KissMeData/044490/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	192700	1484135190	15630	15630	15630	15630	5424
3	20240808	192600	1484135190	15630	15630	15630	15630	0
4	20240808	192500	1484135190	15630	15630	15630	15630	0
5	20240808	192400	1484135190	15630	15630	15630	15630	0
6	20240808	192300	1484135190	15630	15630	15630	15630	0
7	20240808	192200	1484135190	15630	15630	15630	15630	0
8	20240808	192100	1484135190	15630	15630	15630	15630	0
9	20240808	192000	1484135190	15630	15630	15630	15630	0
10	20240808	191900	1484135190	15630	15630	15630	15630	0
11	20240808	191800	1484135190	15630	15630	15630	15630	0
12	20240808	191700	1484135190	15630	15630	15630	15630	0
13	20240808	191600	1484135190	15630	15630	15630	15630	0
14	20240808	191500	1484135190	15630	15630	15630	15630	0
15	20240808	191400	1484135190	15630	15630	15630	15630	0
16	20240808	191300	1484135190	15630	15630	15630	15630	0
17	20240808	191200	1484135190	15630	15630	15630	15630	0
18	20240808	191100	1484135190	15630	15630	15630	15630	0
19	20240808	191000	1484135190	15630	15630	15630	15630	0
20	20240808	190900	1484135190	15630	15630	15630	15630	0
21	20240808	190800	1484135190	15630	15630	15630	15630	0
22	20240808	190700	1484135190	15630	15630	15630	15630	0
23	20240808	190600	1484135190	15630	15630	15630	15630	0
24	20240808	190500	1484135190	15630	15630	15630	15630	0
25	20240808	190400	1484135190	15630	15630	15630	15630	0
26	20240808	190300	1484135190	15630	15630	15630	15630	0
27	20240808	190200	1484135190	15630	15630	15630	15630	0
28	20240808	190100	1484135190	15630	15630	15630	15630	0
29	20240808	190000	1484135190	15630	15630	15630	15630	0
30	20240808	185900	1484135190	15630	15630	15630	15630	0
31	20240808	185800	1484135190	15630	15630	15630	15630	0
32	20240808	185700	1484135190	15630	15630	15630	15630	5424
33	20240808	185600	1484135190	15630	15630	15630	15630	0
34	20240808	185500	1484135190	15630	15630	15630	15630	0
35	20240808	185400	1484135190	15630	15630	15630	15630	0
36	20240808	185300	1484135190	15630	15630	15630	15630	0
37	20240808	185200	1484135190	15630	15630	15630	15630	0
38	20240808	185100	1484135190	15630	15630	15630	15630	0
39	20240808	185000	1484135190	15630	15630	15630	15630	0
40	20240808	184900	1484135190	15630	15630	15630	15630	0
41	20240808	184800	1484135190	15630	15630	15630	15630	0
42	20240808	184700	1484135190	15630	15630	15630	15630	0
43	20240808	184600	1484135190	15630	15630	15630	15630	0
44	20240808	184500	1484135190	15630	15630	15630	15630	0
45	20240808	184400	1484135190	15630	15630	15630	15630	0
46	20240808	184300	1484135190	15630	15630	15630	15630	0
47	20240808	184200	1484135190	15630	15630	15630	15630	0
48	20240808	184100	1484135190	15630	15630	15630	15630	0
49	20240808	184000	1484135190	15630	15630	15630	15630	0
50	20240808	183900	1484135190	15630	15630	15630	15630	0
51	20240808	183800	1484135190	15630	15630	15630	15630	0
52	20240808	183700	1484135190	15630	15630	15630	15630	0
53	20240808	183600	1484135190	15630	15630	15630	15630	0
54	20240808	183500	1484135190	15630	15630	15630	15630	0
55	20240808	183400	1484135190	15630	15630	15630	15630	0
56	20240808	183300	1484135190	15630	15630	15630	15630	0
57	20240808	183200	1484135190	15630	15630	15630	15630	0
58	20240808	183100	1484135190	15630	15630	15630	15630	0
59	20240808	183000	1484135190	15630	15630	15630	15630	0
60	20240808	182900	1484135190	15630	15630	15630	15630	0
61	20240808	182800	1484135190	15630	15630	15630	15630	0
62	20240808	182700	1484135190	15630	15630	15630	15630	5424
63	20240808	182600	1484135190	15630	15630	15630	15630	0
64	20240808	182500	1484135190	15630	15630	15630	15630	0
65	20240808	182400	1484135190	15630	15630	15630	15630	0
66	20240808	182300	1484135190	15630	15630	15630	15630	0
67	20240808	182200	1484135190	15630	15630	15630	15630	0
68	20240808	182100	1484135190	15630	15630	15630	15630	0
69	20240808	182000	1484135190	15630	15630	15630	15630	0
70	20240808	181900	1484135190	15630	15630	15630	15630	0
71	20240808	181800	1484135190	15630	15630	15630	15630	0
72	20240808	181700	1484135190	15630	15630	15630	15630	0
73	20240808	181600	1484135190	15630	15630	15630	15630	0
74	20240808	181500	1484135190	15630	15630	15630	15630	0
75	20240808	181400	1484135190	15630	15630	15630	15630	0
76	20240808	181300	1484135190	15630	15630	15630	15630	0
77	20240808	181200	1484135190	15630	15630	15630	15630	0
78	20240808	181100	1484135190	15630	15630	15630	15630	0
79	20240808	181000	1484135190	15630	15630	15630	15630	0
80	20240808	180900	1484135190	15630	15630	15630	15630	0
