KissMeData/403550/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	212200	73586640	18850	18850	18850	18850	118
3	20240816	212100	73586640	18850	18850	18850	18850	0
4	20240816	212000	73586640	18850	18850	18850	18850	0
5	20240816	211900	73586640	18850	18850	18850	18850	0
6	20240816	211800	73586640	18850	18850	18850	18850	0
7	20240816	211700	73586640	18850	18850	18850	18850	0
8	20240816	211600	73586640	18850	18850	18850	18850	0
9	20240816	211500	73586640	18850	18850	18850	18850	0
10	20240816	211400	73586640	18850	18850	18850	18850	0
11	20240816	211300	73586640	18850	18850	18850	18850	0
12	20240816	211200	73586640	18850	18850	18850	18850	0
13	20240816	211100	73586640	18850	18850	18850	18850	0
14	20240816	211000	73586640	18850	18850	18850	18850	0
15	20240816	210900	73586640	18850	18850	18850	18850	0
16	20240816	210800	73586640	18850	18850	18850	18850	0
17	20240816	210700	73586640	18850	18850	18850	18850	0
18	20240816	210600	73586640	18850	18850	18850	18850	0
19	20240816	210500	73586640	18850	18850	18850	18850	0
20	20240816	210400	73586640	18850	18850	18850	18850	0
21	20240816	210300	73586640	18850	18850	18850	18850	0
22	20240816	210200	73586640	18850	18850	18850	18850	0
23	20240816	210100	73586640	18850	18850	18850	18850	0
24	20240816	210000	73586640	18850	18850	18850	18850	0
25	20240816	205900	73586640	18850	18850	18850	18850	0
26	20240816	205800	73586640	18850	18850	18850	18850	0
27	20240816	205700	73586640	18850	18850	18850	18850	0
28	20240816	205600	73586640	18850	18850	18850	18850	0
29	20240816	205500	73586640	18850	18850	18850	18850	0
30	20240816	205400	73586640	18850	18850	18850	18850	0
31	20240816	205300	73586640	18850	18850	18850	18850	0
32	20240816	205200	73586640	18850	18850	18850	18850	118
33	20240816	205100	73586640	18850	18850	18850	18850	0
34	20240816	205000	73586640	18850	18850	18850	18850	0
35	20240816	204900	73586640	18850	18850	18850	18850	0
36	20240816	204800	73586640	18850	18850	18850	18850	0
37	20240816	204700	73586640	18850	18850	18850	18850	0
38	20240816	204600	73586640	18850	18850	18850	18850	0
39	20240816	204500	73586640	18850	18850	18850	18850	0
40	20240816	204400	73586640	18850	18850	18850	18850	0
41	20240816	204300	73586640	18850	18850	18850	18850	0
42	20240816	204200	73586640	18850	18850	18850	18850	0
43	20240816	204100	73586640	18850	18850	18850	18850	0
44	20240816	204000	73586640	18850	18850	18850	18850	0
45	20240816	203900	73586640	18850	18850	18850	18850	0
46	20240816	203800	73586640	18850	18850	18850	18850	0
47	20240816	203700	73586640	18850	18850	18850	18850	0
48	20240816	203600	73586640	18850	18850	18850	18850	0
49	20240816	203500	73586640	18850	18850	18850	18850	0
50	20240816	203400	73586640	18850	18850	18850	18850	0
51	20240816	203300	73586640	18850	18850	18850	18850	0
52	20240816	203200	73586640	18850	18850	18850	18850	0
53	20240816	203100	73586640	18850	18850	18850	18850	0
54	20240816	203000	73586640	18850	18850	18850	18850	0
55	20240816	202900	73586640	18850	18850	18850	18850	0
56	20240816	202800	73586640	18850	18850	18850	18850	0
57	20240816	202700	73586640	18850	18850	18850	18850	0
58	20240816	202600	73586640	18850	18850	18850	18850	0
59	20240816	202500	73586640	18850	18850	18850	18850	0
60	20240816	202400	73586640	18850	18850	18850	18850	0
61	20240816	202300	73586640	18850	18850	18850	18850	0
62	20240816	202200	73586640	18850	18850	18850	18850	118
63	20240816	202100	73586640	18850	18850	18850	18850	0
64	20240816	202000	73586640	18850	18850	18850	18850	0
65	20240816	201900	73586640	18850	18850	18850	18850	0
66	20240816	201800	73586640	18850	18850	18850	18850	0
67	20240816	201700	73586640	18850	18850	18850	18850	0
68	20240816	201600	73586640	18850	18850	18850	18850	0
69	20240816	201500	73586640	18850	18850	18850	18850	0
70	20240816	201400	73586640	18850	18850	18850	18850	0
71	20240816	201300	73586640	18850	18850	18850	18850	0
72	20240816	201200	73586640	18850	18850	18850	18850	0
73	20240816	201100	73586640	18850	18850	18850	18850	0
74	20240816	201000	73586640	18850	18850	18850	18850	0
75	20240816	200900	73586640	18850	18850	18850	18850	0
76	20240816	200800	73586640	18850	18850	18850	18850	0
77	20240816	200700	73586640	18850	18850	18850	18850	0
78	20240816	200600	73586640	18850	18850	18850	18850	0
79	20240816	200500	73586640	18850	18850	18850	18850	0
80	20240816	200400	73586640	18850	18850	18850	18850	0
81	20240816	200300	73586640	18850	18850	18850	18850	0
82	20240816	200200	73586640	18850	18850	18850	18850	0
83	20240816	200100	73586640	18850	18850	18850	18850	0
84	20240816	200000	73586640	18850	18850	18850	18850	0
85	20240816	195900	73586640	18850	18850	18850	18850	0
86	20240816	195800	73586640	18850	18850	18850	18850	0
87	20240816	195700	73586640	18850	18850	18850	18850	0
88	20240816	195600	73586640	18850	18850	18850	18850	0
89	20240816	195500	73586640	18850	18850	18850	18850	0
90	20240816	195400	73586640	18850	18850	18850	18850	0
91	20240816	195300	73586640	18850	18850	18850	18850	0
92	20240816	195200	73586640	18850	18850	18850	18850	118
93	20240816	195100	73586640	18850	18850	18850	18850	0
94	20240816	195000	73586640	18850	18850	18850	18850	0
95	20240816	194900	73586640	18850	18850	18850	18850	0
