KissMeData/069260/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	194400	516869050	18640	18640	18640	18640	2115
3	20240816	194300	516869050	18640	18640	18640	18640	0
4	20240816	194200	516869050	18640	18640	18640	18640	0
5	20240816	194100	516869050	18640	18640	18640	18640	0
6	20240816	194000	516869050	18640	18640	18640	18640	0
7	20240816	193900	516869050	18640	18640	18640	18640	0
8	20240816	193800	516869050	18640	18640	18640	18640	0
9	20240816	193700	516869050	18640	18640	18640	18640	0
10	20240816	193600	516869050	18640	18640	18640	18640	0
11	20240816	193500	516869050	18640	18640	18640	18640	0
12	20240816	193400	516869050	18640	18640	18640	18640	0
13	20240816	193300	516869050	18640	18640	18640	18640	0
14	20240816	193200	516869050	18640	18640	18640	18640	0
15	20240816	193100	516869050	18640	18640	18640	18640	0
16	20240816	193000	516869050	18640	18640	18640	18640	0
17	20240816	192900	516869050	18640	18640	18640	18640	0
18	20240816	192800	516869050	18640	18640	18640	18640	0
19	20240816	192700	516869050	18640	18640	18640	18640	0
20	20240816	192600	516869050	18640	18640	18640	18640	0
21	20240816	192500	516869050	18640	18640	18640	18640	0
22	20240816	192400	516869050	18640	18640	18640	18640	0
23	20240816	192300	516869050	18640	18640	18640	18640	0
24	20240816	192200	516869050	18640	18640	18640	18640	0
25	20240816	192100	516869050	18640	18640	18640	18640	0
26	20240816	192000	516869050	18640	18640	18640	18640	0
27	20240816	191900	516869050	18640	18640	18640	18640	0
28	20240816	191800	516869050	18640	18640	18640	18640	0
29	20240816	191700	516869050	18640	18640	18640	18640	0
30	20240816	191600	516869050	18640	18640	18640	18640	0
31	20240816	191500	516869050	18640	18640	18640	18640	0
32	20240816	191400	516869050	18640	18640	18640	18640	2115
33	20240816	191300	516869050	18640	18640	18640	18640	0
34	20240816	191200	516869050	18640	18640	18640	18640	0
35	20240816	191100	516869050	18640	18640	18640	18640	0
36	20240816	191000	516869050	18640	18640	18640	18640	0
37	20240816	190900	516869050	18640	18640	18640	18640	0
38	20240816	190800	516869050	18640	18640	18640	18640	0
39	20240816	190700	516869050	18640	18640	18640	18640	0
40	20240816	190600	516869050	18640	18640	18640	18640	0
41	20240816	190500	516869050	18640	18640	18640	18640	0
42	20240816	190400	516869050	18640	18640	18640	18640	0
43	20240816	190300	516869050	18640	18640	18640	18640	0
44	20240816	190200	516869050	18640	18640	18640	18640	0
45	20240816	190100	516869050	18640	18640	18640	18640	0
46	20240816	190000	516869050	18640	18640	18640	18640	0
47	20240816	185900	516869050	18640	18640	18640	18640	0
48	20240816	185800	516869050	18640	18640	18640	18640	0
49	20240816	185700	516869050	18640	18640	18640	18640	0
50	20240816	185600	516869050	18640	18640	18640	18640	0
51	20240816	185500	516869050	18640	18640	18640	18640	0
52	20240816	185400	516869050	18640	18640	18640	18640	0
53	20240816	185300	516869050	18640	18640	18640	18640	0
54	20240816	185200	516869050	18640	18640	18640	18640	0
55	20240816	185100	516869050	18640	18640	18640	18640	0
56	20240816	185000	516869050	18640	18640	18640	18640	0
57	20240816	184900	516869050	18640	18640	18640	18640	0
58	20240816	184800	516869050	18640	18640	18640	18640	0
59	20240816	184700	516869050	18640	18640	18640	18640	0
60	20240816	184600	516869050	18640	18640	18640	18640	0
61	20240816	184500	516869050	18640	18640	18640	18640	0
62	20240816	184400	516869050	18640	18640	18640	18640	2115
63	20240816	184300	516869050	18640	18640	18640	18640	0
64	20240816	184200	516869050	18640	18640	18640	18640	0
65	20240816	184100	516869050	18640	18640	18640	18640	0
