KissMeData/069260/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194400	338384830	18680	18680	18680	18680	787
3	20240820	194300	338384830	18680	18680	18680	18680	0
4	20240820	194200	338384830	18680	18680	18680	18680	0
5	20240820	194100	338384830	18680	18680	18680	18680	0
6	20240820	194000	338384830	18680	18680	18680	18680	0
7	20240820	193900	338384830	18680	18680	18680	18680	0
8	20240820	193800	338384830	18680	18680	18680	18680	0
9	20240820	193700	338384830	18680	18680	18680	18680	0
10	20240820	193600	338384830	18680	18680	18680	18680	0
11	20240820	193500	338384830	18680	18680	18680	18680	0
12	20240820	193400	338384830	18680	18680	18680	18680	0
13	20240820	193300	338384830	18680	18680	18680	18680	0
14	20240820	193200	338384830	18680	18680	18680	18680	0
15	20240820	193100	338384830	18680	18680	18680	18680	0
16	20240820	193000	338384830	18680	18680	18680	18680	0
17	20240820	192900	338384830	18680	18680	18680	18680	0
18	20240820	192800	338384830	18680	18680	18680	18680	0
19	20240820	192700	338384830	18680	18680	18680	18680	0
20	20240820	192600	338384830	18680	18680	18680	18680	0
21	20240820	192500	338384830	18680	18680	18680	18680	0
22	20240820	192400	338384830	18680	18680	18680	18680	0
23	20240820	192300	338384830	18680	18680	18680	18680	0
24	20240820	192200	338384830	18680	18680	18680	18680	0
25	20240820	192100	338384830	18680	18680	18680	18680	0
26	20240820	192000	338384830	18680	18680	18680	18680	0
27	20240820	191900	338384830	18680	18680	18680	18680	0
28	20240820	191800	338384830	18680	18680	18680	18680	0
29	20240820	191700	338384830	18680	18680	18680	18680	0
30	20240820	191600	338384830	18680	18680	18680	18680	0
31	20240820	191500	338384830	18680	18680	18680	18680	0
32	20240820	191400	338384830	18680	18680	18680	18680	787
33	20240820	191300	338384830	18680	18680	18680	18680	0
34	20240820	191200	338384830	18680	18680	18680	18680	0
35	20240820	191100	338384830	18680	18680	18680	18680	0
36	20240820	191000	338384830	18680	18680	18680	18680	0
37	20240820	190900	338384830	18680	18680	18680	18680	0
38	20240820	190800	338384830	18680	18680	18680	18680	0
39	20240820	190700	338384830	18680	18680	18680	18680	0
40	20240820	190600	338384830	18680	18680	18680	18680	0
41	20240820	190500	338384830	18680	18680	18680	18680	0
42	20240820	190400	338384830	18680	18680	18680	18680	0
43	20240820	190300	338384830	18680	18680	18680	18680	0
44	20240820	190200	338384830	18680	18680	18680	18680	0
45	20240820	190100	338384830	18680	18680	18680	18680	0
46	20240820	190000	338384830	18680	18680	18680	18680	0
47	20240820	185900	338384830	18680	18680	18680	18680	0
48	20240820	185800	338384830	18680	18680	18680	18680	0
49	20240820	185700	338384830	18680	18680	18680	18680	0
50	20240820	185600	338384830	18680	18680	18680	18680	0
51	20240820	185500	338384830	18680	18680	18680	18680	0
52	20240820	185400	338384830	18680	18680	18680	18680	0
53	20240820	185300	338384830	18680	18680	18680	18680	0
54	20240820	185200	338384830	18680	18680	18680	18680	0
55	20240820	185100	338384830	18680	18680	18680	18680	0
56	20240820	185000	338384830	18680	18680	18680	18680	0
57	20240820	184900	338384830	18680	18680	18680	18680	0
58	20240820	184800	338384830	18680	18680	18680	18680	0
59	20240820	184700	338384830	18680	18680	18680	18680	0
60	20240820	184600	338384830	18680	18680	18680	18680	0
61	20240820	184500	338384830	18680	18680	18680	18680	0
62	20240820	184400	338384830	18680	18680	18680	18680	787
63	20240820	184300	338384830	18680	18680	18680	18680	0
64	20240820	184200	338384830	18680	18680	18680	18680	0
65	20240820	184100	338384830	18680	18680	18680	18680	0
66	20240820	184000	338384830	18680	18680	18680	18680	0
67	20240820	183900	338384830	18680	18680	18680	18680	0
68	20240820	183800	338384830	18680	18680	18680	18680	0
69	20240820	183700	338384830	18680	18680	18680	18680	0
70	20240820	183600	338384830	18680	18680	18680	18680	0
71	20240820	183500	338384830	18680	18680	18680	18680	0
72	20240820	183400	338384830	18680	18680	18680	18680	0
73	20240820	183300	338384830	18680	18680	18680	18680	0
74	20240820	183200	338384830	18680	18680	18680	18680	0
75	20240820	183100	338384830	18680	18680	18680	18680	0
76	20240820	183000	338384830	18680	18680	18680	18680	0
77	20240820	182900	338384830	18680	18680	18680	18680	0
78	20240820	182800	338384830	18680	18680	18680	18680	0
79	20240820	182700	338384830	18680	18680	18680	18680	0
80	20240820	182600	338384830	18680	18680	18680	18680	0
81	20240820	182500	338384830	18680	18680	18680	18680	0
82	20240820	182400	338384830	18680	18680	18680	18680	0