96	20240816	194800	73586640	18850	18850	18850	18850	0
97	20240816	194700	73586640	18850	18850	18850	18850	0
98	20240816	194600	73586640	18850	18850	18850	18850	0
99	20240816	194500	73586640	18850	18850	18850	18850	0
100	20240816	194400	73586640	18850	18850	18850	18850	0
101	20240816	194300	73586640	18850	18850	18850	18850	0
102	20240816	194200	73586640	18850	18850	18850	18850	0
103	20240816	194100	73586640	18850	18850	18850	18850	0
104	20240816	194000	73586640	18850	18850	18850	18850	0
105	20240816	193900	73586640	18850	18850	18850	18850	0
106	20240816	193800	73586640	18850	18850	18850	18850	0
107	20240816	193700	73586640	18850	18850	18850	18850	0
108	20240816	193600	73586640	18850	18850	18850	18850	0
109	20240816	193500	73586640	18850	18850	18850	18850	0
110	20240816	193400	73586640	18850	18850	18850	18850	0
111	20240816	193300	73586640	18850	18850	18850	18850	0
112	20240816	193200	73586640	18850	18850	18850	18850	0
113	20240816	193100	73586640	18850	18850	18850	18850	0
114	20240816	193000	73586640	18850	18850	18850	18850	0
115	20240816	192900	73586640	18850	18850	18850	18850	0
116	20240816	192800	73586640	18850	18850	18850	18850	0
117	20240816	192700	73586640	18850	18850	18850	18850	0
118	20240816	192600	73586640	18850	18850	18850	18850	0
119	20240816	192500	73586640	18850	18850	18850	18850	0
120	20240816	192400	73586640	18850	18850	18850	18850	0
121	20240816	192300	73586640	18850	18850	18850	18850	0
122	20240816	192200	73586640	18850	18850	18850	18850	118
123	20240816	192100	73586640	18850	18850	18850	18850	0
124	20240816	192000	73586640	18850	18850	18850	18850	0
125	20240816	191900	73586640	18850	18850	18850	18850	0
126	20240816	191800	73586640	18850	18850	18850	18850	0
127	20240816	191700	73586640	18850	18850	18850	18850	0
128	20240816	191600	73586640	18850	18850	18850	18850	0
129	20240816	191500	73586640	18850	18850	18850	18850	0
130	20240816	191400	73586640	18850	18850	18850	18850	0
131	20240816	191300	73586640	18850	18850	18850	18850	0
132	20240816	191200	73586640	18850	18850	18850	18850	0
133	20240816	191100	73586640	18850	18850	18850	18850	0
134	20240816	191000	73586640	18850	18850	18850	18850	0
135	20240816	190900	73586640	18850	18850	18850	18850	0
136	20240816	190800	73586640	18850	18850	18850	18850	0
137	20240816	190700	73586640	18850	18850	18850	18850	0
138	20240816	190600	73586640	18850	18850	18850	18850	0
139	20240816	190500	73586640	18850	18850	18850	18850	0
140	20240816	190400	73586640	18850	18850	18850	18850	0
141	20240816	190300	73586640	18850	18850	18850	18850	0
142	20240816	190200	73586640	18850	18850	18850	18850	0
143	20240816	190100	73586640	18850	18850	18850	18850	0
144	20240816	190000	73586640	18850	18850	18850	18850	0
145	20240816	185900	73586640	18850	18850	18850	18850	0
146	20240816	185800	73586640	18850	18850	18850	18850	0
147	20240816	185700	73586640	18850	18850	18850	18850	0
148	20240816	185600	73586640	18850	18850	18850	18850	0
149	20240816	185500	73586640	18850	18850	18850	18850	0
150	20240816	185400	73586640	18850	18850	18850	18850	0
151	20240816	185300	73586640	18850	18850	18850	18850	0
152	20240816	185200	73586640	18850	18850	18850	18850	118
153	20240816	185100	73586640	18850	18850	18850	18850	0
154	20240816	185000	73586640	18850	18850	18850	18850	0
155	20240816	184900	73586640	18850	18850	18850	18850	0
156	20240816	184800	73586640	18850	18850	18850	18850	0
157	20240816	184700	73586640	18850	18850	18850	18850	0
158	20240816	184600	73586640	18850	18850	18850	18850	0
159	20240816	184500	73586640	18850	18850	18850	18850	0
160	20240816	184400	73586640	18850	18850	18850	18850	0
161	20240816	184300	73586640	18850	18850	18850	18850	0
162	20240816	184200	73586640	18850	18850	18850	18850	0
163	20240816	184100	73586640	18850	18850	18850	18850	0
164	20240816	184000	73586640	18850	18850	18850	18850	0
165	20240816	183900	73586640	18850	18850	18850	18850	0
166	20240816	183800	73586640	18850	18850	18850	18850	0
167	20240816	183700	73586640	18850	18850	18850	18850	0
168	20240816	183600	73586640	18850	18850	18850	18850	0
169	20240816	183500	73586640	18850	18850	18850	18850	0
170	20240816	183400	73586640	18850	18850	18850	18850	0
171	20240816	183300	73586640	18850	18850	18850	18850	0
172	20240816	183200	73586640	18850	18850	18850	18850	0
173	20240816	183100	73586640	18850	18850	18850	18850	0
174	20240816	183000	73586640	18850	18850	18850	18850	0
175	20240816	182900	73586640	18850	18850	18850	18850	0
176	20240816	182800	73586640	18850	18850	18850	18850	0
177	20240816	182700	73586640	18850	18850	18850	18850	0
178	20240816	182600	73586640	18850	18850	18850	18850	0
179	20240816	182500	73586640	18850	18850	18850	18850	0
180	20240816	182400	73586640	18850	18850	18850	18850	0
181	20240816	182300	73586640	18850	18850	18850	18850	0
182	20240816	182200	73586640	18850	18850	18850	18850	118
183	20240816	182100	73586640	18850	18850	18850	18850	0
184	20240816	182000	73586640	18850	18850	18850	18850	0
185	20240816	181900	73586640	18850	18850	18850	18850	0
186	20240816	181800	73586640	18850	18850	18850	18850	0
187	20240816	181700	73586640	18850	18850	18850	18850	0
