KissMeData/018310/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190300	478704480	19950	19950	19950	19950	1758
3	20240809	190200	478704480	19950	19950	19950	19950	0
4	20240809	190100	478704480	19950	19950	19950	19950	0
5	20240809	190000	478704480	19950	19950	19950	19950	0
6	20240809	185900	478704480	19950	19950	19950	19950	0
7	20240809	185800	478704480	19950	19950	19950	19950	0
8	20240809	185700	478704480	19950	19950	19950	19950	0
9	20240809	185600	478704480	19950	19950	19950	19950	0
10	20240809	185500	478704480	19950	19950	19950	19950	0
11	20240809	185400	478704480	19950	19950	19950	19950	0
12	20240809	185300	478704480	19950	19950	19950	19950	0
13	20240809	185200	478704480	19950	19950	19950	19950	0
14	20240809	185100	478704480	19950	19950	19950	19950	0
15	20240809	185000	478704480	19950	19950	19950	19950	0
16	20240809	184900	478704480	19950	19950	19950	19950	0
17	20240809	184800	478704480	19950	19950	19950	19950	0
18	20240809	184700	478704480	19950	19950	19950	19950	0
19	20240809	184600	478704480	19950	19950	19950	19950	0
20	20240809	184500	478704480	19950	19950	19950	19950	0
21	20240809	184400	478704480	19950	19950	19950	19950	0
22	20240809	184300	478704480	19950	19950	19950	19950	0
23	20240809	184200	478704480	19950	19950	19950	19950	0
24	20240809	184100	478704480	19950	19950	19950	19950	0
25	20240809	184000	478704480	19950	19950	19950	19950	0
26	20240809	183900	478704480	19950	19950	19950	19950	0
27	20240809	183800	478704480	19950	19950	19950	19950	0
28	20240809	183700	478704480	19950	19950	19950	19950	0
29	20240809	183600	478704480	19950	19950	19950	19950	0
30	20240809	183500	478704480	19950	19950	19950	19950	0
31	20240809	183400	478704480	19950	19950	19950	19950	0
32	20240809	183300	478704480	19950	19950	19950	19950	1758
33	20240809	183200	478704480	19950	19950	19950	19950	0
34	20240809	183100	478704480	19950	19950	19950	19950	0
35	20240809	183000	478704480	19950	19950	19950	19950	0
36	20240809	182900	478704480	19950	19950	19950	19950	0
37	20240809	182800	478704480	19950	19950	19950	19950	0
38	20240809	182700	478704480	19950	19950	19950	19950	0
39	20240809	182600	478704480	19950	19950	19950	19950	0
40	20240809	182500	478704480	19950	19950	19950	19950	0
41	20240809	182400	478704480	19950	19950	19950	19950	0
42	20240809	182300	478704480	19950	19950	19950	19950	0
43	20240809	182200	478704480	19950	19950	19950	19950	0
44	20240809	182100	478704480	19950	19950	19950	19950	0
45	20240809	182000	478704480	19950	19950	19950	19950	0
46	20240809	181900	478704480	19950	19950	19950	19950	0
47	20240809	181800	478704480	19950	19950	19950	19950	0
48	20240809	181700	478704480	19950	19950	19950	19950	0
49	20240809	181600	478704480	19950	19950	19950	19950	0
50	20240809	181500	478704480	19950	19950	19950	19950	0
51	20240809	181400	478704480	19950	19950	19950	19950	0
52	20240809	181300	478704480	19950	19950	19950	19950	0
53	20240809	181200	478704480	19950	19950	19950	19950	0
54	20240809	181100	478704480	19950	19950	19950	19950	0
55	20240809	181000	478704480	19950	19950	19950	19950	0
56	20240809	180900	478704480	19950	19950	19950	19950	0
57	20240809	180800	478704480	19950	19950	19950	19950	0
58	20240809	180700	478704480	19950	19950	19950	19950	0
59	20240809	180600	478704480	19950	19950	19950	19950	0
60	20240809	180500	478704480	19950	19950	19950	19950	0
61	20240809	180400	478704480	19950	19950	19950	19950	0
62	20240809	180300	478704480	19950	19950	19950	19950	1758
63	20240809	180200	478704480	19950	19950	19950	19950	0
64	20240809	180100	478704480	19950	19950	19950	19950	0
65	20240809	180000	478704480	19950	19950	19950	19950	0
66	20240809	175900	478704480	19950	19950	19950	19950	0
67	20240809	175800	478704480	19950	19950	19950	19950	0
68	20240809	175700	478704480	19950	19950	19950	19950	0
69	20240809	175600	478704480	19950	19950	19950	19950	0
70	20240809	175500	478704480	19950	19950	19950	19950	0
71	20240809	175400	478704480	19950	19950	19950	19950	0
72	20240809	175300	478704480	19950	19950	19950	19950	0
73	20240809	175200	478704480	19950	19950	19950	19950	0
74	20240809	175100	478704480	19950	19950	19950	19950	0
75	20240809	175000	478704480	19950	19950	19950	19950	0
76	20240809	174900	478704480	19950	19950	19950	19950	0
77	20240809	174800	478704480	19950	19950	19950	19950	0