83	20240820	182300	338384830	18680	18680	18680	18680	0
84	20240820	182200	338384830	18680	18680	18680	18680	0
85	20240820	182100	338384830	18680	18680	18680	18680	0
86	20240820	182000	338384830	18680	18680	18680	18680	0
87	20240820	181900	338384830	18680	18680	18680	18680	0
88	20240820	181800	338384830	18680	18680	18680	18680	0
89	20240820	181700	338384830	18680	18680	18680	18680	0
90	20240820	181600	338384830	18680	18680	18680	18680	0
91	20240820	181500	338384830	18680	18680	18680	18680	0
92	20240820	181400	338384830	18680	18680	18680	18680	787
93	20240820	181300	338384830	18680	18680	18680	18680	0
94	20240820	181200	338384830	18680	18680	18680	18680	0
95	20240820	181100	338384830	18680	18680	18680	18680	0
96	20240820	181000	338384830	18680	18680	18680	18680	0
97	20240820	180900	338384830	18680	18680	18680	18680	0
98	20240820	180800	338384830	18680	18680	18680	18680	0
99	20240820	180700	338384830	18680	18680	18680	18680	0
100	20240820	180600	338384830	18680	18680	18680	18680	0
101	20240820	180500	338384830	18680	18680	18680	18680	0
102	20240820	180400	338384830	18680	18680	18680	18680	0
103	20240820	180300	338384830	18680	18680	18680	18680	0
104	20240820	180200	338384830	18680	18680	18680	18680	0
105	20240820	180100	338384830	18680	18680	18680	18680	0
106	20240820	180000	338384830	18680	18680	18680	18680	0
107	20240820	175900	338384830	18680	18680	18680	18680	0
108	20240820	175800	338384830	18680	18680	18680	18680	0
109	20240820	175700	338384830	18680	18680	18680	18680	0
110	20240820	175600	338384830	18680	18680	18680	18680	0
111	20240820	175500	338384830	18680	18680	18680	18680	0
112	20240820	175400	338384830	18680	18680	18680	18680	0
113	20240820	175300	338384830	18680	18680	18680	18680	0
114	20240820	175200	338384830	18680	18680	18680	18680	0
115	20240820	175100	338384830	18680	18680	18680	18680	0
116	20240820	175000	338384830	18680	18680	18680	18680	0
117	20240820	174900	338384830	18680	18680	18680	18680	0
118	20240820	174800	338384830	18680	18680	18680	18680	0
119	20240820	174700	338384830	18680	18680	18680	18680	0
120	20240820	174600	338384830	18680	18680	18680	18680	0
121	20240820	174500	338384830	18680	18680	18680	18680	0
122	20240820	174400	338384830	18680	18680	18680	18680	787
123	20240820	174300	338384830	18680	18680	18680	18680	0
124	20240820	174200	338384830	18680	18680	18680	18680	0
125	20240820	174100	338384830	18680	18680	18680	18680	0
126	20240820	174000	338384830	18680	18680	18680	18680	0
127	20240820	173900	338384830	18680	18680	18680	18680	0
128	20240820	173800	338384830	18680	18680	18680	18680	0
129	20240820	173700	338384830	18680	18680	18680	18680	0
130	20240820	173600	338384830	18680	18680	18680	18680	0
131	20240820	173500	338384830	18680	18680	18680	18680	0
132	20240820	173400	338384830	18680	18680	18680	18680	0
133	20240820	173300	338384830	18680	18680	18680	18680	0
134	20240820	173200	338384830	18680	18680	18680	18680	0
135	20240820	173100	338384830	18680	18680	18680	18680	0
136	20240820	173000	338384830	18680	18680	18680	18680	0
137	20240820	172900	338384830	18680	18680	18680	18680	0
138	20240820	172800	338384830	18680	18680	18680	18680	0
139	20240820	172700	338384830	18680	18680	18680	18680	0
140	20240820	172600	338384830	18680	18680	18680	18680	0
141	20240820	172500	338384830	18680	18680	18680	18680	0
142	20240820	172400	338384830	18680	18680	18680	18680	0
143	20240820	172300	338384830	18680	18680	18680	18680	0
144	20240820	172200	338384830	18680	18680	18680	18680	0
145	20240820	172100	338384830	18680	18680	18680	18680	0
146	20240820	172000	338384830	18680	18680	18680	18680	0
147	20240820	171900	338384830	18680	18680	18680	18680	0
148	20240820	171800	338384830	18680	18680	18680	18680	0
149	20240820	171700	338384830	18680	18680	18680	18680	0
150	20240820	171600	338384830	18680	18680	18680	18680	0
151	20240820	171500	338384830	18680	18680	18680	18680	0
152	20240820	171400	338384830	18680	18680	18680	18680	787
153	20240820	171300	338384830	18680	18680	18680	18680	0
154	20240820	171200	338384830	18680	18680	18680	18680	0
155	20240820	171100	338384830	18680	18680	18680	18680	0
156	20240820	171000	338384830	18680	18680	18680	18680	0
157	20240820	170900	338384830	18680	18680	18680	18680	0
158	20240820	170800	338384830	18680	18680	18680	18680	0
159	20240820	170700	338384830	18680	18680	18680	18680	0
160	20240820	170600	338384830	18680	18680	18680	18680	0
161	20240820	170500	338384830	18680	18680	18680	18680	0
162	20240820	170400	338384830	18680	18680	18680	18680	0
163	20240820	170300	338384830	18680	18680	18680	18680	0
