KissMeData/051500/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	193200	780677690	18680	18680	18680	18680	257
3	20240808	193100	780677690	18680	18680	18680	18680	0
4	20240808	193000	780677690	18680	18680	18680	18680	0
5	20240808	192900	780677690	18680	18680	18680	18680	0
6	20240808	192800	780677690	18680	18680	18680	18680	0
7	20240808	192700	780677690	18680	18680	18680	18680	0
8	20240808	192600	780677690	18680	18680	18680	18680	0
9	20240808	192500	780677690	18680	18680	18680	18680	0
10	20240808	192400	780677690	18680	18680	18680	18680	0
11	20240808	192300	780677690	18680	18680	18680	18680	0
12	20240808	192200	780677690	18680	18680	18680	18680	0
13	20240808	192100	780677690	18680	18680	18680	18680	0
14	20240808	192000	780677690	18680	18680	18680	18680	0
15	20240808	191900	780677690	18680	18680	18680	18680	0
16	20240808	191800	780677690	18680	18680	18680	18680	0
17	20240808	191700	780677690	18680	18680	18680	18680	0
18	20240808	191600	780677690	18680	18680	18680	18680	0
19	20240808	191500	780677690	18680	18680	18680	18680	0
20	20240808	191400	780677690	18680	18680	18680	18680	0
21	20240808	191300	780677690	18680	18680	18680	18680	0
22	20240808	191200	780677690	18680	18680	18680	18680	0
23	20240808	191100	780677690	18680	18680	18680	18680	0
24	20240808	191000	780677690	18680	18680	18680	18680	0
25	20240808	190900	780677690	18680	18680	18680	18680	0
26	20240808	190800	780677690	18680	18680	18680	18680	0
27	20240808	190700	780677690	18680	18680	18680	18680	0
28	20240808	190600	780677690	18680	18680	18680	18680	0
29	20240808	190500	780677690	18680	18680	18680	18680	0
30	20240808	190400	780677690	18680	18680	18680	18680	0
31	20240808	190300	780677690	18680	18680	18680	18680	0
32	20240808	190200	780677690	18680	18680	18680	18680	257
33	20240808	190100	780677690	18680	18680	18680	18680	0
34	20240808	190000	780677690	18680	18680	18680	18680	0
35	20240808	185900	780677690	18680	18680	18680	18680	0
36	20240808	185800	780677690	18680	18680	18680	18680	0
37	20240808	185700	780677690	18680	18680	18680	18680	0
38	20240808	185600	780677690	18680	18680	18680	18680	0
39	20240808	185500	780677690	18680	18680	18680	18680	0
40	20240808	185400	780677690	18680	18680	18680	18680	0
41	20240808	185300	780677690	18680	18680	18680	18680	0
42	20240808	185200	780677690	18680	18680	18680	18680	0
43	20240808	185100	780677690	18680	18680	18680	18680	0
44	20240808	185000	780677690	18680	18680	18680	18680	0
45	20240808	184900	780677690	18680	18680	18680	18680	0
46	20240808	184800	780677690	18680	18680	18680	18680	0
47	20240808	184700	780677690	18680	18680	18680	18680	0
48	20240808	184600	780677690	18680	18680	18680	18680	0
49	20240808	184500	780677690	18680	18680	18680	18680	0
50	20240808	184400	780677690	18680	18680	18680	18680	0
51	20240808	184300	780677690	18680	18680	18680	18680	0
52	20240808	184200	780677690	18680	18680	18680	18680	0
53	20240808	184100	780677690	18680	18680	18680	18680	0
54	20240808	184000	780677690	18680	18680	18680	18680	0
55	20240808	183900	780677690	18680	18680	18680	18680	0
56	20240808	183800	780677690	18680	18680	18680	18680	0
57	20240808	183700	780677690	18680	18680	18680	18680	0
58	20240808	183600	780677690	18680	18680	18680	18680	0
59	20240808	183500	780677690	18680	18680	18680	18680	0
60	20240808	183400	780677690	18680	18680	18680	18680	0
61	20240808	183300	780677690	18680	18680	18680	18680	0
62	20240808	183200	780677690	18680	18680	18680	18680	257
63	20240808	183100	780677690	18680	18680	18680	18680	0
64	20240808	183000	780677690	18680	18680	18680	18680	0
65	20240808	182900	780677690	18680	18680	18680	18680	0
66	20240808	182800	780677690	18680	18680	18680	18680	0
67	20240808	182700	780677690	18680	18680	18680	18680	0
68	20240808	182600	780677690	18680	18680	18680	18680	0
69	20240808	182500	780677690	18680	18680	18680	18680	0
70	20240808	182400	780677690	18680	18680	18680	18680	0
71	20240808	182300	780677690	18680	18680	18680	18680	0
72	20240808	182200	780677690	18680	18680	18680	18680	0
73	20240808	182100	780677690	18680	18680	18680	18680	0
74	20240808	182000	780677690	18680	18680	18680	18680	0
75	20240808	181900	780677690	18680	18680	18680	18680	0
76	20240808	181800	780677690	18680	18680	18680	18680	0
77	20240808	181700	780677690	18680	18680	18680	18680	0
78	20240808	181600	780677690	18680	18680	18680	18680	0
79	20240808	181500	780677690	18680	18680	18680	18680	0
80	20240808	181400	780677690	18680	18680	18680	18680	0
81	20240808	181300	780677690	18680	18680	18680	18680	0