78	20240809	174700	478704480	19950	19950	19950	19950	0
79	20240809	174600	478704480	19950	19950	19950	19950	0
80	20240809	174500	478704480	19950	19950	19950	19950	0
81	20240809	174400	478704480	19950	19950	19950	19950	0
82	20240809	174300	478704480	19950	19950	19950	19950	0
83	20240809	174200	478704480	19950	19950	19950	19950	0
84	20240809	174100	478704480	19950	19950	19950	19950	0
85	20240809	174000	478704480	19950	19950	19950	19950	0
86	20240809	173900	478704480	19950	19950	19950	19950	0
87	20240809	173800	478704480	19950	19950	19950	19950	0
88	20240809	173700	478704480	19950	19950	19950	19950	0
89	20240809	173600	478704480	19950	19950	19950	19950	0
90	20240809	173500	478704480	19950	19950	19950	19950	0
91	20240809	173400	478704480	19950	19950	19950	19950	0
92	20240809	173300	478704480	19950	19950	19950	19950	1758
93	20240809	173200	478704480	19950	19950	19950	19950	0
94	20240809	173100	478704480	19950	19950	19950	19950	0
95	20240809	173000	478704480	19950	19950	19950	19950	0
96	20240809	172900	478704480	19950	19950	19950	19950	0
97	20240809	172800	478704480	19950	19950	19950	19950	0
98	20240809	172700	478704480	19950	19950	19950	19950	0
99	20240809	172600	478704480	19950	19950	19950	19950	0
100	20240809	172500	478704480	19950	19950	19950	19950	0
101	20240809	172400	478704480	19950	19950	19950	19950	0
102	20240809	172300	478704480	19950	19950	19950	19950	0
103	20240809	172200	478704480	19950	19950	19950	19950	0
104	20240809	172100	478704480	19950	19950	19950	19950	0
105	20240809	172000	478704480	19950	19950	19950	19950	0
106	20240809	171900	478704480	19950	19950	19950	19950	0
107	20240809	171800	478704480	19950	19950	19950	19950	0
108	20240809	171700	478704480	19950	19950	19950	19950	0
109	20240809	171600	478704480	19950	19950	19950	19950	0
110	20240809	171500	478704480	19950	19950	19950	19950	0
111	20240809	171400	478704480	19950	19950	19950	19950	0
112	20240809	171300	478704480	19950	19950	19950	19950	0
113	20240809	171200	478704480	19950	19950	19950	19950	0
114	20240809	171100	478704480	19950	19950	19950	19950	0
115	20240809	171000	478704480	19950	19950	19950	19950	0
116	20240809	170900	478704480	19950	19950	19950	19950	0
117	20240809	170800	478704480	19950	19950	19950	19950	0
118	20240809	170700	478704480	19950	19950	19950	19950	0
119	20240809	170600	478704480	19950	19950	19950	19950	0
120	20240809	170500	478704480	19950	19950	19950	19950	0
121	20240809	170400	478704480	19950	19950	19950	19950	0
122	20240809	170300	478704480	19950	19950	19950	19950	1758
123	20240809	170200	478704480	19950	19950	19950	19950	0
124	20240809	170100	478704480	19950	19950	19950	19950	0
125	20240809	170000	478704480	19950	19950	19950	19950	0
126	20240809	165900	478704480	19950	19950	19950	19950	0
127	20240809	165800	478704480	19950	19950	19950	19950	0
128	20240809	165700	478704480	19950	19950	19950	19950	0
129	20240809	165600	478704480	19950	19950	19950	19950	0
130	20240809	165500	478704480	19950	19950	19950	19950	0
131	20240809	165400	478704480	19950	19950	19950	19950	0
132	20240809	165300	478704480	19950	19950	19950	19950	0
133	20240809	165200	478704480	19950	19950	19950	19950	0
134	20240809	165100	478704480	19950	19950	19950	19950	0
135	20240809	165000	478704480	19950	19950	19950	19950	0
136	20240809	164900	478704480	19950	19950	19950	19950	0
137	20240809	164800	478704480	19950	19950	19950	19950	0
138	20240809	164700	478704480	19950	19950	19950	19950	0
139	20240809	164600	478704480	19950	19950	19950	19950	0
140	20240809	164500	478704480	19950	19950	19950	19950	0
141	20240809	164400	478704480	19950	19950	19950	19950	0
142	20240809	164300	478704480	19950	19950	19950	19950	0
143	20240809	164200	478704480	19950	19950	19950	19950	0
144	20240809	164100	478704480	19950	19950	19950	19950	0
145	20240809	164000	478704480	19950	19950	19950	19950	0
146	20240809	163900	478704480	19950	19950	19950	19950	0
147	20240809	163800	478704480	19950	19950	19950	19950	0
148	20240809	163700	478704480	19950	19950	19950	19950	0
149	20240809	163600	478704480	19950	19950	19950	19950	0
150	20240809	163500	478704480	19950	19950	19950	19950	0
151	20240809	163400	478704480	19950	19950	19950	19950	0
152	20240809	163300	478704480	19950	19950	19950	19950	1758
153	20240809	163200	478704480	19950	19950	19950	19950	0
