	18670	18660	18670	18660	334
438	20240809	115900	820491870	18650	18640	18650	18640	100
439	20240809	115800	818627730	18640	18640	18640	18640	3
440	20240809	115700	818571810	18630	18630	18630	18630	0
441	20240809	115600	818571810	18630	18630	18630	18630	55
442	20240809	115500	817547160	18630	18620	18630	18620	219
443	20240809	115400	813467200	18640	18640	18640	18640	0
444	20240809	115300	813467200	18640	18640	18640	18610	55
445	20240809	115200	812442900	18660	18660	18660	18660	0
446	20240809	115100	812442900	18660	18660	18660	18660	1
447	20240809	115000	812424240	18660	18660	18660	18610	164
448	20240809	114900	809372070	18610	18660	18660	18610	16
449	20240809	114800	809073810	18660	18660	18660	18660	0
450	20240809	114700	809073810	18660	18660	18660	18660	33
451	20240809	114600	808458030	18660	18610	18660	18600	3623
452	20240809	114500	741035980	18610	18620	18620	18610	669
453	20240809	114400	728579410	18620	18660	18660	18620	750
454	20240809	114300	714607260	18650	18650	18650	18650	1
455	20240809	114200	714588610	18660	18660	18660	18660	1
456	20240809	114100	714569950	18640	18640	18640	18640	0
457	20240809	114000	714569950	18640	18640	18650	18640	134
458	20240809	113900	712072030	18640	18640	18640	18640	52
459	20240809	113800	711102750	18640	18640	18640	18640	40
460	20240809	113700	710357150	18640	18640	18640	18640	0
461	20240809	113600	710357150	18640	18640	18640	18640	1
462	20240809	113500	710338510	18640	18640	18640	18640	201
463	20240809	113400	706591870	18640	18640	18640	18640	0
464	20240809	113300	706591870	18640	18640	18640	18640	9
465	20240809	113200	706424110	18640	18640	18640	18640	50
466	20240809	113100	705492110	18640	18620	18640	18620	344
467	20240809	113000	699082700	18620	18620	18620	18620	191
468	20240809	112900	695526280	18620	18620	18620	18620	1
469	20240809	112800	695507660	18620	18630	18630	18620	43
470	20240809	112700	694706990	18630	18620	18630	18620	169
471	20240809	112600	691559700	18630	18630	18630	18630	0
472	20240809	112500	691559700	18630	18640	18640	18620	52
473	20240809	112400	690590940	18630	18640	18640	18630	398
474	20240809	112300	683174320	18650	18650	18650	18650	7
475	20240809	112200	683043770	18650	18650	18650	18650	1
476	20240809	112100	683025120	18650	18660	18660	18650	2
477	20240809	112000	682987810	18670	18680	18680	18670	2
478	20240809	111900	682950460	18690	18690	18690	18690	1
479	20240809	111800	682931770	18690	18690	18690	18690	8
480	20240809	111700	682782250	18690	18680	18690	18680	140
481	20240809	111600	680167040	18680	18680	18680	18680	176
482	20240809	111500	676879360	18690	18690	18690	18690	1
483	20240809	111400	676860670	18630	18630	18630	18630	0
484	20240809	111300	676860670	18630	18630	18630	18630	338
485	20240809	111200	670563730	18630	18630	18630	18630	6
486	20240809	111100	670451950	18630	18630	18630	18630	1
487	20240809	111000	670433320	18620	18620	18620	18620	78
488	20240809	110900	668980960	18620	18630	18630	18620	89
489	20240809	110800	667322970	18620	18620	18630	18620	45
490	20240809	110700	666485060	18630	18630	18630	18630	1
491	20240809	110600	666466430	18610	18630	18630	18610	72
492	20240809	110500	665126320	18630	18630	18630	18630	3
493	20240809	110400	665070430	18630	18650	18680	18630	1023
494	20240809	110300	645997870	18650	18630	18650	18620	1113
495	20240809	110200	625263370	18630	18630	18630	18630	0
496	20240809	110100	625263370	18630	18670	18670	18630	538
497	20240809	110000	615228520	18670	18670	18670	18670	1
