KissMeData/111380/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	201200	286958100	19340	19340	19340	19340	512
3	20240808	201100	286958100	19340	19340	19340	19340	0
4	20240808	201000	286958100	19340	19340	19340	19340	0
5	20240808	200900	286958100	19340	19340	19340	19340	0
6	20240808	200800	286958100	19340	19340	19340	19340	0
7	20240808	200700	286958100	19340	19340	19340	19340	0
8	20240808	200600	286958100	19340	19340	19340	19340	0
9	20240808	200500	286958100	19340	19340	19340	19340	0
10	20240808	200400	286958100	19340	19340	19340	19340	0
11	20240808	200300	286958100	19340	19340	19340	19340	0
12	20240808	200200	286958100	19340	19340	19340	19340	0
13	20240808	200100	286958100	19340	19340	19340	19340	0
14	20240808	200000	286958100	19340	19340	19340	19340	0
15	20240808	195900	286958100	19340	19340	19340	19340	0
16	20240808	195800	286958100	19340	19340	19340	19340	0
17	20240808	195700	286958100	19340	19340	19340	19340	0
18	20240808	195600	286958100	19340	19340	19340	19340	0
19	20240808	195500	286958100	19340	19340	19340	19340	0
20	20240808	195400	286958100	19340	19340	19340	19340	0
21	20240808	195300	286958100	19340	19340	19340	19340	0
22	20240808	195200	286958100	19340	19340	19340	19340	0
23	20240808	195100	286958100	19340	19340	19340	19340	0
24	20240808	195000	286958100	19340	19340	19340	19340	0
25	20240808	194900	286958100	19340	19340	19340	19340	0
26	20240808	194800	286958100	19340	19340	19340	19340	0
27	20240808	194700	286958100	19340	19340	19340	19340	0
28	20240808	194600	286958100	19340	19340	19340	19340	0
29	20240808	194500	286958100	19340	19340	19340	19340	0
30	20240808	194400	286958100	19340	19340	19340	19340	0
31	20240808	194300	286958100	19340	19340	19340	19340	0
32	20240808	194200	286958100	19340	19340	19340	19340	512
33	20240808	194100	286958100	19340	19340	19340	19340	0
34	20240808	194000	286958100	19340	19340	19340	19340	0
35	20240808	193900	286958100	19340	19340	19340	19340	0
36	20240808	193800	286958100	19340	19340	19340	19340	0
37	20240808	193700	286958100	19340	19340	19340	19340	0
38	20240808	193600	286958100	19340	19340	19340	19340	0
39	20240808	193500	286958100	19340	19340	19340	19340	0
40	20240808	193400	286958100	19340	19340	19340	19340	0
41	20240808	193300	286958100	19340	19340	19340	19340	0
42	20240808	193200	286958100	19340	19340	19340	19340	0
43	20240808	193100	286958100	19340	19340	19340	19340	0
44	20240808	193000	286958100	19340	19340	19340	19340	0
45	20240808	192900	286958100	19340	19340	19340	19340	0
46	20240808	192800	286958100	19340	19340	19340	19340	0
47	20240808	192700	286958100	19340	19340	19340	19340	0
48	20240808	192600	286958100	19340	19340	19340	19340	0
49	20240808	192500	286958100	19340	19340	19340	19340	0
50	20240808	192400	286958100	19340	19340	19340	19340	0
51	20240808	192300	286958100	19340	19340	19340	19340	0
52	20240808	192200	286958100	19340	19340	19340	19340	0
53	20240808	192100	286958100	19340	19340	19340	19340	0
54	20240808	192000	286958100	19340	19340	19340	19340	0
55	20240808	191900	286958100	19340	19340	19340	19340	0
56	20240808	191800	286958100	19340	19340	19340	19340	0
57	20240808	191700	286958100	19340	19340	19340	19340	0
58	20240808	191600	286958100	19340	19340	19340	19340	0
59	20240808	191500	286958100	19340	19340	19340	19340	0
60	20240808	191400	286958100	19340	19340	19340	19340	0
61	20240808	191300	286958100	19340	19340	19340	19340	0
62	20240808	191200	286958100	19340	19340	19340	19340	512
63	20240808	191100	286958100	19340	19340	19340	19340	0
64	20240808	191000	286958100	19340	19340	19340	19340	0
65	20240808	190900	286958100	19340	19340	19340	19340	0
66	20240808	190800	286958100	19340	19340	19340	19340	0
67	20240808	190700	286958100	19340	19340	19340	19340	0
68	20240808	190600	286958100	19340	19340	19340	19340	0
69	20240808	190500	286958100	19340	19340	19340	19340	0
70	20240808	190400	286958100	19340	19340	19340	19340	0
71	20240808	190300	286958100	19340	19340	19340	19340	0
72	20240808	190200	286958100	19340	19340	19340	19340	0
73	20240808	190100	286958100	19340	19340	19340	19340	0
74	20240808	190000	286958100	19340	19340	19340	19340	0
75	20240808	185900	286958100	19340	19340	19340	19340	0
76	20240808	185800	286958100	19340	19340	19340	19340	0
77	20240808	185700	286958100	19340	19340	19340	19340	0
78	20240808	185600	286958100	19340	19340	19340	19340	0
79	20240808	185500	286958100	19340	19340	19340	19340	0
80	20240808	185400	286958100	19340	19340	19340	19340	0
81	20240808	185300	286958100	19340	19340	19340	19340	0
82	20240808	185200	286958100	19340	19340	19340	19340	0
83	20240808	185100	286958100	19340	19340	19340	19340	0
84	20240808	185000	286958100	19340	19340	19340	19340	0
85	20240808	184900	286958100	19340	19340	19340	19340	0
86	20240808	184800	286958100	19340	19340	19340	19340	0