154	20240809	163100	478704480	19950	19950	19950	19950	0
155	20240809	163000	478704480	19950	19950	19950	19950	0
156	20240809	162900	478704480	19950	19950	19950	19950	0
157	20240809	162800	478704480	19950	19950	19950	19950	0
158	20240809	162700	478704480	19950	19950	19950	19950	0
159	20240809	162600	478704480	19950	19950	19950	19950	0
160	20240809	162500	478704480	19950	19950	19950	19950	0
161	20240809	162400	478704480	19950	19950	19950	19950	0
162	20240809	162300	478704480	19950	19950	19950	19950	0
163	20240809	162200	478704480	19950	19950	19950	19950	0
164	20240809	162100	478704480	19950	19950	19950	19950	0
165	20240809	162000	478704480	19950	19950	19950	19950	0
166	20240809	161900	478704480	19950	19950	19950	19950	0
167	20240809	161800	478704480	19950	19950	19950	19950	0
168	20240809	161700	478704480	19950	19950	19950	19950	0
169	20240809	161600	478704480	19950	19950	19950	19950	0
170	20240809	161500	478704480	19950	19950	19950	19950	0
171	20240809	161400	478704480	19950	19950	19950	19950	0
172	20240809	161300	478704480	19950	19950	19950	19950	0
173	20240809	161200	478704480	19950	19950	19950	19950	0
174	20240809	161100	478704480	19950	19950	19950	19950	0
175	20240809	161000	478704480	19950	19950	19950	19950	0
176	20240809	160900	478704480	19950	19950	19950	19950	0
177	20240809	160800	478704480	19950	19950	19950	19950	0
178	20240809	160700	478704480	19950	19950	19950	19950	0
179	20240809	160600	478704480	19950	19950	19950	19950	0
180	20240809	160500	478704480	19950	19950	19950	19950	0
181	20240809	160400	478704480	19950	19950	19950	19950	0
182	20240809	160300	478704480	19950	19950	19950	19950	1758
183	20240809	160200	478704480	19950	19950	19950	19950	0
184	20240809	160100	478704480	19950	19950	19950	19950	0
185	20240809	160000	478704480	19950	19950	19950	19950	0
186	20240809	155900	478704480	19950	19950	19950	19950	0
187	20240809	155800	478704480	19950	19950	19950	19950	0
188	20240809	155700	478704480	19950	19950	19950	19950	0
189	20240809	155600	478704480	19950	19950	19950	19950	0
190	20240809	155500	478704480	19950	19950	19950	19950	0
191	20240809	155400	478704480	19950	19950	19950	19950	0
192	20240809	155300	478704480	19950	19950	19950	19950	0
193	20240809	155200	478704480	19950	19950	19950	19950	0
194	20240809	155100	478704480	19950	19950	19950	19950	0
195	20240809	155000	478704480	19950	19950	19950	19950	0
196	20240809	154900	478704480	19950	19950	19950	19950	0
197	20240809	154800	478704480	19950	19950	19950	19950	0
198	20240809	154700	478704480	19950	19950	19950	19950	0
199	20240809	154600	478704480	19950	19950	19950	19950	0
200	20240809	154500	478704480	19950	19950	19950	19950	0
201	20240809	154400	478704480	19950	19950	19950	19950	0
202	20240809	154300	478704480	19950	19950	19950	19950	0
203	20240809	154200	478704480	19950	19950	19950	19950	0
204	20240809	154100	478704480	19950	19950	19950	19950	0
205	20240809	154000	478704480	19950	19950	19950	19950	0
206	20240809	153900	478704480	19950	19950	19950	19950	0
207	20240809	153800	478704480	19950	19950	19950	19950	0
208	20240809	153700	478704480	19950	19950	19950	19950	0
209	20240809	153600	478704480	19950	19950	19950	19950	0
210	20240809	153500	478704480	19950	19950	19950	19950	0
211	20240809	153400	478704480	19950	19950	19950	19950	0
212	20240809	153300	478704480	19950	19950	19950	19950	1758
213	20240809	153200	478704480	19950	19950	19950	19950	0
214	20240809	153100	478704480	19950	19950	19950	19950	0
215	20240809	153000	478704480	19950	19950	19950	19950	1758
216	20240809	152900	443632380	19960	19960	19960	19960	0
217	20240809	152800	443632380	19960	19960	19960	19960	0
218	20240809	152700	443632380	19960	19960	19960	19960	0
219	20240809	152600	443632380	19960	19960	19960	19960	0
220	20240809	152500	443632380	19960	19960	19960	19960	0
221	20240809	152400	443632380	19960	19960	19960	19960	0
222	20240809	152300	443632380	19960	19960	19960	19960	0
223	20240809	152200	443632380	19960	19960	19960	19960	0
224	20240809	152100	443632380	19960	19960	19960	19960	0
225	20240809	152000	443632380	19960	19960	19960	19960	0
226	20240809	151900	443632380	19960	19960	19960	19950	46
227	20240809	151800	442714230	19960	19950	19960	19950	155
228	20240809	151700	439620580	19950	19940	19950	19940	537
229	20240809	151600	428907560	19950	19950	19950	19950	0
