KissMeData/219130/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204100	674621840	18660	18660	18660	18660	437
3	20240809	204000	674621840	18660	18660	18660	18660	0
4	20240809	203900	674621840	18660	18660	18660	18660	0
5	20240809	203800	674621840	18660	18660	18660	18660	0
6	20240809	203700	674621840	18660	18660	18660	18660	0
7	20240809	203600	674621840	18660	18660	18660	18660	0
8	20240809	203500	674621840	18660	18660	18660	18660	0
9	20240809	203400	674621840	18660	18660	18660	18660	0
10	20240809	203300	674621840	18660	18660	18660	18660	0
11	20240809	203200	674621840	18660	18660	18660	18660	0
12	20240809	203100	674621840	18660	18660	18660	18660	0
13	20240809	203000	674621840	18660	18660	18660	18660	0
14	20240809	202900	674621840	18660	18660	18660	18660	0
15	20240809	202800	674621840	18660	18660	18660	18660	0
16	20240809	202700	674621840	18660	18660	18660	18660	0
17	20240809	202600	674621840	18660	18660	18660	18660	0
18	20240809	202500	674621840	18660	18660	18660	18660	0
19	20240809	202400	674621840	18660	18660	18660	18660	0
20	20240809	202300	674621840	18660	18660	18660	18660	0
21	20240809	202200	674621840	18660	18660	18660	18660	0
22	20240809	202100	674621840	18660	18660	18660	18660	0
23	20240809	202000	674621840	18660	18660	18660	18660	0
24	20240809	201900	674621840	18660	18660	18660	18660	0
25	20240809	201800	674621840	18660	18660	18660	18660	0
26	20240809	201700	674621840	18660	18660	18660	18660	0
27	20240809	201600	674621840	18660	18660	18660	18660	0
28	20240809	201500	674621840	18660	18660	18660	18660	0
29	20240809	201400	674621840	18660	18660	18660	18660	0
30	20240809	201300	674621840	18660	18660	18660	18660	0
31	20240809	201200	674621840	18660	18660	18660	18660	0
32	20240809	201100	674621840	18660	18660	18660	18660	437
33	20240809	201000	674621840	18660	18660	18660	18660	0
34	20240809	200900	674621840	18660	18660	18660	18660	0
35	20240809	200800	674621840	18660	18660	18660	18660	0
36	20240809	200700	674621840	18660	18660	18660	18660	0
37	20240809	200600	674621840	18660	18660	18660	18660	0
38	20240809	200500	674621840	18660	18660	18660	18660	0
39	20240809	200400	674621840	18660	18660	18660	18660	0
40	20240809	200300	674621840	18660	18660	18660	18660	0
41	20240809	200200	674621840	18660	18660	18660	18660	0
42	20240809	200100	674621840	18660	18660	18660	18660	0
43	20240809	200000	674621840	18660	18660	18660	18660	0
44	20240809	195900	674621840	18660	18660	18660	18660	0
45	20240809	195800	674621840	18660	18660	18660	18660	0
46	20240809	195700	674621840	18660	18660	18660	18660	0
47	20240809	195600	674621840	18660	18660	18660	18660	0
48	20240809	195500	674621840	18660	18660	18660	18660	0
49	20240809	195400	674621840	18660	18660	18660	18660	0
50	20240809	195300	674621840	18660	18660	18660	18660	0
51	20240809	195200	674621840	18660	18660	18660	18660	0
52	20240809	195100	674621840	18660	18660	18660	18660	0
53	20240809	195000	674621840	18660	18660	18660	18660	0
54	20240809	194900	674621840	18660	18660	18660	18660	0
55	20240809	194800	674621840	18660	18660	18660	18660	0
56	20240809	194700	674621840	18660	18660	18660	18660	0
57	20240809	194600	674621840	18660	18660	18660	18660	0
58	20240809	194500	674621840	18660	18660	18660	18660	0
59	20240809	194400	674621840	18660	18660	18660	18660	0
60	20240809	194300	674621840	18660	18660	18660	18660	0
61	20240809	194200	674621840	18660	18660	18660	18660	0
62	20240809	194100	674621840	18660	18660	18660	18660	437
63	20240809	194000	674621840	18660	18660	18660	18660	0
64	20240809	193900	674621840	18660	18660	18660	18660	0
65	20240809	193800	674621840	18660	18660	18660	18660	0
66	20240809	193700	674621840	18660	18660	18660	18660	0
67	20240809	193600	674621840	18660	18660	18660	18660	0
68	20240809	193500	674621840	18660	18660	18660	18660	0
69	20240809	193400	674621840	18660	18660	18660	18660	0
70	20240809	193300	674621840	18660	18660	18660	18660	0
71	20240809	193200	674621840	18660	18660	18660	18660	0
72	20240809	193100	674621840	18660	18660	18660	18660	0
73	20240809	193000	674621840	18660	18660	18660	18660	0
74	20240809	192900	674621840	18660	18660	18660	18660	0
75	20240809	192800	674621840	18660	18660	18660	18660	0
76	20240809	192700	674621840	18660	18660	18660	18660	0
77	20240809	192600	674621840	18660	18660	18660	18660	0
78	20240809	192500	674621840	18660	18660	18660	18660	0
79	20240809	192400	674621840	18660	18660	18660	18660	0
80	20240809	192300	674621840	18660	18660	18660	18660	0
81	20240809	192200	674621840	18660	18660	18660	18660	0
82	20240809	192100	674621840	18660	18660	18660	18660	0
83	20240809	192000	674621840	18660	18660	18660	18660	0
84	20240809	191900	674621840	18660	18660	18660	18660	0
85	20240809	191800	674621840	18660	18660	18660	18660	0
86	20240809	191700	674621840	18660	18660	18660	18660	0
87	20240809	191600	674621840	18660	18660	18660	18660	0
88	20240809	191500	674621840	18660	18660	18660	18660	0
89	20240809	191400	674621840	18660	18660	18660	18660	0
90	20240809	191300	674621840	18660	18660	18660	18660	0