87	20240808	184700	286958100	19340	19340	19340	19340	0
88	20240808	184600	286958100	19340	19340	19340	19340	0
89	20240808	184500	286958100	19340	19340	19340	19340	0
90	20240808	184400	286958100	19340	19340	19340	19340	0
91	20240808	184300	286958100	19340	19340	19340	19340	0
92	20240808	184200	286958100	19340	19340	19340	19340	512
93	20240808	184100	286958100	19340	19340	19340	19340	0
94	20240808	184000	286958100	19340	19340	19340	19340	0
95	20240808	183900	286958100	19340	19340	19340	19340	0
96	20240808	183800	286958100	19340	19340	19340	19340	0
97	20240808	183700	286958100	19340	19340	19340	19340	0
98	20240808	183600	286958100	19340	19340	19340	19340	0
99	20240808	183500	286958100	19340	19340	19340	19340	0
100	20240808	183400	286958100	19340	19340	19340	19340	0
101	20240808	183300	286958100	19340	19340	19340	19340	0
102	20240808	183200	286958100	19340	19340	19340	19340	0
103	20240808	183100	286958100	19340	19340	19340	19340	0
104	20240808	183000	286958100	19340	19340	19340	19340	0
105	20240808	182900	286958100	19340	19340	19340	19340	0
106	20240808	182800	286958100	19340	19340	19340	19340	0
107	20240808	182700	286958100	19340	19340	19340	19340	0
108	20240808	182600	286958100	19340	19340	19340	19340	0
109	20240808	182500	286958100	19340	19340	19340	19340	0
110	20240808	182400	286958100	19340	19340	19340	19340	0
111	20240808	182300	286958100	19340	19340	19340	19340	0
112	20240808	182200	286958100	19340	19340	19340	19340	0
113	20240808	182100	286958100	19340	19340	19340	19340	0
114	20240808	182000	286958100	19340	19340	19340	19340	0
115	20240808	181900	286958100	19340	19340	19340	19340	0
116	20240808	181800	286958100	19340	19340	19340	19340	0
117	20240808	181700	286958100	19340	19340	19340	19340	0
118	20240808	181600	286958100	19340	19340	19340	19340	0
119	20240808	181500	286958100	19340	19340	19340	19340	0
120	20240808	181400	286958100	19340	19340	19340	19340	0
121	20240808	181300	286958100	19340	19340	19340	19340	0
122	20240808	181200	286958100	19340	19340	19340	19340	512
123	20240808	181100	286958100	19340	19340	19340	19340	0
124	20240808	181000	286958100	19340	19340	19340	19340	0
125	20240808	180900	286958100	19340	19340	19340	19340	0
126	20240808	180800	286958100	19340	19340	19340	19340	0
127	20240808	180700	286958100	19340	19340	19340	19340	0
128	20240808	180600	286958100	19340	19340	19340	19340	0
129	20240808	180500	286958100	19340	19340	19340	19340	0
130	20240808	180400	286958100	19340	19340	19340	19340	0
131	20240808	180300	286958100	19340	19340	19340	19340	0
132	20240808	180200	286958100	19340	19340	19340	19340	0
133	20240808	180100	286958100	19340	19340	19340	19340	0
134	20240808	180000	286958100	19340	19340	19340	19340	0
135	20240808	175900	286958100	19340	19340	19340	19340	0
136	20240808	175800	286958100	19340	19340	19340	19340	0
137	20240808	175700	286958100	19340	19340	19340	19340	0
138	20240808	175600	286958100	19340	19340	19340	19340	0
139	20240808	175500	286958100	19340	19340	19340	19340	0
140	20240808	175400	286958100	19340	19340	19340	19340	0
141	20240808	175300	286958100	19340	19340	19340	19340	0
142	20240808	175200	286958100	19340	19340	19340	19340	0
143	20240808	175100	286958100	19340	19340	19340	19340	0
144	20240808	175000	286958100	19340	19340	19340	19340	0
145	20240808	174900	286958100	19340	19340	19340	19340	0
146	20240808	174800	286958100	19340	19340	19340	19340	0
147	20240808	174700	286958100	19340	19340	19340	19340	0
148	20240808	174600	286958100	19340	19340	19340	19340	0
149	20240808	174500	286958100	19340	19340	19340	19340	0
150	20240808	174400	286958100	19340	19340	19340	19340	0
151	20240808	174300	286958100	19340	19340	19340	19340	0
152	20240808	174200	286958100	19340	19340	19340	19340	512
153	20240808	174100	286958100	19340	19340	19340	19340	0
154	20240808	174000	286958100	19340	19340	19340	19340	0
155	20240808	173900	286958100	19340	19340	19340	19340	0
156	20240808	173800	286958100	19340	19340	19340	19340	0
157	20240808	173700	286958100	19340	19340	19340	19340	0
158	20240808	173600	286958100	19340	19340	19340	19340	0
159	20240808	173500	286958100	19340	19340	19340	19340	0
160	20240808	173400	286958100	19340	19340	19340	19340	0
161	20240808	173300	286958100	19340	19340	19340	19340	0
162	20240808	173200	286958100	19340	19340	19340	19340	0
163	20240808	173100	286958100	19340	19340	19340	19340	0
164	20240808	173000	286958100	19340	19340	19340	19340	0
165	20240808	172900	286958100	19340	19340	19340	19340	0
166	20240808	172800	286958100	19340	19340	19340	19340	0
167	20240808	172700	286958100	19340	19340	19340	19340	0
168	20240808	172600	286958100	19340	19340	19340	19340	0
169	20240808	172500	286958100	19340	19340	19340	19340	0
170	20240808	172400	286958100	19340	19340	19340	19340	0