230	20240809	151500	428907560	19950	19950	19950	19950	9
231	20240809	151400	428728010	19950	19930	19950	19930	721
232	20240809	151300	414349900	19930	19910	19930	19910	124
233	20240809	151200	411878680	19900	19900	19900	19900	100
234	20240809	151100	409888680	19910	19910	19910	19910	0
235	20240809	151000	409888680	19910	19880	19910	19880	2
236	20240809	150900	409848890	19910	19890	19910	19890	581
237	20240809	150800	398287130	19900	19880	19900	19880	87
238	20240809	150700	396557550	19880	19840	19880	19840	935
239	20240809	150600	377986080	19820	19830	19830	19820	52
240	20240809	150500	376955320	19840	19840	19840	19830	284
241	20240809	150400	371320770	19840	19840	19840	19840	220
242	20240809	150300	366955970	19840	19840	19840	19840	0
243	20240809	150200	366955970	19840	19840	19840	19840	1
244	20240809	150100	366936130	19840	19840	19840	19840	0
245	20240809	150000	366936130	19840	19840	19840	19840	11
246	20240809	145900	366717890	19840	19840	19840	19840	0
247	20240809	145800	366717890	19840	19840	19840	19840	122
248	20240809	145700	364297410	19840	19840	19840	19840	0
249	20240809	145600	364297410	19840	19840	19840	19840	20
250	20240809	145500	363900610	19850	19850	19850	19850	0
251	20240809	145400	363900610	19850	19860	19860	19850	11
252	20240809	145300	363682160	19860	19860	19860	19860	0
253	20240809	145200	363682160	19860	19860	19860	19860	0
254	20240809	145100	363682160	19860	19860	19860	19860	1
255	20240809	145000	363662300	19860	19860	19860	19860	0
256	20240809	144900	363662300	19860	19860	19860	19860	0
257	20240809	144800	363662300	19860	19850	19860	19850	19
258	20240809	144700	363285050	19850	19850	19850	19850	4
259	20240809	144600	363205650	19860	19860	19860	19860	0
260	20240809	144500	363205650	19860	19860	19860	19860	0
261	20240809	144400	363205650	19860	19860	19860	19860	0
262	20240809	144300	363205650	19860	19860	19860	19860	0
263	20240809	144200	363205650	19860	19860	19860	19860	1
264	20240809	144100	363185790	19820	19820	19820	19820	0
265	20240809	144000	363185790	19820	19820	19820	19820	0
266	20240809	143900	363185790	19820	19820	19820	19820	0
267	20240809	143800	363185790	19820	19820	19820	19820	0
268	20240809	143700	363185790	19820	19820	19820	19820	0
269	20240809	143600	363185790	19820	19820	19820	19820	0
270	20240809	143500	363185790	19820	19820	19820	19820	70
271	20240809	143400	361798390	19860	19860	19860	19860	0
272	20240809	143300	361798390	19860	19860	19860	19860	1
273	20240809	143200	361778530	19850	19850	19850	19850	85
274	20240809	143100	360091280	19860	19860	19860	19860	0
275	20240809	143000	360091280	19860	19860	19860	19860	0
276	20240809	142900	360091280	19860	19860	19860	19860	0
277	20240809	142800	360091280	19860	19860	19860	19860	0
278	20240809	142700	360091280	19860	19860	19860	19860	0
279	20240809	142600	360091280	19860	19860	19860	19860	0
280	20240809	142500	360091280	19860	19860	19860	19860	1
281	20240809	142400	360071420	19780	19760	19780	19760	7
282	20240809	142300	359933060	19760	19760	19760	19760	6
283	20240809	142200	359814500	19760	19760	19760	19760	36
284	20240809	142100	359103140	19760	19760	19860	19760	9
285	20240809	142000	358925200	19860	19770	19860	19770	117
286	20240809	141900	356610900	19760	19760	19760	19760	10
287	20240809	141800	356413300	19740	19740	19740	19740	30
288	20240809	141700	355821100	19770	19770	19770	19770	0
289	20240809	141600	355821100	19770	19770	19770	19770	110
290	20240809	141500	353646400	19770	19760	19770	19760	7
291	20240809	141400	353508050	19740	19740	19740	19740	0
292	20240809	141300	353508050	19740	19740	19740	19740	0
293	20240809	141200	353508050	19740	19740	19740	19720	12
294	20240809	141100	353271370	19770	19770	19770	19770	0
295	20240809	141000	353271370	19770	19770	19770	19770	0
296	20240809	140900	353271370	19770	19740	19770	19740	18
297	20240809	140800	352915980	19720	19720	19720	19720	0
298	20240809	140700	352915980	19720	19720	19720	19720	50
299	20240809	140600	351929980	19720	19720	19720	19720	1
300	20240809	140500	351910260	19740	19740	19740	19740	0
301	20240809	140400	351910260	19740	19720	19740	19720	3
302	20240809	140300	351851080	19710	19710	19710	19710	100
303	20240809	140200	349880080	19710	19710	19710	19710	0
304	20240809	140100	349880080	19710	19720	19720	19700	382