81	20240808	180800	1484135190	15630	15630	15630	15630	0
82	20240808	180700	1484135190	15630	15630	15630	15630	0
83	20240808	180600	1484135190	15630	15630	15630	15630	0
84	20240808	180500	1484135190	15630	15630	15630	15630	0
85	20240808	180400	1484135190	15630	15630	15630	15630	0
86	20240808	180300	1484135190	15630	15630	15630	15630	0
87	20240808	180200	1484135190	15630	15630	15630	15630	0
88	20240808	180100	1484135190	15630	15630	15630	15630	0
89	20240808	180000	1484135190	15630	15630	15630	15630	0
90	20240808	175900	1484135190	15630	15630	15630	15630	0
91	20240808	175800	1484135190	15630	15630	15630	15630	0
92	20240808	175700	1484135190	15630	15630	15630	15630	5424
93	20240808	175600	1484135190	15630	15630	15630	15630	0
94	20240808	175500	1484135190	15630	15630	15630	15630	0
95	20240808	175400	1484135190	15630	15630	15630	15630	0
96	20240808	175300	1484135190	15630	15630	15630	15630	0
97	20240808	175200	1484135190	15630	15630	15630	15630	0
98	20240808	175100	1484135190	15630	15630	15630	15630	0
99	20240808	175000	1484135190	15630	15630	15630	15630	0
100	20240808	174900	1484135190	15630	15630	15630	15630	0
101	20240808	174800	1484135190	15630	15630	15630	15630	0
102	20240808	174700	1484135190	15630	15630	15630	15630	0
103	20240808	174600	1484135190	15630	15630	15630	15630	0
104	20240808	174500	1484135190	15630	15630	15630	15630	0
105	20240808	174400	1484135190	15630	15630	15630	15630	0
106	20240808	174300	1484135190	15630	15630	15630	15630	0
107	20240808	174200	1484135190	15630	15630	15630	15630	0
108	20240808	174100	1484135190	15630	15630	15630	15630	0
109	20240808	174000	1484135190	15630	15630	15630	15630	0
110	20240808	173900	1484135190	15630	15630	15630	15630	0
111	20240808	173800	1484135190	15630	15630	15630	15630	0
112	20240808	173700	1484135190	15630	15630	15630	15630	0
113	20240808	173600	1484135190	15630	15630	15630	15630	0
114	20240808	173500	1484135190	15630	15630	15630	15630	0
115	20240808	173400	1484135190	15630	15630	15630	15630	0
116	20240808	173300	1484135190	15630	15630	15630	15630	0
117	20240808	173200	1484135190	15630	15630	15630	15630	0
118	20240808	173100	1484135190	15630	15630	15630	15630	0
119	20240808	173000	1484135190	15630	15630	15630	15630	0
120	20240808	172900	1484135190	15630	15630	15630	15630	0
121	20240808	172800	1484135190	15630	15630	15630	15630	0
122	20240808	172700	1484135190	15630	15630	15630	15630	5424
123	20240808	172600	1484135190	15630	15630	15630	15630	0
124	20240808	172500	1484135190	15630	15630	15630	15630	0
125	20240808	172400	1484135190	15630	15630	15630	15630	0
126	20240808	172300	1484135190	15630	15630	15630	15630	0
127	20240808	172200	1484135190	15630	15630	15630	15630	0
128	20240808	172100	1484135190	15630	15630	15630	15630	0
129	20240808	172000	1484135190	15630	15630	15630	15630	0
130	20240808	171900	1484135190	15630	15630	15630	15630	0
131	20240808	171800	1484135190	15630	15630	15630	15630	0
132	20240808	171700	1484135190	15630	15630	15630	15630	0
133	20240808	171600	1484135190	15630	15630	15630	15630	0
134	20240808	171500	1484135190	15630	15630	15630	15630	0
135	20240808	171400	1484135190	15630	15630	15630	15630	0
136	20240808	171300	1484135190	15630	15630	15630	15630	0
137	20240808	171200	1484135190	15630	15630	15630	15630	0
138	20240808	171100	1484135190	15630	15630	15630	15630	0
139	20240808	171000	1484135190	15630	15630	15630	15630	0
140	20240808	170900	1484135190	15630	15630	15630	15630	0
141	20240808	170800	1484135190	15630	15630	15630	15630	0
142	20240808	170700	1484135190	15630	15630	15630	15630	0
143	20240808	170600	1484135190	15630	15630	15630	15630	0
144	20240808	170500	1484135190	15630	15630	15630	15630	0
145	20240808	170400	1484135190	15630	15630	15630	15630	0
146	20240808	170300	1484135190	15630	15630	15630	15630	0
147	20240808	170200	1484135190	15630	15630	15630	15630	0
148	20240808	170100	1484135190	15630	15630	15630	15630	0
149	20240808	170000	1484135190	15630	15630	15630	15630	0
150	20240808	165900	1484135190	15630	15630	15630	15630	0
151	20240808	165800	1484135190	15630	15630	15630	15630	0
152	20240808	165700	1484135190	15630	15630	15630	15630	5424
153	20240808	165600	1484135190	15630	15630	15630	15630	0
154	20240808	165500	1484135190	15630	15630	15630	15630	0
155	20240808	165400	1484135190	15630	15630	15630	15630	0
156	20240808	165300	1484135190	15630	15630	15630	15630	0
157	20240808	165200	1484135190	15630	15630	15630	15630	0
158	20240808	165100	1484135190	15630	15630	15630	15630	0
159	20240808	165000	1484135190	15630	15630	15630	15630	0