82	20240808	181200	780677690	18680	18680	18680	18680	0
83	20240808	181100	780677690	18680	18680	18680	18680	0
84	20240808	181000	780677690	18680	18680	18680	18680	0
85	20240808	180900	780677690	18680	18680	18680	18680	0
86	20240808	180800	780677690	18680	18680	18680	18680	0
87	20240808	180700	780677690	18680	18680	18680	18680	0
88	20240808	180600	780677690	18680	18680	18680	18680	0
89	20240808	180500	780677690	18680	18680	18680	18680	0
90	20240808	180400	780677690	18680	18680	18680	18680	0
91	20240808	180300	780677690	18680	18680	18680	18680	0
92	20240808	180200	780677690	18680	18680	18680	18680	257
93	20240808	180100	780677690	18680	18680	18680	18680	0
94	20240808	180000	780677690	18680	18680	18680	18680	0
95	20240808	175900	780677690	18680	18680	18680	18680	0
96	20240808	175800	780677690	18680	18680	18680	18680	0
97	20240808	175700	780677690	18680	18680	18680	18680	0
98	20240808	175600	780677690	18680	18680	18680	18680	0
99	20240808	175500	780677690	18680	18680	18680	18680	0
100	20240808	175400	780677690	18680	18680	18680	18680	0
101	20240808	175300	780677690	18680	18680	18680	18680	0
102	20240808	175200	780677690	18680	18680	18680	18680	0
103	20240808	175100	780677690	18680	18680	18680	18680	0
104	20240808	175000	780677690	18680	18680	18680	18680	0
105	20240808	174900	780677690	18680	18680	18680	18680	0
106	20240808	174800	780677690	18680	18680	18680	18680	0
107	20240808	174700	780677690	18680	18680	18680	18680	0
108	20240808	174600	780677690	18680	18680	18680	18680	0
109	20240808	174500	780677690	18680	18680	18680	18680	0
110	20240808	174400	780677690	18680	18680	18680	18680	0
111	20240808	174300	780677690	18680	18680	18680	18680	0
112	20240808	174200	780677690	18680	18680	18680	18680	0
113	20240808	174100	780677690	18680	18680	18680	18680	0
114	20240808	174000	780677690	18680	18680	18680	18680	0
115	20240808	173900	780677690	18680	18680	18680	18680	0
116	20240808	173800	780677690	18680	18680	18680	18680	0
117	20240808	173700	780677690	18680	18680	18680	18680	0
118	20240808	173600	780677690	18680	18680	18680	18680	0
119	20240808	173500	780677690	18680	18680	18680	18680	0
120	20240808	173400	780677690	18680	18680	18680	18680	0
121	20240808	173300	780677690	18680	18680	18680	18680	0
122	20240808	173200	780677690	18680	18680	18680	18680	257
123	20240808	173100	780677690	18680	18680	18680	18680	0
124	20240808	173000	780677690	18680	18680	18680	18680	0
125	20240808	172900	780677690	18680	18680	18680	18680	0
126	20240808	172800	780677690	18680	18680	18680	18680	0
127	20240808	172700	780677690	18680	18680	18680	18680	0
128	20240808	172600	780677690	18680	18680	18680	18680	0
129	20240808	172500	780677690	18680	18680	18680	18680	0
130	20240808	172400	780677690	18680	18680	18680	18680	0
131	20240808	172300	780677690	18680	18680	18680	18680	0
132	20240808	172200	780677690	18680	18680	18680	18680	0
133	20240808	172100	780677690	18680	18680	18680	18680	0
134	20240808	172000	780677690	18680	18680	18680	18680	0
135	20240808	171900	780677690	18680	18680	18680	18680	0
136	20240808	171800	780677690	18680	18680	18680	18680	0
137	20240808	171700	780677690	18680	18680	18680	18680	0
138	20240808	171600	780677690	18680	18680	18680	18680	0
139	20240808	171500	780677690	18680	18680	18680	18680	0
140	20240808	171400	780677690	18680	18680	18680	18680	0
141	20240808	171300	780677690	18680	18680	18680	18680	0
142	20240808	171200	780677690	18680	18680	18680	18680	0
143	20240808	171100	780677690	18680	18680	18680	18680	0
144	20240808	171000	780677690	18680	18680	18680	18680	0
145	20240808	170900	780677690	18680	18680	18680	18680	0
146	20240808	170800	780677690	18680	18680	18680	18680	0
147	20240808	170700	780677690	18680	18680	18680	18680	0
148	20240808	170600	780677690	18680	18680	18680	18680	0
149	20240808	170500	780677690	18680	18680	18680	18680	0
150	20240808	170400	780677690	18680	18680	18680	18680	0
151	20240808	170300	780677690	18680	18680	18680	18680	0
152	20240808	170200	780677690	18680	18680	18680	18680	257
153	20240808	170100	780677690	18680	18680	18680	18680	0
154	20240808	170000	780677690	18680	18680	18680	18680	0
155	20240808	165900	780677690	18680	18680	18680	18680	0
156	20240808	165800	780677690	18680	18680	18680	18680	0
157	20240808	165700	780677690	18680	18680	18680	18680	0
158	20240808	165600	780677690	18680	18680	18680	18680	0
159	20240808	165500	780677690	18680	18680	18680	18680	0
160	20240808	165400	780677690	18680	18680	18680	18680	0
161	20240808	165300	780677690	18680	18680	18680	18680	0