188	20240816	181600	73586640	18850	18850	18850	18850	0
189	20240816	181500	73586640	18850	18850	18850	18850	0
190	20240816	181400	73586640	18850	18850	18850	18850	0
191	20240816	181300	73586640	18850	18850	18850	18850	0
192	20240816	181200	73586640	18850	18850	18850	18850	0
193	20240816	181100	73586640	18850	18850	18850	18850	0
194	20240816	181000	73586640	18850	18850	18850	18850	0
195	20240816	180900	73586640	18850	18850	18850	18850	0
196	20240816	180800	73586640	18850	18850	18850	18850	0
197	20240816	180700	73586640	18850	18850	18850	18850	0
198	20240816	180600	73586640	18850	18850	18850	18850	0
199	20240816	180500	73586640	18850	18850	18850	18850	0
200	20240816	180400	73586640	18850	18850	18850	18850	0
201	20240816	180300	73586640	18850	18850	18850	18850	0
202	20240816	180200	73586640	18850	18850	18850	18850	0
203	20240816	180100	73586640	18850	18850	18850	18850	0
204	20240816	180000	73586640	18850	18850	18850	18850	0
205	20240816	175900	73586640	18850	18850	18850	18850	0
206	20240816	175800	73586640	18850	18850	18850	18850	0
207	20240816	175700	73586640	18850	18850	18850	18850	0
208	20240816	175600	73586640	18850	18850	18850	18850	0
209	20240816	175500	73586640	18850	18850	18850	18850	0
210	20240816	175400	73586640	18850	18850	18850	18850	0
211	20240816	175300	73586640	18850	18850	18850	18850	0
212	20240816	175200	73586640	18850	18850	18850	18850	118
213	20240816	175100	73586640	18850	18850	18850	18850	0
214	20240816	175000	73586640	18850	18850	18850	18850	0
215	20240816	174900	73586640	18850	18850	18850	18850	0
216	20240816	174800	73586640	18850	18850	18850	18850	0
217	20240816	174700	73586640	18850	18850	18850	18850	0
218	20240816	174600	73586640	18850	18850	18850	18850	0
219	20240816	174500	73586640	18850	18850	18850	18850	0
220	20240816	174400	73586640	18850	18850	18850	18850	0
221	20240816	174300	73586640	18850	18850	18850	18850	0
222	20240816	174200	73586640	18850	18850	18850	18850	0
223	20240816	174100	73586640	18850	18850	18850	18850	0
224	20240816	174000	73586640	18850	18850	18850	18850	0
225	20240816	173900	73586640	18850	18850	18850	18850	0
226	20240816	173800	73586640	18850	18850	18850	18850	0
227	20240816	173700	73586640	18850	18850	18850	18850	0
228	20240816	173600	73586640	18850	18850	18850	18850	0
229	20240816	173500	73586640	18850	18850	18850	18850	0
230	20240816	173400	73586640	18850	18850	18850	18850	0
231	20240816	173300	73586640	18850	18850	18850	18850	0
232	20240816	173200	73586640	18850	18850	18850	18850	0
233	20240816	173100	73586640	18850	18850	18850	18850	0
234	20240816	173000	73586640	18850	18850	18850	18850	0
235	20240816	172900	73586640	18850	18850	18850	18850	0
236	20240816	172800	73586640	18850	18850	18850	18850	0
237	20240816	172700	73586640	18850	18850	18850	18850	0
238	20240816	172600	73586640	18850	18850	18850	18850	0
239	20240816	172500	73586640	18850	18850	18850	18850	0
240	20240816	172400	73586640	18850	18850	18850	18850	0
241	20240816	172300	73586640	18850	18850	18850	18850	0
242	20240816	172200	73586640	18850	18850	18850	18850	118
243	20240816	172100	73586640	18850	18850	18850	18850	0
244	20240816	172000	73586640	18850	18850	18850	18850	0
245	20240816	171900	73586640	18850	18850	18850	18850	0
246	20240816	171800	73586640	18850	18850	18850	18850	0
247	20240816	171700	73586640	18850	18850	18850	18850	0
248	20240816	171600	73586640	18850	18850	18850	18850	0
249	20240816	171500	73586640	18850	18850	18850	18850	0
250	20240816	171400	73586640	18850	18850	18850	18850	0
251	20240816	171300	73586640	18850	18850	18850	18850	0
252	20240816	171200	73586640	18850	18850	18850	18850	0
253	20240816	171100	73586640	18850	18850	18850	18850	0
254	20240816	171000	73586640	18850	18850	18850	18850	0
255	20240816	170900	73586640	18850	18850	18850	18850	0
256	20240816	170800	73586640	18850	18850	18850	18850	0
257	20240816	170700	73586640	18850	18850	18850	18850	0
258	20240816	170600	73586640	18850	18850	18850	18850	0
259	20240816	170500	73586640	18850	18850	18850	18850	0
260	20240816	170400	73586640	18850	18850	18850	18850	0
261	20240816	170300	73586640	18850	18850	18850	18850	0
262	20240816	170200	73586640	18850	18850	18850	18850	0
263	20240816	170100	73586640	18850	18850	18850	18850	0
264	20240816	170000	73586640	18850	18850	18850	18850	0
265	20240816	165900	73586640	18850	18850	18850	18850	0
266	20240816	165800	73586640	18850	18850	18850	18850	0
267	20240816	165700	73586640	18850	18850	18850	18850	0
268	20240816	165600	73586640	18850	18850	18850	18850	0
269	20240816	165500	73586640	18850	18850	18850	18850	0
270	20240816	165400	73586640	18850	18850	18850	18850	0
271	20240816	165300	73586640	18850	18850	18850	18850	0
272	20240816	165200	73586640	18850	18850	18850	18850	118
273	20240816	165100	73586640	18850	18850	18850	18850	0
274	20240816	165000	73586640	18850	18850	18850	18850	0
275	20240816	164900	73586640	18850	18850	18850	18850	0
276	20240816	164800	73586640	18850	18850	18850	18850	0
277	20240816	164700	73586640	18850	18850	18850	18850	0
278	20240816	164600	73586640	18850	18850	18850	18850	0
279	20240816	164500	73586640	18850	18850	18850	18850	0
280	20240816	164400	73586640	18850	18850	18850	18850	0