160	20240808	164900	1484135190	15630	15630	15630	15630	0
161	20240808	164800	1484135190	15630	15630	15630	15630	0
162	20240808	164700	1484135190	15630	15630	15630	15630	0
163	20240808	164600	1484135190	15630	15630	15630	15630	0
164	20240808	164500	1484135190	15630	15630	15630	15630	0
165	20240808	164400	1484135190	15630	15630	15630	15630	0
166	20240808	164300	1484135190	15630	15630	15630	15630	0
167	20240808	164200	1484135190	15630	15630	15630	15630	0
168	20240808	164100	1484135190	15630	15630	15630	15630	0
169	20240808	164000	1484135190	15630	15630	15630	15630	0
170	20240808	163900	1484135190	15630	15630	15630	15630	0
171	20240808	163800	1484135190	15630	15630	15630	15630	0
172	20240808	163700	1484135190	15630	15630	15630	15630	0
173	20240808	163600	1484135190	15630	15630	15630	15630	0
174	20240808	163500	1484135190	15630	15630	15630	15630	0
175	20240808	163400	1484135190	15630	15630	15630	15630	0
176	20240808	163300	1484135190	15630	15630	15630	15630	0
177	20240808	163200	1484135190	15630	15630	15630	15630	0
178	20240808	163100	1484135190	15630	15630	15630	15630	0
179	20240808	163000	1484135190	15630	15630	15630	15630	0
180	20240808	162900	1484135190	15630	15630	15630	15630	0
181	20240808	162800	1484135190	15630	15630	15630	15630	0
182	20240808	162700	1484135190	15630	15630	15630	15630	5424
183	20240808	162600	1484135190	15630	15630	15630	15630	0
184	20240808	162500	1484135190	15630	15630	15630	15630	0
185	20240808	162400	1484135190	15630	15630	15630	15630	0
186	20240808	162300	1484135190	15630	15630	15630	15630	0
187	20240808	162200	1484135190	15630	15630	15630	15630	0
188	20240808	162100	1484135190	15630	15630	15630	15630	0
189	20240808	162000	1484135190	15630	15630	15630	15630	0
190	20240808	161900	1484135190	15630	15630	15630	15630	0
191	20240808	161800	1484135190	15630	15630	15630	15630	0
192	20240808	161700	1484135190	15630	15630	15630	15630	0
193	20240808	161600	1484135190	15630	15630	15630	15630	0
194	20240808	161500	1484135190	15630	15630	15630	15630	0
195	20240808	161400	1484135190	15630	15630	15630	15630	0
196	20240808	161300	1484135190	15630	15630	15630	15630	0
197	20240808	161200	1484135190	15630	15630	15630	15630	0
198	20240808	161100	1484135190	15630	15630	15630	15630	0
199	20240808	161000	1484135190	15630	15630	15630	15630	0
200	20240808	160900	1484135190	15630	15630	15630	15630	0
201	20240808	160800	1484135190	15630	15630	15630	15630	0
202	20240808	160700	1484135190	15630	15630	15630	15630	0
203	20240808	160600	1484135190	15630	15630	15630	15630	0
204	20240808	160500	1484135190	15630	15630	15630	15630	0
205	20240808	160400	1484135190	15630	15630	15630	15630	0
206	20240808	160300	1484135190	15630	15630	15630	15630	0
207	20240808	160200	1484135190	15630	15630	15630	15630	0
208	20240808	160100	1484135190	15630	15630	15630	15630	0
209	20240808	160000	1484135190	15630	15630	15630	15630	0
210	20240808	155900	1484135190	15630	15630	15630	15630	0
211	20240808	155800	1484135190	15630	15630	15630	15630	0
212	20240808	155700	1484135190	15630	15630	15630	15630	5424
213	20240808	155600	1484135190	15630	15630	15630	15630	0
214	20240808	155500	1484135190	15630	15630	15630	15630	0
215	20240808	155400	1484135190	15630	15630	15630	15630	0
216	20240808	155300	1484135190	15630	15630	15630	15630	0
217	20240808	155200	1484135190	15630	15630	15630	15630	0
218	20240808	155100	1484135190	15630	15630	15630	15630	0
219	20240808	155000	1484135190	15630	15630	15630	15630	0
220	20240808	154900	1484135190	15630	15630	15630	15630	0
221	20240808	154800	1484135190	15630	15630	15630	15630	0
222	20240808	154700	1484135190	15630	15630	15630	15630	0
223	20240808	154600	1484135190	15630	15630	15630	15630	0
224	20240808	154500	1484135190	15630	15630	15630	15630	0
225	20240808	154400	1484135190	15630	15630	15630	15630	0
226	20240808	154300	1484135190	15630	15630	15630	15630	0
227	20240808	154200	1484135190	15630	15630	15630	15630	0
228	20240808	154100	1484135190	15630	15630	15630	15630	0
229	20240808	154000	1484135190	15630	15630	15630	15630	0
230	20240808	153900	1484135190	15630	15630	15630	15630	0
231	20240808	153800	1484135190	15630	15630	15630	15630	0
232	20240808	153700	1484135190	15630	15630	15630	15630	0
233	20240808	153600	1484135190	15630	15630	15630	15630	0
234	20240808	153500	1484135190	15630	15630	15630	15630	0
235	20240808	153400	1484135190	15630	15630	15630	15630	0
236	20240808	153300	1484135190	15630	15630	15630	15630	0
237	20240808	153200	1484135190	15630	15630	15630	15630	0