162	20240808	165200	780677690	18680	18680	18680	18680	0
163	20240808	165100	780677690	18680	18680	18680	18680	0
164	20240808	165000	780677690	18680	18680	18680	18680	0
165	20240808	164900	780677690	18680	18680	18680	18680	0
166	20240808	164800	780677690	18680	18680	18680	18680	0
167	20240808	164700	780677690	18680	18680	18680	18680	0
168	20240808	164600	780677690	18680	18680	18680	18680	0
169	20240808	164500	780677690	18680	18680	18680	18680	0
170	20240808	164400	780677690	18680	18680	18680	18680	0
171	20240808	164300	780677690	18680	18680	18680	18680	0
172	20240808	164200	780677690	18680	18680	18680	18680	0
173	20240808	164100	780677690	18680	18680	18680	18680	0
174	20240808	164000	780677690	18680	18680	18680	18680	0
175	20240808	163900	780677690	18680	18680	18680	18680	0
176	20240808	163800	780677690	18680	18680	18680	18680	0
177	20240808	163700	780677690	18680	18680	18680	18680	0
178	20240808	163600	780677690	18680	18680	18680	18680	0
179	20240808	163500	780677690	18680	18680	18680	18680	0
180	20240808	163400	780677690	18680	18680	18680	18680	0
181	20240808	163300	780677690	18680	18680	18680	18680	0
182	20240808	163200	780677690	18680	18680	18680	18680	257
183	20240808	163100	780677690	18680	18680	18680	18680	0
184	20240808	163000	780677690	18680	18680	18680	18680	0
185	20240808	162900	780677690	18680	18680	18680	18680	0
186	20240808	162800	780677690	18680	18680	18680	18680	0
187	20240808	162700	780677690	18680	18680	18680	18680	0
188	20240808	162600	780677690	18680	18680	18680	18680	0
189	20240808	162500	780677690	18680	18680	18680	18680	0
190	20240808	162400	780677690	18680	18680	18680	18680	0
191	20240808	162300	780677690	18680	18680	18680	18680	0
192	20240808	162200	780677690	18680	18680	18680	18680	0
193	20240808	162100	780677690	18680	18680	18680	18680	0
194	20240808	162000	780677690	18680	18680	18680	18680	0
195	20240808	161900	780677690	18680	18680	18680	18680	0
196	20240808	161800	780677690	18680	18680	18680	18680	0
197	20240808	161700	780677690	18680	18680	18680	18680	0
198	20240808	161600	780677690	18680	18680	18680	18680	0
199	20240808	161500	780677690	18680	18680	18680	18680	0
200	20240808	161400	780677690	18680	18680	18680	18680	0
201	20240808	161300	780677690	18680	18680	18680	18680	0
202	20240808	161200	780677690	18680	18680	18680	18680	0
203	20240808	161100	780677690	18680	18680	18680	18680	0
204	20240808	161000	780677690	18680	18680	18680	18680	0
205	20240808	160900	780677690	18680	18680	18680	18680	0
206	20240808	160800	780677690	18680	18680	18680	18680	0
207	20240808	160700	780677690	18680	18680	18680	18680	0
208	20240808	160600	780677690	18680	18680	18680	18680	0
209	20240808	160500	780677690	18680	18680	18680	18680	0
210	20240808	160400	780677690	18680	18680	18680	18680	0
211	20240808	160300	780677690	18680	18680	18680	18680	0
212	20240808	160200	780677690	18680	18680	18680	18680	257
213	20240808	160100	780677690	18680	18680	18680	18680	0
214	20240808	160000	780677690	18680	18680	18680	18680	0
215	20240808	155900	780677690	18680	18680	18680	18680	0
216	20240808	155800	780677690	18680	18680	18680	18680	0
217	20240808	155700	780677690	18680	18680	18680	18680	0
218	20240808	155600	780677690	18680	18680	18680	18680	0
219	20240808	155500	780677690	18680	18680	18680	18680	0
220	20240808	155400	780677690	18680	18680	18680	18680	0
221	20240808	155300	780677690	18680	18680	18680	18680	0
222	20240808	155200	780677690	18680	18680	18680	18680	0
223	20240808	155100	780677690	18680	18680	18680	18680	0
224	20240808	155000	780677690	18680	18680	18680	18680	0
225	20240808	154900	780677690	18680	18680	18680	18680	0
226	20240808	154800	780677690	18680	18680	18680	18680	0
227	20240808	154700	780677690	18680	18680	18680	18680	0
228	20240808	154600	780677690	18680	18680	18680	18680	0
229	20240808	154500	780677690	18680	18680	18680	18680	0
230	20240808	154400	780677690	18680	18680	18680	18680	0
231	20240808	154300	780677690	18680	18680	18680	18680	0
232	20240808	154200	780677690	18680	18680	18680	18680	0
233	20240808	154100	780677690	18680	18680	18680	18680	0
234	20240808	154000	780677690	18680	18680	18680	18680	0
235	20240808	153900	780677690	18680	18680	18680	18680	0
236	20240808	153800	780677690	18680	18680	18680	18680	0
237	20240808	153700	780677690	18680	18680	18680	18680	0
238	20240808	153600	780677690	18680	18680	18680	18680	0
239	20240808	153500	780677690	18680	18680	18680	18680	0
240	20240808	153400	780677690	18680	18680	18680	18680	0
241	20240808	153300	780677690	18680	18680	18680	18680	0