164	20240820	170200	338384830	18680	18680	18680	18680	0
165	20240820	170100	338384830	18680	18680	18680	18680	0
166	20240820	170000	338384830	18680	18680	18680	18680	0
167	20240820	165900	338384830	18680	18680	18680	18680	0
168	20240820	165800	338384830	18680	18680	18680	18680	0
169	20240820	165700	338384830	18680	18680	18680	18680	0
170	20240820	165600	338384830	18680	18680	18680	18680	0
171	20240820	165500	338384830	18680	18680	18680	18680	0
172	20240820	165400	338384830	18680	18680	18680	18680	0
173	20240820	165300	338384830	18680	18680	18680	18680	0
174	20240820	165200	338384830	18680	18680	18680	18680	0
175	20240820	165100	338384830	18680	18680	18680	18680	0
176	20240820	165000	338384830	18680	18680	18680	18680	0
177	20240820	164900	338384830	18680	18680	18680	18680	0
178	20240820	164800	338384830	18680	18680	18680	18680	0
179	20240820	164700	338384830	18680	18680	18680	18680	0
180	20240820	164600	338384830	18680	18680	18680	18680	0
181	20240820	164500	338384830	18680	18680	18680	18680	0
182	20240820	164400	338384830	18680	18680	18680	18680	787
183	20240820	164300	338384830	18680	18680	18680	18680	0
184	20240820	164200	338384830	18680	18680	18680	18680	0
185	20240820	164100	338384830	18680	18680	18680	18680	0
186	20240820	164000	338384830	18680	18680	18680	18680	0
187	20240820	163900	338384830	18680	18680	18680	18680	0
188	20240820	163800	338384830	18680	18680	18680	18680	0
189	20240820	163700	338384830	18680	18680	18680	18680	0
190	20240820	163600	338384830	18680	18680	18680	18680	0
191	20240820	163500	338384830	18680	18680	18680	18680	0
192	20240820	163400	338384830	18680	18680	18680	18680	0
193	20240820	163300	338384830	18680	18680	18680	18680	0
194	20240820	163200	338384830	18680	18680	18680	18680	0
195	20240820	163100	338384830	18680	18680	18680	18680	0
196	20240820	163000	338384830	18680	18680	18680	18680	0
197	20240820	162900	338384830	18680	18680	18680	18680	0
198	20240820	162800	338384830	18680	18680	18680	18680	0
199	20240820	162700	338384830	18680	18680	18680	18680	0
200	20240820	162600	338384830	18680	18680	18680	18680	0
201	20240820	162500	338384830	18680	18680	18680	18680	0
202	20240820	162400	338384830	18680	18680	18680	18680	0
203	20240820	162300	338384830	18680	18680	18680	18680	0
204	20240820	162200	338384830	18680	18680	18680	18680	0
205	20240820	162100	338384830	18680	18680	18680	18680	0
206	20240820	162000	338384830	18680	18680	18680	18680	0
207	20240820	161900	338384830	18680	18680	18680	18680	0
208	20240820	161800	338384830	18680	18680	18680	18680	0
209	20240820	161700	338384830	18680	18680	18680	18680	0
210	20240820	161600	338384830	18680	18680	18680	18680	0
211	20240820	161500	338384830	18680	18680	18680	18680	0
212	20240820	161400	338384830	18680	18680	18680	18680	787
213	20240820	161300	338384830	18680	18680	18680	18680	0
214	20240820	161200	338384830	18680	18680	18680	18680	0
215	20240820	161100	338384830	18680	18680	18680	18680	0
216	20240820	161000	338384830	18680	18680	18680	18680	0
217	20240820	160900	338384830	18680	18680	18680	18680	0
218	20240820	160800	338384830	18680	18680	18680	18680	0
219	20240820	160700	338384830	18680	18680	18680	18680	0
220	20240820	160600	338384830	18680	18680	18680	18680	0
221	20240820	160500	338384830	18680	18680	18680	18680	0
222	20240820	160400	338384830	18680	18680	18680	18680	0
223	20240820	160300	338384830	18680	18680	18680	18680	0
224	20240820	160200	338384830	18680	18680	18680	18680	0
225	20240820	160100	338384830	18680	18680	18680	18680	0
226	20240820	160000	338384830	18680	18680	18680	18680	0
227	20240820	155900	338384830	18680	18680	18680	18680	0
228	20240820	155800	338384830	18680	18680	18680	18680	0
229	20240820	155700	338384830	18680	18680	18680	18680	0
230	20240820	155600	338384830	18680	18680	18680	18680	0
231	20240820	155500	338384830	18680	18680	18680	18680	0
232	20240820	155400	338384830	18680	18680	18680	18680	0
233	20240820	155300	338384830	18680	18680	18680	18680	0
234	20240820	155200	338384830	18680	18680	18680	18680	0
235	20240820	155100	338384830	18680	18680	18680	18680	0
236	20240820	155000	338384830	18680	18680	18680	18680	0
237	20240820	154900	338384830	18680	18680	18680	18680	0
238	20240820	154800	338384830	18680	18680	18680	18680	0
239	20240820	154700	338384830	18680	18680	18680	18680	0
240	20240820	154600	338384830	18680	18680	18680	18680	0
241	20240820	154500	338384830	18680	18680	18680	18680	0
242	20240820	154400	338384830	18680	18680	18680	18680	787
243	20240820	154300	338384830	18680	18680	18680	18680	0
244	20240820	154200	338384830	18680	18680	18680	18680	0