66	20240816	184000	516869050	18640	18640	18640	18640	0
67	20240816	183900	516869050	18640	18640	18640	18640	0
68	20240816	183800	516869050	18640	18640	18640	18640	0
69	20240816	183700	516869050	18640	18640	18640	18640	0
70	20240816	183600	516869050	18640	18640	18640	18640	0
71	20240816	183500	516869050	18640	18640	18640	18640	0
72	20240816	183400	516869050	18640	18640	18640	18640	0
73	20240816	183300	516869050	18640	18640	18640	18640	0
74	20240816	183200	516869050	18640	18640	18640	18640	0
75	20240816	183100	516869050	18640	18640	18640	18640	0
76	20240816	183000	516869050	18640	18640	18640	18640	0
77	20240816	182900	516869050	18640	18640	18640	18640	0
78	20240816	182800	516869050	18640	18640	18640	18640	0
79	20240816	182700	516869050	18640	18640	18640	18640	0
80	20240816	182600	516869050	18640	18640	18640	18640	0
81	20240816	182500	516869050	18640	18640	18640	18640	0
82	20240816	182400	516869050	18640	18640	18640	18640	0
83	20240816	182300	516869050	18640	18640	18640	18640	0
84	20240816	182200	516869050	18640	18640	18640	18640	0
85	20240816	182100	516869050	18640	18640	18640	18640	0
86	20240816	182000	516869050	18640	18640	18640	18640	0
87	20240816	181900	516869050	18640	18640	18640	18640	0
88	20240816	181800	516869050	18640	18640	18640	18640	0
89	20240816	181700	516869050	18640	18640	18640	18640	0
90	20240816	181600	516869050	18640	18640	18640	18640	0
91	20240816	181500	516869050	18640	18640	18640	18640	0
92	20240816	181400	516869050	18640	18640	18640	18640	2115
93	20240816	181300	516869050	18640	18640	18640	18640	0
94	20240816	181200	516869050	18640	18640	18640	18640	0
95	20240816	181100	516869050	18640	18640	18640	18640	0
96	20240816	181000	516869050	18640	18640	18640	18640	0
97	20240816	180900	516869050	18640	18640	18640	18640	0
98	20240816	180800	516869050	18640	18640	18640	18640	0
99	20240816	180700	516869050	18640	18640	18640	18640	0
100	20240816	180600	516869050	18640	18640	18640	18640	0
101	20240816	180500	516869050	18640	18640	18640	18640	0
102	20240816	180400	516869050	18640	18640	18640	18640	0
103	20240816	180300	516869050	18640	18640	18640	18640	0
104	20240816	180200	516869050	18640	18640	18640	18640	0
105	20240816	180100	516869050	18640	18640	18640	18640	0
106	20240816	180000	516869050	18640	18640	18640	18640	0
107	20240816	175900	516869050	18640	18640	18640	18640	0
108	20240816	175800	516869050	18640	18640	18640	18640	0
109	20240816	175700	516869050	18640	18640	18640	18640	0
110	20240816	175600	516869050	18640	18640	18640	18640	0
111	20240816	175500	516869050	18640	18640	18640	18640	0
112	20240816	175400	516869050	18640	18640	18640	18640	0
113	20240816	175300	516869050	18640	18640	18640	18640	0
114	20240816	175200	516869050	18640	18640	18640	18640	0
115	20240816	175100	516869050	18640	18640	18640	18640	0
116	20240816	175000	516869050	18640	18640	18640	18640	0
117	20240816	174900	516869050	18640	18640	18640	18640	0
118	20240816	174800	516869050	18640	18640	18640	18640	0
119	20240816	174700	516869050	18640	18640	18640	18640	0
120	20240816	174600	516869050	18640	18640	18640	18640	0
121	20240816	174500	516869050	18640	18640	18640	18640	0
122	20240816	174400	516869050	18640	18640	18640	18640	2115
123	20240816	174300	516869050	18640	18640	18640	18640	0
124	20240816	174200	516869050	18640	18640	18640	18640	0
125	20240816	174100	516869050	18640	18640	18640	18640	0
126	20240816	174000	516869050	18640	18640	18640	18640	0
127	20240816	173900	516869050	18640	18640	18640	18640	0
128	20240816	173800	516869050	18640	18640	18640	18640	0
129	20240816	173700	516869050	18640	18640	18640	18640	0