238	20240808	153100	1484135190	15630	15630	15630	15630	0
239	20240808	153000	1484135190	15630	15630	15630	15630	5424
240	20240808	152900	1399358070	15550	15550	15550	15550	0
241	20240808	152800	1399358070	15550	15550	15550	15550	0
242	20240808	152700	1399358070	15550	15550	15550	15550	0
243	20240808	152600	1399358070	15550	15550	15550	15550	0
244	20240808	152500	1399358070	15550	15550	15550	15550	0
245	20240808	152400	1399358070	15550	15550	15550	15550	0
246	20240808	152300	1399358070	15550	15550	15550	15550	0
247	20240808	152200	1399358070	15550	15550	15550	15550	0
248	20240808	152100	1399358070	15550	15550	15550	15550	0
249	20240808	152000	1399358070	15550	15550	15550	15550	0
250	20240808	151900	1399358070	15550	15560	15560	15550	57
251	20240808	151800	1398471220	15590	15590	15590	15590	5
252	20240808	151700	1398393270	15540	15590	15590	15540	17
253	20240808	151600	1398128840	15540	15540	15540	15540	9
254	20240808	151500	1397988980	15540	15540	15540	15540	0
255	20240808	151400	1397988980	15540	15540	15540	15540	20
256	20240808	151300	1397678180	15590	15590	15590	15590	55
257	20240808	151200	1396820730	15600	15600	15600	15600	0
258	20240808	151100	1396820730	15600	15600	15600	15600	6
259	20240808	151000	1396727130	15600	15590	15600	15590	276
260	20240808	150900	1392424280	15550	15550	15550	15550	0
261	20240808	150800	1392424280	15550	15550	15550	15550	44
262	20240808	150700	1391740080	15600	15600	15600	15600	0
263	20240808	150600	1391740080	15600	15600	15600	15600	102
264	20240808	150500	1390148880	15600	15600	15600	15600	0
265	20240808	150400	1390148880	15600	15580	15600	15580	131
266	20240808	150300	1388107680	15580	15580	15580	15580	0
267	20240808	150200	1388107680	15580	15550	15580	15550	300
268	20240808	150100	1383435130	15570	15570	15580	15550	235
269	20240808	150000	1379774490	15570	15530	15570	15530	195
270	20240808	145900	1376746070	15530	15500	15530	15500	4
271	20240808	145800	1376684000	15530	15530	15530	15530	0
272	20240808	145700	1376684000	15530	15500	15530	15500	32
273	20240808	145600	1376187970	15500	15500	15500	15500	21
274	20240808	145500	1375862470	15500	15500	15500	15500	0
275	20240808	145400	1375862470	15500	15480	15500	15480	21
276	20240808	145300	1375537370	15490	15490	15490	15490	2
277	20240808	145200	1375506390	15480	15480	15480	15480	200
278	20240808	145100	1372410390	15500	15480	15500	15480	57
279	20240808	145000	1371528010	15490	15490	15500	15490	76
280	20240808	144900	1370350110	15500	15520	15520	15500	1981
281	20240808	144800	1339635200	15510	15520	15520	15510	1557
282	20240808	144700	1315475040	15530	15560	15560	15530	776
283	20240808	144600	1303405550	15570	15570	15570	15570	65
284	20240808	144500	1302393500	15560	15560	15560	15560	0
285	20240808	144400	1302393500	15560	15570	15570	15560	212
286	20240808	144300	1299092780	15570	15570	15570	15570	70
287	20240808	144200	1298002880	15570	15570	15570	15570	0
288	20240808	144100	1298002880	15570	15570	15570	15570	19
289	20240808	144000	1297707050	15570	15570	15570	15570	0
290	20240808	143900	1297707050	15570	15560	15570	15560	31
291	20240808	143800	1297224680	15570	15560	15570	15560	261
292	20240808	143700	1293160920	15560	15560	15560	15560	20
293	20240808	143600	1292849720	15560	15570	15570	15560	211
294	20240808	143500	1289564550	15570	15570	15570	15570	13
295	20240808	143400	1289362140	15570	15570	15570	15570	200
296	20240808	143300	1286248140	15610	15610	15610	15610	0
297	20240808	143200	1286248140	15610	15610	15610	15610	1
298	20240808	143100	1286232530	15570	15560	15570	15560	315
299	20240808	143000	1281328030	15570	15570	15570	15570	299
300	20240808	142900	1276672600	15570	15580	15580	15570	148
301	20240808	142800	1274366900	15580	15580	15580	15580	30
302	20240808	142700	1273899500	15610	15610	15610	15610	0
303	20240808	142600	1273899500	15610	15610	15610	15610	5
304	20240808	142500	1273821450	15630	15630	15630	15630	0
305	20240808	142400	1273821450	15630	15630	15630	15630	4
306	20240808	142300	1273758930	15640	15630	15640	15630	100
307	20240808	142200	1272194980	15640	15640	15640	15640	0
308	20240808	142100	1272194980	15640	15640	15640	15640	2
309	20240808	142000	1272163700	15570	15610	15610	15570	834
310	20240808	141900	1259170550	15620	15620	15620	15620	0
311	20240808	141800	1259170550	15620	15620	15620	15620	10
312	20240808	141700	1259014350	15610	15610	15610	15610	0
313	20240808	141600	1259014350	15610	15610	15610	15610	0
314	20240808	141500	1259014350	15610	15610	15610	15610	80
315	20240808	141400	1257765550	15610	15610	15610	15610	0