242	20240808	153200	780677690	18680	18680	18680	18680	257
243	20240808	153100	780677690	18680	18680	18680	18680	0
244	20240808	153000	780677690	18680	18680	18680	18680	257
245	20240808	152900	775876930	18670	18670	18670	18670	0
246	20240808	152800	775876930	18670	18670	18670	18670	0
247	20240808	152700	775876930	18670	18670	18670	18670	0
248	20240808	152600	775876930	18670	18670	18670	18670	0
249	20240808	152500	775876930	18670	18670	18670	18670	0
250	20240808	152400	775876930	18670	18670	18670	18670	0
251	20240808	152300	775876930	18670	18670	18670	18670	0
252	20240808	152200	775876930	18670	18670	18670	18670	0
253	20240808	152100	775876930	18670	18670	18670	18670	0
254	20240808	152000	775876930	18670	18670	18670	18670	0
255	20240808	151900	775876930	18670	18720	18720	18670	4
256	20240808	151800	775802180	18670	18670	18670	18670	2
257	20240808	151700	775764840	18690	18690	18770	18670	224
258	20240808	151600	771576640	18710	18700	18710	18700	47
259	20240808	151500	770697280	18710	18710	18720	18710	36
260	20240808	151400	770023650	18670	18700	18700	18670	183
261	20240808	151300	766604860	18700	18690	18710	18690	89
262	20240808	151200	764940710	18700	18700	18700	18690	151
263	20240808	151100	762118120	18680	18680	18690	18680	62
264	20240808	151000	760959750	18690	18710	18710	18690	178
265	20240808	150900	757631680	18720	18680	18720	18680	55
266	20240808	150800	756603130	18670	18670	18670	18670	42
267	20240808	150700	755818990	18660	18700	18710	18660	177
268	20240808	150600	752511060	18690	18690	18700	18690	67
269	20240808	150500	751258580	18690	18710	18710	18690	583
270	20240808	150400	740356920	18720	18720	18720	18710	69
271	20240808	150300	739065260	18720	18750	18750	18700	567
272	20240808	150200	728454830	18750	18720	18750	18720	64
273	20240808	150100	727256480	18720	18740	18740	18710	174
274	20240808	150000	724000210	18740	18730	18740	18730	45
275	20240808	145900	723157110	18730	18710	18730	18710	96
276	20240808	145800	721360220	18720	18750	18750	18720	180
277	20240808	145700	717988150	18760	18750	18760	18750	64
278	20240808	145600	716787520	18760	18760	18760	18720	165
279	20240808	145500	713696910	18770	18770	18780	18770	167
280	20240808	145400	710561610	18780	18800	18800	18770	195
281	20240808	145300	706899480	18790	18780	18790	18780	65
282	20240808	145200	705678530	18790	18780	18790	18780	28
283	20240808	145100	705152430	18780	18800	18810	18780	189
284	20240808	145000	701600050	18790	18790	18790	18790	21
285	20240808	144900	701205460	18770	18800	18810	18770	186
286	20240808	144800	697711090	18800	18790	18810	18790	83
287	20240808	144700	696150250	18780	18800	18810	18780	200
288	20240808	144600	692392180	18800	18810	18810	18800	83
289	20240808	144500	690830960	18810	18810	18810	18790	139
290	20240808	144400	688218100	18810	18820	18830	18810	54
291	20240808	144300	687201570	18810	18810	18810	18810	23
292	20240808	144200	686768940	18800	18820	18830	18800	193
293	20240808	144100	683139110	18810	18810	18810	18810	69
294	20240808	144000	681841220	18810	18830	18830	18810	146
295	20240808	143900	679094450	18820	18830	18830	18820	136
296	20240808	143800	676534210	18830	18860	18860	18830	128
297	20240808	143700	674122110	18850	18840	18850	18840	64
298	20240808	143600	672915900	18830	18830	18830	18830	1
299	20240808	143500	672897070	18820	18850	18860	18820	167
300	20240808	143400	669750340	18840	18830	18840	18830	86
301	20240808	143300	668130510	18830	18880	18880	18830	177
302	20240808	143200	664791840	18880	18880	18880	18870	74
303	20240808	143100	663394990	18870	18900	18910	18860	152
304	20240808	143000	660526280	18880	18870	18880	18870	57
305	20240808	142900	659450130	18870	18910	18910	18860	220
306	20240808	142800	655295550	18910	18900	18910	18900	39
307	20240808	142700	654558320	18890	18910	18910	18890	514
308	20240808	142600	644843430	18900	18930	18930	18900	127
309	20240808	142500	642441450	18920	18950	18950	18920	79
310	20240808	142400	640946710	18910	18960	18960	18910	174
311	20240808	142300	637651650	19020	18940	19020	18940	14
312	20240808	142200	637385990	18940	18960	18960	18930	161
313	20240808	142100	634335030	19010	18940	19010	18940	16
314	20240808	142000	634031590	18930	18920	18930	18920	61
315	20240808	141900	632877270	18910	18950	18950	18910	122
316	20240808	141800	630567530	18940	19000	19000	18940	62
317	20240808	141700	629392050	19000	18940	19000	18920	217
318	20240808	141600	625281660	18940	18930	18940	18930	20