305	20240809	140000	342351700	19720	19720	19720	19720	20
306	20240809	135900	341957300	19720	19720	19720	19720	0
307	20240809	135800	341957300	19720	19740	19740	19720	47
308	20240809	135700	341030440	19750	19750	19750	19750	0
309	20240809	135600	341030440	19750	19750	19750	19740	102
310	20240809	135500	339016940	19760	19760	19760	19760	0
311	20240809	135400	339016940	19760	19760	19760	19760	0
312	20240809	135300	339016940	19760	19760	19760	19760	0
313	20240809	135200	339016940	19760	19760	19760	19760	0
314	20240809	135100	339016940	19760	19760	19760	19760	0
315	20240809	135000	339016940	19760	19760	19760	19760	1
316	20240809	134900	338997180	19750	19750	19750	19750	16
317	20240809	134800	338681180	19770	19770	19770	19770	0
318	20240809	134700	338681180	19770	19770	19770	19770	0
319	20240809	134600	338681180	19770	19770	19770	19770	0
320	20240809	134500	338681180	19770	19770	19770	19770	1
321	20240809	134400	338661410	19770	19770	19770	19770	1
322	20240809	134300	338641640	19750	19750	19750	19750	18
323	20240809	134200	338286140	19770	19770	19770	19770	1
324	20240809	134100	338266370	19770	19770	19770	19770	0
325	20240809	134000	338266370	19770	19770	19770	19770	2
326	20240809	133900	338226830	19760	19760	19760	19760	1
327	20240809	133800	338207070	19760	19760	19760	19760	20
328	20240809	133700	337811870	19770	19780	19780	19770	279
329	20240809	133600	332295380	19780	19780	19780	19780	0
330	20240809	133500	332295380	19780	19780	19780	19780	0
331	20240809	133400	332295380	19780	19780	19780	19780	33
332	20240809	133300	331642640	19780	19780	19780	19780	0
333	20240809	133200	331642640	19780	19820	19820	19780	679
334	20240809	133100	318206950	19830	19830	19830	19830	0
335	20240809	133000	318206950	19830	19830	19830	19830	7
336	20240809	132900	318068140	19830	19830	19830	19830	4
337	20240809	132800	317988820	19840	19840	19840	19840	2
338	20240809	132700	317949140	19850	19850	19850	19850	0
339	20240809	132600	317949140	19850	19850	19850	19850	13
340	20240809	132500	317691090	19860	19860	19860	19860	0
341	20240809	132400	317691090	19860	19860	19860	19860	0
342	20240809	132300	317691090	19860	19860	19860	19860	0
343	20240809	132200	317691090	19860	19860	19860	19860	0
344	20240809	132100	317691090	19860	19860	19860	19860	1
345	20240809	132000	317671230	19850	19850	19850	19850	0
346	20240809	131900	317671230	19850	19850	19850	19850	0
347	20240809	131800	317671230	19850	19850	19850	19850	0
348	20240809	131700	317671230	19850	19840	19850	19840	21
349	20240809	131600	317254580	19830	19830	19830	19830	0
350	20240809	131500	317254580	19830	19830	19830	19830	0
351	20240809	131400	317254580	19830	19830	19830	19830	0
352	20240809	131300	317254580	19830	19830	19830	19830	0
353	20240809	131200	317254580	19830	19830	19830	19830	0
354	20240809	131100	317254580	19830	19830	19830	19830	22
355	20240809	131000	316818320	19830	19830	19830	19830	0
356	20240809	130900	316818320	19830	19830	19830	19830	0
357	20240809	130800	316818320	19830	19830	19830	19830	0
358	20240809	130700	316818320	19830	19830	19830	19830	0
359	20240809	130600	316818320	19830	19830	19830	19830	0
360	20240809	130500	316818320	19830	19830	19830	19830	0
361	20240809	130400	316818320	19830	19830	19830	19830	3
362	20240809	130300	316758830	19820	19820	19820	19820	0
363	20240809	130200	316758830	19820	19820	19820	19820	9
364	20240809	130100	316580450	19820	19820	19820	19820	5
365	20240809	130000	316481350	19820	19810	19820	19810	67
366	20240809	125900	315154050	19810	19810	19810	19810	0
367	20240809	125800	315154050	19810	19810	19810	19810	0
368	20240809	125700	315154050	19810	19810	19810	19810	0
369	20240809	125600	315154050	19810	19810	19810	19810	0
370	20240809	125500	315154050	19810	19810	19810	19810	0
371	20240809	125400	315154050	19810	19810	19810	19810	12
372	20240809	125300	314916330	19820	19820	19820	19820	0
373	20240809	125200	314916330	19820	19820	19820	19820	0
374	20240809	125100	314916330	19820	19820	19820	19820	0
375	20240809	125000	314916330	19820	19820	19820	19820	0
376	20240809	124900	314916330	19820	19820	19820	19820	0
377	20240809	124800	314916330	19820	19820	19820	19820	0
378	20240809	124700	314916330	19820	19820	19820	19820	2
379	20240809	124600	314876690	19800	19800	19800	19800	0