245	20240820	154100	338384830	18680	18680	18680	18680	0
246	20240820	154000	338384830	18680	18680	18680	18680	0
247	20240820	153900	338384830	18680	18680	18680	18680	0
248	20240820	153800	338384830	18680	18680	18680	18680	0
249	20240820	153700	338384830	18680	18680	18680	18680	0
250	20240820	153600	338384830	18680	18680	18680	18680	0
251	20240820	153500	338384830	18680	18680	18680	18680	0
252	20240820	153400	338384830	18680	18680	18680	18680	0
253	20240820	153300	338384830	18680	18680	18680	18680	0
254	20240820	153200	338384830	18680	18680	18680	18680	0
255	20240820	153100	338384830	18680	18680	18680	18680	0
256	20240820	153000	338384830	18680	18680	18680	18680	787
257	20240820	152900	323683670	18700	18700	18700	18700	0
258	20240820	152800	323683670	18700	18700	18700	18700	0
259	20240820	152700	323683670	18700	18700	18700	18700	0
260	20240820	152600	323683670	18700	18700	18700	18700	0
261	20240820	152500	323683670	18700	18700	18700	18700	0
262	20240820	152400	323683670	18700	18700	18700	18700	0
263	20240820	152300	323683670	18700	18700	18700	18700	0
264	20240820	152200	323683670	18700	18700	18700	18700	0
265	20240820	152100	323683670	18700	18700	18700	18700	0
266	20240820	152000	323683670	18700	18700	18700	18700	0
267	20240820	151900	323683670	18700	18690	18700	18680	475
268	20240820	151800	314809890	18690	18680	18690	18680	14
269	20240820	151700	314548250	18680	18680	18690	18660	274
270	20240820	151600	309430050	18680	18650	18680	18650	13
271	20240820	151500	309187420	18670	18650	18680	18650	48
272	20240820	151400	308291330	18650	18650	18670	18650	15
273	20240820	151300	308011540	18650	18650	18650	18650	24
274	20240820	151200	307563940	18650	18650	18660	18650	34
275	20240820	151100	306929770	18650	18650	18670	18650	33
276	20240820	151000	306314280	18650	18650	18680	18650	137
277	20240820	150900	303757380	18650	18650	18650	18650	29
278	20240820	150800	303216530	18650	18650	18650	18650	28
279	20240820	150700	302694330	18650	18650	18670	18650	65
280	20240820	150600	301481320	18650	18660	18660	18650	34
281	20240820	150500	300846960	18660	18660	18660	18660	72
282	20240820	150400	299503440	18660	18660	18660	18660	29
283	20240820	150300	298962300	18660	18660	18660	18660	30
284	20240820	150200	298402500	18660	18660	18660	18660	32
285	20240820	150100	297805380	18660	18660	18660	18660	26
286	20240820	150000	297320220	18660	18680	18680	18660	66
287	20240820	145900	296088270	18690	18680	18690	18680	32
288	20240820	145800	295490500	18680	18680	18690	18680	6
289	20240820	145700	295378410	18670	18680	18680	18670	25
290	20240820	145600	294911460	18660	18680	18680	18650	2409
291	20240820	145500	249964670	18680	18680	18680	18680	40
292	20240820	145400	249217470	18680	18680	18680	18680	0
293	20240820	145300	249217470	18680	18680	18680	18680	0
294	20240820	145200	249217470	18680	18680	18680	18680	0
295	20240820	145100	249217470	18680	18680	18680	18680	0
296	20240820	145000	249217470	18680	18680	18680	18680	0
297	20240820	144900	249217470	18680	18680	18680	18680	7
298	20240820	144800	249086710	18680	18680	18680	18680	10
299	20240820	144700	248899910	18680	18680	18680	18680	0
300	20240820	144600	248899910	18680	18680	18680	18680	0
301	20240820	144500	248899910	18680	18680	18680	18680	0
302	20240820	144400	248899910	18680	18680	18680	18680	0
303	20240820	144300	248899910	18680	18680	18680	18680	0
304	20240820	144200	248899910	18680	18680	18680	18680	0
305	20240820	144100	248899910	18680	18680	18680	18680	16
306	20240820	144000	248601030	18690	18690	18690	18690	0
307	20240820	143900	248601030	18690	18690	18690	18690	48
308	20240820	143800	247703910	18690	18690	18690	18690	16
309	20240820	143700	247404870	18670	18670	18670	18670	1
310	20240820	143600	247386200	18680	18680	18680	18680	7
311	20240820	143500	247255440	18680	18680	18680	18680	44
312	20240820	143400	246433520	18670	18670	18670	18670	5
313	20240820	143300	246340170	18670	18670	18670	18670	0
314	20240820	143200	246340170	18670	18670	18670	18670	1
315	20240820	143100	246321500	18680	18680	18680	18680	90
316	20240820	143000	244640300	18680	18680	18680	18680	27
317	20240820	142900	244135940	18690	18700	18700	18690	2
318	20240820	142800	244098550	18690	18690	18690	18690	31
319	20240820	142700	243519160	18690	18690	18690	18690	3
320	20240820	142600	243463090	18690	18690	18690	18690	0
321	20240820	142500	243463090	18690	18690	18690	18690	0
322	20240820	142400	243463090	18690	18690	18690	18690	1
323	20240820	142300	243444400	18700	18700	18700	18700	0
324	20240820	142200	243444400	18700	18700	18700	18700	0