319	20240808	141500	624903010	18920	18970	18970	18910	165
320	20240808	141400	621778480	18950	18940	18950	18940	27
321	20240808	141300	621267080	18930	19000	19000	18920	163
322	20240808	141200	618175840	19000	19000	19000	18990	107
323	20240808	141100	616143240	19000	19000	19000	18990	69
324	20240808	141000	614832410	18970	19000	19070	18960	218
325	20240808	140900	610691530	19000	19000	19000	19000	0
326	20240808	140800	610691530	19000	19010	19070	18920	261
327	20240808	140700	605733570	18990	18930	18990	18930	32
328	20240808	140600	605127400	18930	18920	18940	18910	157
329	20240808	140500	602156920	19060	18930	19060	18890	102
330	20240808	140400	600222760	18880	18910	18910	18880	186
331	20240808	140300	596709510	18910	18900	18910	18900	45
332	20240808	140200	595858570	18860	18860	18860	18860	15
333	20240808	140100	595575670	18860	19010	19010	18850	209
334	20240808	140000	591620430	18910	18890	18910	18890	41
335	20240808	135900	590845920	18900	18910	18960	18890	152
336	20240808	135800	587968820	18890	18880	18890	18880	67
337	20240808	135700	586703310	18870	18910	18910	18840	157
338	20240808	135600	583741750	18830	18820	18830	18820	44
339	20240808	135500	582913660	18790	18870	18870	18790	99
340	20240808	135400	581047910	18870	19050	19050	18870	1378
341	20240808	135300	554875750	19010	19010	19010	19010	47
342	20240808	135200	553982280	19000	19070	19070	19000	120
343	20240808	135100	551696990	19060	19030	19060	19030	57
344	20240808	135000	550611640	19020	19020	19020	19000	137
345	20240808	134900	548007100	19010	19010	19020	19010	90
346	20240808	134800	546295930	19010	19060	19060	19000	125
347	20240808	134700	543916780	19090	19080	19090	19080	46
348	20240808	134600	543038850	19080	19030	19080	19030	86
349	20240808	134500	541400760	19020	19100	19100	19020	163
350	20240808	134400	538293730	19090	19090	19100	19090	129
351	20240808	134300	535830410	19060	19050	19060	19020	133
352	20240808	134200	533297700	19050	19040	19050	19040	3
353	20240808	134100	533240570	19020	19040	19040	19020	122
354	20240808	134000	530919270	19040	19030	19040	19020	188
355	20240808	133900	527341590	19030	19030	19030	19030	131
356	20240808	133800	524848660	19030	19050	19070	19030	126
357	20240808	133700	522448220	19040	19020	19040	19020	9
358	20240808	133600	522276970	19010	19030	19050	19010	139
359	20240808	133500	519631450	19030	19020	19030	19020	8
360	20240808	133400	519479230	19010	19010	19010	19010	153
361	20240808	133300	516570700	19000	19000	19010	19000	78
362	20240808	133200	515088440	19010	19040	19050	19010	91
363	20240808	133100	513357260	19050	19050	19050	19050	8
364	20240808	133000	513204860	19040	19040	19040	19040	30
365	20240808	132900	512633660	19000	19050	19050	19000	669
366	20240808	132800	499916070	19030	19030	19030	19030	6
367	20240808	132700	499801890	19010	19010	19010	19010	118
368	20240808	132600	497558710	19020	19010	19020	19010	18
369	20240808	132500	497216510	19000	19050	19050	19000	108
370	20240808	132400	495161330	19090	19100	19100	19090	535
371	20240808	132300	484942890	19100	19100	19100	19100	114
372	20240808	132200	482765490	19090	19100	19100	19090	184
373	20240808	132100	479251140	19110	19090	19110	19090	116
374	20240808	132000	477034990	19090	19060	19100	19060	722
375	20240808	131900	463251020	19050	19050	19050	19050	0
376	20240808	131800	463251020	19050	18980	19050	18980	1260
377	20240808	131700	439308710	18970	18960	18970	18960	19
378	20240808	131600	438948290	18960	18950	18960	18950	7
379	20240808	131500	438815600	18940	18940	18940	18940	7
380	20240808	131400	438683020	18990	18990	18990	18990	0
381	20240808	131300	438683020	18990	18990	18990	18990	0
382	20240808	131200	438683020	18990	18990	18990	18990	0
383	20240808	131100	438683020	18990	18990	18990	18990	0
384	20240808	131000	438683020	18990	18990	18990	18990	1
385	20240808	130900	438664030	18900	18900	18900	18900	1
386	20240808	130800	438645130	19000	19000	19000	19000	3
387	20240808	130700	438588130	18990	18990	18990	18990	43
388	20240808	130600	437771560	19000	19000	19000	18980	248
389	20240808	130500	433059680	19000	18950	19000	18890	1768
390	20240808	130400	399492700	18980	18980	18980	18980	0
391	20240808	130300	399492700	18980	18980	18980	18980	0
392	20240808	130200	399492700	18980	18900	18980	18900	339
393	20240808	130100	393064520	18890	18890	18890	18890	3
394	20240808	130000	393007850	18890	18890	18890	18890	9
395	20240808	125900	392837840	18900	18900	18900	18900	1
396	20240808	125800	392818940	18890	18870	18910	18870	445