91	20240809	191200	674621840	18660	18660	18660	18660	0
92	20240809	191100	674621840	18660	18660	18660	18660	437
93	20240809	191000	674621840	18660	18660	18660	18660	0
94	20240809	190900	674621840	18660	18660	18660	18660	0
95	20240809	190800	674621840	18660	18660	18660	18660	0
96	20240809	190700	674621840	18660	18660	18660	18660	0
97	20240809	190600	674621840	18660	18660	18660	18660	0
98	20240809	190500	674621840	18660	18660	18660	18660	0
99	20240809	190400	674621840	18660	18660	18660	18660	0
100	20240809	190300	674621840	18660	18660	18660	18660	0
101	20240809	190200	674621840	18660	18660	18660	18660	0
102	20240809	190100	674621840	18660	18660	18660	18660	0
103	20240809	190000	674621840	18660	18660	18660	18660	0
104	20240809	185900	674621840	18660	18660	18660	18660	0
105	20240809	185800	674621840	18660	18660	18660	18660	0
106	20240809	185700	674621840	18660	18660	18660	18660	0
107	20240809	185600	674621840	18660	18660	18660	18660	0
108	20240809	185500	674621840	18660	18660	18660	18660	0
109	20240809	185400	674621840	18660	18660	18660	18660	0
110	20240809	185300	674621840	18660	18660	18660	18660	0
111	20240809	185200	674621840	18660	18660	18660	18660	0
112	20240809	185100	674621840	18660	18660	18660	18660	0
113	20240809	185000	674621840	18660	18660	18660	18660	0
114	20240809	184900	674621840	18660	18660	18660	18660	0
115	20240809	184800	674621840	18660	18660	18660	18660	0
116	20240809	184700	674621840	18660	18660	18660	18660	0
117	20240809	184600	674621840	18660	18660	18660	18660	0
118	20240809	184500	674621840	18660	18660	18660	18660	0
119	20240809	184400	674621840	18660	18660	18660	18660	0
120	20240809	184300	674621840	18660	18660	18660	18660	0
121	20240809	184200	674621840	18660	18660	18660	18660	0
122	20240809	184100	674621840	18660	18660	18660	18660	437
123	20240809	184000	674621840	18660	18660	18660	18660	0
124	20240809	183900	674621840	18660	18660	18660	18660	0
125	20240809	183800	674621840	18660	18660	18660	18660	0
126	20240809	183700	674621840	18660	18660	18660	18660	0
127	20240809	183600	674621840	18660	18660	18660	18660	0
128	20240809	183500	674621840	18660	18660	18660	18660	0
129	20240809	183400	674621840	18660	18660	18660	18660	0
130	20240809	183300	674621840	18660	18660	18660	18660	0
131	20240809	183200	674621840	18660	18660	18660	18660	0
132	20240809	183100	674621840	18660	18660	18660	18660	0
133	20240809	183000	674621840	18660	18660	18660	18660	0
134	20240809	182900	674621840	18660	18660	18660	18660	0
135	20240809	182800	674621840	18660	18660	18660	18660	0
136	20240809	182700	674621840	18660	18660	18660	18660	0
137	20240809	182600	674621840	18660	18660	18660	18660	0
138	20240809	182500	674621840	18660	18660	18660	18660	0
139	20240809	182400	674621840	18660	18660	18660	18660	0
140	20240809	182300	674621840	18660	18660	18660	18660	0
141	20240809	182200	674621840	18660	18660	18660	18660	0
142	20240809	182100	674621840	18660	18660	18660	18660	0
143	20240809	182000	674621840	18660	18660	18660	18660	0
144	20240809	181900	674621840	18660	18660	18660	18660	0
145	20240809	181800	674621840	18660	18660	18660	18660	0
146	20240809	181700	674621840	18660	18660	18660	18660	0
147	20240809	181600	674621840	18660	18660	18660	18660	0
148	20240809	181500	674621840	18660	18660	18660	18660	0
149	20240809	181400	674621840	18660	18660	18660	18660	0
150	20240809	181300	674621840	18660	18660	18660	18660	0
151	20240809	181200	674621840	18660	18660	18660	18660	0
152	20240809	181100	674621840	18660	18660	18660	18660	437
153	20240809	181000	674621840	18660	18660	18660	18660	0
154	20240809	180900	674621840	18660	18660	18660	18660	0
155	20240809	180800	674621840	18660	18660	18660	18660	0
156	20240809	180700	674621840	18660	18660	18660	18660	0
157	20240809	180600	674621840	18660	18660	18660	18660	0
158	20240809	180500	674621840	18660	18660	18660	18660	0
159	20240809	180400	674621840	18660	18660	18660	18660	0
160	20240809	180300	674621840	18660	18660	18660	18660	0
161	20240809	180200	674621840	18660	18660	18660	18660	0
162	20240809	180100	674621840	18660	18660	18660	18660	0
163	20240809	180000	674621840	18660	18660	18660	18660	0
164	20240809	175900	674621840	18660	18660	18660	18660	0
165	20240809	175800	674621840	18660	18660	18660	18660	0
166	20240809	175700	674621840	18660	18660	18660	18660	0
167	20240809	175600	674621840	18660	18660	18660	18660	0
168	20240809	175500	674621840	18660	18660	18660	18660	0
169	20240809	175400	674621840	18660	18660	18660	18660	0
170	20240809	175300	674621840	18660	18660	18660	18660	0
171	20240809	175200	674621840	18660	18660	18660	18660	0
172	20240809	175100	674621840	18660	18660	18660	18660	0
173	20240809	175000	674621840	18660	18660	18660	18660	0
174	20240809	174900	674621840	18660	18660	18660	18660	0
175	20240809	174800	674621840	18660	18660	18660	18660	0
176	20240809	174700	674621840	18660	18660	18660	18660	0
177	20240809	174600	674621840	18660	18660	18660	18660	0
178	20240809	174500	674621840	18660	18660	18660	18660	0