316	20240808	141300	1257765550	15610	15610	15610	15610	218
317	20240808	141200	1254362570	15600	15650	15650	15600	215
318	20240808	141100	1251008220	15650	15650	15650	15650	0
319	20240808	141000	1251008220	15650	15650	15650	15650	0
320	20240808	140900	1251008220	15650	15610	15650	15610	2
321	20240808	140800	1250976960	15610	15610	15610	15610	0
322	20240808	140700	1250976960	15610	15610	15610	15610	0
323	20240808	140600	1250976960	15610	15610	15610	15610	11
324	20240808	140500	1250805250	15660	15660	15660	15660	0
325	20240808	140400	1250805250	15660	15660	15660	15660	0
326	20240808	140300	1250805250	15660	15660	15660	15660	0
327	20240808	140200	1250805250	15660	15660	15660	15660	0
328	20240808	140100	1250805250	15660	15660	15660	15660	0
329	20240808	140000	1250805250	15660	15660	15660	15660	155
330	20240808	135900	1248377950	15660	15660	15660	15660	100
331	20240808	135800	1246811950	15660	15660	15660	15660	2
332	20240808	135700	1246780630	15600	15650	15650	15600	501
333	20240808	135600	1238964980	15650	15600	15650	15600	696
334	20240808	135500	1228094160	15570	15570	15570	15570	20
335	20240808	135400	1227782760	15570	15570	15570	15570	0
336	20240808	135300	1227782760	15570	15570	15570	15570	200
337	20240808	135200	1224668760	15570	15570	15570	15570	0
338	20240808	135100	1224668760	15570	15560	15570	15560	169
339	20240808	135000	1222037920	15560	15560	15560	15560	51
340	20240808	134900	1221244360	15560	15560	15560	15560	9
341	20240808	134800	1221104320	15550	15550	15550	15550	0
342	20240808	134700	1221104320	15550	15550	15550	15550	150
343	20240808	134600	1218771820	15530	15530	15530	15530	0
344	20240808	134500	1218771820	15530	15550	15550	15520	638
345	20240808	134400	1208859350	15550	15550	15550	15550	32
346	20240808	134300	1208361750	15550	15550	15550	15550	4
347	20240808	134200	1208299550	15550	15550	15550	15550	0
348	20240808	134100	1208299550	15550	15550	15550	15550	2
349	20240808	134000	1208268450	15560	15560	15560	15560	46
350	20240808	133900	1207552690	15560	15560	15560	15560	0
351	20240808	133800	1207552690	15560	15560	15560	15560	1
352	20240808	133700	1207537130	15620	15620	15620	15620	0
353	20240808	133600	1207537130	15620	15620	15620	15620	0
354	20240808	133500	1207537130	15620	15620	15620	15620	0
355	20240808	133400	1207537130	15620	15620	15620	15620	27
356	20240808	133300	1207115390	15620	15620	15620	15620	0
357	20240808	133200	1207115390	15620	15620	15620	15620	290
358	20240808	133100	1202585590	15620	15620	15620	15620	0
359	20240808	133000	1202585590	15620	15620	15620	15620	300
360	20240808	132900	1197899590	15620	15620	15620	15620	1
361	20240808	132800	1197883970	15610	15610	15610	15610	0
362	20240808	132700	1197883970	15610	15610	15610	15610	0
363	20240808	132600	1197883970	15610	15610	15610	15610	0
364	20240808	132500	1197883970	15610	15610	15610	15610	300
365	20240808	132400	1193200970	15610	15610	15610	15610	0
366	20240808	132300	1193200970	15610	15610	15610	15610	0
367	20240808	132200	1193200970	15610	15610	15610	15610	7
368	20240808	132100	1193091700	15620	15620	15620	15620	0
369	20240808	132000	1193091700	15620	15620	15620	15620	0
370	20240808	131900	1193091700	15620	15530	15620	15530	18
371	20240808	131800	1192812070	15630	15630	15630	15630	0
372	20240808	131700	1192812070	15630	15630	15630	15630	0
373	20240808	131600	1192812070	15630	15630	15630	15630	0
374	20240808	131500	1192812070	15630	15630	15630	15630	30
375	20240808	131400	1192343170	15630	15630	15630	15630	3
376	20240808	131300	1192296280	15530	15530	15530	15530	0
377	20240808	131200	1192296280	15530	15530	15530	15530	0
378	20240808	131100	1192296280	15530	15530	15530	15530	0
379	20240808	131000	1192296280	15530	15540	15540	15530	140
380	20240808	130900	1190122070	15550	15550	15550	15550	0
381	20240808	130800	1190122070	15550	15550	15550	15550	521
382	20240808	130700	1182020520	15550	15550	15550	15550	1
383	20240808	130600	1182004970	15550	15550	15550	15550	25
384	20240808	130500	1181616220	15550	15550	15550	15550	4
385	20240808	130400	1181554020	15560	15560	15560	15560	16
386	20240808	130300	1181305060	15560	15560	15560	15560	9
387	20240808	130200	1181165020	15560	15660	15660	15560	79
388	20240808	130100	1179935680	15570	15570	15570	15570	0
389	20240808	130000	1179935680	15570	15570	15570	15570	0
390	20240808	125900	1179935680	15570	15660	15660	15570	14
391	20240808	125800	1179717610	15680	15670	15680	15670	173
392	20240808	125700	1177006160	15580	15580	15580	15580	0
393	20240808	125600	1177006160	15580	15580	15580	15580	1