498	20240809	105900	615209850	18680	18670	18680	18670	2
499	20240809	105800	615172500	18670	18670	18670	18670	71
500	20240809	105700	613846930	18690	18690	18690	18690	0
501	20240809	105600	613846930	18690	18690	18690	18690	1
502	20240809	105500	613828240	18690	18680	18690	18670	54
503	20240809	105400	612819060	18690	18690	18690	18690	0
504	20240809	105300	612819060	18690	18690	18690	18690	0
505	20240809	105200	612819060	18690	18690	18690	18690	90
506	20240809	105100	611136960	18690	18690	18690	18690	2
507	20240809	105000	611099580	18680	18680	18680	18680	99
508	20240809	104900	609250260	18680	18680	18680	18680	0
509	20240809	104800	609250260	18680	18680	18680	18680	0
510	20240809	104700	609250260	18680	18680	18680	18680	1
511	20240809	104600	609231580	18660	18670	18670	18660	334
512	20240809	104500	602995910	18700	18700	18700	18700	86
513	20240809	104400	601387710	18700	18710	18710	18700	11
514	20240809	104300	601182000	18700	18700	18700	18700	1
515	20240809	104200	601163300	18670	18670	18670	18670	0
516	20240809	104100	601163300	18670	18670	18670	18670	3
517	20240809	104000	601107290	18680	18670	18680	18670	708
518	20240809	103900	587888920	18670	18670	18670	18670	1
519	20240809	103800	587870250	18660	18660	18660	18660	1
520	20240809	103700	587851590	18660	18670	18670	18660	6
521	20240809	103600	587739580	18670	18670	18670	18670	10
522	20240809	103500	587552880	18670	18670	18670	18670	13
523	20240809	103400	587310170	18670	18710	18710	18670	7
524	20240809	103300	587179400	18670	18670	18670	18670	19
525	20240809	103200	586824670	18670	18670	18670	18670	85
526	20240809	103100	585237720	18670	18670	18670	18670	1
527	20240809	103000	585219050	18670	18670	18670	18670	2
528	20240809	102900	585181710	18670	18670	18670	18670	150
529	20240809	102800	582381210	18710	18710	18710	18710	10
530	20240809	102700	582194110	18720	18720	18720	18720	1
531	20240809	102600	582175390	18720	18720	18720	18720	1286
532	20240809	102500	558101470	18660	18670	18670	18660	1575
533	20240809	102400	528701970	18670	18660	18670	18660	414
534	20240809	102300	520975170	18660	18660	18660	18660	1
535	20240809	102200	520956510	18660	18650	18660	18640	224
536	20240809	102100	516777600	18650	18640	18650	18640	74
537	20240809	102000	515397930	18640	18640	18640	18640	13
538	20240809	101900	515155610	18650	18650	18650	18640	50
539	20240809	101800	514223160	18650	18640	18650	18640	204
540	20240809	101700	510419030	18640	18630	18640	18630	107
541	20240809	101600	508425560	18630	18630	18630	18630	0
542	20240809	101500	508425560	18630	18630	18630	18630	30
543	20240809	101400	507866660	18630	18630	18630	18630	1
544	20240809	101300	507848030	18640	18650	18650	18640	2
545	20240809	101200	507810740	18600	18600	18600	18600	1
546	20240809	101100	507792140	18650	18630	18660	18590	507
547	20240809	101000	498358400	18650	18740	18740	18650	3154
548	20240809	100900	439350640	18750	18750	18750	18750	0
549	20240809	100800	439350640	18750	18750	18750	18750	508
550	20240809	100700	429825640	18770	18740	18770	18740	3
551	20240809	100600	429769390	18740	18740	18740	18740	27
552	20240809	100500	429263410	18780	18750	18780	18750	3
553	20240809	100400	429207130	18770	18780	18780	18770	17
554	20240809	100300	428888030	18740	18760	18760	18740	245
555	20240809	100200	424294510	18770	18770	18770	18770	224
556	20240809	100100	420090030	18790	18800	18800	18770	604
557	20240809	100000	408744430	18790	18800	18800	18790	246