179	20240809	174400	674621840	18660	18660	18660	18660	0
180	20240809	174300	674621840	18660	18660	18660	18660	0
181	20240809	174200	674621840	18660	18660	18660	18660	0
182	20240809	174100	674621840	18660	18660	18660	18660	437
183	20240809	174000	674621840	18660	18660	18660	18660	0
184	20240809	173900	674621840	18660	18660	18660	18660	0
185	20240809	173800	674621840	18660	18660	18660	18660	0
186	20240809	173700	674621840	18660	18660	18660	18660	0
187	20240809	173600	674621840	18660	18660	18660	18660	0
188	20240809	173500	674621840	18660	18660	18660	18660	0
189	20240809	173400	674621840	18660	18660	18660	18660	0
190	20240809	173300	674621840	18660	18660	18660	18660	0
191	20240809	173200	674621840	18660	18660	18660	18660	0
192	20240809	173100	674621840	18660	18660	18660	18660	0
193	20240809	173000	674621840	18660	18660	18660	18660	0
194	20240809	172900	674621840	18660	18660	18660	18660	0
195	20240809	172800	674621840	18660	18660	18660	18660	0
196	20240809	172700	674621840	18660	18660	18660	18660	0
197	20240809	172600	674621840	18660	18660	18660	18660	0
198	20240809	172500	674621840	18660	18660	18660	18660	0
199	20240809	172400	674621840	18660	18660	18660	18660	0
200	20240809	172300	674621840	18660	18660	18660	18660	0
201	20240809	172200	674621840	18660	18660	18660	18660	0
202	20240809	172100	674621840	18660	18660	18660	18660	0
203	20240809	172000	674621840	18660	18660	18660	18660	0
204	20240809	171900	674621840	18660	18660	18660	18660	0
205	20240809	171800	674621840	18660	18660	18660	18660	0
206	20240809	171700	674621840	18660	18660	18660	18660	0
207	20240809	171600	674621840	18660	18660	18660	18660	0
208	20240809	171500	674621840	18660	18660	18660	18660	0
209	20240809	171400	674621840	18660	18660	18660	18660	0
210	20240809	171300	674621840	18660	18660	18660	18660	0
211	20240809	171200	674621840	18660	18660	18660	18660	0
212	20240809	171100	674621840	18660	18660	18660	18660	437
213	20240809	171000	674621840	18660	18660	18660	18660	0
214	20240809	170900	674621840	18660	18660	18660	18660	0
215	20240809	170800	674621840	18660	18660	18660	18660	0
216	20240809	170700	674621840	18660	18660	18660	18660	0
217	20240809	170600	674621840	18660	18660	18660	18660	0
218	20240809	170500	674621840	18660	18660	18660	18660	0
219	20240809	170400	674621840	18660	18660	18660	18660	0
220	20240809	170300	674621840	18660	18660	18660	18660	0
221	20240809	170200	674621840	18660	18660	18660	18660	0
222	20240809	170100	674621840	18660	18660	18660	18660	0
223	20240809	170000	674621840	18660	18660	18660	18660	0
224	20240809	165900	674621840	18660	18660	18660	18660	0
225	20240809	165800	674621840	18660	18660	18660	18660	0
226	20240809	165700	674621840	18660	18660	18660	18660	0
227	20240809	165600	674621840	18660	18660	18660	18660	0
228	20240809	165500	674621840	18660	18660	18660	18660	0
229	20240809	165400	674621840	18660	18660	18660	18660	0
230	20240809	165300	674621840	18660	18660	18660	18660	0
231	20240809	165200	674621840	18660	18660	18660	18660	0
232	20240809	165100	674621840	18660	18660	18660	18660	0
233	20240809	165000	674621840	18660	18660	18660	18660	0
234	20240809	164900	674621840	18660	18660	18660	18660	0
235	20240809	164800	674621840	18660	18660	18660	18660	0
236	20240809	164700	674621840	18660	18660	18660	18660	0
237	20240809	164600	674621840	18660	18660	18660	18660	0
238	20240809	164500	674621840	18660	18660	18660	18660	0
239	20240809	164400	674621840	18660	18660	18660	18660	0
240	20240809	164300	674621840	18660	18660	18660	18660	0
241	20240809	164200	674621840	18660	18660	18660	18660	0
242	20240809	164100	674621840	18660	18660	18660	18660	437
243	20240809	164000	674621840	18660	18660	18660	18660	0
244	20240809	163900	674621840	18660	18660	18660	18660	0
245	20240809	163800	674621840	18660	18660	18660	18660	0
246	20240809	163700	674621840	18660	18660	18660	18660	0
247	20240809	163600	674621840	18660	18660	18660	18660	0
248	20240809	163500	674621840	18660	18660	18660	18660	0
249	20240809	163400	674621840	18660	18660	18660	18660	0
250	20240809	163300	674621840	18660	18660	18660	18660	0
251	20240809	163200	674621840	18660	18660	18660	18660	0
252	20240809	163100	674621840	18660	18660	18660	18660	0
253	20240809	163000	674621840	18660	18660	18660	18660	0
254	20240809	162900	674621840	18660	18660	18660	18660	0
255	20240809	162800	674621840	18660	18660	18660	18660	0
256	20240809	162700	674621840	18660	18660	18660	18660	0
257	20240809	162600	674621840	18660	18660	18660	18660	0
258	20240809	162500	674621840	18660	18660	18660	18660	0
259	20240809	162400	674621840	18660	18660	18660	18660	0
260	20240809	162300	674621840	18660	18660	18660	18660	0
261	20240809	162200	674621840	18660	18660	18660	18660	0
262	20240809	162100	674621840	18660	18660	18660	18660	0
263	20240809	162000	674621840	18660	18660	18660	18660	0
264	20240809	161900	674621840	18660	18660	18660	18660	0
265	20240809	161800	674621840	18660	18660	18660	18660	0
266	20240809	161700	674621840	18660	18660	18660	18660	0