397	20240808	125700	384412800	18860	18860	18860	18860	0
398	20240808	125600	384412800	18860	18870	18870	18860	22
399	20240808	125500	383997820	18860	18860	18860	18860	90
400	20240808	125400	382300420	18860	18860	18860	18860	1
401	20240808	125300	382281560	18860	18860	18860	18860	4
402	20240808	125200	382206120	18860	18860	18860	18860	1
403	20240808	125100	382187260	18860	18860	18860	18860	3
404	20240808	125000	382130680	18850	18850	18850	18850	1
405	20240808	124900	382111830	18840	18840	18840	18840	3
406	20240808	124800	382055310	18870	18870	18870	18870	22
407	20240808	124700	381640170	18870	18870	18870	18870	0
408	20240808	124600	381640170	18870	18860	18880	18860	16
409	20240808	124500	381338220	18840	18840	18840	18840	0
410	20240808	124400	381338220	18840	18830	18840	18830	2
411	20240808	124300	381300550	18800	18800	18800	18800	2
412	20240808	124200	381262950	18790	18780	18790	18780	7
413	20240808	124100	381131480	18770	18770	18770	18770	2
414	20240808	124000	381093940	18770	18770	18770	18770	0
415	20240808	123900	381093940	18770	18780	18780	18770	5
416	20240808	123800	381000050	18770	18770	18770	18770	0
417	20240808	123700	381000050	18770	18770	18770	18770	6
418	20240808	123600	380887430	18790	18790	18790	18790	0
419	20240808	123500	380887430	18790	18790	18790	18790	16
420	20240808	123400	380586790	18790	18790	18790	18790	0
421	20240808	123300	380586790	18790	18790	18790	18790	1
422	20240808	123200	380568000	18780	18780	18780	18780	0
423	20240808	123100	380568000	18780	18780	18780	18780	4
424	20240808	123000	380492880	18780	18780	18780	18780	1
425	20240808	122900	380474100	18780	18780	18780	18780	0
426	20240808	122800	380474100	18780	18780	18780	18780	1
427	20240808	122700	380455320	18780	18780	18780	18780	1
428	20240808	122600	380436540	18780	18780	18780	18780	0
429	20240808	122500	380436540	18780	18780	18780	18780	5
430	20240808	122400	380342640	18780	18780	18780	18780	1
431	20240808	122300	380323860	18780	18780	18780	18780	2
432	20240808	122200	380286300	18810	18810	18810	18810	0
433	20240808	122100	380286300	18810	18820	18820	18810	38
434	20240808	122000	379571360	18820	18830	18880	18820	642
435	20240808	121900	367455820	18830	18820	18830	18820	3
436	20240808	121800	367399340	18820	18820	18820	18820	13
437	20240808	121700	367154680	18820	18820	18820	18820	102
438	20240808	121600	365235040	18820	18840	18840	18820	8
439	20240808	121500	365084460	18820	18820	18820	18820	2
440	20240808	121400	365046820	18820	18820	18830	18820	36
441	20240808	121300	364368960	18820	18820	18820	18820	0
442	20240808	121200	364368960	18820	18820	18820	18820	1
443	20240808	121100	364350140	18820	18820	18820	18820	0
444	20240808	121000	364350140	18820	18820	18820	18820	1
445	20240808	120900	364331320	18830	18830	18830	18830	0
446	20240808	120800	364331320	18830	18820	18830	18820	5
447	20240808	120700	364237190	18820	18820	18820	18820	6
448	20240808	120600	364124270	18820	18820	18820	18820	12
449	20240808	120500	363898430	18820	18820	18820	18820	30
450	20240808	120400	363333830	18820	18790	18820	18790	132
451	20240808	120300	360849670	18790	18790	18790	18790	0
452	20240808	120200	360849670	18790	18790	18790	18790	0
453	20240808	120100	360849670	18790	18790	18790	18790	0
454	20240808	120000	360849670	18790	18790	18790	18790	1
455	20240808	115900	360830880	18800	18780	18800	18780	4
456	20240808	115800	360755720	18780	18770	18780	18770	11
457	20240808	115700	360549210	18720	18720	18720	18720	11
458	20240808	115600	360343290	18720	18720	18720	18720	0
459	20240808	115500	360343290	18720	18720	18720	18720	1
460	20240808	115400	360324570	18720	18770	18830	18720	346
461	20240808	115300	353815250	18770	18720	18770	18720	57
462	20240808	115200	352746310	18770	18710	18770	18710	527
463	20240808	115100	342854860	18710	18710	18710	18710	43
464	20240808	115000	342050330	18710	18720	18720	18710	3
465	20240808	114900	341994180	18720	18720	18720	18720	30
466	20240808	114800	341432580	18720	18720	18720	18720	2
467	20240808	114700	341395140	18720	18720	18720	18720	4
468	20240808	114600	341320260	18720	18730	18730	18720	2
469	20240808	114500	341282810	18720	18720	18720	18720	7
470	20240808	114400	341151770	18720	18720	18720	18720	2
471	20240808	114300	341114330	18720	18730	18730	18720	2
472	20240808	114200	341076880	18720	18720	18720	18720	0
473	20240808	114100	341076880	18720	18720	18720	18720	1
474	20240808	114000	341058160	18720	18720	18720	18720	0
475	20240808	113900	341058160	18720	18720	18720	18720	2
476	20240808	113800	341020720	18720	18720	18720	18720	1