171	20240808	172300	286958100	19340	19340	19340	19340	0
172	20240808	172200	286958100	19340	19340	19340	19340	0
173	20240808	172100	286958100	19340	19340	19340	19340	0
174	20240808	172000	286958100	19340	19340	19340	19340	0
175	20240808	171900	286958100	19340	19340	19340	19340	0
176	20240808	171800	286958100	19340	19340	19340	19340	0
177	20240808	171700	286958100	19340	19340	19340	19340	0
178	20240808	171600	286958100	19340	19340	19340	19340	0
179	20240808	171500	286958100	19340	19340	19340	19340	0
180	20240808	171400	286958100	19340	19340	19340	19340	0
181	20240808	171300	286958100	19340	19340	19340	19340	0
182	20240808	171200	286958100	19340	19340	19340	19340	512
183	20240808	171100	286958100	19340	19340	19340	19340	0
184	20240808	171000	286958100	19340	19340	19340	19340	0
185	20240808	170900	286958100	19340	19340	19340	19340	0
186	20240808	170800	286958100	19340	19340	19340	19340	0
187	20240808	170700	286958100	19340	19340	19340	19340	0
188	20240808	170600	286958100	19340	19340	19340	19340	0
189	20240808	170500	286958100	19340	19340	19340	19340	0
190	20240808	170400	286958100	19340	19340	19340	19340	0
191	20240808	170300	286958100	19340	19340	19340	19340	0
192	20240808	170200	286958100	19340	19340	19340	19340	0
193	20240808	170100	286958100	19340	19340	19340	19340	0
194	20240808	170000	286958100	19340	19340	19340	19340	0
195	20240808	165900	286958100	19340	19340	19340	19340	0
196	20240808	165800	286958100	19340	19340	19340	19340	0
197	20240808	165700	286958100	19340	19340	19340	19340	0
198	20240808	165600	286958100	19340	19340	19340	19340	0
199	20240808	165500	286958100	19340	19340	19340	19340	0
200	20240808	165400	286958100	19340	19340	19340	19340	0
201	20240808	165300	286958100	19340	19340	19340	19340	0
202	20240808	165200	286958100	19340	19340	19340	19340	0
203	20240808	165100	286958100	19340	19340	19340	19340	0
204	20240808	165000	286958100	19340	19340	19340	19340	0
205	20240808	164900	286958100	19340	19340	19340	19340	0
206	20240808	164800	286958100	19340	19340	19340	19340	0
207	20240808	164700	286958100	19340	19340	19340	19340	0
208	20240808	164600	286958100	19340	19340	19340	19340	0
209	20240808	164500	286958100	19340	19340	19340	19340	0
210	20240808	164400	286958100	19340	19340	19340	19340	0
211	20240808	164300	286958100	19340	19340	19340	19340	0
212	20240808	164200	286958100	19340	19340	19340	19340	512
213	20240808	164100	286958100	19340	19340	19340	19340	0
214	20240808	164000	286958100	19340	19340	19340	19340	0
215	20240808	163900	286958100	19340	19340	19340	19340	0
216	20240808	163800	286958100	19340	19340	19340	19340	0
217	20240808	163700	286958100	19340	19340	19340	19340	0
218	20240808	163600	286958100	19340	19340	19340	19340	0
219	20240808	163500	286958100	19340	19340	19340	19340	0
220	20240808	163400	286958100	19340	19340	19340	19340	0
221	20240808	163300	286958100	19340	19340	19340	19340	0
222	20240808	163200	286958100	19340	19340	19340	19340	0
223	20240808	163100	286958100	19340	19340	19340	19340	0
224	20240808	163000	286958100	19340	19340	19340	19340	0
225	20240808	162900	286958100	19340	19340	19340	19340	0
226	20240808	162800	286958100	19340	19340	19340	19340	0
227	20240808	162700	286958100	19340	19340	19340	19340	0
228	20240808	162600	286958100	19340	19340	19340	19340	0
229	20240808	162500	286958100	19340	19340	19340	19340	0
230	20240808	162400	286958100	19340	19340	19340	19340	0
231	20240808	162300	286958100	19340	19340	19340	19340	0
232	20240808	162200	286958100	19340	19340	19340	19340	0
233	20240808	162100	286958100	19340	19340	19340	19340	0
234	20240808	162000	286958100	19340	19340	19340	19340	0
235	20240808	161900	286958100	19340	19340	19340	19340	0
236	20240808	161800	286958100	19340	19340	19340	19340	0
237	20240808	161700	286958100	19340	19340	19340	19340	0
238	20240808	161600	286958100	19340	19340	19340	19340	0
239	20240808	161500	286958100	19340	19340	19340	19340	0
240	20240808	161400	286958100	19340	19340	19340	19340	0
241	20240808	161300	286958100	19340	19340	19340	19340	0
242	20240808	161200	286958100	19340	19340	19340	19340	512
243	20240808	161100	286958100	19340	19340	19340	19340	0
244	20240808	161000	286958100	19340	19340	19340	19340	0
245	20240808	160900	286958100	19340	19340	19340	19340	0
246	20240808	160800	286958100	19340	19340	19340	19340	0
247	20240808	160700	286958100	19340	19340	19340	19340	0
248	20240808	160600	286958100	19340	19340	19340	19340	0
249	20240808	160500	286958100	19340	19340	19340	19340	0
250	20240808	160400	286958100	19340	19340	19340	19340	0
251	20240808	160300	286958100	19340	19340	19340	19340	0
252	20240808	160200	286958100	19340	19340	19340	19340	0
253	20240808	160100	286958100	19340	19340	19340	19340	0
254	20240808	160000	286958100	19340	19340	19340	19340	0