380	20240809	124500	314876690	19800	19800	19800	19800	0
381	20240809	124400	314876690	19800	19800	19800	19800	0
382	20240809	124300	314876690	19800	19820	19820	19800	30
383	20240809	124200	314282550	19810	19810	19810	19810	0
384	20240809	124100	314282550	19810	19830	19830	19810	5
385	20240809	124000	314183460	19840	19840	19840	19840	0
386	20240809	123900	314183460	19840	19840	19840	19840	0
387	20240809	123800	314183460	19840	19840	19840	19840	2
388	20240809	123700	314143780	19830	19830	19830	19830	20
389	20240809	123600	313747180	19830	19830	19830	19830	0
390	20240809	123500	313747180	19830	19830	19830	19830	0
391	20240809	123400	313747180	19830	19820	19830	19820	6
392	20240809	123300	313628220	19820	19820	19820	19820	5
393	20240809	123200	313529120	19820	19810	19820	19810	75
394	20240809	123100	312042640	19810	19810	19810	19810	5
395	20240809	123000	311943590	19810	19810	19810	19810	0
396	20240809	122900	311943590	19810	19810	19810	19810	54
397	20240809	122800	310873850	19790	19790	19790	19790	0
398	20240809	122700	310873850	19790	19790	19790	19790	3
399	20240809	122600	310814480	19800	19800	19800	19800	0
400	20240809	122500	310814480	19800	19800	19800	19800	0
401	20240809	122400	310814480	19800	19800	19800	19800	138
402	20240809	122300	308082080	19800	19790	19800	19790	59
403	20240809	122200	306913930	19790	19790	19790	19790	0
404	20240809	122100	306913930	19790	19790	19790	19790	0
405	20240809	122000	306913930	19790	19790	19790	19790	0
406	20240809	121900	306913930	19790	19790	19790	19790	0
407	20240809	121800	306913930	19790	19790	19790	19790	0
408	20240809	121700	306913930	19790	19790	19790	19790	22
409	20240809	121600	306478550	19790	19790	19790	19790	0
410	20240809	121500	306478550	19790	19790	19790	19790	0
411	20240809	121400	306478550	19790	19790	19790	19790	21
412	20240809	121300	306062960	19800	19800	19800	19800	0
413	20240809	121200	306062960	19800	19790	19800	19790	51
414	20240809	121100	305053660	19800	19800	19800	19800	0
415	20240809	121000	305053660	19800	19800	19800	19800	0
416	20240809	120900	305053660	19800	19810	19810	19800	32
417	20240809	120800	304420050	19820	19820	19820	19820	40
418	20240809	120700	303627250	19820	19820	19820	19820	0
419	20240809	120600	303627250	19820	19820	19820	19820	0
420	20240809	120500	303627250	19820	19820	19820	19820	1
421	20240809	120400	303607430	19820	19820	19820	19820	50
422	20240809	120300	302616430	19820	19830	19830	19820	32
423	20240809	120200	301982180	19830	19830	19830	19830	0
424	20240809	120100	301982180	19830	19840	19840	19830	30
425	20240809	120000	301387130	19840	19840	19840	19840	1
426	20240809	115900	301367290	19840	19840	19840	19840	0
427	20240809	115800	301367290	19840	19840	19840	19840	0
428	20240809	115700	301367290	19840	19840	19840	19840	1
429	20240809	115600	301347450	19840	19840	19840	19840	0
430	20240809	115500	301347450	19840	19840	19840	19840	0
431	20240809	115400	301347450	19840	19840	19840	19840	0
432	20240809	115300	301347450	19840	19840	19840	19840	0
433	20240809	115200	301347450	19840	19840	19840	19840	0
434	20240809	115100	301347450	19840	19840	19840	19840	200
435	20240809	115000	297379450	19840	19840	19840	19840	0
436	20240809	114900	297379450	19840	19840	19840	19840	4
437	20240809	114800	297300090	19840	19840	19840	19840	1
438	20240809	114700	297280250	19870	19870	19870	19870	0
439	20240809	114600	297280250	19870	19840	19870	19840	2
440	20240809	114500	297240540	19820	19820	19820	19820	37
441	20240809	114400	296507200	19820	19820	19820	19820	0
442	20240809	114300	296507200	19820	19820	19820	19820	0
443	20240809	114200	296507200	19820	19820	19820	19820	0
444	20240809	114100	296507200	19820	19820	19820	19820	1
445	20240809	114000	296487380	19820	19820	19820	19820	0
446	20240809	113900	296487380	19820	19820	19820	19820	0
447	20240809	113800	296487380	19820	19820	19820	19820	5
448	20240809	113700	296388280	19820	19820	19820	19820	4
449	20240809	113600	296309000	19820	19840	19840	19820	80
450	20240809	113500	294723140	19870	19870	19870	19870	0
451	20240809	113400	294723140	19870	19870	19870	19870	0
452	20240809	113300	294723140	19870	19840	19870	19840	51
453	20240809	113200	293711270	19870	19870	19870	19870	1
454	20240809	113100	293691400	19880	19880	19880	19880	2
455	20240809	113000	293651640	19880	19830	19880	19830	416