281	20240816	164300	73586640	18850	18850	18850	18850	0
282	20240816	164200	73586640	18850	18850	18850	18850	0
283	20240816	164100	73586640	18850	18850	18850	18850	0
284	20240816	164000	73586640	18850	18850	18850	18850	0
285	20240816	163900	73586640	18850	18850	18850	18850	0
286	20240816	163800	73586640	18850	18850	18850	18850	0
287	20240816	163700	73586640	18850	18850	18850	18850	0
288	20240816	163600	73586640	18850	18850	18850	18850	0
289	20240816	163500	73586640	18850	18850	18850	18850	0
290	20240816	163400	73586640	18850	18850	18850	18850	0
291	20240816	163300	73586640	18850	18850	18850	18850	0
292	20240816	163200	73586640	18850	18850	18850	18850	0
293	20240816	163100	73586640	18850	18850	18850	18850	0
294	20240816	163000	73586640	18850	18850	18850	18850	0
295	20240816	162900	73586640	18850	18850	18850	18850	0
296	20240816	162800	73586640	18850	18850	18850	18850	0
297	20240816	162700	73586640	18850	18850	18850	18850	0
298	20240816	162600	73586640	18850	18850	18850	18850	0
299	20240816	162500	73586640	18850	18850	18850	18850	0
300	20240816	162400	73586640	18850	18850	18850	18850	0
301	20240816	162300	73586640	18850	18850	18850	18850	0
302	20240816	162200	73586640	18850	18850	18850	18850	118
303	20240816	162100	73586640	18850	18850	18850	18850	0
304	20240816	162000	73586640	18850	18850	18850	18850	0
305	20240816	161900	73586640	18850	18850	18850	18850	0
306	20240816	161800	73586640	18850	18850	18850	18850	0
307	20240816	161700	73586640	18850	18850	18850	18850	0
308	20240816	161600	73586640	18850	18850	18850	18850	0
309	20240816	161500	73586640	18850	18850	18850	18850	0
310	20240816	161400	73586640	18850	18850	18850	18850	0
311	20240816	161300	73586640	18850	18850	18850	18850	0
312	20240816	161200	73586640	18850	18850	18850	18850	0
313	20240816	161100	73586640	18850	18850	18850	18850	0
314	20240816	161000	73586640	18850	18850	18850	18850	0
315	20240816	160900	73586640	18850	18850	18850	18850	0
316	20240816	160800	73586640	18850	18850	18850	18850	0
317	20240816	160700	73586640	18850	18850	18850	18850	0
318	20240816	160600	73586640	18850	18850	18850	18850	0
319	20240816	160500	73586640	18850	18850	18850	18850	0
320	20240816	160400	73586640	18850	18850	18850	18850	0
321	20240816	160300	73586640	18850	18850	18850	18850	0
322	20240816	160200	73586640	18850	18850	18850	18850	0
323	20240816	160100	73586640	18850	18850	18850	18850	0
324	20240816	160000	73586640	18850	18850	18850	18850	0
325	20240816	155900	73586640	18850	18850	18850	18850	0
326	20240816	155800	73586640	18850	18850	18850	18850	0
327	20240816	155700	73586640	18850	18850	18850	18850	0
328	20240816	155600	73586640	18850	18850	18850	18850	0
329	20240816	155500	73586640	18850	18850	18850	18850	0
330	20240816	155400	73586640	18850	18850	18850	18850	0
331	20240816	155300	73586640	18850	18850	18850	18850	0
332	20240816	155200	73586640	18850	18850	18850	18850	118
333	20240816	155100	73586640	18850	18850	18850	18850	0
334	20240816	155000	73586640	18850	18850	18850	18850	0
335	20240816	154900	73586640	18850	18850	18850	18850	0
336	20240816	154800	73586640	18850	18850	18850	18850	0
337	20240816	154700	73586640	18850	18850	18850	18850	0
338	20240816	154600	73586640	18850	18850	18850	18850	0
339	20240816	154500	73586640	18850	18850	18850	18850	0
340	20240816	154400	73586640	18850	18850	18850	18850	0
341	20240816	154300	73586640	18850	18850	18850	18850	0
342	20240816	154200	73586640	18850	18850	18850	18850	0
343	20240816	154100	73586640	18850	18850	18850	18850	0
344	20240816	154000	73586640	18850	18850	18850	18850	0
345	20240816	153900	73586640	18850	18850	18850	18850	0
346	20240816	153800	73586640	18850	18850	18850	18850	0
347	20240816	153700	73586640	18850	18850	18850	18850	0
348	20240816	153600	73586640	18850	18850	18850	18850	0
349	20240816	153500	73586640	18850	18850	18850	18850	0
350	20240816	153400	73586640	18850	18850	18850	18850	0
351	20240816	153300	73586640	18850	18850	18850	18850	0
352	20240816	153200	73586640	18850	18850	18850	18850	0
353	20240816	153100	73586640	18850	18850	18850	18850	0
354	20240816	153000	73586640	18850	18850	18850	18850	118
355	20240816	152900	71362340	18870	18870	18870	18870	0
356	20240816	152800	71362340	18870	18870	18870	18870	0
357	20240816	152700	71362340	18870	18870	18870	18870	0
358	20240816	152600	71362340	18870	18870	18870	18870	0
359	20240816	152500	71362340	18870	18870	18870	18870	0
360	20240816	152400	71362340	18870	18870	18870	18870	0
361	20240816	152300	71362340	18870	18870	18870	18870	0
362	20240816	152200	71362340	18870	18870	18870	18870	0
363	20240816	152100	71362340	18870	18870	18870	18870	0
364	20240816	152000	71362340	18870	18870	18870	18870	0
365	20240816	151900	71362340	18870	18870	18870	18870	7
366	20240816	151800	71230250	18870	18880	18880	18870	35
367	20240816	151700	70569770	18870	18870	18870	18870	0
368	20240816	151600	70569770	18870	18870	18870	18870	0
369	20240816	151500	70569770	18870	18870	18870	18870	10
370	20240816	151400	70381070	18940	18940	18940	18940	0
371	20240816	151300	70381070	18940	18940	18940	18940	0
372	20240816	151200	70381070	18940	18940	18940	18940	0
373	20240816	151100	70381070	18940	18930	18940	18870	109