267	20240809	161600	674621840	18660	18660	18660	18660	0
268	20240809	161500	674621840	18660	18660	18660	18660	0
269	20240809	161400	674621840	18660	18660	18660	18660	0
270	20240809	161300	674621840	18660	18660	18660	18660	0
271	20240809	161200	674621840	18660	18660	18660	18660	0
272	20240809	161100	674621840	18660	18660	18660	18660	437
273	20240809	161000	674621840	18660	18660	18660	18660	0
274	20240809	160900	674621840	18660	18660	18660	18660	0
275	20240809	160800	674621840	18660	18660	18660	18660	0
276	20240809	160700	674621840	18660	18660	18660	18660	0
277	20240809	160600	674621840	18660	18660	18660	18660	0
278	20240809	160500	674621840	18660	18660	18660	18660	0
279	20240809	160400	674621840	18660	18660	18660	18660	0
280	20240809	160300	674621840	18660	18660	18660	18660	0
281	20240809	160200	674621840	18660	18660	18660	18660	0
282	20240809	160100	674621840	18660	18660	18660	18660	0
283	20240809	160000	674621840	18660	18660	18660	18660	0
284	20240809	155900	674621840	18660	18660	18660	18660	0
285	20240809	155800	674621840	18660	18660	18660	18660	0
286	20240809	155700	674621840	18660	18660	18660	18660	0
287	20240809	155600	674621840	18660	18660	18660	18660	0
288	20240809	155500	674621840	18660	18660	18660	18660	0
289	20240809	155400	674621840	18660	18660	18660	18660	0
290	20240809	155300	674621840	18660	18660	18660	18660	0
291	20240809	155200	674621840	18660	18660	18660	18660	0
292	20240809	155100	674621840	18660	18660	18660	18660	0
293	20240809	155000	674621840	18660	18660	18660	18660	0
294	20240809	154900	674621840	18660	18660	18660	18660	0
295	20240809	154800	674621840	18660	18660	18660	18660	0
296	20240809	154700	674621840	18660	18660	18660	18660	0
297	20240809	154600	674621840	18660	18660	18660	18660	0
298	20240809	154500	674621840	18660	18660	18660	18660	0
299	20240809	154400	674621840	18660	18660	18660	18660	0
300	20240809	154300	674621840	18660	18660	18660	18660	0
301	20240809	154200	674621840	18660	18660	18660	18660	0
302	20240809	154100	674621840	18660	18660	18660	18660	437
303	20240809	154000	674621840	18660	18660	18660	18660	0
304	20240809	153900	674621840	18660	18660	18660	18660	0
305	20240809	153800	674621840	18660	18660	18660	18660	0
306	20240809	153700	674621840	18660	18660	18660	18660	0
307	20240809	153600	674621840	18660	18660	18660	18660	0
308	20240809	153500	674621840	18660	18660	18660	18660	0
309	20240809	153400	674621840	18660	18660	18660	18660	0
310	20240809	153300	674621840	18660	18660	18660	18660	0
311	20240809	153200	674621840	18660	18660	18660	18660	0
312	20240809	153100	674621840	18660	18660	18660	18660	0
313	20240809	153000	674621840	18660	18660	18660	18660	437
314	20240809	152900	666467420	18690	18690	18690	18690	0
315	20240809	152800	666467420	18690	18690	18690	18690	0
316	20240809	152700	666467420	18690	18690	18690	18690	0
317	20240809	152600	666467420	18690	18690	18690	18690	0
318	20240809	152500	666467420	18690	18690	18690	18690	0
319	20240809	152400	666467420	18690	18690	18690	18690	0
320	20240809	152300	666467420	18690	18690	18690	18690	0
321	20240809	152200	666467420	18690	18690	18690	18690	0
322	20240809	152100	666467420	18690	18690	18690	18690	0
323	20240809	152000	666467420	18690	18690	18690	18690	0
324	20240809	151900	666467420	18690	18690	18690	18690	0
325	20240809	151800	666467420	18690	18690	18690	18690	0
326	20240809	151700	666467420	18690	18690	18690	18690	0
327	20240809	151600	666467420	18690	18650	18690	18650	105
328	20240809	151500	664506310	18650	18650	18650	18650	0
329	20240809	151400	664506310	18650	18630	18650	18630	160
330	20240809	151300	661524770	18640	18580	18640	18570	142
331	20240809	151200	658884310	18670	18670	18670	18670	0
332	20240809	151100	658884310	18670	18670	18670	18670	0
333	20240809	151000	658884310	18670	18690	18690	18610	785
334	20240809	150900	644252630	18650	18650	18650	18650	8
335	20240809	150800	644103430	18650	18700	18700	18650	201
336	20240809	150700	640352820	18660	18700	18700	18660	6
337	20240809	150600	640240740	18700	18700	18700	18700	3
338	20240809	150500	640184640	18700	18720	18720	18700	54
339	20240809	150400	639174240	18730	18730	18730	18720	117
340	20240809	150300	636983430	18730	18680	18730	18670	177
341	20240809	150200	633678680	18730	18730	18730	18730	90
342	20240809	150100	631992980	18730	18740	18740	18730	35
343	20240809	150000	631337130	18750	18720	18750	18720	110
344	20240809	145900	629276130	18680	18680	18680	18680	1
345	20240809	145800	629257450	18720	18680	18720	18680	12
346	20240809	145700	629032950	18680	18720	18720	18680	36
347	20240809	145600	628360350	18680	18700	18700	18680	48
348	20240809	145500	627462950	18690	18710	18710	18690	36
349	20240809	145400	626789410	18790	18680	18790	18680	147
350	20240809	145300	624029840	18710	18670	18710	18670	286
351	20240809	145200	618683300	18670	18680	18720	18670	27
352	20240809	145100	618178680	18670	18680	18680	18670	120
353	20240809	145000	615938250	18670	18680	18740	18670	261
354	20240809	144900	611059580	18750	18670	18750	18670	248