130	20240816	173600	516869050	18640	18640	18640	18640	0
131	20240816	173500	516869050	18640	18640	18640	18640	0
132	20240816	173400	516869050	18640	18640	18640	18640	0
133	20240816	173300	516869050	18640	18640	18640	18640	0
134	20240816	173200	516869050	18640	18640	18640	18640	0
135	20240816	173100	516869050	18640	18640	18640	18640	0
136	20240816	173000	516869050	18640	18640	18640	18640	0
137	20240816	172900	516869050	18640	18640	18640	18640	0
138	20240816	172800	516869050	18640	18640	18640	18640	0
139	20240816	172700	516869050	18640	18640	18640	18640	0
140	20240816	172600	516869050	18640	18640	18640	18640	0
141	20240816	172500	516869050	18640	18640	18640	18640	0
142	20240816	172400	516869050	18640	18640	18640	18640	0
143	20240816	172300	516869050	18640	18640	18640	18640	0
144	20240816	172200	516869050	18640	18640	18640	18640	0
145	20240816	172100	516869050	18640	18640	18640	18640	0
146	20240816	172000	516869050	18640	18640	18640	18640	0
147	20240816	171900	516869050	18640	18640	18640	18640	0
148	20240816	171800	516869050	18640	18640	18640	18640	0
149	20240816	171700	516869050	18640	18640	18640	18640	0
150	20240816	171600	516869050	18640	18640	18640	18640	0
151	20240816	171500	516869050	18640	18640	18640	18640	0
152	20240816	171400	516869050	18640	18640	18640	18640	2115
153	20240816	171300	516869050	18640	18640	18640	18640	0
154	20240816	171200	516869050	18640	18640	18640	18640	0
155	20240816	171100	516869050	18640	18640	18640	18640	0
156	20240816	171000	516869050	18640	18640	18640	18640	0
157	20240816	170900	516869050	18640	18640	18640	18640	0
158	20240816	170800	516869050	18640	18640	18640	18640	0
159	20240816	170700	516869050	18640	18640	18640	18640	0
160	20240816	170600	516869050	18640	18640	18640	18640	0
161	20240816	170500	516869050	18640	18640	18640	18640	0
162	20240816	170400	516869050	18640	18640	18640	18640	0
163	20240816	170300	516869050	18640	18640	18640	18640	0
164	20240816	170200	516869050	18640	18640	18640	18640	0
165	20240816	170100	516869050	18640	18640	18640	18640	0
166	20240816	170000	516869050	18640	18640	18640	18640	0
167	20240816	165900	516869050	18640	18640	18640	18640	0
168	20240816	165800	516869050	18640	18640	18640	18640	0
169	20240816	165700	516869050	18640	18640	18640	18640	0
170	20240816	165600	516869050	18640	18640	18640	18640	0
171	20240816	165500	516869050	18640	18640	18640	18640	0
172	20240816	165400	516869050	18640	18640	18640	18640	0
173	20240816	165300	516869050	18640	18640	18640	18640	0
174	20240816	165200	516869050	18640	18640	18640	18640	0
175	20240816	165100	516869050	18640	18640	18640	18640	0
176	20240816	165000	516869050	18640	18640	18640	18640	0
177	20240816	164900	516869050	18640	18640	18640	18640	0
178	20240816	164800	516869050	18640	18640	18640	18640	0
179	20240816	164700	516869050	18640	18640	18640	18640	0
180	20240816	164600	516869050	18640	18640	18640	18640	0
181	20240816	164500	516869050	18640	18640	18640	18640	0
182	20240816	164400	516869050	18640	18640	18640	18640	2115
183	20240816	164300	516869050	18640	18640	18640	18640	0
184	20240816	164200	516869050	18640	18640	18640	18640	0
185	20240816	164100	516869050	18640	18640	18640	18640	0
186	20240816	164000	516869050	18640	18640	18640	18640	0
187	20240816	163900	516869050	18640	18640	18640	18640	0
188	20240816	163800	516869050	18640	18640	18640	18640	0
189	20240816	163700	516869050	18640	18640	18640	18640	0
190	20240816	163600	516869050	18640	18640	18640	18640	0
191	20240816	163500	516869050	18640	18640	18640	18640	0
192	20240816	163400	516869050	18640	18640	18640	18640	0
193	20240816	163300	516869050	18640	18640	18640	18640	0