374	20240816	151000	68319340	18940	18940	18940	18940	0
375	20240816	150900	68319340	18940	18940	18940	18940	0
376	20240816	150800	68319340	18940	18940	18940	18940	0
377	20240816	150700	68319340	18940	18940	18940	18940	0
378	20240816	150600	68319340	18940	18940	18940	18940	13
379	20240816	150500	68073120	18940	18940	18940	18940	1
380	20240816	150400	68054180	18930	18930	18930	18930	0
381	20240816	150300	68054180	18930	18930	18930	18930	0
382	20240816	150200	68054180	18930	18930	18930	18930	0
383	20240816	150100	68054180	18930	18940	18940	18930	114
384	20240816	150000	65896150	18930	18930	18930	18930	0
385	20240816	145900	65896150	18930	18930	18930	18930	0
386	20240816	145800	65896150	18930	18930	18930	18930	0
387	20240816	145700	65896150	18930	18930	18930	18930	0
388	20240816	145600	65896150	18930	18930	18930	18930	0
389	20240816	145500	65896150	18930	18930	18930	18930	0
390	20240816	145400	65896150	18930	18930	18930	18930	0
391	20240816	145300	65896150	18930	18930	18930	18930	0
392	20240816	145200	65896150	18930	18930	18930	18930	0
393	20240816	145100	65896150	18930	18930	18930	18930	5
394	20240816	145000	65801500	18940	18940	18940	18940	21
395	20240816	144900	65403760	18950	18950	18950	18950	0
396	20240816	144800	65403760	18950	18950	18950	18950	0
397	20240816	144700	65403760	18950	18950	18950	18950	0
398	20240816	144600	65403760	18950	18950	18950	18950	0
399	20240816	144500	65403760	18950	18950	18950	18950	0
400	20240816	144400	65403760	18950	18950	18950	18950	0
401	20240816	144300	65403760	18950	18950	18950	18950	0
402	20240816	144200	65403760	18950	18950	18950	18950	0
403	20240816	144100	65403760	18950	18950	18950	18950	0
404	20240816	144000	65403760	18950	18950	18950	18950	0
405	20240816	143900	65403760	18950	18950	18950	18950	0
406	20240816	143800	65403760	18950	18950	18950	18950	0
407	20240816	143700	65403760	18950	18950	18950	18950	0
408	20240816	143600	65403760	18950	18950	18950	18950	0
409	20240816	143500	65403760	18950	18950	18950	18950	0
410	20240816	143400	65403760	18950	18950	18950	18950	0
411	20240816	143300	65403760	18950	18950	18950	18950	0
412	20240816	143200	65403760	18950	18950	18950	18950	3
413	20240816	143100	65346910	18950	18950	18950	18950	0
414	20240816	143000	65346910	18950	18950	18950	18950	0
415	20240816	142900	65346910	18950	18950	18950	18950	0
416	20240816	142800	65346910	18950	18950	18950	18950	0
417	20240816	142700	65346910	18950	18950	18950	18950	0
418	20240816	142600	65346910	18950	18950	18950	18950	0
419	20240816	142500	65346910	18950	18950	18950	18950	0
420	20240816	142400	65346910	18950	18950	18950	18950	0
421	20240816	142300	65346910	18950	18950	18950	18950	0
422	20240816	142200	65346910	18950	18950	18950	18950	0
423	20240816	142100	65346910	18950	18950	18950	18950	0
424	20240816	142000	65346910	18950	18950	18950	18950	0
425	20240816	141900	65346910	18950	18950	18950	18950	10
426	20240816	141800	65157410	18950	18950	18950	18950	2
427	20240816	141700	65119510	18940	18940	18940	18940	0
428	20240816	141600	65119510	18940	18940	18940	18940	0
429	20240816	141500	65119510	18940	18940	18940	18940	0
430	20240816	141400	65119510	18940	18940	18940	18940	0
431	20240816	141300	65119510	18940	18940	18940	18940	0
432	20240816	141200	65119510	18940	18940	18940	18940	0
433	20240816	141100	65119510	18940	18940	18940	18940	0
434	20240816	141000	65119510	18940	18940	18940	18940	0
435	20240816	140900	65119510	18940	18940	18940	18940	0
436	20240816	140800	65119510	18940	18940	18940	18940	0
437	20240816	140700	65119510	18940	18940	18940	18940	0
438	20240816	140600	65119510	18940	18940	18940	18940	0
439	20240816	140500	65119510	18940	18940	18940	18940	0
440	20240816	140400	65119510	18940	18940	18940	18940	0
441	20240816	140300	65119510	18940	18940	18940	18940	0
442	20240816	140200	65119510	18940	18940	18940	18940	0
443	20240816	140100	65119510	18940	18940	18940	18940	0
444	20240816	140000	65119510	18940	18940	18940	18940	0
445	20240816	135900	65119510	18940	18940	18940	18940	0
446	20240816	135800	65119510	18940	18940	18940	18940	0
447	20240816	135700	65119510	18940	18940	18940	18940	0
448	20240816	135600	65119510	18940	18950	18950	18940	24
449	20240816	135500	64664940	18930	18930	18930	18930	0
450	20240816	135400	64664940	18930	18930	18930	18930	0
451	20240816	135300	64664940	18930	18930	18930	18930	0
452	20240816	135200	64664940	18930	18930	18930	18930	0
453	20240816	135100	64664940	18930	18930	18930	18930	0
454	20240816	135000	64664940	18930	18930	18930	18930	0
455	20240816	134900	64664940	18930	18930	18930	18930	0
456	20240816	134800	64664940	18930	18930	18930	18930	0
457	20240816	134700	64664940	18930	18930	18930	18930	0
458	20240816	134600	64664940	18930	18930	18930	18930	0
459	20240816	134500	64664940	18930	18930	18930	18930	0
460	20240816	134400	64664940	18930	18930	18930	18930	0
461	20240816	134300	64664940	18930	18930	18930	18930	0
462	20240816	134200	64664940	18930	18930	18930	18930	0
463	20240816	134100	64664940	18930	18930	18930	18930	0
464	20240816	134000	64664940	18930	18930	18930	18930	0
465	20240816	133900	64664940	18930	18930	18930	18930	0
466	20240816	133800	64664940	18930	18930	18930	18930	0