456	20240809	112900	285395770	19820	19820	19820	19820	38
457	20240809	112800	284642610	19820	19820	19820	19820	0
458	20240809	112700	284642610	19820	19820	19820	19820	16
459	20240809	112600	284325490	19780	19740	19780	19740	192
460	20240809	112500	280527770	19740	19740	19740	19740	2
461	20240809	112400	280488290	19740	19740	19740	19740	3
462	20240809	112300	280429070	19730	19730	19730	19730	3
463	20240809	112200	280369880	19730	19720	19730	19720	88
464	20240809	112100	278634300	19710	19710	19710	19710	0
465	20240809	112000	278634300	19710	19710	19710	19710	0
466	20240809	111900	278634300	19710	19710	19710	19710	0
467	20240809	111800	278634300	19710	19710	19710	19710	0
468	20240809	111700	278634300	19710	19710	19710	19710	0
469	20240809	111600	278634300	19710	19710	19710	19710	0
470	20240809	111500	278634300	19710	19710	19710	19710	0
471	20240809	111400	278634300	19710	19710	19710	19710	0
472	20240809	111300	278634300	19710	19710	19710	19710	0
473	20240809	111200	278634300	19710	19710	19710	19710	0
474	20240809	111100	278634300	19710	19710	19710	19710	1
475	20240809	111000	278614590	19710	19710	19710	19710	0
476	20240809	110900	278614590	19710	19710	19710	19710	0
477	20240809	110800	278614590	19710	19680	19710	19680	2
478	20240809	110700	278575200	19680	19690	19700	19680	151
479	20240809	110600	275601970	19680	19680	19680	19680	0
480	20240809	110500	275601970	19680	19680	19680	19680	0
481	20240809	110400	275601970	19680	19680	19680	19680	1
482	20240809	110300	275582290	19680	19680	19680	19680	0
483	20240809	110200	275582290	19680	19680	19680	19660	202
484	20240809	110100	271610930	19680	19680	19680	19680	0
485	20240809	110000	271610930	19680	19660	19680	19660	51
486	20240809	105900	270607270	19660	19660	19660	19660	0
487	20240809	105800	270607270	19660	19660	19660	19660	0
488	20240809	105700	270607270	19660	19660	19660	19660	0
489	20240809	105600	270607270	19660	19660	19660	19660	1
490	20240809	105500	270587610	19660	19660	19660	19660	0
491	20240809	105400	270587610	19660	19650	19660	19650	153
492	20240809	105300	267580770	19640	19640	19640	19610	136
493	20240809	105200	264910030	19650	19650	19650	19650	112
494	20240809	105100	262709230	19650	19650	19650	19650	0
495	20240809	105000	262709230	19650	19650	19650	19650	10
496	20240809	104900	262512730	19650	19650	19650	19650	1
497	20240809	104800	262493080	19610	19730	19730	19600	2182
498	20240809	104700	219668130	19730	19730	19730	19730	1
499	20240809	104600	219648400	19730	19730	19730	19730	89
500	20240809	104500	217892430	19730	19750	19750	19730	13
501	20240809	104400	217635880	19730	19730	19730	19730	0
502	20240809	104300	217635880	19730	19730	19730	19730	1
503	20240809	104200	217616150	19730	19730	19730	19730	0
504	20240809	104100	217616150	19730	19710	19730	19710	8
505	20240809	104000	217458410	19710	19690	19710	19690	9
506	20240809	103900	217281040	19690	19690	19690	19690	1
507	20240809	103800	217261350	19690	19690	19690	19690	0
508	20240809	103700	217261350	19690	19700	19700	19660	189
509	20240809	103600	213544670	19700	19700	19700	19700	26
510	20240809	103500	213032470	19660	19660	19780	19660	11
511	20240809	103400	212815130	19780	19780	19780	19780	0
512	20240809	103300	212815130	19780	19670	19780	19670	340
513	20240809	103200	206119600	19670	19670	19670	19670	26
514	20240809	103100	205608180	19670	19650	19670	19600	306
515	20240809	103000	199604980	19650	19650	19650	19650	85
516	20240809	102900	197934730	19670	19670	19670	19670	6
517	20240809	102800	197816710	19690	19690	19690	19690	1
518	20240809	102700	197797020	19700	19740	19740	19700	103
519	20240809	102600	195767540	19760	19760	19760	19760	0
520	20240809	102500	195767540	19760	19760	19760	19760	1
521	20240809	102400	195747780	19750	19750	19750	19750	52
522	20240809	102300	194720780	19760	19760	19760	19760	2
523	20240809	102200	194681260	19760	19760	19760	19760	0
524	20240809	102100	194681260	19760	19760	19760	19760	0
525	20240809	102000	194681260	19760	19760	19760	19760	1
526	20240809	101900	194661500	19760	19760	19760	19760	8
527	20240809	101800	194503420	19760	19760	19760	19760	0
528	20240809	101700	194503420	19760	19760	19760	19760	44
529	20240809	101600	193633980	19760	19760	19760	19760	3
530	20240809	101500	193574700	19740	19740	19740	19740	2