255	20240808	155900	286958100	19340	19340	19340	19340	0
256	20240808	155800	286958100	19340	19340	19340	19340	0
257	20240808	155700	286958100	19340	19340	19340	19340	0
258	20240808	155600	286958100	19340	19340	19340	19340	0
259	20240808	155500	286958100	19340	19340	19340	19340	0
260	20240808	155400	286958100	19340	19340	19340	19340	0
261	20240808	155300	286958100	19340	19340	19340	19340	0
262	20240808	155200	286958100	19340	19340	19340	19340	0
263	20240808	155100	286958100	19340	19340	19340	19340	0
264	20240808	155000	286958100	19340	19340	19340	19340	0
265	20240808	154900	286958100	19340	19340	19340	19340	0
266	20240808	154800	286958100	19340	19340	19340	19340	0
267	20240808	154700	286958100	19340	19340	19340	19340	0
268	20240808	154600	286958100	19340	19340	19340	19340	0
269	20240808	154500	286958100	19340	19340	19340	19340	0
270	20240808	154400	286958100	19340	19340	19340	19340	0
271	20240808	154300	286958100	19340	19340	19340	19340	0
272	20240808	154200	286958100	19340	19340	19340	19340	512
273	20240808	154100	286958100	19340	19340	19340	19340	0
274	20240808	154000	286958100	19340	19340	19340	19340	0
275	20240808	153900	286958100	19340	19340	19340	19340	0
276	20240808	153800	286958100	19340	19340	19340	19340	0
277	20240808	153700	286958100	19340	19340	19340	19340	0
278	20240808	153600	286958100	19340	19340	19340	19340	0
279	20240808	153500	286958100	19340	19340	19340	19340	0
280	20240808	153400	286958100	19340	19340	19340	19340	0
281	20240808	153300	286958100	19340	19340	19340	19340	0
282	20240808	153200	286958100	19340	19340	19340	19340	0
283	20240808	153100	286958100	19340	19340	19340	19340	0
284	20240808	153000	286958100	19340	19340	19340	19340	512
285	20240808	152900	277056020	18920	18920	18920	18920	0
286	20240808	152800	277056020	18920	18920	18920	18920	0
287	20240808	152700	277056020	18920	18920	18920	18920	0
288	20240808	152600	277056020	18920	18920	18920	18920	0
289	20240808	152500	277056020	18920	18920	18920	18920	0
290	20240808	152400	277056020	18920	18920	18920	18920	0
291	20240808	152300	277056020	18920	18920	18920	18920	0
292	20240808	152200	277056020	18920	18920	18920	18920	0
293	20240808	152100	277056020	18920	18920	18920	18920	0
294	20240808	152000	277056020	18920	18920	18920	18920	0
295	20240808	151900	277056020	18920	18950	18950	18920	28
296	20240808	151800	276525610	18960	19010	19010	18950	4
297	20240808	151700	276449730	19010	19010	19010	19010	0
298	20240808	151600	276449730	19010	19010	19010	19010	51
299	20240808	151500	275480220	19010	18970	19010	18970	193
300	20240808	151400	271818970	19010	19010	19010	19010	0
301	20240808	151300	271818970	19010	19010	19010	19010	1
302	20240808	151200	271799960	18980	19010	19010	18980	142
303	20240808	151100	269103590	19050	19010	19050	19010	105
304	20240808	151000	267107500	19030	19030	19030	19030	0
305	20240808	150900	267107500	19030	19030	19030	19030	78
306	20240808	150800	265623160	19110	19040	19110	19040	32
307	20240808	150700	265013800	19050	19050	19050	19050	11
308	20240808	150600	264804250	19080	19080	19080	19080	0
309	20240808	150500	264804250	19080	19080	19080	19080	1
310	20240808	150400	264785170	19070	19130	19130	19070	104
311	20240808	150300	262801670	19150	19160	19160	19030	165
312	20240808	150200	259648550	19230	19300	19300	19230	3
313	20240808	150100	259590790	19280	19250	19280	19250	6
314	20240808	150000	259475260	19020	19330	19330	19020	51
315	20240808	145900	258504660	19020	19280	19280	19020	150
316	20240808	145800	255613770	19280	19280	19280	19280	200
317	20240808	145700	251757770	19230	19350	19400	19230	254
318	20240808	145600	246836250	19350	19280	19350	19160	414
319	20240808	145500	238844800	19280	19160	19290	19160	461
320	20240808	145400	229970880	19260	19070	19270	19070	508
321	20240808	145300	220213410	19060	18930	19060	18930	56
322	20240808	145200	219146790	18940	18940	18940	18940	0
323	20240808	145100	219146790	18940	18940	18940	18940	0
324	20240808	145000	219146790	18940	18940	18940	18940	8
325	20240808	144900	218995270	18930	18930	18930	18930	0
326	20240808	144800	218995270	18930	18930	18930	18930	4
327	20240808	144700	218919550	18940	18940	18940	18940	2
328	20240808	144600	218881670	18940	18940	18940	18940	2
329	20240808	144500	218843790	18940	18940	18940	18940	0
330	20240808	144400	218843790	18940	18940	18940	18940	3
331	20240808	144300	218786970	18940	18940	18940	18940	0
332	20240808	144200	218786970	18940	18940	18940	18940	2
333	20240808	144100	218749090	18920	18920	18920	18920	4
334	20240808	144000	218673410	18930	18930	18930	18930	1
335	20240808	143900	218654480	18930	18930	18930	18930	4
336	20240808	143800	218578760	18930	18930	18930	18930	0
337	20240808	143700	218578760	18930	18930	18930	18930	4
338	20240808	143600	218503040	18930	18930	18930	18930	0