467	20240816	133700	64664940	18930	18930	18930	18930	0
468	20240816	133600	64664940	18930	18930	18930	18930	0
469	20240816	133500	64664940	18930	18930	18930	18930	0
470	20240816	133400	64664940	18930	18930	18930	18930	0
471	20240816	133300	64664940	18930	18930	18930	18930	0
472	20240816	133200	64664940	18930	18930	18930	18930	0
473	20240816	133100	64664940	18930	18930	18930	18930	0
474	20240816	133000	64664940	18930	18930	18930	18930	0
475	20240816	132900	64664940	18930	18930	18930	18930	0
476	20240816	132800	64664940	18930	18930	18930	18930	0
477	20240816	132700	64664940	18930	18930	18930	18930	0
478	20240816	132600	64664940	18930	18930	18930	18930	10
479	20240816	132500	64475640	18930	18930	18930	18930	0
480	20240816	132400	64475640	18930	18930	18930	18930	0
481	20240816	132300	64475640	18930	18930	18930	18930	0
482	20240816	132200	64475640	18930	18930	18930	18930	0
483	20240816	132100	64475640	18930	18930	18930	18930	0
484	20240816	132000	64475640	18930	18930	18930	18930	0
485	20240816	131900	64475640	18930	18930	18930	18930	0
486	20240816	131800	64475640	18930	18930	18930	18930	0
487	20240816	131700	64475640	18930	18930	18930	18930	0
488	20240816	131600	64475640	18930	18930	18930	18930	0
489	20240816	131500	64475640	18930	18930	18930	18930	0
490	20240816	131400	64475640	18930	18930	18930	18930	0
491	20240816	131300	64475640	18930	18930	18930	18930	0
492	20240816	131200	64475640	18930	18930	18930	18930	0
493	20240816	131100	64475640	18930	18930	18930	18930	0
494	20240816	131000	64475640	18930	18930	18930	18930	0
495	20240816	130900	64475640	18930	18930	18930	18930	0
496	20240816	130800	64475640	18930	18930	18930	18930	0
497	20240816	130700	64475640	18930	18930	18930	18930	0
498	20240816	130600	64475640	18930	18930	18930	18930	0
499	20240816	130500	64475640	18930	18930	18930	18930	40
500	20240816	130400	63718440	19000	19000	19000	19000	0
501	20240816	130300	63718440	19000	19000	19000	19000	0
502	20240816	130200	63718440	19000	19000	19000	19000	0
503	20240816	130100	63718440	19000	19000	19000	19000	0
504	20240816	130000	63718440	19000	19000	19000	19000	0
505	20240816	125900	63718440	19000	19000	19000	19000	0
506	20240816	125800	63718440	19000	19000	19000	19000	0
507	20240816	125700	63718440	19000	19000	19000	19000	0
508	20240816	125600	63718440	19000	19000	19000	19000	0
509	20240816	125500	63718440	19000	19000	19000	19000	0
510	20240816	125400	63718440	19000	19000	19000	19000	0
511	20240816	125300	63718440	19000	19000	19000	19000	0
512	20240816	125200	63718440	19000	19000	19000	19000	0
513	20240816	125100	63718440	19000	19000	19000	19000	0
514	20240816	125000	63718440	19000	19000	19000	19000	0
515	20240816	124900	63718440	19000	19000	19000	19000	0
516	20240816	124800	63718440	19000	19000	19000	19000	0
517	20240816	124700	63718440	19000	19000	19000	19000	0
518	20240816	124600	63718440	19000	19000	19000	19000	0
519	20240816	124500	63718440	19000	19000	19000	19000	0
520	20240816	124400	63718440	19000	19000	19000	19000	0
521	20240816	124300	63718440	19000	19000	19000	19000	0
522	20240816	124200	63718440	19000	19000	19000	19000	0
523	20240816	124100	63718440	19000	19000	19000	19000	0
524	20240816	124000	63718440	19000	19000	19000	19000	0
525	20240816	123900	63718440	19000	19000	19000	19000	0
526	20240816	123800	63718440	19000	19000	19000	19000	0
527	20240816	123700	63718440	19000	19000	19000	19000	0
528	20240816	123600	63718440	19000	19000	19000	19000	0
529	20240816	123500	63718440	19000	19000	19000	19000	0
530	20240816	123400	63718440	19000	19000	19000	19000	0
531	20240816	123300	63718440	19000	19000	19000	19000	0
532	20240816	123200	63718440	19000	19000	19000	19000	0
533	20240816	123100	63718440	19000	19000	19000	19000	0
534	20240816	123000	63718440	19000	19000	19000	19000	0
535	20240816	122900	63718440	19000	19000	19000	19000	0
536	20240816	122800	63718440	19000	19000	19000	19000	0
537	20240816	122700	63718440	19000	19000	19000	19000	0
538	20240816	122600	63718440	19000	19000	19000	19000	0
539	20240816	122500	63718440	19000	19000	19000	19000	0
540	20240816	122400	63718440	19000	19000	19000	19000	0
541	20240816	122300	63718440	19000	19000	19000	19000	0
542	20240816	122200	63718440	19000	19000	19000	19000	0
543	20240816	122100	63718440	19000	19000	19000	19000	0
544	20240816	122000	63718440	19000	19000	19000	19000	0
545	20240816	121900	63718440	19000	19000	19000	19000	0
546	20240816	121800	63718440	19000	19000	19000	19000	0
547	20240816	121700	63718440	19000	19000	19000	19000	0
548	20240816	121600	63718440	19000	18990	19000	18990	2
549	20240816	121500	63680450	18990	18990	18990	18990	0
550	20240816	121400	63680450	18990	18990	18990	18990	2
551	20240816	121300	63642470	18990	18990	18990	18990	7
552	20240816	121200	63509540	18920	18920	18920	18920	0
553	20240816	121100	63509540	18920	18920	18920	18920	0
554	20240816	121000	63509540	18920	18920	18920	18920	0
555	20240816	120900	63509540	18920	18920	18920	18920	0
556	20240816	120800	63509540	18920	18920	18920	18920	0
557	20240816	120700	63509540	18920	18920	18920	18920	0
558	20240816	120600	63509540	18920	18920	18920	18920	0
559	20240816	120500	63509540	18920	18920	18920	18920	0