325	20240820	142100	243444400	18700	18700	18700	18700	0
326	20240820	142000	243444400	18700	18700	18700	18700	1
327	20240820	141900	243425700	18690	18690	18690	18690	0
328	20240820	141800	243425700	18690	18690	18690	18680	139
329	20240820	141700	240827800	18700	18700	18700	18700	1
330	20240820	141600	240809100	18700	18700	18700	18700	1
331	20240820	141500	240790400	18680	18680	18690	18680	32
332	20240820	141400	240192490	18690	18690	18700	18680	491
333	20240820	141300	231015700	18700	18700	18700	18700	0
334	20240820	141200	231015700	18700	18690	18700	18690	3
335	20240820	141100	230959610	18700	18700	18700	18700	0
336	20240820	141000	230959610	18700	18680	18700	18680	3
337	20240820	140900	230903550	18700	18700	18700	18700	0
338	20240820	140800	230903550	18700	18680	18700	18680	13
339	20240820	140700	230660690	18680	18680	18680	18680	5
340	20240820	140600	230567290	18680	18690	18690	18680	132
341	20240820	140500	228100710	18680	18680	18680	18680	67
342	20240820	140400	226849150	18670	18670	18670	18670	0
343	20240820	140300	226849150	18670	18670	18670	18670	0
344	20240820	140200	226849150	18670	18670	18670	18670	1
345	20240820	140100	226830480	18680	18680	18680	18680	1
346	20240820	140000	226811800	18670	18670	18670	18670	0
347	20240820	135900	226811800	18670	18670	18670	18670	1
348	20240820	135800	226793130	18670	18670	18670	18670	0
349	20240820	135700	226793130	18670	18670	18670	18670	41
350	20240820	135600	226027660	18670	18670	18670	18670	171
351	20240820	135500	222835090	18680	18680	18680	18680	20
352	20240820	135400	222461490	18680	18680	18680	18680	0
353	20240820	135300	222461490	18680	18680	18680	18680	0
354	20240820	135200	222461490	18680	18680	18680	18680	70
355	20240820	135100	221153890	18680	18680	18680	18680	0
356	20240820	135000	221153890	18680	18680	18680	18680	91
357	20240820	134900	219454010	18680	18680	18680	18680	1
358	20240820	134800	219435330	18670	18670	18670	18670	0
359	20240820	134700	219435330	18670	18660	18670	18660	607
360	20240820	134600	208108580	18660	18660	18660	18660	30
361	20240820	134500	207548780	18650	18660	18660	18650	87
362	20240820	134400	205925900	18650	18650	18650	18650	0
363	20240820	134300	205925900	18650	18650	18650	18650	61
364	20240820	134200	204788250	18640	18640	18640	18640	209
365	20240820	134100	200892490	18640	18650	18650	18640	257
366	20240820	134000	196099640	18650	18650	18650	18650	1
367	20240820	133900	196080990	18650	18660	18660	18650	269
368	20240820	133800	191061670	18660	18670	18670	18660	105
369	20240820	133700	189101400	18680	18680	18680	18680	1
370	20240820	133600	189082720	18680	18670	18680	18670	31
371	20240820	133500	188503700	18660	18660	18660	18660	0
372	20240820	133400	188503700	18660	18660	18660	18660	1
373	20240820	133300	188485040	18660	18660	18660	18660	0
374	20240820	133200	188485040	18660	18660	18660	18660	0
375	20240820	133100	188485040	18660	18660	18660	18660	269
376	20240820	133000	183465500	18650	18650	18650	18650	0
377	20240820	132900	183465500	18650	18650	18650	18650	8
378	20240820	132800	183316300	18650	18650	18650	18650	0
379	20240820	132700	183316300	18650	18660	18660	18650	85
380	20240820	132600	181730390	18660	18660	18660	18660	0
381	20240820	132500	181730390	18660	18660	18660	18660	1
382	20240820	132400	181711730	18650	18650	18650	18650	0
383	20240820	132300	181711730	18650	18650	18650	18650	0
384	20240820	132200	181711730	18650	18650	18650	18650	0
385	20240820	132100	181711730	18650	18650	18650	18650	0
386	20240820	132000	181711730	18650	18650	18650	18650	1
387	20240820	131900	181693080	18670	18670	18670	18670	0
388	20240820	131800	181693080	18670	18670	18670	18670	5
389	20240820	131700	181599730	18670	18650	18670	18650	40
390	20240820	131600	180853040	18650	18650	18650	18650	86
391	20240820	131500	179249140	18650	18650	18650	18650	0
392	20240820	131400	179249140	18650	18650	18650	18650	0
393	20240820	131300	179249140	18650	18650	18650	18650	0
394	20240820	131200	179249140	18650	18650	18650	18650	33
395	20240820	131100	178633690	18650	18650	18650	18650	0
396	20240820	131000	178633690	18650	18650	18650	18650	1
397	20240820	130900	178615040	18640	18640	18640	18640	0
398	20240820	130800	178615040	18640	18640	18640	18640	1
399	20240820	130700	178596400	18640	18640	18640	18640	0
400	20240820	130600	178596400	18640	18640	18640	18640	0
401	20240820	130500	178596400	18640	18640	18640	18640	0
402	20240820	130400	178596400	18640	18640	18640	18640	0
403	20240820	130300	178596400	18640	18640	18640	18640	0
404	20240820	130200	178596400	18640	18640	18640	18640	3