477	20240808	113700	341002000	18720	18730	18730	18720	2
478	20240808	113600	340964550	18720	18720	18720	18720	1
479	20240808	113500	340945830	18720	18730	18730	18720	4
480	20240808	113400	340870940	18730	18730	18730	18730	3
481	20240808	113300	340814750	18740	18740	18740	18740	1
482	20240808	113200	340796010	18770	18770	18770	18770	0
483	20240808	113100	340796010	18770	18770	18770	18770	1
484	20240808	113000	340777240	18770	18770	18770	18770	11
485	20240808	112900	340570770	18770	18770	18770	18770	11
486	20240808	112800	340364300	18770	18780	18780	18770	14
487	20240808	112700	340101490	18770	18770	18770	18770	0
488	20240808	112600	340101490	18770	18770	18770	18770	0
489	20240808	112500	340101490	18770	18770	18780	18770	49
490	20240808	112400	339181410	18760	18740	18770	18740	98
491	20240808	112300	337342910	18740	18740	18740	18740	2
492	20240808	112200	337305430	18740	18740	18740	18740	0
493	20240808	112100	337305430	18740	18740	18740	18740	7
494	20240808	112000	337174250	18730	18730	18730	18730	1
495	20240808	111900	337155520	18740	18740	18740	18740	0
496	20240808	111800	337155520	18740	18740	18740	18740	2
497	20240808	111700	337118040	18750	18750	18750	18750	1
498	20240808	111600	337099290	18770	18770	18770	18770	1
499	20240808	111500	337080520	18710	18710	18710	18710	1
500	20240808	111400	337061810	18710	18710	18750	18710	460
501	20240808	111300	328445460	18710	18710	18710	18710	3
502	20240808	111200	328389330	18710	18700	18710	18700	64
503	20240808	111100	327191900	18700	18700	18700	18700	1
504	20240808	111000	327173200	18700	18720	18720	18700	78
505	20240808	110900	325713830	18730	18610	18730	18580	898
506	20240808	110800	308926810	18570	18570	18570	18570	0
507	20240808	110700	308926810	18570	18570	18570	18570	0
508	20240808	110600	308926810	18570	18570	18570	18570	0
509	20240808	110500	308926810	18570	18620	18640	18570	315
510	20240808	110400	303056230	18570	18610	18610	18570	46
511	20240808	110300	302200330	18610	18610	18610	18610	6
512	20240808	110200	302088670	18570	18570	18570	18570	0
513	20240808	110100	302088670	18570	18570	18570	18570	0
514	20240808	110000	302088670	18570	18630	18630	18570	4
515	20240808	105900	302014330	18530	18620	18620	18530	207
516	20240808	105800	298160530	18610	18600	18610	18600	7
517	20240808	105700	298030310	18610	18610	18610	18610	0
518	20240808	105600	298030310	18610	18600	18610	18600	6
519	20240808	105500	297918690	18600	18510	18610	18510	4
520	20240808	105400	297844370	18580	18550	18580	18550	23
521	20240808	105300	297417340	18530	18530	18540	18530	13
522	20240808	105200	297176420	18520	18520	18520	18520	1
523	20240808	105100	297157900	18520	18510	18520	18510	7
524	20240808	105000	297028280	18510	18510	18510	18510	3
525	20240808	104900	296972750	18510	18510	18510	18510	6
526	20240808	104800	296861690	18520	18510	18520	18510	6
527	20240808	104700	296750620	18510	18520	18520	18510	17
528	20240808	104600	296435940	18520	18520	18530	18520	8
529	20240808	104500	296287760	18530	18530	18530	18520	23
530	20240808	104400	295861580	18540	18540	18540	18540	1
531	20240808	104300	295843040	18530	18530	18530	18530	2
532	20240808	104200	295805980	18530	18530	18530	18530	2
533	20240808	104100	295768920	18540	18530	18540	18530	4
534	20240808	104000	295694780	18530	18530	18530	18520	21
535	20240808	103900	295305660	18530	18530	18530	18530	2
536	20240808	103800	295268600	18530	18530	18530	18530	3
537	20240808	103700	295213010	18530	18530	18530	18530	3
538	20240808	103600	295157420	18520	18520	18520	18520	0
539	20240808	103500	295157420	18520	18540	18540	18520	21
540	20240808	103400	294768240	18530	18540	18540	18530	11
541	20240808	103300	294564310	18550	18550	18550	18550	1
542	20240808	103200	294545760	18550	18540	18550	18540	7
543	20240808	103100	294415950	18530	18530	18530	18530	0
544	20240808	103000	294415950	18530	18530	18530	18530	1
545	20240808	102900	294397420	18530	18530	18530	18530	0
546	20240808	102800	294397420	18530	18530	18530	18530	4
547	20240808	102700	294323300	18530	18530	18530	18530	0
548	20240808	102600	294323300	18530	18530	18530	18530	4
549	20240808	102500	294249180	18520	18470	18520	18470	30
550	20240808	102400	293694770	18470	18470	18470	18470	2
551	20240808	102300	293657830	18460	18460	18460	18460	0
552	20240808	102200	293657830	18460	18470	18480	18460	17
553	20240808	102100	293343810	18490	18490	18490	18490	0
554	20240808	102000	293343810	18490	18490	18490	18490	0
555	20240808	101900	293343810	18490	18470	18490	18470	28