339	20240808	143500	218503040	18930	18930	18930	18930	4
340	20240808	143400	218427320	18930	18930	18930	18930	0
341	20240808	143300	218427320	18930	18930	18930	18930	0
342	20240808	143200	218427320	18930	18930	18930	18930	6
343	20240808	143100	218313740	18920	18920	18920	18920	0
344	20240808	143000	218313740	18920	18920	18920	18920	4
345	20240808	142900	218238060	18920	18920	18920	18920	0
346	20240808	142800	218238060	18920	18960	19010	18920	5
347	20240808	142700	218143330	18940	18940	18940	18940	0
348	20240808	142600	218143330	18940	18930	18940	18930	6
349	20240808	142500	218029730	18930	18930	18930	18930	0
350	20240808	142400	218029730	18930	18930	18930	18930	0
351	20240808	142300	218029730	18930	18930	18930	18930	4
352	20240808	142200	217954010	18930	18930	18930	18930	0
353	20240808	142100	217954010	18930	18930	18930	18930	4
354	20240808	142000	217878290	18930	18930	18930	18930	0
355	20240808	141900	217878290	18930	18930	18930	18930	4
356	20240808	141800	217802570	18930	18930	18930	18930	0
357	20240808	141700	217802570	18930	18930	18930	18930	0
358	20240808	141600	217802570	18930	18930	18930	18930	4
359	20240808	141500	217726850	18930	18930	18930	18930	0
360	20240808	141400	217726850	18930	18930	18930	18930	4
361	20240808	141300	217651130	19010	19010	19010	19010	1
362	20240808	141200	217632120	18920	18920	18920	18920	3
363	20240808	141100	217575360	19010	19010	19010	19010	1
364	20240808	141000	217556350	18920	18910	18920	18910	7
365	20240808	140900	217423950	18910	18910	18910	18910	0
366	20240808	140800	217423950	18910	18910	18910	18910	0
367	20240808	140700	217423950	18910	18910	18910	18910	4
368	20240808	140600	217348310	19190	18960	19190	18960	6
369	20240808	140500	217233850	18900	18900	18900	18900	4
370	20240808	140400	217158250	18900	18900	18900	18900	0
371	20240808	140300	217158250	18900	18900	18900	18900	4
372	20240808	140200	217082650	18900	18900	18900	18900	0
373	20240808	140100	217082650	18900	18900	18900	18900	16
374	20240808	140000	216780250	18910	18890	18910	18890	36
375	20240808	135900	216100070	18910	18910	18910	18910	11
376	20240808	135800	215892060	18910	18910	18910	18910	19
377	20240808	135700	215532770	18910	18920	18920	18910	9
378	20240808	135600	215362510	18910	18890	18910	18890	48
379	20240808	135500	214455350	18900	18900	18900	18900	15
380	20240808	135400	214171850	18890	18890	18890	18890	4
381	20240808	135300	214096290	18880	18880	18880	18880	0
382	20240808	135200	214096290	18880	18880	18880	18880	4
383	20240808	135100	214020770	18890	18890	18890	18890	14
384	20240808	135000	213756310	18880	18880	18880	18880	11
385	20240808	134900	213548630	18880	18880	18880	18880	4
386	20240808	134800	213473110	18890	18880	18890	18880	43
387	20240808	134700	212661110	18880	18880	18880	18880	14
388	20240808	134600	212396790	18880	18880	18880	18880	0
389	20240808	134500	212396790	18880	18880	18880	18880	32
390	20240808	134400	211792630	18880	18880	18880	18880	7
391	20240808	134300	211660470	18880	18880	18880	18880	18
392	20240808	134200	211320630	18880	18880	18880	18880	12
393	20240808	134100	211094070	18880	18880	18880	18880	0
394	20240808	134000	211094070	18880	18890	18890	18880	232
395	20240808	133900	206713580	18890	18880	18890	18880	19
396	20240808	133800	206354810	18880	18880	18890	18880	140
397	20240808	133700	203711360	18890	18890	18890	18890	15
398	20240808	133600	203428010	18890	18900	18900	18890	15
399	20240808	133500	203144550	18920	18920	18920	18920	0
400	20240808	133400	203144550	18920	18900	18920	18900	146
401	20240808	133300	200382310	18920	18920	18920	18920	19
402	20240808	133200	200022830	18920	18920	18920	18920	14
403	20240808	133100	199757950	18920	18940	18940	18920	20
404	20240808	133000	199379380	18940	18940	18940	18940	0
405	20240808	132900	199379380	18940	18940	18940	18940	9
406	20240808	132800	199208920	18950	18950	18950	18950	16
407	20240808	132700	198905720	18950	18950	18950	18950	4
408	20240808	132600	198829920	18950	18950	18950	18950	31
409	20240808	132500	198242470	18950	18950	18950	18950	6
410	20240808	132400	198128770	18950	18950	18950	18950	5
411	20240808	132300	198034020	18950	18950	18950	18950	31
412	20240808	132200	197446570	18950	18960	18960	18950	5
413	20240808	132100	197351810	18950	18950	18950	18950	24
414	20240808	132000	196897010	18950	18950	18950	18950	31
415	20240808	131900	196309560	18950	18950	18950	18950	17
416	20240808	131800	195987410	18950	18960	18960	18950	10
417	20240808	131700	195797900	18960	18960	18960	18960	10
418	20240808	131600	195608300	18950	18950	18950	18950	30
419	20240808	131500	195039800	18950	18950	18950	18950	9
420	20240808	131400	194869250	18950	18950	18950	18950	14
421	20240808	131300	194603950	18950	18950	18950	18950	19
