KissMeData/038290/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	192000	839794430	18910	18910	18910	18910	1859
3	20240814	191900	839794430	18910	18910	18910	18910	0
4	20240814	191800	839794430	18910	18910	18910	18910	0
5	20240814	191700	839794430	18910	18910	18910	18910	0
6	20240814	191600	839794430	18910	18910	18910	18910	0
7	20240814	191500	839794430	18910	18910	18910	18910	0
8	20240814	191400	839794430	18910	18910	18910	18910	0
9	20240814	191300	839794430	18910	18910	18910	18910	0
10	20240814	191200	839794430	18910	18910	18910	18910	0
11	20240814	191100	839794430	18910	18910	18910	18910	0
12	20240814	191000	839794430	18910	18910	18910	18910	0
13	20240814	190900	839794430	18910	18910	18910	18910	0
14	20240814	190800	839794430	18910	18910	18910	18910	0
15	20240814	190700	839794430	18910	18910	18910	18910	0
16	20240814	190600	839794430	18910	18910	18910	18910	0
17	20240814	190500	839794430	18910	18910	18910	18910	0
18	20240814	190400	839794430	18910	18910	18910	18910	0
19	20240814	190300	839794430	18910	18910	18910	18910	0
20	20240814	190200	839794430	18910	18910	18910	18910	0
21	20240814	190100	839794430	18910	18910	18910	18910	0
22	20240814	190000	839794430	18910	18910	18910	18910	0
23	20240814	185900	839794430	18910	18910	18910	18910	0
24	20240814	185800	839794430	18910	18910	18910	18910	0
25	20240814	185700	839794430	18910	18910	18910	18910	0
26	20240814	185600	839794430	18910	18910	18910	18910	0
27	20240814	185500	839794430	18910	18910	18910	18910	0
28	20240814	185400	839794430	18910	18910	18910	18910	0
29	20240814	185300	839794430	18910	18910	18910	18910	0
30	20240814	185200	839794430	18910	18910	18910	18910	0
31	20240814	185100	839794430	18910	18910	18910	18910	0
32	20240814	185000	839794430	18910	18910	18910	18910	1859
33	20240814	184900	839794430	18910	18910	18910	18910	0
34	20240814	184800	839794430	18910	18910	18910	18910	0
35	20240814	184700	839794430	18910	18910	18910	18910	0
36	20240814	184600	839794430	18910	18910	18910	18910	0
37	20240814	184500	839794430	18910	18910	18910	18910	0
38	20240814	184400	839794430	18910	18910	18910	18910	0
39	20240814	184300	839794430	18910	18910	18910	18910	0
40	20240814	184200	839794430	18910	18910	18910	18910	0
41	20240814	184100	839794430	18910	18910	18910	18910	0
42	20240814	184000	839794430	18910	18910	18910	18910	0
43	20240814	183900	839794430	18910	18910	18910	18910	0
44	20240814	183800	839794430	18910	18910	18910	18910	0
45	20240814	183700	839794430	18910	18910	18910	18910	0
46	20240814	183600	839794430	18910	18910	18910	18910	0
47	20240814	183500	839794430	18910	18910	18910	18910	0
48	20240814	183400	839794430	18910	18910	18910	18910	0
49	20240814	183300	839794430	18910	18910	18910	18910	0
50	20240814	183200	839794430	18910	18910	18910	18910	0
51	20240814	183100	839794430	18910	18910	18910	18910	0
52	20240814	183000	839794430	18910	18910	18910	18910	0
53	20240814	182900	839794430	18910	18910	18910	18910	0
54	20240814	182800	839794430	18910	18910	18910	18910	0
55	20240814	182700	839794430	18910	18910	18910	18910	0
56	20240814	182600	839794430	18910	18910	18910	18910	0
57	20240814	182500	839794430	18910	18910	18910	18910	0
58	20240814	182400	839794430	18910	18910	18910	18910	0
59	20240814	182300	839794430	18910	18910	18910	18910	0
60	20240814	182200	839794430	18910	18910	18910	18910	0
61	20240814	182100	839794430	18910	18910	18910	18910	0
62	20240814	182000	839794430	18910	18910	18910	18910	1859
63	20240814	181900	839794430	18910	18910	18910	18910	0
64	20240814	181800	839794430	18910	18910	18910	18910	0
65	20240814	181700	839794430	18910	18910	18910	18910	0
66	20240814	181600	839794430	18910	18910	18910	18910	0
67	20240814	181500	839794430	18910	18910	18910	18910	0
68	20240814	181400	839794430	18910	18910	18910	18910	0
69	20240814	181300	839794430	18910	18910	18910	18910	0
70	20240814	181200	839794430	18910	18910	18910	18910	0
71	20240814	181100	839794430	18910	18910	18910	18910	0
72	20240814	181000	839794430	18910	18910	18910	18910	0
73	20240814	180900	839794430	18910	18910	18910	18910	0
74	20240814	180800	839794430	18910	18910	18910	18910	0
75	20240814	180700	839794430	18910	18910	18910	18910	0
76	20240814	180600	839794430	18910	18910	18910	18910	0
77	20240814	180500	839794430	18910	18910	18910	18910	0
78	20240814	180400	839794430	18910	18910	18910	18910	0
79	20240814	180300	839794430	18910	18910	18910	18910	0