556	20240808	101800	292826200	18480	18480	18480	18480	3
557	20240808	101700	292770760	18470	18470	18470	18470	26
558	20240808	101600	292290540	18460	18450	18460	18450	134
559	20240808	101500	289818100	18450	18450	18450	18450	129
560	20240808	101400	287438050	18450	18450	18450	18450	5
561	20240808	101300	287345800	18450	18450	18450	18450	2
562	20240808	101200	287308900	18450	18450	18450	18450	51
563	20240808	101100	286367950	18450	18450	18450	18450	18
564	20240808	101000	286035850	18450	18460	18470	18450	146
565	20240808	100900	283340460	18460	18460	18460	18460	5
566	20240808	100800	283248160	18470	18460	18470	18460	6
567	20240808	100700	283137370	18460	18470	18470	18460	7
568	20240808	100600	283008100	18460	18450	18460	18450	16
569	20240808	100500	282712850	18470	18470	18470	18450	3
570	20240808	100400	282657460	18450	18460	18460	18450	109
571	20240808	100300	280645330	18450	18450	18450	18450	0
572	20240808	100200	280645330	18450	18450	18450	18450	0
573	20240808	100100	280645330	18450	18450	18450	18450	171
574	20240808	100000	277490380	18450	18470	18470	18450	475
575	20240808	095900	268723120	18480	18480	18480	18480	57
576	20240808	095800	267669760	18480	18480	18480	18480	0
577	20240808	095700	267669760	18480	18540	18610	18480	30
578	20240808	095600	267113750	18540	18500	18540	18500	35
579	20240808	095500	266465910	18490	18480	18490	18480	13
580	20240808	095400	266225570	18480	18490	18490	18470	12
581	20240808	095300	266003880	18490	18480	18490	18470	36
582	20240808	095200	265338790	18480	18460	18480	18460	21
583	20240808	095100	264950970	18460	18460	18460	18460	0
584	20240808	095000	264950970	18460	18460	18460	18460	1
585	20240808	094900	264932510	18470	18470	18470	18470	35
586	20240808	094800	264286060	18470	18350	18480	18350	784
587	20240808	094700	249850720	18320	18320	18320	18320	0
588	20240808	094600	249850720	18320	18320	18320	18320	0
589	20240808	094500	249850720	18320	18360	18360	18320	35
590	20240808	094400	249208710	18360	18360	18360	18360	1
591	20240808	094300	249190350	18300	18310	18310	18300	39
592	20240808	094200	248476300	18310	18460	18520	18310	680
593	20240808	094100	235971490	18470	18480	18480	18460	42
594	20240808	094000	235196120	18490	18490	18490	18490	0
595	20240808	093900	235196120	18490	18490	18490	18490	1
596	20240808	093800	235177630	18490	18490	18490	18490	1
597	20240808	093700	235159140	18470	18630	18630	18470	21
598	20240808	093600	234768070	18460	18460	18460	18460	0
599	20240808	093500	234768070	18460	18460	18460	18460	0
600	20240808	093400	234768070	18460	18700	18700	18460	1854
601	20240808	093300	200106190	18700	18710	18710	18700	117
602	20240808	093200	197917250	18700	18700	18700	18700	1
603	20240808	093100	197898550	18700	18700	18700	18700	322
604	20240808	093000	191877150	18700	18650	18700	18460	2817
605	20240808	092900	139206740	18430	18690	18700	18400	531
606	20240808	092800	129289630	18460	18350	18700	18350	2368
607	20240808	092700	85077660	18370	18370	18690	18250	3020
608	20240808	092600	29590770	18370	18430	18430	18370	629
609	20240808	092500	18013510	18420	18420	18420	18420	0
610	20240808	092400	18013510	18420	18420	18420	18420	0
611	20240808	092300	18013510	18420	18420	18420	18420	0
612	20240808	092200	18013510	18420	18420	18420	18420	0
613	20240808	092100	18013510	18420	18420	18420	18420	0
614	20240808	092000	18013510	18420	18420	18420	18420	1
615	20240808	091900	17995090	18410	18410	18410	18410	0
616	20240808	091800	17995090	18410	18410	18410	18410	0
617	20240808	091700	17995090	18410	18410	18410	18410	0
618	20240808	091600	17995090	18410	18390	18410	18390	107
619	20240808	091500	16026480	18390	18390	18390	18390	5
620	20240808	091400	15934530	18390	18420	18420	18390	100
621	20240808	091300	14095140	18420	18410	18420	18390	106
622	20240808	091200	12144760	18420	18420	18420	18420	12
623	20240808	091100	11923720	18420	18460	18460	18420	92
624	20240808	091000	10225820	18460	18460	18460	18460	1
625	20240808	090900	10207360	18470	18480	18480	18470	8
626	20240808	090800	10059580	18470	18490	18490	18470	3
627	20240808	090700	10004150	18490	18470	18490	18470	25
628	20240808	090600	9542360	18480	18480	18480	18480	53
629	20240808	090500	8562920	18480	18480	18480	18480	1
630	20240808	090400	8544440	18480	18480	18500	18470	24
631	20240808	090300	8100630	18500	18520	18520	18500	66
632	20240808	090200	6879570	18500	18520	18520	18500	59
633	20240808	090100	5787420	18520	18560	18560	18520	5
634	20240808	090000	5694730	18570	18600	18600	18570	274