355	20240809	144800	606426990	18670	18680	18680	18670	58
356	20240809	144700	605343830	18680	18670	18740	18670	59
357	20240809	144600	604240820	18680	18750	18750	18660	79
358	20240809	144500	602764660	18750	18750	18760	18660	214
359	20240809	144400	598757540	18740	18740	18740	18740	6
360	20240809	144300	598645100	18740	18740	18740	18740	10
361	20240809	144200	598457700	18750	18750	18750	18750	24
362	20240809	144100	598007700	18750	18730	18750	18730	57
363	20240809	144000	596939890	18730	18710	18760	18710	141
364	20240809	143900	594299690	18720	18720	18720	18720	100
365	20240809	143800	592427690	18720	18720	18720	18720	113
366	20240809	143700	590312330	18720	18720	18720	18720	4
367	20240809	143600	590237450	18720	18700	18720	18700	392
368	20240809	143500	582902690	18710	18690	18710	18690	240
369	20240809	143400	578414690	18690	18690	18690	18690	0
370	20240809	143300	578414690	18690	18680	18690	18680	16
371	20240809	143200	578115660	18690	18650	18690	18650	1150
372	20240809	143100	556663190	18650	18650	18650	18650	0
373	20240809	143000	556663190	18650	18640	18650	18640	30
374	20240809	142900	556103860	18640	18640	18640	18640	110
375	20240809	142800	554053460	18640	18640	18640	18640	0
376	20240809	142700	554053460	18640	18640	18640	18640	20
377	20240809	142600	553680660	18640	18640	18640	18640	0
378	20240809	142500	553680660	18640	18640	18640	18640	30
379	20240809	142400	553121460	18640	18620	18640	18620	315
380	20240809	142300	547252140	18620	18620	18620	18620	0
381	20240809	142200	547252140	18620	18620	18620	18620	0
382	20240809	142100	547252140	18620	18620	18620	18620	0
383	20240809	142000	547252140	18620	18610	18620	18610	30
384	20240809	141900	546693750	18610	18610	18610	18610	110
385	20240809	141800	544646650	18600	18600	18600	18600	3
386	20240809	141700	544590850	18600	18600	18600	18600	10
387	20240809	141600	544404850	18620	18620	18620	18620	5
388	20240809	141500	544311750	18620	18620	18620	18620	128
389	20240809	141400	541928390	18620	18610	18620	18610	80
390	20240809	141300	540438990	18600	18600	18600	18600	0
391	20240809	141200	540438990	18600	18600	18600	18600	3
392	20240809	141100	540383190	18600	18600	18600	18600	101
393	20240809	141000	538504590	18600	18590	18600	18590	201
394	20240809	140900	534767100	18580	18580	18580	18580	36
395	20240809	140800	534098220	18590	18590	18590	18590	0
396	20240809	140700	534098220	18590	18590	18590	18590	0
397	20240809	140600	534098220	18590	18600	18600	18590	66
398	20240809	140500	532870680	18600	18540	18600	18540	110
399	20240809	140400	530825820	18540	18540	18540	18540	4
400	20240809	140300	530751660	18540	18540	18540	18540	0
401	20240809	140200	530751660	18540	18540	18540	18540	0
402	20240809	140100	530751660	18540	18540	18540	18540	0
403	20240809	140000	530751660	18540	18470	18540	18470	150
404	20240809	135900	527979060	18470	18460	18470	18460	82
405	20240809	135800	526464540	18470	18470	18470	18470	44
406	20240809	135700	525651860	18490	18540	18540	18490	403
407	20240809	135600	518196230	18540	18540	18540	18540	1
408	20240809	135500	518177690	18630	18630	18630	18630	0
409	20240809	135400	518177690	18630	18620	18630	18620	165
410	20240809	135300	515104290	18630	18630	18630	18630	0
411	20240809	135200	515104290	18630	18630	18630	18630	0
412	20240809	135100	515104290	18630	18630	18630	18630	0
413	20240809	135000	515104290	18630	18630	18630	18630	0
414	20240809	134900	515104290	18630	18620	18630	18620	140
415	20240809	134800	512496140	18540	18540	18540	18540	0
416	20240809	134700	512496140	18540	18540	18540	18540	7
417	20240809	134600	512366360	18640	18620	18640	18620	180
418	20240809	134500	509013000	18630	18650	18650	18540	162
419	20240809	134400	505994720	18650	18650	18650	18650	0
420	20240809	134300	505994720	18650	18650	18650	18650	0
421	20240809	134200	505994720	18650	18650	18650	18650	0
422	20240809	134100	505994720	18650	18650	18650	18650	0
423	20240809	134000	505994720	18650	18650	18650	18640	90
424	20240809	133900	504316280	18640	18640	18640	18640	103
425	20240809	133800	502396360	18650	18650	18650	18650	0
426	20240809	133700	502396360	18650	18650	18650	18650	0
427	20240809	133600	502396360	18650	18650	18650	18650	0
428	20240809	133500	502396360	18650	18640	18650	18640	146
429	20240809	133400	499674530	18650	18650	18650	18650	0
430	20240809	133300	499674530	18650	18650	18650	18650	0
431	20240809	133200	499674530	18650	18650	18650	18650	0
432	20240809	133100	499674530	18650	18650	18650	18650	0
433	20240809	133000	499674530	18650	18630	18650	18630	240
434	20240809	132900	495200250	18620	18590	18620	18590	50
435	20240809	132800	494270100	18590	18590	18590	18590	0
436	20240809	132700	494270100	18590	18590	18590	18590	5
437	20240809	132600	494177150	18600	18600	18600	18600	0
438	20240809	132500	494177150	18600	18590	18600	18590	90
439	20240809	132400	492503300	18600	18590	18600	18590	50
440	20240809	132300	491573570	18590	18590	18590	18590	0
441	20240809	132200	491573570	18590	18590	18590	18590	5