560	20240816	120400	63509540	18920	18920	18920	18920	0
561	20240816	120300	63509540	18920	18920	18920	18920	0
562	20240816	120200	63509540	18920	18920	18920	18920	0
563	20240816	120100	63509540	18920	18920	18920	18920	0
564	20240816	120000	63509540	18920	18920	18920	18920	0
565	20240816	115900	63509540	18920	18920	18920	18920	0
566	20240816	115800	63509540	18920	18920	18920	18920	0
567	20240816	115700	63509540	18920	18920	18920	18920	1
568	20240816	115600	63490620	18920	18920	18920	18920	0
569	20240816	115500	63490620	18920	18920	18920	18920	0
570	20240816	115400	63490620	18920	18920	18920	18920	0
571	20240816	115300	63490620	18920	18920	18920	18920	0
572	20240816	115200	63490620	18920	18920	18920	18920	0
573	20240816	115100	63490620	18920	18920	18920	18920	0
574	20240816	115000	63490620	18920	18920	18920	18920	0
575	20240816	114900	63490620	18920	18990	18990	18920	11
576	20240816	114800	63282430	18910	18910	18910	18910	0
577	20240816	114700	63282430	18910	18920	18920	18910	10
578	20240816	114600	63093260	18910	18910	18910	18910	14
579	20240816	114500	62828520	18910	18970	18970	18910	192
580	20240816	114400	59194240	18970	18990	18990	18970	148
581	20240816	114300	56386560	19000	19000	19000	19000	2
582	20240816	114200	56348560	18980	18980	18980	18980	0
583	20240816	114100	56348560	18980	18980	18980	18980	0
584	20240816	114000	56348560	18980	18980	18980	18980	0
585	20240816	113900	56348560	18980	18980	18980	18980	0
586	20240816	113800	56348560	18980	18980	18980	18980	0
587	20240816	113700	56348560	18980	18980	18980	18980	0
588	20240816	113600	56348560	18980	18980	18980	18980	15
589	20240816	113500	56063860	18970	18970	18970	18970	0
590	20240816	113400	56063860	18970	18970	18970	18970	0
591	20240816	113300	56063860	18970	18970	18970	18970	0
592	20240816	113200	56063860	18970	18970	18970	18970	0
593	20240816	113100	56063860	18970	18970	18970	18970	0
594	20240816	113000	56063860	18970	18970	18970	18970	0
595	20240816	112900	56063860	18970	18970	18970	18970	0
596	20240816	112800	56063860	18970	18970	18970	18970	0
597	20240816	112700	56063860	18970	18970	18970	18970	0
598	20240816	112600	56063860	18970	18970	18970	18970	0
599	20240816	112500	56063860	18970	18970	18970	18970	0
600	20240816	112400	56063860	18970	18970	18970	18970	0
601	20240816	112300	56063860	18970	18970	18970	18970	0
602	20240816	112200	56063860	18970	18970	18970	18970	0
603	20240816	112100	56063860	18970	18970	18970	18970	0
604	20240816	112000	56063860	18970	18970	18970	18970	0
605	20240816	111900	56063860	18970	18970	18970	18970	0
606	20240816	111800	56063860	18970	18970	18970	18970	0
607	20240816	111700	56063860	18970	18970	18970	18970	0
608	20240816	111600	56063860	18970	18970	18970	18970	0
609	20240816	111500	56063860	18970	18970	18970	18970	0
610	20240816	111400	56063860	18970	18970	18970	18970	10
611	20240816	111300	55874160	19100	19080	19100	19080	500
612	20240816	111200	46325930	18950	18990	19100	18950	510
613	20240816	111100	36621320	18970	18970	18970	18970	0
614	20240816	111000	36621320	18970	18970	18970	18970	0
615	20240816	110900	36621320	18970	18970	18970	18970	12
616	20240816	110800	36393680	18970	18970	18970	18970	0
617	20240816	110700	36393680	18970	18970	18970	18970	0
618	20240816	110600	36393680	18970	18970	18970	18970	0
619	20240816	110500	36393680	18970	18970	18970	18970	0
620	20240816	110400	36393680	18970	18970	18970	18970	0
621	20240816	110300	36393680	18970	18970	18970	18970	0
622	20240816	110200	36393680	18970	18970	18970	18970	0
623	20240816	110100	36393680	18970	18970	18970	18970	0
624	20240816	110000	36393680	18970	18970	18970	18970	0
625	20240816	105900	36393680	18970	18970	18970	18970	0
626	20240816	105800	36393680	18970	18970	18970	18970	0
627	20240816	105700	36393680	18970	18970	18970	18970	0
628	20240816	105600	36393680	18970	18970	18970	18970	2
629	20240816	105500	36355740	18970	18970	18970	18970	0
630	20240816	105400	36355740	18970	18970	18970	18970	0
631	20240816	105300	36355740	18970	18970	18970	18970	8
632	20240816	105200	36203980	18970	18970	18970	18970	0
633	20240816	105100	36203980	18970	18970	18970	18970	0
634	20240816	105000	36203980	18970	18970	18970	18970	0
635	20240816	104900	36203980	18970	18970	18970	18970	0
636	20240816	104800	36203980	18970	18970	18970	18970	0
637	20240816	104700	36203980	18970	18970	18970	18970	0
638	20240816	104600	36203980	18970	18970	18970	18970	0
639	20240816	104500	36203980	18970	18970	18970	18970	0
640	20240816	104400	36203980	18970	18970	18970	18970	0
641	20240816	104300	36203980	18970	18970	18970	18970	0
642	20240816	104200	36203980	18970	18970	18970	18970	0
643	20240816	104100	36203980	18970	18970	18970	18970	0
644	20240816	104000	36203980	18970	18970	18970	18970	0
645	20240816	103900	36203980	18970	18970	18970	18970	0
646	20240816	103800	36203980	18970	18970	18970	18970	0
647	20240816	103700	36203980	18970	18970	18970	18970	0
648	20240816	103600	36203980	18970	18970	18970	18970	0
649	20240816	103500	36203980	18970	18970	18970	18970	0
650	20240816	103400	36203980	18970	18970	18970	18970	0
651	20240816	103300	36203980	18970	18970	18970	18970	0