394	20240808	125500	1176990580	15580	15670	15670	15580	6
395	20240808	125400	1176897010	15660	15660	15660	15660	145
396	20240808	125300	1174626310	15590	15590	15590	15590	0
397	20240808	125200	1174626310	15590	15660	15660	15590	523
398	20240808	125100	1166437740	15660	15660	15660	15660	130
399	20240808	125000	1164401940	15660	15660	15660	15660	0
400	20240808	124900	1164401940	15660	15660	15660	15660	0
401	20240808	124800	1164401940	15660	15660	15660	15660	0
402	20240808	124700	1164401940	15660	15660	15660	15660	0
403	20240808	124600	1164401940	15660	15660	15660	15660	0
404	20240808	124500	1164401940	15660	15660	15660	15660	0
405	20240808	124400	1164401940	15660	15660	15660	15660	0
406	20240808	124300	1164401940	15660	15660	15660	15660	1
407	20240808	124200	1164386280	15660	15660	15660	15660	0
408	20240808	124100	1164386280	15660	15660	15660	15660	0
409	20240808	124000	1164386280	15660	15660	15660	15660	0
410	20240808	123900	1164386280	15660	15590	15660	15580	34
411	20240808	123800	1163856360	15670	15670	15670	15670	10
412	20240808	123700	1163699660	15680	15680	15680	15680	0
413	20240808	123600	1163699660	15680	15680	15680	15680	0
414	20240808	123500	1163699660	15680	15580	15680	15550	90
415	20240808	123400	1162293080	15680	15630	15680	15580	224
416	20240808	123300	1158796920	15640	15650	15650	15640	2
417	20240808	123200	1158765630	15680	15680	15680	15680	2
418	20240808	123100	1158734270	15680	15680	15680	15680	18
419	20240808	123000	1158452030	15680	15680	15680	15680	1
420	20240808	122900	1158436350	15680	15680	15680	15680	2
421	20240808	122800	1158404990	15670	15670	15670	15670	0
422	20240808	122700	1158404990	15670	15670	15670	15670	0
423	20240808	122600	1158404990	15670	15670	15670	15670	1
424	20240808	122500	1158389320	15660	15640	15660	15640	163
425	20240808	122400	1155837000	15640	15650	15650	15640	2
426	20240808	122300	1155805710	15660	15570	15660	15570	755
427	20240808	122200	1144039670	15500	15500	15500	15500	0
428	20240808	122100	1144039670	15500	15500	15500	15500	0
429	20240808	122000	1144039670	15500	15500	15500	15500	0
430	20240808	121900	1144039670	15500	15500	15500	15500	1
431	20240808	121800	1144024170	15550	15550	15550	15550	0
432	20240808	121700	1144024170	15550	15550	15550	15550	0
433	20240808	121600	1144024170	15550	15550	15550	15550	0
434	20240808	121500	1144024170	15550	15550	15550	15550	102
435	20240808	121400	1142438070	15550	15550	15550	15550	1
436	20240808	121300	1142422520	15550	15550	15550	15550	0
437	20240808	121200	1142422520	15550	15550	15550	15550	0
438	20240808	121100	1142422520	15550	15550	15550	15550	0
439	20240808	121000	1142422520	15550	15550	15550	15550	20
440	20240808	120900	1142111520	15550	15550	15550	15550	2
441	20240808	120800	1142080420	15540	15540	15540	15540	9
442	20240808	120700	1141940560	15540	15520	15540	15520	587
443	20240808	120600	1132829480	15460	15460	15460	15460	0
444	20240808	120500	1132829480	15460	15460	15460	15460	0
445	20240808	120400	1132829480	15460	15460	15460	15460	0
446	20240808	120300	1132829480	15460	15460	15460	15460	0
447	20240808	120200	1132829480	15460	15460	15460	15460	34
448	20240808	120100	1132303840	15460	15460	15460	15460	0
449	20240808	120000	1132303840	15460	15460	15460	15460	0
450	20240808	115900	1132303840	15460	15460	15460	15460	4
451	20240808	115800	1132242000	15460	15460	15460	15460	0
452	20240808	115700	1132242000	15460	15460	15460	15460	0
453	20240808	115600	1132242000	15460	15460	15460	15460	0
454	20240808	115500	1132242000	15460	15460	15460	15460	0
455	20240808	115400	1132242000	15460	15460	15460	15460	0
456	20240808	115300	1132242000	15460	15460	15460	15460	0
457	20240808	115200	1132242000	15460	15460	15460	15460	0
458	20240808	115100	1132242000	15460	15460	15460	15460	161
459	20240808	115000	1129752940	15460	15460	15460	15460	0
460	20240808	114900	1129752940	15460	15460	15460	15460	52
461	20240808	114800	1128949020	15460	15460	15460	15460	225
462	20240808	114700	1125470520	15460	15460	15460	15460	100
463	20240808	114600	1123924520	15460	15470	15470	15460	128
464	20240808	114500	1121945210	15470	15470	15470	15470	4
465	20240808	114400	1121883330	15470	15470	15470	15470	62
466	20240808	114300	1120924190	15470	15470	15470	15470	7
467	20240808	114200	1120815900	15550	15460	15550	15420	1134
468	20240808	114100	1103250090	15450	15400	15450	15400	25
469	20240808	114000	1102864090	15400	15400	15400	15400	5
470	20240808	113900	1102787090	15400	15400	15400	15400	2
471	20240808	113800	1102756290	15390	15390	15390	15390	0