442	20240809	132100	491480620	18600	18600	18600	18600	0
443	20240809	132000	491480620	18600	18580	18600	18580	140
444	20240809	131900	488878200	18560	18560	18560	18560	295
445	20240809	131800	483403000	18600	18600	18600	18600	0
446	20240809	131700	483403000	18600	18600	18600	18600	0
447	20240809	131600	483403000	18600	18600	18600	18600	0
448	20240809	131500	483403000	18600	18600	18600	18600	30
449	20240809	131400	482845000	18600	18590	18600	18590	130
450	20240809	131300	480427830	18540	18540	18540	18540	0
451	20240809	131200	480427830	18540	18540	18540	18540	31
452	20240809	131100	479853090	18620	18620	18620	18620	34
453	20240809	131000	479220010	18620	18610	18620	18530	180
454	20240809	130900	475871790	18600	18600	18600	18600	4
455	20240809	130800	475797390	18620	18620	18620	18620	0
456	20240809	130700	475797390	18620	18620	18620	18620	0
457	20240809	130600	475797390	18620	18620	18620	18620	0
458	20240809	130500	475797390	18620	18610	18620	18610	90
459	20240809	130400	474121740	18610	18610	18610	18610	50
460	20240809	130300	473191240	18610	18610	18610	18610	0
461	20240809	130200	473191240	18610	18610	18610	18610	0
462	20240809	130100	473191240	18610	18610	18610	18610	1
463	20240809	130000	473172630	18620	18610	18620	18610	90
464	20240809	125900	471496990	18610	18590	18610	18590	202
465	20240809	125800	467739690	18600	18600	18600	18600	100
466	20240809	125700	465879690	18600	18540	18600	18540	1054
467	20240809	125600	446309880	18540	18540	18540	18540	140
468	20240809	125500	443714280	18540	18540	18540	18540	0
469	20240809	125400	443714280	18540	18540	18540	18540	16
470	20240809	125300	443417640	18540	18540	18540	18540	0
471	20240809	125200	443417640	18540	18540	18540	18540	0
472	20240809	125100	443417640	18540	18540	18540	18540	0
473	20240809	125000	443417640	18540	18520	18550	18460	161
474	20240809	124900	440434680	18540	18540	18540	18540	0
475	20240809	124800	440434680	18540	18540	18540	18540	0
476	20240809	124700	440434680	18540	18540	18540	18540	0
477	20240809	124600	440434680	18540	18540	18540	18540	0
478	20240809	124500	440434680	18540	18530	18550	18530	90
479	20240809	124400	438766160	18530	18530	18530	18530	50
480	20240809	124300	437839660	18550	18550	18550	18550	0
481	20240809	124200	437839660	18550	18550	18550	18550	0
482	20240809	124100	437839660	18550	18550	18550	18550	0
483	20240809	124000	437839660	18550	18520	18550	18520	60
484	20240809	123900	436727760	18520	18510	18520	18510	80
485	20240809	123800	435246760	18530	18530	18530	18530	0
486	20240809	123700	435246760	18530	18530	18530	18530	0
487	20240809	123600	435246760	18530	18530	18530	18530	4
488	20240809	123500	435172640	18530	18530	18530	18530	10
489	20240809	123400	434987340	18550	18550	18550	18550	0
490	20240809	123300	434987340	18550	18550	18550	18550	0
491	20240809	123200	434987340	18550	18550	18550	18550	0
492	20240809	123100	434987340	18550	18500	18550	18500	60
493	20240809	123000	433875690	18500	18490	18500	18490	230
494	20240809	122900	429620760	18490	18490	18490	18490	9
495	20240809	122800	429454350	18500	18500	18500	18500	0
496	20240809	122700	429454350	18500	18500	18500	18500	0
497	20240809	122600	429454350	18500	18500	18500	18500	0
498	20240809	122500	429454350	18500	18470	18500	18470	132
499	20240809	122400	427013560	18430	18440	18440	18430	58
500	20240809	122300	425944380	18480	18480	18480	18480	0
501	20240809	122200	425944380	18480	18480	18480	18480	0
502	20240809	122100	425944380	18480	18480	18480	18480	0
503	20240809	122000	425944380	18480	18480	18480	18440	114
504	20240809	121900	423838620	18480	18480	18480	18480	50
505	20240809	121800	422914620	18490	18490	18490	18490	0
506	20240809	121700	422914620	18490	18490	18490	18490	0
507	20240809	121600	422914620	18490	18490	18490	18490	0
508	20240809	121500	422914620	18490	18490	18490	18490	90
509	20240809	121400	421250520	18490	18490	18490	18490	50
510	20240809	121300	420326020	18490	18490	18490	18490	0
511	20240809	121200	420326020	18490	18490	18490	18490	0
512	20240809	121100	420326020	18490	18490	18490	18490	0
513	20240809	121000	420326020	18490	18450	18490	18450	140
514	20240809	120900	417741840	18450	18450	18450	18450	0
515	20240809	120800	417741840	18450	18450	18450	18450	0
516	20240809	120700	417741840	18450	18450	18450	18450	0
517	20240809	120600	417741840	18450	18450	18450	18450	50
518	20240809	120500	416819340	18450	18450	18450	18450	60
519	20240809	120400	415712340	18410	18410	18410	18410	348
520	20240809	120300	409305660	18410	18410	18410	18410	0
521	20240809	120200	409305660	18410	18410	18410	18410	109
522	20240809	120100	407298970	18490	18490	18490	18490	0
523	20240809	120000	407298970	18490	18490	18490	18490	0
524	20240809	115900	407298970	18490	18490	18490	18490	1
525	20240809	115800	407280480	18500	18500	18500	18500	5
526	20240809	115700	407187980	18500	18500	18500	18500	0
527	20240809	115600	407187980	18500	18500	18500	18500	0
528	20240809	115500	407187980	18500	18500	18500	18500	18