194	20240816	163200	516869050	18640	18640	18640	18640	0
195	20240816	163100	516869050	18640	18640	18640	18640	0
196	20240816	163000	516869050	18640	18640	18640	18640	0
197	20240816	162900	516869050	18640	18640	18640	18640	0
198	20240816	162800	516869050	18640	18640	18640	18640	0
199	20240816	162700	516869050	18640	18640	18640	18640	0
200	20240816	162600	516869050	18640	18640	18640	18640	0
201	20240816	162500	516869050	18640	18640	18640	18640	0
202	20240816	162400	516869050	18640	18640	18640	18640	0
203	20240816	162300	516869050	18640	18640	18640	18640	0
204	20240816	162200	516869050	18640	18640	18640	18640	0
205	20240816	162100	516869050	18640	18640	18640	18640	0
206	20240816	162000	516869050	18640	18640	18640	18640	0
207	20240816	161900	516869050	18640	18640	18640	18640	0
208	20240816	161800	516869050	18640	18640	18640	18640	0
209	20240816	161700	516869050	18640	18640	18640	18640	0
210	20240816	161600	516869050	18640	18640	18640	18640	0
211	20240816	161500	516869050	18640	18640	18640	18640	0
212	20240816	161400	516869050	18640	18640	18640	18640	2115
213	20240816	161300	516869050	18640	18640	18640	18640	0
214	20240816	161200	516869050	18640	18640	18640	18640	0
215	20240816	161100	516869050	18640	18640	18640	18640	0
216	20240816	161000	516869050	18640	18640	18640	18640	0
217	20240816	160900	516869050	18640	18640	18640	18640	0
218	20240816	160800	516869050	18640	18640	18640	18640	0
219	20240816	160700	516869050	18640	18640	18640	18640	0
220	20240816	160600	516869050	18640	18640	18640	18640	0
221	20240816	160500	516869050	18640	18640	18640	18640	0
222	20240816	160400	516869050	18640	18640	18640	18640	0
223	20240816	160300	516869050	18640	18640	18640	18640	0
224	20240816	160200	516869050	18640	18640	18640	18640	0
225	20240816	160100	516869050	18640	18640	18640	18640	0
226	20240816	160000	516869050	18640	18640	18640	18640	0
227	20240816	155900	516869050	18640	18640	18640	18640	0
228	20240816	155800	516869050	18640	18640	18640	18640	0
229	20240816	155700	516869050	18640	18640	18640	18640	0
230	20240816	155600	516869050	18640	18640	18640	18640	0
231	20240816	155500	516869050	18640	18640	18640	18640	0
232	20240816	155400	516869050	18640	18640	18640	18640	0
233	20240816	155300	516869050	18640	18640	18640	18640	0
234	20240816	155200	516869050	18640	18640	18640	18640	0
235	20240816	155100	516869050	18640	18640	18640	18640	0
236	20240816	155000	516869050	18640	18640	18640	18640	0
237	20240816	154900	516869050	18640	18640	18640	18640	0
238	20240816	154800	516869050	18640	18640	18640	18640	0
239	20240816	154700	516869050	18640	18640	18640	18640	0
240	20240816	154600	516869050	18640	18640	18640	18640	0
241	20240816	154500	516869050	18640	18640	18640	18640	0
242	20240816	154400	516869050	18640	18640	18640	18640	2115
243	20240816	154300	516869050	18640	18640	18640	18640	0
244	20240816	154200	516869050	18640	18640	18640	18640	0
245	20240816	154100	516869050	18640	18640	18640	18640	0
246	20240816	154000	516869050	18640	18640	18640	18640	0
247	20240816	153900	516869050	18640	18640	18640	18640	0
248	20240816	153800	516869050	18640	18640	18640	18640	0
249	20240816	153700	516869050	18640	18640	18640	18640	0
250	20240816	153600	516869050	18640	18640	18640	18640	0
251	20240816	153500	516869050	18640	18640	18640	18640	0
252	20240816	153400	516869050	18640	18640	18640	18640	0
253	20240816	153300	516869050	18640	18640	18640	18640	0
254	20240816	153200	516869050	18640	18640	18640	18640	0
255	20240816	153100	516869050	18640	18640	18640	18640	0
256	20240816	153000	516869050	18640	18640	18640	18640	2115
257	20240816	152900	477445450	18640	18640	18640	18640	0