558	20240809	095900	404121870	18800	18790	18800	18790	34
559	20240809	095800	403482940	18800	18790	18800	18790	887
560	20240809	095700	386809060	18790	18790	18790	18790	139
561	20240809	095600	384197250	18790	18790	18790	18790	25
562	20240809	095500	383727500	18780	18780	18780	18780	92
563	20240809	095400	381999740	18780	18780	18780	18770	106
564	20240809	095300	380009200	18780	18770	18780	18770	77
565	20240809	095200	378563480	18780	18780	18780	18780	8
566	20240809	095100	378413240	18780	18780	18780	18780	33
567	20240809	095000	377793500	18780	18780	18780	18780	7
568	20240809	094900	377662040	18780	18780	18780	18780	22
569	20240809	094800	377248880	18790	18790	18790	18790	8
570	20240809	094700	377098560	18770	18760	18770	18760	354
571	20240809	094600	370457430	18760	18760	18760	18760	51
572	20240809	094500	369500670	18760	18790	18790	18760	313
573	20240809	094400	363627940	18770	18770	18770	18770	15
574	20240809	094300	363346390	18770	18830	18830	18770	466
575	20240809	094200	354592530	18840	18840	18840	18840	8
576	20240809	094100	354441810	18830	18850	18850	18830	83
577	20240809	094000	352878660	18850	18850	18850	18850	7
578	20240809	093900	352746710	18840	18850	18860	18840	60
579	20240809	093800	351615720	18850	18830	18850	18830	55
580	20240809	093700	350579870	18830	18830	18830	18830	7
581	20240809	093600	350448060	18830	18820	18840	18820	242
582	20240809	093500	345891850	18810	18830	18830	18810	125
583	20240809	093400	343539740	18820	18820	18820	18820	60
584	20240809	093300	342410540	18820	18820	18820	18810	53
585	20240809	093200	341413200	18830	18820	18830	18810	210
586	20240809	093100	337460940	18820	18810	18820	18810	55
587	20240809	093000	336426240	18820	18810	18820	18810	25
588	20240809	092900	335955900	18810	18800	18810	18800	60
589	20240809	092800	334827820	18810	18780	18810	18780	896
590	20240809	092700	317984790	18780	18810	18820	18780	4466
591	20240809	092600	234005550	18820	18810	18820	18810	383
592	20240809	092500	226798520	18820	18810	18820	18800	538
593	20240809	092400	216679220	18800	18800	18800	18800	117
594	20240809	092300	214479620	18800	18810	18810	18800	71
595	20240809	092200	213144620	18820	18820	18830	18810	126
596	20240809	092100	210772330	18790	18800	18800	18790	717
597	20240809	092000	197294230	18790	18870	18870	18790	822
598	20240809	091900	181824170	18860	18870	18880	18860	136
599	20240809	091800	179258330	18870	18850	18870	18850	428
600	20240809	091700	171190490	18850	18840	18850	18840	55
601	20240809	091600	170154220	18830	18800	18830	18790	828
602	20240809	091500	154579350	18800	18780	18800	18780	334
603	20240809	091400	148304550	18770	18760	18770	18760	100
604	20240809	091300	146428140	18760	18750	18760	18750	9
605	20240809	091200	146259310	18780	18770	18780	18740	62
606	20240809	091100	145095580	18770	18800	18800	18770	393
607	20240809	091000	137712250	18800	18790	18800	18790	153
608	20240809	090900	134837300	18790	18770	18790	18770	337
609	20240809	090800	128511610	18770	18760	18770	18720	394
610	20240809	090700	121118580	18740	18710	18740	18710	490
611	20240809	090600	111938760	18740	18760	18760	18730	78
612	20240809	090500	110476820	18810	18820	18820	18730	69
613	20240809	090400	109179430	18760	18720	18760	18670	1250
614	20240809	090300	85759270	18720	18710	18760	18710	467
615	20240809	090200	77017890	18710	18710	18710	18710	340
616	20240809	090100	70656490	18810	18640	18820	18640	323
617	20240809	090000	64579010	18800	18590	18800	18590	3449