529	20240809	115400	406854980	18500	18420	18500	18420	145
530	20240809	115300	404174590	18400	18400	18400	18400	0
531	20240809	115200	404174590	18400	18400	18400	18400	50
532	20240809	115100	403254590	18540	18450	18550	18450	203
533	20240809	115000	399498540	18400	18400	18400	18400	0
534	20240809	114900	399498540	18400	18400	18400	18400	0
535	20240809	114800	399498540	18400	18400	18400	18400	1
536	20240809	114700	399480140	18410	18410	18410	18410	0
537	20240809	114600	399480140	18410	18410	18410	18410	177
538	20240809	114500	396221570	18460	18450	18460	18450	30
539	20240809	114400	395668060	18420	18420	18420	18420	0
540	20240809	114300	395668060	18420	18420	18420	18420	2
541	20240809	114200	395631220	18420	18420	18420	18420	0
542	20240809	114100	395631220	18420	18420	18420	18420	0
543	20240809	114000	395631220	18420	18450	18450	18420	66
544	20240809	113900	394414600	18440	18440	18440	18440	0
545	20240809	113800	394414600	18440	18440	18440	18440	43
546	20240809	113700	393621680	18440	18440	18440	18440	0
547	20240809	113600	393621680	18440	18440	18440	18440	0
548	20240809	113500	393621680	18440	18440	18440	18440	30
549	20240809	113400	393068480	18400	18400	18400	18400	0
550	20240809	113300	393068480	18400	18400	18400	18400	0
551	20240809	113200	393068480	18400	18400	18400	18400	0
552	20240809	113100	393068480	18400	18400	18400	18400	0
553	20240809	113000	393068480	18400	18400	18400	18400	0
554	20240809	112900	393068480	18400	18400	18400	18400	1
555	20240809	112800	393050080	18380	18380	18380	18380	79
556	20240809	112700	391598060	18420	18420	18420	18420	5
557	20240809	112600	391505960	18420	18420	18420	18420	1
558	20240809	112500	391487540	18410	18410	18410	18410	0
559	20240809	112400	391487540	18410	18410	18410	18410	0
560	20240809	112300	391487540	18410	18410	18410	18410	1
561	20240809	112200	391469130	18370	18370	18370	18370	0
562	20240809	112100	391469130	18370	18370	18370	18370	0
563	20240809	112000	391469130	18370	18370	18370	18370	0
564	20240809	111900	391469130	18370	18370	18370	18370	0
565	20240809	111800	391469130	18370	18370	18370	18370	2
566	20240809	111700	391432390	18370	18410	18410	18370	145
567	20240809	111600	388768480	18370	18370	18370	18370	0
568	20240809	111500	388768480	18370	18370	18370	18370	0
569	20240809	111400	388768480	18370	18370	18370	18370	0
570	20240809	111300	388768480	18370	18370	18370	18370	0
571	20240809	111200	388768480	18370	18370	18370	18370	0
572	20240809	111100	388768480	18370	18370	18370	18370	0
573	20240809	111000	388768480	18370	18370	18370	18370	0
574	20240809	110900	388768480	18370	18370	18370	18370	0
575	20240809	110800	388768480	18370	18370	18370	18370	0
576	20240809	110700	388768480	18370	18370	18370	18370	1
577	20240809	110600	388750110	18370	18370	18370	18370	81
578	20240809	110500	387262140	18370	18370	18370	18370	0
579	20240809	110400	387262140	18370	18370	18370	18370	20
580	20240809	110300	386894740	18370	18370	18370	18370	0
581	20240809	110200	386894740	18370	18410	18410	18370	28
582	20240809	110100	386380340	18490	18490	18490	18490	0
583	20240809	110000	386380340	18490	18490	18490	18490	0
584	20240809	105900	386380340	18490	18490	18490	18490	0
585	20240809	105800	386380340	18490	18490	18490	18490	0
586	20240809	105700	386380340	18490	18490	18490	18490	0
587	20240809	105600	386380340	18490	18490	18490	18490	0
588	20240809	105500	386380340	18490	18490	18490	18490	0
589	20240809	105400	386380340	18490	18490	18490	18490	0
590	20240809	105300	386380340	18490	18490	18490	18490	0
591	20240809	105200	386380340	18490	18490	18490	18490	5
592	20240809	105100	386287890	18500	18500	18500	18500	50
593	20240809	105000	385362890	18630	18630	18630	18630	0
594	20240809	104900	385362890	18630	18630	18630	18630	0
595	20240809	104800	385362890	18630	18630	18630	18630	0
596	20240809	104700	385362890	18630	18630	18630	18630	0
597	20240809	104600	385362890	18630	18630	18630	18630	0
598	20240809	104500	385362890	18630	18520	18630	18520	50
599	20240809	104400	384434690	18550	18470	18550	18470	263
600	20240809	104300	379566450	18510	18510	18510	18510	0
601	20240809	104200	379566450	18510	18510	18510	18510	0
602	20240809	104100	379566450	18510	18510	18510	18510	0
603	20240809	104000	379566450	18510	18510	18510	18510	6
604	20240809	103900	379455390	18510	18510	18510	18510	0
605	20240809	103800	379455390	18510	18510	18510	18510	0
606	20240809	103700	379455390	18510	18480	18510	18480	2
607	20240809	103600	379418400	18460	18460	18460	18460	0
608	20240809	103500	379418400	18460	18460	18460	18460	0
609	20240809	103400	379418400	18460	18460	18460	18460	0
610	20240809	103300	379418400	18460	18410	18460	18410	230
611	20240809	103200	375177650	18410	18410	18410	18410	0
612	20240809	103100	375177650	18410	18410	18410	18410	0
613	20240809	103000	375177650	18410	18410	18410	18410	0
614	20240809	102900	375177650	18410	18410	18410	18410	20
615	20240809	102800	374809450	18400	18400	18400	18400	0
616	20240809	102700	374809450	18400	18400	18400	18400	1