80	20240814	180200	839794430	18910	18910	18910	18910	0
81	20240814	180100	839794430	18910	18910	18910	18910	0
82	20240814	180000	839794430	18910	18910	18910	18910	0
83	20240814	175900	839794430	18910	18910	18910	18910	0
84	20240814	175800	839794430	18910	18910	18910	18910	0
85	20240814	175700	839794430	18910	18910	18910	18910	0
86	20240814	175600	839794430	18910	18910	18910	18910	0
87	20240814	175500	839794430	18910	18910	18910	18910	0
88	20240814	175400	839794430	18910	18910	18910	18910	0
89	20240814	175300	839794430	18910	18910	18910	18910	0
90	20240814	175200	839794430	18910	18910	18910	18910	0
91	20240814	175100	839794430	18910	18910	18910	18910	0
92	20240814	175000	839794430	18910	18910	18910	18910	1859
93	20240814	174900	839794430	18910	18910	18910	18910	0
94	20240814	174800	839794430	18910	18910	18910	18910	0
95	20240814	174700	839794430	18910	18910	18910	18910	0
96	20240814	174600	839794430	18910	18910	18910	18910	0
97	20240814	174500	839794430	18910	18910	18910	18910	0
98	20240814	174400	839794430	18910	18910	18910	18910	0
99	20240814	174300	839794430	18910	18910	18910	18910	0
100	20240814	174200	839794430	18910	18910	18910	18910	0
101	20240814	174100	839794430	18910	18910	18910	18910	0
102	20240814	174000	839794430	18910	18910	18910	18910	0
103	20240814	173900	839794430	18910	18910	18910	18910	0
104	20240814	173800	839794430	18910	18910	18910	18910	0
105	20240814	173700	839794430	18910	18910	18910	18910	0
106	20240814	173600	839794430	18910	18910	18910	18910	0
107	20240814	173500	839794430	18910	18910	18910	18910	0
108	20240814	173400	839794430	18910	18910	18910	18910	0
109	20240814	173300	839794430	18910	18910	18910	18910	0
110	20240814	173200	839794430	18910	18910	18910	18910	0
111	20240814	173100	839794430	18910	18910	18910	18910	0
112	20240814	173000	839794430	18910	18910	18910	18910	0
113	20240814	172900	839794430	18910	18910	18910	18910	0
114	20240814	172800	839794430	18910	18910	18910	18910	0
115	20240814	172700	839794430	18910	18910	18910	18910	0
116	20240814	172600	839794430	18910	18910	18910	18910	0
117	20240814	172500	839794430	18910	18910	18910	18910	0
118	20240814	172400	839794430	18910	18910	18910	18910	0
119	20240814	172300	839794430	18910	18910	18910	18910	0
120	20240814	172200	839794430	18910	18910	18910	18910	0
121	20240814	172100	839794430	18910	18910	18910	18910	0
122	20240814	172000	839794430	18910	18910	18910	18910	1859
123	20240814	171900	839794430	18910	18910	18910	18910	0
124	20240814	171800	839794430	18910	18910	18910	18910	0
125	20240814	171700	839794430	18910	18910	18910	18910	0
126	20240814	171600	839794430	18910	18910	18910	18910	0
127	20240814	171500	839794430	18910	18910	18910	18910	0
128	20240814	171400	839794430	18910	18910	18910	18910	0
129	20240814	171300	839794430	18910	18910	18910	18910	0
130	20240814	171200	839794430	18910	18910	18910	18910	0
131	20240814	171100	839794430	18910	18910	18910	18910	0
132	20240814	171000	839794430	18910	18910	18910	18910	0
133	20240814	170900	839794430	18910	18910	18910	18910	0
134	20240814	170800	839794430	18910	18910	18910	18910	0
135	20240814	170700	839794430	18910	18910	18910	18910	0
136	20240814	170600	839794430	18910	18910	18910	18910	0
137	20240814	170500	839794430	18910	18910	18910	18910	0
138	20240814	170400	839794430	18910	18910	18910	18910	0
139	20240814	170300	839794430	18910	18910	18910	18910	0
140	20240814	170200	839794430	18910	18910	18910	18910	0
141	20240814	170100	839794430	18910	18910	18910	18910	0
142	20240814	170000	839794430	18910	18910	18910	18910	0
143	20240814	165900	839794430	18910	18910	18910	18910	0
144	20240814	165800	839794430	18910	18910	18910	18910	0
145	20240814	165700	839794430	18910	18910	18910	18910	0
146	20240814	165600	839794430	18910	18910	18910	18910	0
147	20240814	165500	839794430	18910	18910	18910	18910	0
148	20240814	165400	839794430	18910	18910	18910	18910	0
149	20240814	165300	839794430	18910	18910	18910	18910	0
150	20240814	165200	839794430	18910	18910	18910	18910	0
151	20240814	165100	839794430	18910	18910	18910	18910	0
152	20240814	165000	839794430	18910	18910	18910	18910	1859
153	20240814	164900	839794430	18910	18910	18910	18910	0
154	20240814	164800	839794430	18910	18910	18910	18910	0
155	20240814	164700	839794430	18910	18910	18910	18910	0
156	20240814	164600	839794430	18910	18910	18910	18910	0
157	20240814	164500	839794430	18910	18910	18910	18910	0
158	20240814	164400	839794430	18910	18910	18910	18910	0