258	20240816	152800	477445450	18640	18640	18640	18640	0
259	20240816	152700	477445450	18640	18640	18640	18640	0
260	20240816	152600	477445450	18640	18640	18640	18640	0
261	20240816	152500	477445450	18640	18640	18640	18640	0
262	20240816	152400	477445450	18640	18640	18640	18640	0
263	20240816	152300	477445450	18640	18640	18640	18640	0
264	20240816	152200	477445450	18640	18640	18640	18640	0
265	20240816	152100	477445450	18640	18640	18640	18640	0
266	20240816	152000	477445450	18640	18640	18640	18640	0
267	20240816	151900	477445450	18640	18640	18640	18630	41
268	20240816	151800	476681220	18640	18640	18640	18630	11
269	20240816	151700	476476190	18640	18630	18640	18630	58
270	20240816	151600	475395610	18630	18630	18630	18630	26
271	20240816	151500	474911230	18640	18640	18640	18640	1
272	20240816	151400	474892590	18640	18640	18640	18640	6
273	20240816	151300	474780750	18650	18650	18650	18650	0
274	20240816	151200	474780750	18650	18650	18650	18650	0
275	20240816	151100	474780750	18650	18650	18650	18650	0
276	20240816	151000	474780750	18650	18640	18650	18640	4
277	20240816	150900	474706170	18640	18640	18640	18640	25
278	20240816	150800	474240170	18640	18640	18640	18640	6
279	20240816	150700	474128330	18650	18640	18650	18640	2
280	20240816	150600	474091040	18640	18640	18640	18640	2
281	20240816	150500	474053760	18640	18640	18640	18640	0
282	20240816	150400	474053760	18640	18640	18640	18640	22
283	20240816	150300	473643680	18650	18650	18650	18650	34
284	20240816	150200	473009580	18650	18650	18650	18650	14
285	20240816	150100	472748480	18650	18650	18650	18650	1
286	20240816	150000	472729830	18650	18650	18650	18650	2
287	20240816	145900	472692530	18650	18650	18650	18650	0
288	20240816	145800	472692530	18650	18650	18650	18650	2
289	20240816	145700	472655230	18680	18660	18680	18660	5
290	20240816	145600	472561890	18680	18650	18680	18650	5
291	20240816	145500	472468570	18660	18650	18660	18650	6
292	20240816	145400	472356620	18650	18650	18650	18650	1
293	20240816	145300	472337970	18650	18650	18650	18650	1
294	20240816	145200	472319320	18670	18680	18680	18660	9
295	20240816	145100	472151250	18690	18660	18690	18660	28
296	20240816	145000	471628520	18660	18660	18660	18650	27
297	20240816	144900	471124930	18700	18680	18700	18670	188
298	20240816	144800	467611860	18670	18670	18670	18670	1
299	20240816	144700	467593190	18670	18650	18670	18650	29
300	20240816	144600	467052300	18650	18650	18650	18650	1
301	20240816	144500	467033650	18650	18650	18650	18650	0
302	20240816	144400	467033650	18650	18650	18650	18650	4
303	20240816	144300	466959050	18660	18660	18660	18660	0
304	20240816	144200	466959050	18660	18660	18660	18650	102
305	20240816	144100	465055900	18660	18670	18670	18660	3
306	20240816	144000	464999900	18660	18660	18660	18660	3
307	20240816	143900	464943920	18660	18660	18660	18660	0
308	20240816	143800	464943920	18660	18660	18660	18660	1
309	20240816	143700	464925260	18670	18670	18670	18670	1
310	20240816	143600	464906590	18660	18660	18660	18660	3
311	20240816	143500	464850610	18660	18670	18670	18660	3
312	20240816	143400	464794610	18670	18670	18670	18670	1
313	20240816	143300	464775940	18670	18670	18670	18670	16
314	20240816	143200	464477220	18670	18670	18670	18670	1
315	20240816	143100	464458550	18670	18670	18670	18670	1
316	20240816	143000	464439880	18670	18670	18670	18670	1
317	20240816	142900	464421210	18680	18670	18680	18670	36
318	20240816	142800	463749000	18670	18670	18680	18670	35
319	20240816	142700	463095220	18670	18670	18670	18670	6
320	20240816	142600	462983200	18670	18670	18670	18670	6