617	20240809	102600	374791050	18400	18400	18400	18400	0
618	20240809	102500	374791050	18400	18380	18400	18380	227
619	20240809	102400	370614830	18340	18340	18340	18340	752
620	20240809	102300	356823150	18340	18340	18340	18340	100
621	20240809	102200	354989150	18370	18370	18370	18370	18
622	20240809	102100	354658490	18320	18320	18320	18320	1
623	20240809	102000	354640170	18320	18320	18320	18320	0
624	20240809	101900	354640170	18320	18320	18320	18320	10
625	20240809	101800	354456970	18320	18320	18320	18320	0
626	20240809	101700	354456970	18320	18320	18320	18320	1
627	20240809	101600	354438650	18330	18330	18330	18330	0
628	20240809	101500	354438650	18330	18390	18390	18330	1861
629	20240809	101400	320260750	18400	18400	18400	18400	60
630	20240809	101300	319156750	18410	18410	18410	18410	1
631	20240809	101200	319138340	18410	18410	18410	18410	0
632	20240809	101100	319138340	18410	18430	18430	18410	126
633	20240809	101000	316818420	18490	18490	18490	18490	0
634	20240809	100900	316818420	18490	18490	18490	18490	20
635	20240809	100800	316448620	18420	18440	18440	18420	584
636	20240809	100700	305688280	18440	18440	18440	18440	0
637	20240809	100600	305688280	18440	18460	18460	18440	356
638	20240809	100500	299122090	18470	18470	18470	18470	0
639	20240809	100400	299122090	18470	18470	18470	18470	222
640	20240809	100300	295021750	18480	18480	18480	18480	302
641	20240809	100200	289440790	18480	18500	18540	18480	97
642	20240809	100100	287646230	18520	18520	18520	18520	300
643	20240809	100000	282090230	18550	18550	18550	18550	2
644	20240809	095900	282053130	18560	18560	18560	18560	0
645	20240809	095800	282053130	18560	18560	18560	18560	1
646	20240809	095700	282034570	18560	18560	18560	18560	0
647	20240809	095600	282034570	18560	18560	18560	18560	0
648	20240809	095500	282034570	18560	18560	18560	18560	1
649	20240809	095400	282016010	18480	18480	18480	18480	0
650	20240809	095300	282016010	18480	18480	18480	18480	0
651	20240809	095200	282016010	18480	18480	18480	18480	54
652	20240809	095100	281018090	18480	18480	18480	18480	0
653	20240809	095000	281018090	18480	18550	18550	18480	10
654	20240809	094900	280833060	18620	18600	18620	18600	200
655	20240809	094800	277110000	18590	18550	18590	18550	19
656	20240809	094700	276757070	18500	18500	18500	18500	0
657	20240809	094600	276757070	18500	18500	18500	18500	0
658	20240809	094500	276757070	18500	18530	18530	18500	26
659	20240809	094400	276275710	18510	18510	18510	18510	0
660	20240809	094300	276275710	18510	18510	18510	18510	28
661	20240809	094200	275757430	18510	18600	18600	18510	568
662	20240809	094100	265239430	18600	18640	18640	18600	133
663	20240809	094000	262765230	18640	18640	18640	18640	12
664	20240809	093900	262541550	18660	18630	18660	18630	30
665	20240809	093800	261982100	18630	18630	18630	18630	129
666	20240809	093700	259578830	18630	18630	18630	18630	5
667	20240809	093600	259485680	18630	18630	18630	18630	2
668	20240809	093500	259448420	18630	18630	18630	18630	12
669	20240809	093400	259224860	18610	18610	18610	18610	0
670	20240809	093300	259224860	18610	18610	18610	18610	0
671	20240809	093200	259224860	18610	18600	18610	18600	330
672	20240809	093100	253085860	18600	18600	18600	18600	100
673	20240809	093000	251225860	18490	18460	18490	18460	102
674	20240809	092900	249339910	18460	18460	18460	18460	0
675	20240809	092800	249339910	18460	18460	18460	18460	6
676	20240809	092700	249229150	18490	18480	18490	18480	168
677	20240809	092600	246124360	18450	18450	18450	18450	20
678	20240809	092500	245755360	18450	18560	18560	18450	1789
679	20240809	092400	212625260	18630	18630	18630	18630	1
680	20240809	092300	212606630	18630	18630	18630	18630	61
681	20240809	092200	211470200	18550	18550	18550	18550	20
682	20240809	092100	211099200	18640	18640	18640	18640	0
683	20240809	092000	211099200	18640	18640	18640	18640	10
684	20240809	091900	210912800	18640	18640	18640	18640	1
685	20240809	091800	210894160	18640	18680	18680	18640	912
686	20240809	091700	193893860	18670	18640	18670	18640	444
687	20240809	091600	185613450	18640	18550	18640	18550	412
688	20240809	091500	177969770	18630	18620	18630	18620	205
689	20240809	091400	174152630	18520	18600	18610	18520	242
690	20240809	091300	169650510	18520	18530	18530	18520	113
691	20240809	091200	167557270	18520	18530	18530	18520	400
692	20240809	091100	160148270	18620	18640	18640	18620	968
693	20240809	091000	142123910	18640	18640	18640	18640	14
694	20240809	090900	141862950	18640	18650	18660	18640	344
695	20240809	090800	135448730	18650	18580	18650	18580	363
696	20240809	090700	128691340	18550	18550	18550	18550	0
697	20240809	090600	128691340	18550	18540	18560	18540	737
698	20240809	090500	115016640	18500	18550	18550	18500	34
699	20240809	090400	114386940	18550	18480	18550	18480	543
700	20240809	090300	104327040	18500	18500	18500	18500	0
701	20240809	090200	104327040	18500	18380	18500	18360	1133
702	20240809	090100	83430260	18510	18540	18540	18370	1219
703	20240809	090000	60949720	18560	18110	18560	18110	3347