472	20240808	113700	1102756290	15390	15390	15390	15390	0
473	20240808	113600	1102756290	15390	15330	15390	15330	1344
474	20240808	113500	1082133370	15340	15340	15340	15340	10
475	20240808	113400	1081979970	15360	15420	15420	15360	467
476	20240808	113300	1074796100	15420	15480	15480	15420	4490
477	20240808	113200	1005421230	15480	15480	15480	15480	25
478	20240808	113100	1005034230	15490	15510	15510	15490	1003
479	20240808	113000	989487800	15510	15510	15510	15510	147
480	20240808	112900	987207830	15560	15560	15560	15560	7
481	20240808	112800	987098910	15550	15550	15550	15550	5
482	20240808	112700	987021160	15550	15560	15560	15550	138
483	20240808	112600	984874260	15560	15560	15560	15560	0
484	20240808	112500	984874260	15560	15550	15560	15550	148
485	20240808	112400	982572580	15550	15550	15550	15550	160
486	20240808	112300	980084580	15550	15550	15550	15550	0
487	20240808	112200	980084580	15550	15550	15550	15550	0
488	20240808	112100	980084580	15550	15550	15550	15550	0
489	20240808	112000	980084580	15550	15540	15550	15540	246
490	20240808	111900	976261040	15500	15500	15500	15500	0
491	20240808	111800	976261040	15500	15500	15500	15500	0
492	20240808	111700	976261040	15500	15500	15500	15500	0
493	20240808	111600	976261040	15500	15500	15500	15500	0
494	20240808	111500	976261040	15500	15500	15500	15500	204
495	20240808	111400	973099040	15500	15500	15500	15500	30
496	20240808	111300	972634040	15570	15570	15570	15570	1
497	20240808	111200	972618470	15570	15580	15580	15570	153
498	20240808	111100	970236230	15580	15580	15580	15580	108
499	20240808	111000	968553590	15580	15550	15580	15550	230
500	20240808	110900	964973160	15550	15550	15560	15550	120
501	20240808	110800	963106920	15560	15550	15560	15550	27
502	20240808	110700	962687060	15550	15550	15550	15550	27
503	20240808	110600	962267210	15560	15560	15560	15560	2
504	20240808	110500	962236090	15560	15550	15560	15550	34
505	20240808	110400	961707090	15550	15520	15550	15520	135
506	20240808	110300	959609880	15500	15500	15500	15500	0
507	20240808	110200	959609880	15500	15440	15500	15440	538
508	20240808	110100	951287640	15440	15460	15470	15440	749
509	20240808	110000	939714920	15480	15500	15500	15480	148
510	20240808	105900	937423200	15500	15500	15500	15500	20
511	20240808	105800	937113200	15500	15550	15550	15490	424
512	20240808	105700	930540810	15550	15570	15570	15550	719
513	20240808	105600	919351480	15580	15580	15580	15580	0
514	20240808	105500	919351480	15580	15590	15590	15580	377
515	20240808	105400	913477440	15590	15600	15600	15590	347
516	20240808	105300	908064260	15600	15600	15600	15600	76
517	20240808	105200	906878660	15600	15600	15610	15600	385
518	20240808	105100	900872450	15660	15660	15660	15660	50
519	20240808	105000	900089450	15630	15610	15630	15610	151
520	20240808	104900	897729340	15600	15670	15670	15600	24
521	20240808	104800	897354240	15670	15610	15670	15600	8
522	20240808	104700	897229010	15670	15670	15670	15620	2872
523	20240808	104600	852286010	15670	15720	15730	15670	424
524	20240808	104500	845622270	15730	15720	15730	15680	1020
525	20240808	104400	829580710	15730	15780	15850	15730	4399
526	20240808	104300	760145710	15760	15720	15760	15710	399
527	20240808	104200	753873180	15730	15780	15780	15730	48
528	20240808	104100	753118090	15780	15640	15780	15640	1561
529	20240808	104000	728550050	15650	15650	15650	15650	115
530	20240808	103900	726750300	15650	15660	15660	15630	535
531	20240808	103800	718386590	15660	15650	15700	15590	668
532	20240808	103700	707930010	15600	15420	15610	15410	778
533	20240808	103600	695885310	15420	15420	15420	15400	863
534	20240808	103500	682585310	15430	15590	15590	15430	2527
535	20240808	103400	643460960	15610	15570	15680	15570	524
536	20240808	103300	635262120	15690	15620	15700	15620	1149
537	20240808	103200	617294630	15620	15390	15620	15380	744
538	20240808	103100	605753350	15480	15660	15660	15330	2144
539	20240808	103000	572518120	15660	15750	15760	15600	2207
540	20240808	102900	537891950	15750	15940	15940	15750	1569
541	20240808	102800	513113900	15950	16050	16050	15790	2125
542	20240808	102700	479183020	16050	15920	16150	15910	7313
543	20240808	102600	362122370	15940	15750	15980	15750	4688
544	20240808	102500	287702250	15760	15600	15900	15600	3748
545	20240808	102400	228587380	15610	15410	15610	15400	4644
546	20240808	102300	156658360	15410	15070	15450	15070	2957
547	20240808	102200	111434920	15000	15000	15000	15000	2
548	20240808	102100	111404920	15000	14980	15000	14980	331