422	20240808	131200	194243900	18950	18950	18950	18950	22
423	20240808	131100	193827000	18950	18960	18960	18950	9
424	20240808	131000	193656400	18950	18960	18960	18950	23
425	20240808	130900	193220450	18960	18950	18960	18950	25
426	20240808	130800	192746630	18960	18950	18960	18950	27
427	20240808	130700	192234840	18900	18920	18920	18900	66
428	20240808	130600	190986500	18940	18960	18960	18940	17
429	20240808	130500	190664220	18960	18960	18960	18960	7
430	20240808	130400	190531500	18970	19000	19000	18970	164
431	20240808	130300	187417710	19010	19010	19010	19010	0
432	20240808	130200	187417710	19010	19000	19010	19000	27
433	20240808	130100	186904680	19010	19010	19010	19010	31
434	20240808	130000	186315370	19010	19010	19010	19010	10
435	20240808	125900	186125270	19030	19050	19050	19030	655
436	20240808	125800	173648570	19050	19050	19050	19050	4
437	20240808	125700	173572370	19060	19060	19060	19060	32
438	20240808	125600	172962450	19060	19090	19090	19060	67
439	20240808	125500	171684150	19090	19100	19100	19090	24
440	20240808	125400	171225890	19100	19100	19100	19100	36
441	20240808	125300	170538290	19080	19080	19080	19080	4
442	20240808	125200	170461970	19100	19090	19100	19090	29
443	20240808	125100	169908090	19080	19080	19080	19080	17
444	20240808	125000	169583730	19080	19080	19080	19080	6
445	20240808	124900	169469250	19060	19060	19060	19060	0
446	20240808	124800	169469250	19060	19060	19090	19060	57
447	20240808	124700	168382440	19070	19070	19070	19070	15
448	20240808	124600	168096390	19030	19030	19030	19030	4
449	20240808	124500	168020270	19030	19030	19030	19030	0
450	20240808	124400	168020270	19030	19110	19110	19030	5
451	20240808	124300	167925040	19140	19100	19140	19100	10
452	20240808	124200	167734000	19030	19070	19070	19030	9
453	20240808	124100	167562530	19050	19020	19050	19020	30
454	20240808	124000	166991490	19010	19000	19010	19000	24
455	20240808	123900	166535300	19000	18980	19000	18980	33
456	20240808	123800	165908570	18970	18970	18970	18970	12
457	20240808	123700	165680930	18980	18980	18980	18980	17
458	20240808	123600	165358270	18980	18980	18990	18980	36
459	20240808	123500	164674890	18980	18980	18980	18980	3
460	20240808	123400	164617950	18980	18980	18980	18980	25
461	20240808	123300	164143450	18980	18980	18980	18980	19
462	20240808	123200	163782830	18970	18970	18970	18970	0
463	20240808	123100	163782830	18970	18970	18970	18970	0
464	20240808	123000	163782830	18970	19010	19010	18970	17
465	20240808	122900	163459920	19010	19000	19010	19000	37
466	20240808	122800	162756750	18950	18950	18950	18950	4
467	20240808	122700	162680950	18950	18950	18950	18950	0
468	20240808	122600	162680950	18950	19030	19030	18950	11
469	20240808	122500	162471940	19030	19030	19030	19030	11
470	20240808	122400	162262610	19030	19030	19030	19030	13
471	20240808	122300	162015220	19030	19030	19030	19030	18
472	20240808	122200	161672680	19030	19030	19030	19030	22
473	20240808	122100	161254020	18950	19040	19040	18950	266
474	20240808	122000	156191980	18960	18960	18960	18960	2
475	20240808	121900	156154060	18950	19080	19080	18950	46
476	20240808	121800	155276900	18960	18960	18960	18960	0
477	20240808	121700	155276900	18960	18960	18960	18960	4
478	20240808	121600	155201060	19200	18980	19200	18980	234
479	20240808	121500	150713690	18920	18910	18920	18910	11
480	20240808	121400	150505610	18910	18910	18910	18910	23
481	20240808	121300	150070680	18910	18880	18910	18880	26
482	20240808	121200	149579490	18880	18870	18880	18870	13
483	20240808	121100	149334070	18860	18860	18860	18860	23
484	20240808	121000	148900290	18860	18860	18860	18860	7
485	20240808	120900	148768270	18860	18860	18860	18860	26
486	20240808	120800	148277910	18860	18850	18860	18850	486
487	20240808	120700	139116720	18860	18860	18860	18860	1
488	20240808	120600	139097860	18850	18850	18860	18850	39
489	20240808	120500	138362670	18860	18860	18860	18860	0
490	20240808	120400	138362670	18860	18850	18860	18850	27
491	20240808	120300	137853600	18850	18850	18850	18850	3
492	20240808	120200	137797050	18860	18860	18860	18860	11
493	20240808	120100	137589590	18850	18850	18860	18850	32
494	20240808	120000	136986250	18850	18850	18850	18850	34
495	20240808	115900	136345350	18850	18850	18850	18850	4
496	20240808	115800	136269950	18850	18850	18850	18850	5
497	20240808	115700	136175700	18850	18850	18850	18850	30
498	20240808	115600	135610200	18850	18850	18850	18850	0
499	20240808	115500	135610200	18850	18850	18850	18850	9
500	20240808	115400	135440550	18850	18850	18850	18850	18
501	20240808	115300	135101250	18850	18850	18850	18850	15
502	20240808	115200	134818500	18840	18840	18840	18840	38
503	20240808	115100	134102580	18840	18840	18840	18840	1
504	20240808	115000	134083740	18840	18840	18840	18830	35