652	20240816	103200	36203980	18970	18980	18980	18970	231
653	20240816	103100	31820010	18970	18970	18970	18970	0
654	20240816	103000	31820010	18970	18970	18970	18970	0
655	20240816	102900	31820010	18970	18970	18970	18970	0
656	20240816	102800	31820010	18970	18970	18970	18970	0
657	20240816	102700	31820010	18970	18980	18980	18970	6
658	20240816	102600	31706160	19000	19000	19000	19000	0
659	20240816	102500	31706160	19000	19000	19000	19000	0
660	20240816	102400	31706160	19000	19000	19000	19000	0
661	20240816	102300	31706160	19000	19000	19000	19000	0
662	20240816	102200	31706160	19000	19000	19000	19000	123
663	20240816	102100	29369160	18980	18980	18980	18980	0
664	20240816	102000	29369160	18980	18980	18980	18980	0
665	20240816	101900	29369160	18980	18980	18980	18980	0
666	20240816	101800	29369160	18980	18980	18980	18980	0
667	20240816	101700	29369160	18980	18980	18980	18980	0
668	20240816	101600	29369160	18980	18980	18980	18980	0
669	20240816	101500	29369160	18980	18980	18980	18980	0
670	20240816	101400	29369160	18980	18980	18980	18980	0
671	20240816	101300	29369160	18980	18980	18980	18980	0
672	20240816	101200	29369160	18980	18980	18980	18980	0
673	20240816	101100	29369160	18980	18980	18980	18980	0
674	20240816	101000	29369160	18980	18980	18980	18980	0
675	20240816	100900	29369160	18980	18980	18980	18980	0
676	20240816	100800	29369160	18980	18980	18980	18980	0
677	20240816	100700	29369160	18980	18980	18980	18980	0
678	20240816	100600	29369160	18980	18980	18980	18980	0
679	20240816	100500	29369160	18980	18980	18980	18980	0
680	20240816	100400	29369160	18980	18980	18980	18980	20
681	20240816	100300	28989560	18990	18990	18990	18990	53
682	20240816	100200	27983090	19000	19000	19000	19000	0
683	20240816	100100	27983090	19000	19000	19000	19000	0
684	20240816	100000	27983090	19000	19000	19000	19000	0
685	20240816	095900	27983090	19000	19000	19000	19000	0
686	20240816	095800	27983090	19000	19000	19000	19000	0
687	20240816	095700	27983090	19000	19000	19000	19000	0
688	20240816	095600	27983090	19000	19000	19000	19000	0
689	20240816	095500	27983090	19000	19000	19000	19000	0
690	20240816	095400	27983090	19000	19000	19000	19000	0
691	20240816	095300	27983090	19000	19000	19000	19000	0
692	20240816	095200	27983090	19000	19000	19000	19000	0
693	20240816	095100	27983090	19000	19000	19000	19000	0
694	20240816	095000	27983090	19000	19000	19000	19000	6
695	20240816	094900	27869090	19000	19000	19000	19000	10
696	20240816	094800	27679090	19040	19040	19040	19040	1
697	20240816	094700	27660050	19040	19040	19040	19040	0
698	20240816	094600	27660050	19040	19040	19040	19040	0
699	20240816	094500	27660050	19040	19040	19040	19040	0
700	20240816	094400	27660050	19040	19010	19040	19000	32
701	20240816	094300	27051910	19000	19000	19000	19000	0
702	20240816	094200	27051910	19000	19000	19000	19000	0
703	20240816	094100	27051910	19000	19000	19000	19000	0
704	20240816	094000	27051910	19000	19000	19000	19000	0
705	20240816	093900	27051910	19000	19000	19000	19000	0
706	20240816	093800	27051910	19000	19000	19000	19000	10
707	20240816	093700	26861910	19040	19040	19040	19040	1
708	20240816	093600	26842870	19010	19010	19010	19010	0
709	20240816	093500	26842870	19010	19010	19010	19010	5
710	20240816	093400	26747820	19000	19010	19010	19000	13
711	20240816	093300	26500740	19000	19000	19000	19000	35
712	20240816	093200	25835740	18990	18990	18990	18990	0
713	20240816	093100	25835740	18990	18990	18990	18990	2
714	20240816	093000	25797760	18990	18990	18990	18990	0
715	20240816	092900	25797760	18990	18980	18990	18980	15
716	20240816	092800	25513010	19000	19000	19000	19000	10
717	20240816	092700	25323010	19120	19120	19120	19120	0
718	20240816	092600	25323010	19120	19120	19120	19120	0
719	20240816	092500	25323010	19120	19120	19120	19120	0
720	20240816	092400	25323010	19120	19010	19120	19010	71
721	20240816	092300	23973190	19010	19010	19010	19010	0
722	20240816	092200	23973190	19010	19010	19010	19010	0
723	20240816	092100	23973190	19010	19010	19010	19010	0
724	20240816	092000	23973190	19010	19010	19010	19010	0
725	20240816	091900	23973190	19010	19020	19020	19010	75
726	20240816	091800	22547240	19020	19020	19020	19020	0
727	20240816	091700	22547240	19020	19020	19020	19020	0
728	20240816	091600	22547240	19020	19020	19020	19020	0
729	20240816	091500	22547240	19020	19020	19020	19020	0
730	20240816	091400	22547240	19020	19020	19020	19020	0
731	20240816	091300	22547240	19020	19020	19020	19020	0
732	20240816	091200	22547240	19020	19030	19030	19020	129
733	20240816	091100	20093270	19270	19270	19270	19270	0
734	20240816	091000	20093270	19270	19270	19270	19270	0
735	20240816	090900	20093270	19270	19270	19270	19270	0
736	20240816	090800	20093270	19270	19270	19270	19270	0
737	20240816	090700	20093270	19270	19270	19270	19270	0
738	20240816	090600	20093270	19270	18950	19270	18940	40
739	20240816	090500	19328900	19350	19350	19350	19350	0
740	20240816	090400	19328900	19350	19350	19350	19350	500
741	20240816	090300	9653900	19300	19170	19300	19170	500
742	20240816	090200	19180	19180	19180	19180	19180	0
743	20240816	090100	19180	19180	19180	19180	19180	0
744	20240816	090000	19180	19180	19180	19180	19180	1