405	20240820	130100	178540480	18650	18650	18650	18650	1
406	20240820	130000	178521830	18640	18660	18660	18640	237
407	20240820	125900	174101980	18660	18660	18660	18660	0
408	20240820	125800	174101980	18660	18660	18660	18660	0
409	20240820	125700	174101980	18660	18660	18660	18660	28
410	20240820	125600	173579500	18650	18650	18650	18650	0
411	20240820	125500	173579500	18650	18650	18650	18650	0
412	20240820	125400	173579500	18650	18650	18650	18650	0
413	20240820	125300	173579500	18650	18650	18650	18650	0
414	20240820	125200	173579500	18650	18660	18660	18650	63
415	20240820	125100	172403970	18660	18660	18660	18660	0
416	20240820	125000	172403970	18660	18660	18660	18660	0
417	20240820	124900	172403970	18660	18660	18660	18660	0
418	20240820	124800	172403970	18660	18660	18660	18660	0
419	20240820	124700	172403970	18660	18660	18660	18660	1
420	20240820	124600	172385310	18660	18660	18660	18660	0
421	20240820	124500	172385310	18660	18660	18660	18660	1
422	20240820	124400	172366650	18660	18670	18670	18660	111
423	20240820	124300	170294390	18670	18670	18670	18670	34
424	20240820	124200	169659610	18660	18660	18660	18660	0
425	20240820	124100	169659610	18660	18660	18660	18660	0
426	20240820	124000	169659610	18660	18660	18660	18660	50
427	20240820	123900	168726610	18660	18660	18660	18660	50
428	20240820	123800	167793610	18650	18650	18650	18650	1
429	20240820	123700	167774960	18660	18660	18660	18660	0
430	20240820	123600	167774960	18660	18660	18660	18660	0
431	20240820	123500	167774960	18660	18660	18660	18660	0
432	20240820	123400	167774960	18660	18660	18660	18660	3
433	20240820	123300	167718980	18660	18660	18660	18660	5
434	20240820	123200	167625680	18650	18650	18650	18650	0
435	20240820	123100	167625680	18650	18650	18650	18650	0
436	20240820	123000	167625680	18650	18670	18670	18650	39
437	20240820	122900	166898310	18660	18670	18670	18660	7
438	20240820	122800	166767640	18670	18670	18670	18670	2
439	20240820	122700	166730300	18670	18650	18670	18650	18
440	20240820	122600	166394580	18650	18650	18650	18650	0
441	20240820	122500	166394580	18650	18650	18650	18650	16
442	20240820	122400	166096180	18650	18650	18650	18650	0
443	20240820	122300	166096180	18650	18650	18650	18650	0
444	20240820	122200	166096180	18650	18640	18650	18640	55
445	20240820	122100	165070970	18640	18640	18640	18640	0
446	20240820	122000	165070970	18640	18640	18640	18640	1
447	20240820	121900	165052330	18630	18630	18630	18630	0
448	20240820	121800	165052330	18630	18630	18630	18630	0
449	20240820	121700	165052330	18630	18630	18630	18630	0
450	20240820	121600	165052330	18630	18630	18630	18630	80
451	20240820	121500	163561930	18630	18630	18630	18630	1
452	20240820	121400	163543300	18640	18640	18640	18640	0
453	20240820	121300	163543300	18640	18640	18640	18640	0
454	20240820	121200	163543300	18640	18640	18640	18640	0
455	20240820	121100	163543300	18640	18640	18640	18640	0
456	20240820	121000	163543300	18640	18640	18640	18640	0
457	20240820	120900	163543300	18640	18640	18640	18640	0
458	20240820	120800	163543300	18640	18640	18640	18640	0
459	20240820	120700	163543300	18640	18630	18640	18630	9
460	20240820	120600	163375550	18640	18640	18640	18640	0
461	20240820	120500	163375550	18640	18640	18640	18640	1
462	20240820	120400	163356910	18640	18640	18640	18640	0
463	20240820	120300	163356910	18640	18640	18640	18640	7
464	20240820	120200	163226430	18650	18650	18650	18650	0
465	20240820	120100	163226430	18650	18640	18650	18640	2
466	20240820	120000	163189140	18650	18650	18650	18650	0
467	20240820	115900	163189140	18650	18640	18650	18640	186
468	20240820	115800	159721680	18630	18630	18630	18630	124
469	20240820	115700	157411560	18630	18630	18630	18630	0
470	20240820	115600	157411560	18630	18630	18630	18630	348
471	20240820	115500	150928320	18630	18630	18630	18630	1
472	20240820	115400	150909690	18630	18630	18630	18630	50
473	20240820	115300	149978190	18630	18630	18630	18630	0
474	20240820	115200	149978190	18630	18640	18640	18630	11
475	20240820	115100	149773200	18640	18640	18640	18640	0
476	20240820	115000	149773200	18640	18640	18640	18640	23
477	20240820	114900	149344480	18640	18640	18640	18640	0
478	20240820	114800	149344480	18640	18640	18640	18640	0
479	20240820	114700	149344480	18640	18640	18640	18640	0
480	20240820	114600	149344480	18640	18640	18640	18640	0
481	20240820	114500	149344480	18640	18640	18640	18640	0
482	20240820	114400	149344480	18640	18640	18640	18640	19
483	20240820	114300	148990320	18640	18640	18640	18640	41
484	20240820	114200	148226080	18640	18640	18640	18640	3