159	20240814	164300	839794430	18910	18910	18910	18910	0
160	20240814	164200	839794430	18910	18910	18910	18910	0
161	20240814	164100	839794430	18910	18910	18910	18910	0
162	20240814	164000	839794430	18910	18910	18910	18910	0
163	20240814	163900	839794430	18910	18910	18910	18910	0
164	20240814	163800	839794430	18910	18910	18910	18910	0
165	20240814	163700	839794430	18910	18910	18910	18910	0
166	20240814	163600	839794430	18910	18910	18910	18910	0
167	20240814	163500	839794430	18910	18910	18910	18910	0
168	20240814	163400	839794430	18910	18910	18910	18910	0
169	20240814	163300	839794430	18910	18910	18910	18910	0
170	20240814	163200	839794430	18910	18910	18910	18910	0
171	20240814	163100	839794430	18910	18910	18910	18910	0
172	20240814	163000	839794430	18910	18910	18910	18910	0
173	20240814	162900	839794430	18910	18910	18910	18910	0
174	20240814	162800	839794430	18910	18910	18910	18910	0
175	20240814	162700	839794430	18910	18910	18910	18910	0
176	20240814	162600	839794430	18910	18910	18910	18910	0
177	20240814	162500	839794430	18910	18910	18910	18910	0
178	20240814	162400	839794430	18910	18910	18910	18910	0
179	20240814	162300	839794430	18910	18910	18910	18910	0
180	20240814	162200	839794430	18910	18910	18910	18910	0
181	20240814	162100	839794430	18910	18910	18910	18910	0
182	20240814	162000	839794430	18910	18910	18910	18910	1859
183	20240814	161900	839794430	18910	18910	18910	18910	0
184	20240814	161800	839794430	18910	18910	18910	18910	0
185	20240814	161700	839794430	18910	18910	18910	18910	0
186	20240814	161600	839794430	18910	18910	18910	18910	0
187	20240814	161500	839794430	18910	18910	18910	18910	0
188	20240814	161400	839794430	18910	18910	18910	18910	0
189	20240814	161300	839794430	18910	18910	18910	18910	0
190	20240814	161200	839794430	18910	18910	18910	18910	0
191	20240814	161100	839794430	18910	18910	18910	18910	0
192	20240814	161000	839794430	18910	18910	18910	18910	0
193	20240814	160900	839794430	18910	18910	18910	18910	0
194	20240814	160800	839794430	18910	18910	18910	18910	0
195	20240814	160700	839794430	18910	18910	18910	18910	0
196	20240814	160600	839794430	18910	18910	18910	18910	0
197	20240814	160500	839794430	18910	18910	18910	18910	0
198	20240814	160400	839794430	18910	18910	18910	18910	0
199	20240814	160300	839794430	18910	18910	18910	18910	0
200	20240814	160200	839794430	18910	18910	18910	18910	0
201	20240814	160100	839794430	18910	18910	18910	18910	0
202	20240814	160000	839794430	18910	18910	18910	18910	0
203	20240814	155900	839794430	18910	18910	18910	18910	0
204	20240814	155800	839794430	18910	18910	18910	18910	0
205	20240814	155700	839794430	18910	18910	18910	18910	0
206	20240814	155600	839794430	18910	18910	18910	18910	0
207	20240814	155500	839794430	18910	18910	18910	18910	0
208	20240814	155400	839794430	18910	18910	18910	18910	0
209	20240814	155300	839794430	18910	18910	18910	18910	0
210	20240814	155200	839794430	18910	18910	18910	18910	0
211	20240814	155100	839794430	18910	18910	18910	18910	0
212	20240814	155000	839794430	18910	18910	18910	18910	1859
213	20240814	154900	839794430	18910	18910	18910	18910	0
214	20240814	154800	839794430	18910	18910	18910	18910	0
215	20240814	154700	839794430	18910	18910	18910	18910	0
216	20240814	154600	839794430	18910	18910	18910	18910	0
217	20240814	154500	839794430	18910	18910	18910	18910	0
218	20240814	154400	839794430	18910	18910	18910	18910	0
219	20240814	154300	839794430	18910	18910	18910	18910	0
220	20240814	154200	839794430	18910	18910	18910	18910	0
221	20240814	154100	839794430	18910	18910	18910	18910	0
222	20240814	154000	839794430	18910	18910	18910	18910	0
223	20240814	153900	839794430	18910	18910	18910	18910	0
224	20240814	153800	839794430	18910	18910	18910	18910	0
225	20240814	153700	839794430	18910	18910	18910	18910	0
226	20240814	153600	839794430	18910	18910	18910	18910	0
227	20240814	153500	839794430	18910	18910	18910	18910	0
228	20240814	153400	839794430	18910	18910	18910	18910	0
229	20240814	153300	839794430	18910	18910	18910	18910	0
230	20240814	153200	839794430	18910	18910	18910	18910	0
231	20240814	153100	839794430	18910	18910	18910	18910	0
232	20240814	153000	839794430	18910	18910	18910	18910	1859
233	20240814	152900	804640740	18910	18910	18910	18910	0
234	20240814	152800	804640740	18910	18910	18910	18910	0
235	20240814	152700	804640740	18910	18910	18910	18910	0
236	20240814	152600	804640740	18910	18910	18910	18910	0