321	20240816	142500	462871180	18670	18670	18670	18670	6
322	20240816	142400	462759160	18670	18670	18670	18670	5
323	20240816	142300	462665810	18680	18670	18680	18670	6
324	20240816	142200	462553780	18670	18670	18670	18670	2
325	20240816	142100	462516440	18670	18670	18670	18670	6
326	20240816	142000	462404420	18690	18670	18690	18670	933
327	20240816	141900	444983200	18660	18660	18660	18660	6
328	20240816	141800	444871240	18660	18660	18660	18660	5
329	20240816	141700	444777940	18660	18660	18660	18660	5
330	20240816	141600	444684640	18660	18660	18660	18660	4
331	20240816	141500	444610000	18660	18660	18660	18660	6
332	20240816	141400	444498040	18660	18660	18660	18660	5
333	20240816	141300	444404740	18660	18660	18660	18660	9
334	20240816	141200	444236800	18660	18660	18660	18660	6
335	20240816	141100	444124840	18660	18660	18660	18660	6
336	20240816	141000	444012880	18660	18660	18660	18660	2
337	20240816	140900	443975560	18660	18660	18660	18660	5
338	20240816	140800	443882260	18660	18660	18660	18660	25
339	20240816	140700	443415760	18650	18650	18650	18650	5
340	20240816	140600	443322510	18650	18650	18650	18650	6
341	20240816	140500	443210610	18650	18650	18650	18650	7
342	20240816	140400	443080060	18650	18650	18650	18650	2
343	20240816	140300	443042760	18650	18650	18650	18650	5
344	20240816	140200	442949510	18650	18650	18650	18650	6
345	20240816	140100	442837610	18650	18650	18650	18650	5
346	20240816	140000	442744360	18650	18650	18650	18650	7
347	20240816	135900	442613810	18650	18650	18650	18650	5
348	20240816	135800	442520560	18650	18650	18650	18650	0
349	20240816	135700	442520560	18650	18650	18650	18650	5
350	20240816	135600	442427310	18650	18650	18650	18650	8
351	20240816	135500	442278110	18650	18650	18650	18650	6
352	20240816	135400	442166210	18650	18650	18650	18650	7
353	20240816	135300	442035660	18650	18630	18650	18630	16
354	20240816	135200	441737430	18640	18640	18640	18640	0
355	20240816	135100	441737430	18640	18640	18640	18640	6
356	20240816	135000	441625590	18640	18640	18640	18640	6
357	20240816	134900	441513750	18640	18640	18640	18640	5
358	20240816	134800	441420550	18640	18640	18640	18640	18
359	20240816	134700	441085030	18640	18640	18650	18640	15
360	20240816	134600	440805340	18640	18640	18640	18640	0
361	20240816	134500	440805340	18640	18640	18640	18640	5
362	20240816	134400	440712140	18640	18640	18640	18640	7
363	20240816	134300	440581660	18640	18640	18640	18640	5
364	20240816	134200	440488460	18640	18640	18640	18640	6
365	20240816	134100	440376620	18640	18640	18640	18640	5
366	20240816	134000	440283420	18640	18640	18640	18640	1
367	20240816	133900	440264780	18640	18640	18640	18640	7
368	20240816	133800	440134300	18640	18640	18640	18640	8
369	20240816	133700	439985180	18650	18650	18650	18650	9
370	20240816	133600	439817330	18650	18650	18650	18650	6
371	20240816	133500	439705430	18650	18650	18650	18650	5
372	20240816	133400	439612180	18650	18650	18650	18650	3
373	20240816	133300	439556230	18650	18650	18650	18650	5
374	20240816	133200	439462980	18650	18650	18650	18650	6
375	20240816	133100	439351080	18650	18650	18650	18650	6
376	20240816	133000	439239180	18650	18650	18650	18650	5
377	20240816	132900	439145930	18650	18650	18650	18650	6
378	20240816	132800	439034030	18650	18660	18660	18650	231
379	20240816	132700	434723880	18660	18660	18660	18660	6
380	20240816	132600	434611920	18660	18660	18660	18660	6
381	20240816	132500	434499960	18660	18660	18660	18660	6
382	20240816	132400	434388000	18660	18660	18660	18660	6
383	20240816	132300	434276040	18660	18660	18660	18660	6
384	20240816	132200	434164080	18660	18660	18660	18660	2