485	20240820	114100	148170160	18640	18640	18640	18640	0
486	20240820	114000	148170160	18640	18640	18640	18640	1
487	20240820	113900	148151520	18630	18630	18630	18630	0
488	20240820	113800	148151520	18630	18630	18630	18630	0
489	20240820	113700	148151520	18630	18630	18630	18630	0
490	20240820	113600	148151520	18630	18640	18640	18630	66
491	20240820	113500	146921290	18630	18630	18630	18630	0
492	20240820	113400	146921290	18630	18630	18630	18630	0
493	20240820	113300	146921290	18630	18630	18630	18630	0
494	20240820	113200	146921290	18630	18630	18630	18630	0
495	20240820	113100	146921290	18630	18630	18630	18630	0
496	20240820	113000	146921290	18630	18630	18630	18630	1
497	20240820	112900	146902660	18640	18640	18640	18640	1
498	20240820	112800	146884020	18640	18640	18640	18640	0
499	20240820	112700	146884020	18640	18640	18640	18640	0
500	20240820	112600	146884020	18640	18640	18640	18640	0
501	20240820	112500	146884020	18640	18640	18640	18640	0
502	20240820	112400	146884020	18640	18640	18640	18640	4
503	20240820	112300	146809460	18640	18640	18640	18640	10
504	20240820	112200	146623060	18640	18630	18640	18630	3
505	20240820	112100	146567150	18640	18640	18640	18640	0
506	20240820	112000	146567150	18640	18640	18640	18640	9
507	20240820	111900	146399390	18640	18640	18640	18640	0
508	20240820	111800	146399390	18640	18640	18640	18640	0
509	20240820	111700	146399390	18640	18640	18640	18640	59
510	20240820	111600	145299630	18640	18640	18640	18640	2
511	20240820	111500	145262350	18630	18630	18630	18630	0
512	20240820	111400	145262350	18630	18640	18640	18630	120
513	20240820	111300	143025650	18650	18650	18650	18650	2
514	20240820	111200	142988350	18650	18650	18650	18650	0
515	20240820	111100	142988350	18650	18640	18650	18640	146
516	20240820	111000	140265610	18630	18630	18630	18630	0
517	20240820	110900	140265610	18630	18630	18630	18630	0
518	20240820	110800	140265610	18630	18630	18630	18630	3
519	20240820	110700	140209720	18630	18630	18630	18630	11
520	20240820	110600	140004790	18630	18630	18630	18630	0
521	20240820	110500	140004790	18630	18630	18630	18630	5
522	20240820	110400	139911640	18620	18620	18620	18620	0
523	20240820	110300	139911640	18620	18620	18620	18620	56
524	20240820	110200	138868920	18620	18620	18620	18620	267
525	20240820	110100	133897380	18630	18620	18630	18620	932
526	20240820	110000	116543120	18630	18630	18630	18630	51
527	20240820	105900	115592990	18630	18630	18630	18630	1
528	20240820	105800	115574360	18630	18630	18630	18630	1
529	20240820	105700	115555730	18630	18630	18630	18630	0
530	20240820	105600	115555730	18630	18630	18630	18630	0
531	20240820	105500	115555730	18630	18630	18630	18630	1
532	20240820	105400	115537100	18630	18630	18630	18630	1
533	20240820	105300	115518470	18630	18630	18630	18630	33
534	20240820	105200	114903680	18630	18630	18630	18630	0
535	20240820	105100	114903680	18630	18630	18630	18630	1
536	20240820	105000	114885050	18640	18630	18640	18630	288
537	20240820	104900	109519510	18630	18630	18630	18630	3
538	20240820	104800	109463620	18630	18630	18630	18630	0
539	20240820	104700	109463620	18630	18630	18630	18630	0
540	20240820	104600	109463620	18630	18630	18630	18630	2
541	20240820	104500	109426360	18640	18640	18640	18640	1
542	20240820	104400	109407720	18630	18630	18630	18630	0
543	20240820	104300	109407720	18630	18630	18630	18630	1
544	20240820	104200	109389090	18640	18640	18640	18640	0
545	20240820	104100	109389090	18640	18630	18640	18630	265
546	20240820	104000	104451880	18630	18630	18630	18630	14
547	20240820	103900	104191060	18630	18630	18630	18630	0
548	20240820	103800	104191060	18630	18630	18630	18630	33
549	20240820	103700	103576270	18630	18630	18630	18630	1
550	20240820	103600	103557640	18620	18620	18620	18620	1
551	20240820	103500	103539020	18630	18630	18630	18630	259
552	20240820	103400	98713850	18630	18630	18630	18630	0
553	20240820	103300	98713850	18630	18640	18640	18630	2
554	20240820	103200	98676580	18640	18640	18640	18640	8
555	20240820	103100	98527460	18640	18640	18640	18640	0
556	20240820	103000	98527460	18640	18640	18640	18640	1
557	20240820	102900	98508820	18640	18640	18640	18640	22
558	20240820	102800	98098740	18640	18640	18640	18640	1
559	20240820	102700	98080100	18650	18650	18650	18650	1
560	20240820	102600	98061450	18660	18660	18660	18660	0
561	20240820	102500	98061450	18660	18660	18660	18660	0
562	20240820	102400	98061450	18660	18630	18670	18630	218
563	20240820	102300	93998280	18620	18620	18620	18620	0
564	20240820	102200	93998280	18620	18620	18620	18620	10
565	20240820	102100	93812080	18620	18620	18620	18620	0