237	20240814	152500	804640740	18910	18910	18910	18910	0
238	20240814	152400	804640740	18910	18910	18910	18910	0
239	20240814	152300	804640740	18910	18910	18910	18910	0
240	20240814	152200	804640740	18910	18910	18910	18910	0
241	20240814	152100	804640740	18910	18910	18910	18910	0
242	20240814	152000	804640740	18910	18910	18910	18910	0
243	20240814	151900	804640740	18910	18900	18910	18900	62
244	20240814	151800	803468820	18910	18910	18910	18910	521
245	20240814	151700	793616710	18910	18910	18910	18910	10
246	20240814	151600	793427610	18910	18950	18950	18910	11
247	20240814	151500	793219540	18930	18930	18930	18930	5
248	20240814	151400	793124890	18900	18900	18900	18900	0
249	20240814	151300	793124890	18900	18900	18900	18900	0
250	20240814	151200	793124890	18900	18900	18900	18900	0
251	20240814	151100	793124890	18900	18900	18900	18900	25
252	20240814	151000	792652390	18900	18900	18900	18900	1
253	20240814	150900	792633490	18910	18920	18920	18910	40
254	20240814	150800	791877080	18950	18910	18950	18900	363
255	20240814	150700	785012780	18900	18900	18900	18900	78
256	20240814	150600	783538580	18900	18910	18910	18900	45
257	20240814	150500	782687650	18910	18910	18910	18910	0
258	20240814	150400	782687650	18910	18910	18910	18910	0
259	20240814	150300	782687650	18910	18910	18910	18910	10
260	20240814	150200	782498550	18910	18910	18910	18910	0
261	20240814	150100	782498550	18910	18910	18910	18910	8
262	20240814	150000	782347270	18920	18920	18920	18920	0
263	20240814	145900	782347270	18920	18920	18920	18920	4
264	20240814	145800	782271590	18910	18950	18950	18910	120
265	20240814	145700	779998150	18910	18910	18910	18900	247
266	20240814	145600	775328460	18910	18910	18910	18900	451
267	20240814	145500	766802210	18910	18910	18910	18910	0
268	20240814	145400	766802210	18910	18910	18910	18910	0
269	20240814	145300	766802210	18910	18910	18910	18910	76
270	20240814	145200	765365050	18910	18910	18910	18910	0
271	20240814	145100	765365050	18910	18910	18910	18910	18
272	20240814	145000	765024670	18970	18910	18970	18910	17
273	20240814	144900	764703140	18910	18960	18960	18910	225
274	20240814	144800	760442150	18950	18920	18950	18920	136
275	20240814	144700	757867500	18920	18930	18950	18920	85
276	20240814	144600	756259090	18930	18950	18950	18930	30
277	20240814	144500	755690750	18940	18950	18950	18940	6
278	20240814	144400	755577070	18950	18950	18950	18950	0
279	20240814	144300	755577070	18950	18950	18950	18950	22
280	20240814	144200	755160170	18920	18920	18920	18920	0
281	20240814	144100	755160170	18920	18920	18920	18920	37
282	20240814	144000	754460130	18920	18960	18960	18920	139
283	20240814	143900	751827250	18960	18960	18960	18960	100
284	20240814	143800	749931250	18960	18920	18960	18920	8
285	20240814	143700	749779650	18920	18920	18920	18920	0
286	20240814	143600	749779650	18920	18920	18920	18920	0
287	20240814	143500	749779650	18920	18920	18920	18920	0
288	20240814	143400	749779650	18920	18920	18920	18920	3
289	20240814	143300	749722890	18920	18920	18920	18920	100
290	20240814	143200	747830890	18920	18920	18920	18920	0
291	20240814	143100	747830890	18920	18920	18920	18920	20
292	20240814	143000	747452490	18920	18940	18940	18920	63
293	20240814	142900	746259680	18940	18940	18940	18940	246
294	20240814	142800	741600440	18940	18940	18940	18940	0
295	20240814	142700	741600440	18940	18940	18940	18940	100
296	20240814	142600	739706440	18960	18960	18960	18960	0
297	20240814	142500	739706440	18960	18960	18960	18960	0
298	20240814	142400	739706440	18960	18960	18960	18960	0
299	20240814	142300	739706440	18960	18940	18960	18940	474
300	20240814	142200	730728860	18940	18940	18940	18940	0
301	20240814	142100	730728860	18940	18940	18940	18940	0
302	20240814	142000	730728860	18940	18940	18940	18940	0
303	20240814	141900	730728860	18940	18940	18940	18940	28
304	20240814	141800	730198540	18940	18940	18940	18940	4
305	20240814	141700	730122780	18900	18900	18900	18900	0
306	20240814	141600	730122780	18900	18900	18900	18900	0
307	20240814	141500	730122780	18900	18900	18900	18900	0
308	20240814	141400	730122780	18900	18900	18900	18900	0
309	20240814	141300	730122780	18900	18900	18900	18900	0
310	20240814	141200	730122780	18900	18900	18900	18900	10
311	20240814	141100	729933780	18930	18930	18930	18900	373
312	20240814	141000	722873540	18920	18900	18920	18900	1057
313	20240814	140900	702893860	18900	18900	18900	18900	322