505	20240808	114900	133424380	18840	18840	18840	18840	21
506	20240808	114800	133028740	18840	18830	18840	18830	5
507	20240808	114700	132934570	18860	18860	18860	18860	10
508	20240808	114600	132745970	18860	18860	18860	18860	1
509	20240808	114500	132727110	18830	18830	18830	18830	4
510	20240808	114400	132651790	18910	18830	18910	18830	46
511	20240808	114300	131784070	18830	18830	18830	18830	4
512	20240808	114200	131708750	18830	18840	18840	18830	21
513	20240808	114100	131313260	18840	18840	18840	18840	19
514	20240808	114000	130955300	18840	18840	18840	18840	4
515	20240808	113900	130879940	18840	18850	18850	18840	88
516	20240808	113800	129221260	18850	18850	18850	18850	17
517	20240808	113700	128900810	18860	18860	18860	18860	1
518	20240808	113600	128881950	18860	18860	18860	18860	13
519	20240808	113500	128636770	18860	18860	18860	18860	15
520	20240808	113400	128353870	18860	18860	18860	18860	17
521	20240808	113300	128033250	18860	18860	18860	18860	21
522	20240808	113200	127637190	18860	18860	18860	18860	3
523	20240808	113100	127580610	18860	18860	18860	18850	56
524	20240808	113000	126524550	18860	18860	18860	18860	4
525	20240808	112900	126449110	18900	18900	18900	18900	0
526	20240808	112800	126449110	18900	18900	18900	18900	150
527	20240808	112700	123614110	18900	18900	18900	18900	4
528	20240808	112600	123538510	18900	18910	18910	18900	23
529	20240808	112500	123103650	18910	18910	18920	18910	57
530	20240808	112400	122025680	18910	18910	18910	18910	0
531	20240808	112300	122025680	18910	18910	18910	18910	4
532	20240808	112200	121950040	18910	18910	18910	18910	0
533	20240808	112100	121950040	18910	18880	18910	18880	31
534	20240808	112000	121364410	18890	18880	18890	18880	31
535	20240808	111900	120778910	18870	18870	18870	18870	0
536	20240808	111800	120778910	18870	18850	18870	18850	62
537	20240808	111700	119609660	18850	18850	18850	18850	11
538	20240808	111600	119402310	18850	18850	18850	18850	19
539	20240808	111500	119044160	18850	18850	18850	18850	11
540	20240808	111400	118836810	18850	18850	18850	18850	0
541	20240808	111300	118836810	18850	18850	18850	18850	27
542	20240808	111200	118327860	18840	18840	18850	18840	30
543	20240808	111100	117762500	18840	18840	18840	18840	13
544	20240808	111000	117517580	18840	18840	18840	18840	23
545	20240808	110900	117084260	18840	18850	18850	18840	29
546	20240808	110800	116537820	18860	18850	18860	18850	6
547	20240808	110700	116424710	18860	18860	18860	18850	9
548	20240808	110600	116255020	18850	18850	18850	18850	15
549	20240808	110500	115972270	18860	18860	18860	18860	54
550	20240808	110400	114953830	18860	18860	18860	18860	3
551	20240808	110300	114897250	18870	18860	18870	18860	13
552	20240808	110200	114652060	18860	18860	18860	18860	10
553	20240808	110100	114463460	18860	18860	18860	18860	26
554	20240808	110000	113973100	18860	18860	18860	18860	0
555	20240808	105900	113973100	18860	18860	18860	18860	36
556	20240808	105800	113294140	18870	18870	18870	18870	0
557	20240808	105700	113294140	18870	18870	18870	18870	0
558	20240808	105600	113294140	18870	18850	18870	18850	36
559	20240808	105500	112615240	18860	18860	18860	18860	0
560	20240808	105400	112615240	18860	18860	18900	18860	18
561	20240808	105300	112275720	18850	18840	18850	18840	35
562	20240808	105200	111616170	18860	18860	18860	18860	20
563	20240808	105100	111238970	18920	18920	18920	18920	0
564	20240808	105000	111238970	18920	18920	18920	18920	0
565	20240808	104900	111238970	18920	18920	18920	18920	0
566	20240808	104800	111238970	18920	18920	18920	18920	0
567	20240808	104700	111238970	18920	18830	18920	18830	417
568	20240808	104600	103352540	18830	18830	18830	18830	14
569	20240808	104500	103088920	18830	18830	18830	18830	21
570	20240808	104400	102693490	18840	18840	18840	18840	5
571	20240808	104300	102599290	18840	18840	18840	18840	0
572	20240808	104200	102599290	18840	18830	18840	18830	23
573	20240808	104100	102166110	18840	18840	18840	18840	11
574	20240808	104000	101958870	18830	18820	18830	18820	34
575	20240808	103900	101318740	18840	18840	18840	18840	0
576	20240808	103800	101318740	18840	18830	18840	18830	79
577	20240808	103700	99831040	18820	18820	18820	18820	26
578	20240808	103600	99341720	18820	18820	18820	18820	0
579	20240808	103500	99341720	18820	18830	18830	18820	31
580	20240808	103400	98758080	18850	18850	18850	18850	3
581	20240808	103300	98701530	18850	18850	18850	18850	16
582	20240808	103200	98399930	18900	18900	18900	18900	101
583	20240808	103100	96491030	18920	18920	18920	18920	5
584	20240808	103000	96396430	18920	18920	18920	18920	99
585	20240808	102900	94523350	18930	18930	18930	18930	1
586	20240808	102800	94504420	18940	18940	18940	18940	10
587	20240808	102700	94315020	19010	18950	19010	18950	27
588	20240808	102600	93803310	19000	19000	19000	19000	0