566	20240820	102000	93812080	18620	18620	18620	18620	1
567	20240820	101900	93793460	18630	18630	18630	18630	0
568	20240820	101800	93793460	18630	18630	18630	18630	0
569	20240820	101700	93793460	18630	18630	18630	18630	0
570	20240820	101600	93793460	18630	18630	18630	18630	12
571	20240820	101500	93569900	18630	18630	18630	18630	0
572	20240820	101400	93569900	18630	18630	18630	18630	169
573	20240820	101300	90421430	18630	18630	18630	18630	0
574	20240820	101200	90421430	18630	18630	18630	18630	1
575	20240820	101100	90402800	18640	18640	18640	18640	0
576	20240820	101000	90402800	18640	18640	18640	18640	0
577	20240820	100900	90402800	18640	18640	18640	18640	0
578	20240820	100800	90402800	18640	18640	18640	18640	144
579	20240820	100700	87718640	18640	18640	18640	18640	0
580	20240820	100600	87718640	18640	18640	18640	18640	0
581	20240820	100500	87718640	18640	18640	18640	18640	0
582	20240820	100400	87718640	18640	18640	18640	18640	0
583	20240820	100300	87718640	18640	18640	18640	18640	64
584	20240820	100200	86525680	18640	18640	18640	18640	0
585	20240820	100100	86525680	18640	18640	18640	18640	1
586	20240820	100000	86507040	18640	18640	18640	18640	8
587	20240820	095900	86357920	18640	18640	18640	18640	1
588	20240820	095800	86339280	18640	18640	18640	18640	0
589	20240820	095700	86339280	18640	18640	18640	18640	0
590	20240820	095600	86339280	18640	18640	18640	18640	69
591	20240820	095500	85053120	18640	18640	18640	18640	0
592	20240820	095400	85053120	18640	18640	18640	18640	0
593	20240820	095300	85053120	18640	18640	18640	18640	0
594	20240820	095200	85053120	18640	18640	18640	18640	0
595	20240820	095100	85053120	18640	18640	18640	18640	104
596	20240820	095000	83114560	18650	18650	18650	18650	0
597	20240820	094900	83114560	18650	18650	18650	18650	3
598	20240820	094800	83058610	18650	18650	18650	18650	20
599	20240820	094700	82685610	18660	18660	18660	18660	4
600	20240820	094600	82610970	18650	18640	18650	18640	35
601	20240820	094500	81958490	18640	18640	18640	18640	0
602	20240820	094400	81958490	18640	18640	18640	18640	0
603	20240820	094300	81958490	18640	18640	18640	18640	0
604	20240820	094200	81958490	18640	18640	18640	18640	2
605	20240820	094100	81921210	18640	18640	18640	18640	2
606	20240820	094000	81883930	18640	18640	18640	18640	1
607	20240820	093900	81865290	18640	18630	18640	18630	34
608	20240820	093800	81231860	18630	18630	18630	18630	0
609	20240820	093700	81231860	18630	18630	18630	18630	17
610	20240820	093600	80915150	18630	18630	18630	18630	45
611	20240820	093500	80076800	18630	18630	18630	18630	0
612	20240820	093400	80076800	18630	18630	18630	18630	31
613	20240820	093300	79499270	18630	18630	18630	18630	9
614	20240820	093200	79331600	18630	18650	18650	18630	153
615	20240820	093100	76478810	18640	18640	18640	18640	280
616	20240820	093000	71259610	18640	18630	18640	18630	48
617	20240820	092900	70365300	18620	18640	18640	18620	1602
618	20240820	092800	40523570	18640	18640	18640	18640	0
619	20240820	092700	40523570	18640	18640	18640	18640	1
620	20240820	092600	40504930	18650	18650	18650	18650	1
621	20240820	092500	40486280	18640	18640	18640	18640	0
622	20240820	092400	40486280	18640	18640	18640	18640	63
623	20240820	092300	39311960	18650	18650	18650	18650	3
624	20240820	092200	39256010	18640	18640	18640	18640	99
625	20240820	092100	37410650	18630	18640	18640	18630	101
626	20240820	092000	35528020	18630	18630	18630	18630	421
627	20240820	091900	27684790	18640	18640	18640	18640	1
628	20240820	091800	27666150	18640	18650	18650	18640	5
629	20240820	091700	27572940	18650	18650	18650	18650	1
630	20240820	091600	27554290	18630	18630	18630	18630	54
631	20240820	091500	26548270	18630	18650	18650	18630	171
632	20240820	091400	23360610	18650	18650	18650	18650	17
633	20240820	091300	23043560	18650	18650	18650	18650	0
634	20240820	091200	23043560	18650	18650	18650	18640	33
635	20240820	091100	22428360	18660	18670	18670	18660	45
636	20240820	091000	21588320	18670	18670	18670	18670	1
637	20240820	090900	21569650	18640	18670	18670	18640	325
638	20240820	090800	15503140	18650	18650	18650	18650	71
639	20240820	090700	14178990	18650	18640	18650	18640	12
640	20240820	090600	13955300	18640	18640	18640	18640	1
641	20240820	090500	13936660	18640	18640	18640	18640	83
642	20240820	090400	12389540	18640	18650	18650	18640	184
643	20240820	090300	8959280	18650	18650	18650	18630	299
644	20240820	090200	3385080	18650	18660	18660	18650	40
645	20240820	090100	2638740	18680	18680	18680	18680	0
646	20240820	090000	2638740	18680	18740	18740	18680	141