314	20240814	140800	696808060	18900	18900	18900	18900	0
315	20240814	140700	696808060	18900	18900	18900	18900	0
316	20240814	140600	696808060	18900	18920	18920	18900	22
317	20240814	140500	696392060	18920	18920	18920	18920	101
318	20240814	140400	694481140	18920	18920	18920	18920	0
319	20240814	140300	694481140	18920	18920	18920	18920	121
320	20240814	140200	692191820	18920	18920	18920	18920	41
321	20240814	140100	691416100	18920	18920	18920	18920	0
322	20240814	140000	691416100	18920	18930	18930	18920	211
323	20240814	135900	687423710	18930	18930	18930	18930	3
324	20240814	135800	687366920	18930	18940	18940	18930	100
325	20240814	135700	685473310	18940	18940	18940	18940	0
326	20240814	135600	685473310	18940	18940	18940	18940	9
327	20240814	135500	685302850	18980	18980	18980	18980	0
328	20240814	135400	685302850	18980	18920	18980	18910	226
329	20240814	135300	681025190	18920	18920	18920	18920	59
330	20240814	135200	679908910	18920	18980	18980	18920	51
331	20240814	135100	678940990	19000	19000	19000	19000	0
332	20240814	135000	678940990	19000	19000	19000	19000	5
333	20240814	134900	678845990	18900	18900	18900	18900	0
334	20240814	134800	678845990	18900	18900	18900	18900	0
335	20240814	134700	678845990	18900	18900	18900	18900	0
336	20240814	134600	678845990	18900	18900	18900	18900	0
337	20240814	134500	678845990	18900	18950	18950	18880	223
338	20240814	134400	674629040	18960	18960	18960	18960	0
339	20240814	134300	674629040	18960	18980	18980	18960	96
340	20240814	134200	672808400	19000	19000	19000	19000	153
341	20240814	134100	669901400	18980	18980	18980	18980	15
342	20240814	134000	669616700	19000	19000	19000	19000	1
343	20240814	133900	669597700	18990	18990	18990	18990	10
344	20240814	133800	669407800	19010	19020	19020	19010	129
345	20240814	133700	666955470	19020	19020	19020	19020	3
346	20240814	133600	666898410	19020	19020	19020	19020	6
347	20240814	133500	666784290	19010	18990	19010	18980	181
348	20240814	133400	663343620	18980	18980	18980	18980	1
349	20240814	133300	663324640	18970	19000	19000	18970	229
350	20240814	133200	658975340	19010	19000	19010	19000	49
351	20240814	133100	658044270	19010	19010	19010	19010	1
352	20240814	133000	658025260	19010	19000	19010	19000	162
353	20240814	132900	654945650	19000	19000	19000	19000	3
354	20240814	132800	654888650	19000	19000	19010	19000	1516
355	20240814	132700	626084540	19000	19000	19000	18930	1172
356	20240814	132600	603820110	18990	18990	18990	18990	1
357	20240814	132500	603801120	18990	18990	18990	18990	40
358	20240814	132400	603041520	18990	18980	18990	18980	541
359	20240814	132300	592773300	18980	18970	18990	18920	14
360	20240814	132200	592508160	18970	18920	19000	18920	1215
361	20240814	132100	569433330	18970	18970	18970	18970	0
362	20240814	132000	569433330	18970	18940	18970	18940	393
363	20240814	131900	561982160	18910	18920	18920	18900	71
364	20240814	131800	560639880	18920	18930	18930	18920	50
365	20240814	131700	559693390	18960	18920	18960	18890	6
366	20240814	131600	559579800	18960	18930	18960	18930	5
367	20240814	131500	559485030	18930	18930	18930	18930	1
368	20240814	131400	559466100	18890	18890	18890	18890	0
369	20240814	131300	559466100	18890	18900	18900	18890	12
370	20240814	131200	559239310	18900	18900	18900	18900	0
371	20240814	131100	559239310	18900	18900	18900	18900	0
372	20240814	131000	559239310	18900	18900	18900	18900	0
373	20240814	130900	559239310	18900	18900	18900	18900	0
374	20240814	130800	559239310	18900	18900	18900	18900	0
375	20240814	130700	559239310	18900	18900	18900	18900	0
376	20240814	130600	559239310	18900	18900	18900	18900	0
377	20240814	130500	559239310	18900	18930	18930	18900	11
378	20240814	130400	559031380	18930	18930	18930	18930	2
379	20240814	130300	558993520	18970	18970	18970	18970	0
380	20240814	130200	558993520	18970	18970	18970	18970	0
381	20240814	130100	558993520	18970	18970	18970	18970	0
382	20240814	130000	558993520	18970	18970	18970	18970	1
383	20240814	125900	558974550	18970	18920	18970	18920	6
384	20240814	125800	558860870	18900	18900	18900	18900	20
385	20240814	125700	558482870	18910	18910	18910	18910	1
386	20240814	125600	558463960	18900	18910	18910	18900	719
387	20240814	125500	544874260	18910	18910	18910	18910	1
388	20240814	125400	544855350	18910	18910	18910	18910	0
389	20240814	125300	544855350	18910	18910	18910	18910	2
390	20240814	125200	544817530	18910	18910	18910	18910	1