531	20240809	101400	193535220	19740	19740	19740	19740	0
532	20240809	101300	193535220	19740	19740	19740	19740	9
533	20240809	101200	193357560	19740	19790	19810	19720	34
534	20240809	101100	192686640	19780	19780	19780	19780	30
535	20240809	101000	192093240	19810	19810	19810	19810	10
536	20240809	100900	191895140	19790	19790	19790	19790	0
537	20240809	100800	191895140	19790	19790	19790	19790	0
538	20240809	100700	191895140	19790	19790	19790	19790	0
539	20240809	100600	191895140	19790	19790	19790	19790	62
540	20240809	100500	190668160	19790	19790	19790	19790	2
541	20240809	100400	190628580	19790	19790	19790	19790	1
542	20240809	100300	190608790	19780	19780	19780	19780	0
543	20240809	100200	190608790	19780	19780	19780	19780	200
544	20240809	100100	186652790	19750	19750	19750	19750	0
545	20240809	100000	186652790	19750	19750	19750	19750	0
546	20240809	095900	186652790	19750	19790	19790	19750	292
547	20240809	095800	180882990	19820	19820	19820	19820	0
548	20240809	095700	180882990	19820	19820	19820	19820	1
549	20240809	095600	180863170	19770	19790	19790	19770	66
550	20240809	095500	179557090	19800	19800	19800	19800	1
551	20240809	095400	179537290	19800	19820	19820	19800	30
552	20240809	095300	178943270	19820	19820	19820	19820	0
553	20240809	095200	178943270	19820	19820	19820	19820	10
554	20240809	095100	178745070	19800	19800	19800	19800	2
555	20240809	095000	178705470	19800	19770	19800	19770	101
556	20240809	094900	176705700	19770	19770	19770	19770	3
557	20240809	094800	176646390	19780	19780	19780	19780	50
558	20240809	094700	175657390	19790	19790	19790	19790	13
559	20240809	094600	175400120	19790	19800	19800	19790	9
560	20240809	094500	175222000	19820	19820	19820	19820	242
561	20240809	094400	170425560	19820	19820	19820	19820	0
562	20240809	094300	170425560	19820	19820	19820	19820	1
563	20240809	094200	170405740	19790	19810	19810	19790	147
564	20240809	094100	167496530	19810	19810	19810	19810	0
565	20240809	094000	167496530	19810	19810	19810	19810	0
566	20240809	093900	167496530	19810	19810	19810	19810	0
567	20240809	093800	167496530	19810	19810	19810	19810	1
568	20240809	093700	167476720	19830	19830	19830	19830	0
569	20240809	093600	167476720	19830	19820	19830	19820	106
570	20240809	093500	165375690	19790	19790	19790	19790	0
571	20240809	093400	165375690	19790	19910	19910	19790	1001
572	20240809	093300	145550380	19910	19910	19910	19910	1
573	20240809	093200	145530470	19910	19910	19910	19910	0
574	20240809	093100	145530470	19910	19910	19910	19910	3
575	20240809	093000	145470740	19910	19910	19910	19910	2
576	20240809	092900	145430920	19910	19830	19910	19830	654
577	20240809	092800	132455430	19800	19800	19800	19800	405
578	20240809	092700	124436430	19800	19810	19810	19800	147
579	20240809	092600	121525640	19810	19810	19810	19810	51
580	20240809	092500	120515330	19810	19850	19850	19810	8
581	20240809	092400	120356580	19850	19850	19850	19850	0
582	20240809	092300	120356580	19850	19850	19850	19850	0
583	20240809	092200	120356580	19850	19850	19850	19850	2
584	20240809	092100	120316880	19800	19830	19850	19800	199
585	20240809	092000	116376370	19850	19850	19850	19850	0
586	20240809	091900	116376370	19850	19860	19860	19850	321
587	20240809	091800	110004380	19890	19890	19890	19890	1
588	20240809	091700	109984490	19850	19950	19950	19850	263
589	20240809	091600	104752600	19950	19980	19990	19950	119
590	20240809	091500	102378170	19980	19980	19980	19980	51
591	20240809	091400	101359190	19980	20000	20050	19910	34
592	20240809	091300	100678320	20000	20050	20050	20000	11
593	20240809	091200	100458270	20050	20050	20050	20050	23
594	20240809	091100	99997120	20050	20000	20050	19980	520
595	20240809	091000	89596890	19890	20150	20150	19890	1263
596	20240809	090900	64180890	20200	20100	20200	20000	115
597	20240809	090800	61867040	20100	19990	20200	19790	611
598	20240809	090700	49623250	19990	19970	19990	19800	248
599	20240809	090600	44685750	19970	19760	19990	19760	923
600	20240809	090500	26389900	19760	19700	19760	19700	103
601	20240809	090400	24355320	19700	19700	19700	19680	19
602	20240809	090300	23981220	19700	19600	19710	19600	127
603	20240809	090200	21480130	19540	19740	19740	19540	236
604	20240809	090100	16863580	19750	19520	19760	19510	433
605	20240809	090000	8342860	19770	19750	19780	19750	422