589	20240808	102500	93803310	19000	19000	19000	19000	0
590	20240808	102400	93803310	19000	19000	19000	19000	0
591	20240808	102300	93803310	19000	19130	19130	19000	61
592	20240808	102200	92644180	18980	18980	18980	18980	0
593	20240808	102100	92644180	18980	19030	19030	18980	22
594	20240808	102000	92225570	19030	18860	19030	18860	144
595	20240808	101900	89495400	18900	18890	18900	18820	92
596	20240808	101800	87758470	18890	18890	18890	18840	259
597	20240808	101700	82866720	18820	18820	18820	18820	5
598	20240808	101600	82772620	18810	18810	18810	18810	22
599	20240808	101500	82358800	18810	18820	18820	18810	21
600	20240808	101400	81963630	18820	18840	18840	18820	380
601	20240808	101300	74811410	18900	18880	18900	18880	71
602	20240808	101200	73469810	18880	18880	18880	18850	229
603	20240808	101100	69148320	18880	18850	18880	18830	102
604	20240808	101000	67227170	18910	18910	18910	18910	0
605	20240808	100900	67227170	18910	18910	18910	18910	29
606	20240808	100800	66678780	18920	18920	18920	18920	0
607	20240808	100700	66678780	18920	18920	18920	18920	18
608	20240808	100600	66338220	18930	18930	18930	18930	0
609	20240808	100500	66338220	18930	18930	18930	18930	72
610	20240808	100400	64975260	18850	18860	18860	18850	220
611	20240808	100300	60827900	18950	18920	18950	18920	25
612	20240808	100200	60354760	18860	18870	18870	18860	100
613	20240808	100100	58468660	18860	18900	18900	18860	200
614	20240808	100000	54695170	18910	18900	18910	18900	3
615	20240808	095900	54638450	18890	18890	18890	18890	1
616	20240808	095800	54619560	18950	18950	18950	18950	0
617	20240808	095700	54619560	18950	18950	18950	18950	0
618	20240808	095600	54619560	18950	18950	18950	18950	13
619	20240808	095500	54373210	18890	18890	18890	18890	0
620	20240808	095400	54373210	18890	18890	18890	18890	0
621	20240808	095300	54373210	18890	18890	18890	18890	71
622	20240808	095200	53032020	18880	18880	18880	18880	2
623	20240808	095100	52994260	19030	18960	19030	18960	49
624	20240808	095000	52063610	18960	18960	18960	18960	0
625	20240808	094900	52063610	18960	18960	18960	18960	0
626	20240808	094800	52063610	18960	18960	18960	18960	0
627	20240808	094700	52063610	18960	18960	18960	18960	0
628	20240808	094600	52063610	18960	18960	18960	18960	0
629	20240808	094500	52063610	18960	18960	18960	18960	0
630	20240808	094400	52063610	18960	18960	18960	18960	0
631	20240808	094300	52063610	18960	18960	18960	18960	81
632	20240808	094200	50527850	18960	18960	18960	18960	0
633	20240808	094100	50527850	18960	18850	18960	18850	170
634	20240808	094000	47309890	18770	18770	18770	18770	1
635	20240808	093900	47291120	18750	18890	18920	18750	429
636	20240808	093800	39212200	18860	18880	18880	18800	413
637	20240808	093700	31444470	18900	19040	19040	18900	264
638	20240808	093600	26428690	19060	19070	19070	19060	10
639	20240808	093500	26238010	19150	19150	19150	19150	0
640	20240808	093400	26238010	19150	19150	19150	19150	1
641	20240808	093300	26218860	19080	19150	19150	19070	435
642	20240808	093200	17912490	19160	19240	19240	19160	867
643	20240808	093100	1255000	19260	19240	19260	19240	2
644	20240808	093000	1216500	19230	19230	19230	19230	4
645	20240808	092900	1139580	19350	19350	19350	19350	0
646	20240808	092800	1139580	19350	19350	19350	19350	0
647	20240808	092700	1139580	19350	19350	19350	19350	2
648	20240808	092600	1100880	19350	19350	19350	19350	0
649	20240808	092500	1100880	19350	19350	19350	19350	0
650	20240808	092400	1100880	19350	19350	19350	19350	2
651	20240808	092300	1062180	19350	19350	19350	19350	0
652	20240808	092200	1062180	19350	19350	19350	19350	0
653	20240808	092100	1062180	19350	19350	19350	19350	1
654	20240808	092000	1042830	19410	19410	19410	19410	1
655	20240808	091900	1023420	19180	19190	19190	19180	11
656	20240808	091800	812380	19170	19170	19170	19170	0
657	20240808	091700	812380	19170	19170	19170	19170	0
658	20240808	091600	812380	19170	19170	19170	19170	1
659	20240808	091500	793210	19440	19440	19440	19440	0
660	20240808	091400	793210	19440	19440	19440	19440	0
661	20240808	091300	793210	19440	19440	19440	19440	1
662	20240808	091200	773770	19240	19240	19240	19240	26
663	20240808	091100	273530	19380	19380	19380	19380	1
664	20240808	091000	254150	19550	19440	19550	19420	7
665	20240808	090900	117610	19550	19550	19550	19550	0
666	20240808	090800	117610	19550	19550	19550	19550	0
667	20240808	090700	117610	19550	19550	19550	19550	1
668	20240808	090600	98060	19570	19570	19570	19570	0
669	20240808	090500	98060	19570	19570	19570	19570	0
670	20240808	090400	98060	19570	19570	19570	19570	0
671	20240808	090300	98060	19570	19570	19570	19570	0
672	20240808	090200	98060	19570	19570	19570	19570	0
673	20240808	090100	98060	19570	19570	19570	19570	0
674	20240808	090000	98060	19570	19780	19780	19570	5