391	20240814	125100	544798620	18900	18900	18900	18900	1
392	20240814	125000	544779720	18900	18900	18900	18900	1
393	20240814	124900	544760820	18900	18900	18900	18900	126
394	20240814	124800	542379420	18880	18880	18880	18880	1
395	20240814	124700	542360540	18900	18870	18900	18870	224
396	20240814	124600	538133630	18850	18850	18850	18850	0
397	20240814	124500	538133630	18850	18850	18850	18850	1
398	20240814	124400	538114780	18840	18840	18840	18840	0
399	20240814	124300	538114780	18840	18860	18860	18840	600
400	20240814	124200	526801670	18860	18860	18860	18860	54
401	20240814	124100	525783230	18860	18860	18860	18860	300
402	20240814	124000	520125230	18900	18870	18900	18870	37
403	20240814	123900	519427010	18870	18900	18900	18870	17
404	20240814	123800	519105890	18900	18890	18900	18890	10
405	20240814	123700	518916970	18880	18880	18880	18870	208
406	20240814	123600	514989940	18880	18880	18880	18880	0
407	20240814	123500	514989940	18880	18880	18880	18880	0
408	20240814	123400	514989940	18880	18880	18880	18880	0
409	20240814	123300	514989940	18880	18880	18880	18880	0
410	20240814	123200	514989940	18880	18880	18880	18880	0
411	20240814	123100	514989940	18880	18880	18880	18880	0
412	20240814	123000	514989940	18880	18880	18880	18880	0
413	20240814	122900	514989940	18880	18880	18880	18880	0
414	20240814	122800	514989940	18880	18880	18880	18880	0
415	20240814	122700	514989940	18880	18880	18880	18880	44
416	20240814	122600	514159220	18890	18890	18890	18890	0
417	20240814	122500	514159220	18890	18890	18890	18890	0
418	20240814	122400	514159220	18890	18890	18890	18890	0
419	20240814	122300	514159220	18890	18890	18890	18890	1
420	20240814	122200	514140330	18890	18900	18900	18890	192
421	20240814	122100	510513440	18900	18900	18900	18900	1
422	20240814	122000	510494540	18900	18900	18900	18900	0
423	20240814	121900	510494540	18900	18900	18900	18900	0
424	20240814	121800	510494540	18900	18900	18900	18900	61
425	20240814	121700	509341640	18900	18900	18900	18900	0
426	20240814	121600	509341640	18900	18900	18900	18900	1
427	20240814	121500	509322740	18900	18900	18900	18900	33
428	20240814	121400	508699040	18900	18900	18900	18900	0
429	20240814	121300	508699040	18900	18900	18900	18900	1
430	20240814	121200	508680140	18900	18900	18900	18900	0
431	20240814	121100	508680140	18900	18900	18900	18900	1
432	20240814	121000	508661240	18890	18890	18890	18890	0
433	20240814	120900	508661240	18890	18890	18890	18890	3
434	20240814	120800	508604570	18890	18890	18890	18890	0
435	20240814	120700	508604570	18890	18890	18890	18890	0
436	20240814	120600	508604570	18890	18890	18890	18890	0
437	20240814	120500	508604570	18890	18890	18890	18890	1
438	20240814	120400	508585680	18890	18890	18890	18890	3
439	20240814	120300	508529010	18860	18860	18860	18860	2
440	20240814	120200	508491290	18850	18850	18850	18850	500
441	20240814	120100	499066290	18850	18850	18850	18850	0
442	20240814	120000	499066290	18850	18850	18850	18850	8
443	20240814	115900	498915490	18850	18850	18850	18850	20
444	20240814	115800	498538490	18840	18850	18850	18840	43
445	20240814	115700	497728200	18850	18850	18850	18850	11
446	20240814	115600	497520850	18850	18850	18850	18850	10
447	20240814	115500	497332350	18850	18820	18850	18820	771
448	20240814	115400	482799030	18840	18860	18860	18830	2196
449	20240814	115300	441399690	18860	18870	18890	18860	160
450	20240814	115200	438380550	18870	18880	18880	18870	44
451	20240814	115100	437549910	18880	18870	18880	18870	71
452	20240814	115000	436210130	18880	18870	18880	18870	10
453	20240814	114900	436021350	18880	18880	18880	18880	6
454	20240814	114800	435908070	18880	18880	18880	18880	0
455	20240814	114700	435908070	18880	18880	18880	18880	100
456	20240814	114600	434020070	18880	18880	18880	18880	0
457	20240814	114500	434020070	18880	18880	18880	18880	1
458	20240814	114400	434001190	18880	18880	18880	18880	7
459	20240814	114300	433869030	18890	18890	18890	18890	1
460	20240814	114200	433850140	18890	18890	18890	18890	394
461	20240814	114100	426407480	18890	18890	18890	18890	0
462	20240814	114000	426407480	18890	18890	18890	18890	5
463	20240814	113900	426313030	18890	18890	18890	18890	44
464	20240814	113800	425481870	18900	18900	18900	18900	0
465	20240814	113700	425481870	18900	18900	18900	18900	2
466	20240814	113600	425444070	18900	18900	18900	18900	8
467	20240814	113500	425292870	18920	18920	18920	18920	5
468	20240814	113400	425198270	18910	18910	18910	18910	11