549	20240808	102000	106441140	14960	14940	14960	14890	1495
550	20240808	101900	84091280	14920	14920	14920	14920	195
551	20240808	101800	81181880	14910	14910	14920	14910	75
552	20240808	101700	80063610	14870	14870	14870	14870	0
553	20240808	101600	80063610	14870	14870	14870	14870	1
554	20240808	101500	80048740	14920	14920	14920	14920	5
555	20240808	101400	79974140	14940	14940	14940	14940	0
556	20240808	101300	79974140	14940	14940	14940	14940	1
557	20240808	101200	79959200	14940	14790	14940	14790	317
558	20240808	101100	75253350	14790	14790	14790	14790	0
559	20240808	101000	75253350	14790	14790	14790	14790	0
560	20240808	100900	75253350	14790	14790	14790	14790	13
561	20240808	100800	75061080	14790	14750	14790	14740	35
562	20240808	100700	74545080	14750	14810	14810	14750	6
563	20240808	100600	74456520	14810	14810	14810	14810	0
564	20240808	100500	74456520	14810	14810	14810	14810	0
565	20240808	100400	74456520	14810	14810	14810	14810	1
566	20240808	100300	74441710	14770	14770	14770	14770	1
567	20240808	100200	74426940	14730	14730	14730	14690	75
568	20240808	100100	73322880	14730	14730	14730	14730	567
569	20240808	100000	64970970	14730	14730	14730	14730	1
570	20240808	095900	64956240	14730	14770	14770	14730	60
571	20240808	095800	64071990	14780	14780	14780	14780	5
572	20240808	095700	63998090	14770	14720	14770	14720	278
573	20240808	095600	59892130	14720	14720	14720	14720	23
574	20240808	095500	59553570	14710	14710	14710	14710	0
575	20240808	095400	59553570	14710	14720	14720	14710	3
576	20240808	095300	59509430	14710	14720	14720	14710	6
577	20240808	095200	59421140	14720	14720	14720	14720	103
578	20240808	095100	57904980	14740	14740	14740	14680	203
579	20240808	095000	54913400	14670	14670	14670	14670	0
580	20240808	094900	54913400	14670	14670	14670	14670	0
581	20240808	094800	54913400	14670	14670	14670	14670	199
582	20240808	094700	51994070	14670	14670	14670	14660	161
583	20240808	094600	49633550	14660	14670	14670	14660	13
584	20240808	094500	49442950	14670	14670	14670	14670	30
585	20240808	094400	49002850	14670	14680	14680	14670	17
586	20240808	094300	48753370	14690	14750	14750	14690	304
587	20240808	094200	44282430	14760	14760	14760	14760	0
588	20240808	094100	44282430	14760	14780	14780	14760	447
589	20240808	094000	37680550	14810	14810	14810	14810	1
590	20240808	093900	37665740	14810	14810	14810	14810	10
591	20240808	093800	37517640	14820	14930	14930	14820	68
592	20240808	093700	36509770	14930	14850	14930	14850	128
593	20240808	093600	34607610	14850	14850	14850	14850	0
594	20240808	093500	34607610	14850	14850	14850	14850	0
595	20240808	093400	34607610	14850	14870	14870	14840	83
596	20240808	093300	33374240	14870	14870	14870	14870	39
597	20240808	093200	32794310	14940	14870	14940	14870	14
598	20240808	093100	32586060	14870	14870	14870	14870	10
599	20240808	093000	32437360	14870	14860	14870	14860	152
600	20240808	092900	30177420	14870	14860	14870	14860	51
601	20240808	092800	29419130	14850	14800	14870	14800	215
602	20240808	092700	26224730	14800	14770	14800	14770	467
603	20240808	092600	19319970	14770	14770	14770	14760	134
604	20240808	092500	17342110	14770	14770	14770	14770	4
605	20240808	092400	17283030	14770	14770	14770	14770	10
606	20240808	092300	17135330	14770	14850	14850	14770	131
607	20240808	092200	15198060	14800	14800	14800	14800	191
608	20240808	092100	12371260	14820	14830	14830	14820	76
609	20240808	092000	11244740	14830	14830	14830	14820	105
610	20240808	091900	9687640	14820	14820	14840	14820	31
611	20240808	091800	9228000	14820	14820	14820	14820	14
612	20240808	091700	9020520	14820	14820	14820	14820	0
613	20240808	091600	9020520	14820	14820	14820	14820	8
614	20240808	091500	8901960	14820	14820	14820	14820	0
615	20240808	091400	8901960	14820	14820	14820	14820	17
616	20240808	091300	8650020	14820	14820	14820	14820	0
617	20240808	091200	8650020	14820	14840	14840	14820	54
618	20240808	091100	7848740	14870	14870	14870	14870	0
619	20240808	091000	7848740	14870	14870	14870	14870	9
620	20240808	090900	7714910	14870	14820	14870	14820	123
621	20240808	090800	5890550	14820	14820	14820	14820	17
622	20240808	090700	5638610	14660	14660	14660	14660	1
623	20240808	090600	5623950	14660	14820	14820	14610	249
624	20240808	090500	1948190	14810	14810	14810	14810	0
625	20240808	090400	1948190	14810	14810	14810	14810	3
626	20240808	090300	1903760	14960	14960	14960	14960	0
627	20240808	090200	1903760	14960	14960	14960	14960	2
628	20240808	090100	1873840	14800	14950	14960	14800	102
629	20240808	090000	355200	14800	14800	14800	14800	24