469	20240814	113300	424990260	18920	18920	18920	18920	0
470	20240814	113200	424990260	18920	18920	18920	18920	0
471	20240814	113100	424990260	18920	18920	18920	18920	5
472	20240814	113000	424895660	18900	18900	18900	18900	5
473	20240814	112900	424801160	18910	18910	18910	18910	77
474	20240814	112800	423345090	18890	18890	18890	18890	0
475	20240814	112700	423345090	18890	18890	18890	18890	8
476	20240814	112600	423193970	18900	18900	18900	18900	90
477	20240814	112500	421492970	18990	18930	18990	18930	96
478	20240814	112400	419674070	18940	18940	18940	18940	0
479	20240814	112300	419674070	18940	18940	18940	18940	0
480	20240814	112200	419674070	18940	18920	18940	18920	104
481	20240814	112100	417704330	18900	18900	18900	18900	87
482	20240814	112000	416060030	18890	18890	18890	18890	36
483	20240814	111900	415379990	18900	18900	18900	18900	0
484	20240814	111800	415379990	18900	18900	18900	18900	59
485	20240814	111700	414264890	18920	18900	18920	18900	101
486	20240814	111600	412353990	18890	18890	18890	18890	35
487	20240814	111500	411692840	18890	18890	18890	18890	1
488	20240814	111400	411673950	18890	18890	18890	18890	90
489	20240814	111300	409973850	18890	18900	18900	18890	83
490	20240814	111200	408405250	18900	18910	18910	18900	3
491	20240814	111100	408348530	18910	18930	18940	18910	96
492	20240814	111000	406531560	18910	18910	18910	18910	0
493	20240814	110900	406531560	18910	18910	18910	18910	0
494	20240814	110800	406531560	18910	18910	18910	18910	8
495	20240814	110700	406380280	18890	18890	18910	18890	208
496	20240814	110600	402449820	18890	18910	18910	18890	419
497	20240814	110500	394530880	18910	18920	18920	18910	60
498	20240814	110400	393396220	18910	18940	18940	18910	1478
499	20240814	110300	365420380	18940	18940	18940	18940	0
500	20240814	110200	365420380	18940	18940	18940	18940	160
501	20240814	110100	362389980	18930	18930	18930	18930	0
502	20240814	110000	362389980	18930	18930	18930	18930	0
503	20240814	105900	362389980	18930	18930	18930	18930	0
504	20240814	105800	362389980	18930	18930	18930	18930	70
505	20240814	105700	361064880	18960	18960	18960	18960	41
506	20240814	105600	360287520	18930	18930	18930	18930	50
507	20240814	105500	359341020	18930	18940	18940	18930	279
508	20240814	105400	354059300	18940	19000	19000	18940	286
509	20240814	105300	348636920	19000	18940	19000	18940	44
510	20240814	105200	347803060	18940	18940	18940	18940	65
511	20240814	105100	346571960	18940	18950	18950	18940	96
512	20240814	105000	344753180	18950	18980	18990	18950	193
513	20240814	104900	341091170	18990	18990	18990	18990	10
514	20240814	104800	340901270	19000	18990	19000	18990	12
515	20240814	104700	340673380	18990	18990	18990	18990	10
516	20240814	104600	340483480	19000	19000	19000	19000	0
517	20240814	104500	340483480	19000	19000	19000	19000	1
518	20240814	104400	340464480	19000	19000	19000	19000	10
519	20240814	104300	340274480	18990	19000	19000	18990	2
520	20240814	104200	340236490	19000	19000	19000	19000	16
521	20240814	104100	339932490	19000	19000	19000	19000	52
522	20240814	104000	338944490	19000	19000	19000	19000	110
523	20240814	103900	336854490	19000	19000	19000	19000	6
524	20240814	103800	336740490	19000	19000	19000	19000	1
525	20240814	103700	336721490	18980	18980	18980	18980	0
526	20240814	103600	336721490	18980	18980	18980	18980	0
527	20240814	103500	336721490	18980	18980	18980	18980	1
528	20240814	103400	336702510	18990	18990	18990	18990	150
529	20240814	103300	333854010	18990	18980	18990	18980	52
530	20240814	103200	332866540	18990	18970	19000	18970	53
531	20240814	103100	331860080	19000	18950	19000	18950	412
532	20240814	103000	324052240	18950	18950	18950	18950	168
533	20240814	102900	320868640	18950	18950	18950	18950	0
534	20240814	102800	320868640	18950	18950	18950	18950	0
535	20240814	102700	320868640	18950	18950	18950	18950	47
536	20240814	102600	319977990	19000	18980	19000	18980	14
537	20240814	102500	319712170	18950	18960	18960	18950	12
538	20240814	102400	319484660	18960	18960	18960	18960	0
539	20240814	102300	319484660	18960	18930	18960	18930	919
540	20240814	102200	302073550	18940	18940	18940	18940	50
541	20240814	102100	301126550	18950	18950	18950	18950	1
542	20240814	102000	301107600	18960	18960	18960	18960	0
543	20240814	101900	301107600	18960	18960	18970	18940	71
544	20240814	101800	299761300	18960	18960	18960	18960	1
545	20240814	101700	299742340	18950	18960	18960	18950	500
546	20240814	101600	290266950	18990	18980	18990	18980	5
547	20240814	101500	290172010	18990	18990	18990	18990	0
548	20240814	101400	290172010	18990	18990	18990	18990	34
549	20240814	101300	289526350	18990	18990	18990	18990	5
550	20240814	101200	289431400	18990	18990	18990	18990	60
551	20240814	101100	288292000	18990	18990	18990	18990	0
552	20240814	101000	288292000	18990	18990	18990	18990	0
553	20240814	100900	288292000	18990	18980	18990	18980	100
554	20240814	100800	286393380	18950	18950	18950	18950	0
555	20240814	100700	286393380	18950	18950	18950	18950	451
556	20240814	100600	277846930	18950	18950	18950	18950	2
557	20240814	100500	277809030	18960	18960	18960	18960	0
558	20240814	100400	277809030	18960	18970	18970	18960	298
559	20240814	100300	272156850	18970	18990	18990	18970	700
560	20240814	100200	258871800	18980	18980	18980	18980	0
561	20240814	100100	258871800	18980	18990	18990	18980	200
562	20240814	100000	255073890	19010	19010	19010	18990	703
563	20240814	095900	241713190	19020	19030	19030	19020	692
564	20240814	095800	228545190	19040	19050	19050	19040	691
565	20240814	095700	215383750	19050	19050	19050	19050	0
566	20240814	095600	215383750	19050	19030	19050	19030	260
567	20240814	095500	210431750	19030	19040	19040	19030	47
568	20240814	095400	209537250	19050	19050	19050	19050	68
569	20240814	095300	208241850	19060	19090	19090	19060	463
570	20240814	095200	199416170	19090	19100	19100	19090	64
571	20240814	095100	198193780	19100	19090	19100	19090	52
572	20240814	095000	197201090	19060	19060	19060	19060	0
573	20240814	094900	197201090	19060	19060	19060	19060	1
574	20240814	094800	197182030	19060	19060	19060	19060	200
575	20240814	094700	193370030	19060	19070	19110	19060	180
576	20240814	094600	189934540	19070	19070	19070	19070	1
577	20240814	094500	189915470	19070	19070	19070	19070	4
578	20240814	094400	189839190	19030	19000	19030	19000	413
579	20240814	094300	181985210	19000	19000	19000	19000	23
580	20240814	094200	181548210	19020	19020	19020	19020	4
581	20240814	094100	181472130	19000	19010	19010	19000	42
582	20240814	094000	180674120	18990	19080	19080	18990	138
583	20240814	093900	178051850	19080	19020	19080	19020	48
584	20240814	093800	177136250	19070	19070	19070	19070	26
585	20240814	093700	176640430	19010	19010	19010	19010	354
586	20240814	093600	169910890	19010	19010	19010	19010	0
587	20240814	093500	169910890	19010	19010	19010	19010	5
588	20240814	093400	169815840	19010	19010	19010	19010	1
589	20240814	093300	169796830	19000	19080	19080	19000	22
590	20240814	093200	169378030	19080	19080	19080	19080	0
591	20240814	093100	169378030	19080	19080	19080	19080	0
592	20240814	093000	169378030	19080	19080	19080	19080	1
593	20240814	092900	169358950	19080	19080	19080	19080	53
594	20240814	092800	168347710	19080	19080	19080	19080	12
595	20240814	092700	168118750	18960	19000	19090	18960	158
596	20240814	092600	165118360	18980	18980	18980	18980	20
597	20240814	092500	164738760	18950	18970	18970	18950	465
598	20240814	092400	155921520	19060	18980	19060	18970	44
599	20240814	092300	155086330	18970	19090	19090	18970	104
600	20240814	092200	153112030	18980	19040	19040	18980	897
601	20240814	092100	136061540	19040	19040	19040	19020	323
602	20240814	092000	129911710	19040	19040	19040	19040	0
603	20240814	091900	129911710	19040	19040	19040	19040	252
604	20240814	091800	125113630	19030	19030	19030	19030	275
605	20240814	091700	119880380	19040	19040	19040	19040	183
606	20240814	091600	116396060	19080	19140	19140	19080	391
607	20240814	091500	108919060	19210	19160	19210	19150	494
608	20240814	091400	99439430	19190	19170	19190	19170	4
609	20240814	091300	99362690	19190	19190	19190	19190	3
610	20240814	091200	99305120	19200	19200	19200	19200	0
611	20240814	091100	99305120	19200	19180	19200	19180	42
612	20240814	091000	98498740	19200	19190	19200	19190	4
613	20240814	090900	98421950	19200	19200	19200	19200	0
614	20240814	090800	98421950	19200	19210	19210	19200	225
615	20240814	090700	94101570	19200	19160	19200	19160	361
616	20240814	090600	87180790	19160	19150	19160	19150	60
617	20240814	090500	86031200	19100	19130	19130	19100	38
618	20240814	090400	85305070	19160	19100	19160	19100	798
619	20240814	090300	70043350	19070	19070	19070	19070	20
620	20240814	090200	69661950	19070	19170	19180	19070	708
621	20240814	090100	56091660	19160	19120	19170	19120	964
622	20240814	090000	37638230	19130	19000	19130	19000	1960