385	20240816	132100	434126760	18660	18660	18660	18660	5
386	20240816	132000	434033460	18660	18660	18660	18660	26
387	20240816	131900	433548300	18660	18660	18660	18660	5
388	20240816	131800	433455000	18660	18660	18660	18660	7
389	20240816	131700	433324380	18660	18660	18660	18660	6
390	20240816	131600	433212420	18670	18670	18670	18670	1
391	20240816	131500	433193750	18660	18660	18660	18660	53
392	20240816	131400	432204770	18660	18660	18660	18660	7
393	20240816	131300	432074150	18660	18660	18660	18660	6
394	20240816	131200	431962190	18660	18660	18660	18660	5
395	20240816	131100	431868890	18660	18660	18660	18660	6
396	20240816	131000	431756930	18660	18660	18660	18660	0
397	20240816	130900	431756930	18660	18660	18660	18660	5
398	20240816	130800	431663630	18660	18660	18660	18660	6
399	20240816	130700	431551670	18670	18660	18670	18660	58
400	20240816	130600	430468860	18660	18660	18660	18660	5
401	20240816	130500	430375560	18660	18660	18660	18660	6
402	20240816	130400	430263600	18670	18670	18670	18670	0
403	20240816	130300	430263600	18670	18660	18670	18660	10
404	20240816	130200	430076970	18660	18660	18660	18660	6
405	20240816	130100	429965010	18670	18660	18670	18660	16
406	20240816	130000	429666370	18660	18660	18660	18660	6
407	20240816	125900	429554410	18670	18660	18670	18660	11
408	20240816	125800	429349090	18660	18660	18660	18660	3
409	20240816	125700	429293110	18660	18670	18670	18660	10
410	20240816	125600	429106460	18660	18660	18660	18660	5
411	20240816	125500	429013160	18660	18660	18660	18660	5
412	20240816	125400	428919860	18660	18660	18660	18660	6
413	20240816	125300	428807900	18660	18660	18660	18660	6
414	20240816	125200	428695940	18660	18660	18660	18660	0
415	20240816	125100	428695940	18660	18660	18660	18660	6
416	20240816	125000	428583980	18660	18660	18660	18660	5
417	20240816	124900	428490680	18670	18660	18670	18660	35
418	20240816	124800	427837280	18660	18660	18660	18660	5
419	20240816	124700	427743980	18660	18660	18660	18660	5
420	20240816	124600	427650680	18660	18660	18660	18660	1
421	20240816	124500	427632020	18660	18670	18670	18660	16
422	20240816	124400	427333360	18660	18670	18670	18660	16
423	20240816	124300	427034700	18660	18660	18660	18660	6
424	20240816	124200	426922740	18660	18660	18660	18660	5
425	20240816	124100	426829440	18660	18660	18660	18660	5
426	20240816	124000	426736140	18660	18660	18660	18660	0
427	20240816	123900	426736140	18660	18660	18660	18660	5
428	20240816	123800	426642840	18660	18660	18660	18660	5
429	20240816	123700	426549540	18660	18660	18660	18660	6
430	20240816	123600	426437580	18660	18660	18660	18660	5
431	20240816	123500	426344280	18660	18660	18660	18660	5
432	20240816	123400	426250980	18660	18660	18660	18660	1
433	20240816	123300	426232320	18660	18660	18660	18660	11
434	20240816	123200	426027060	18660	18660	18660	18660	5
435	20240816	123100	425933760	18660	18660	18660	18660	5
436	20240816	123000	425840460	18660	18640	18660	18640	9
437	20240816	122900	425672560	18640	18640	18640	18630	8
438	20240816	122800	425523450	18640	18640	18640	18640	5
439	20240816	122700	425430250	18630	18630	18630	18630	5
440	20240816	122600	425337100	18630	18640	18640	18630	11
441	20240816	122500	425132120	18630	18640	18640	18630	10
442	20240816	122400	424945770	18630	18650	18650	18630	238
443	20240816	122300	420509720	18650	18690	18690	18650	961
444	20240816	122200	402575280	18690	18690	18690	18690	0
445	20240816	122100	402575280	18690	18690	18690	18690	5
446	20240816	122000	402481830	18690	18690	18690	18690	6
447	20240816	121900	402369690	18690	18700	18700	18690	10
448	20240816	121800	402182740	18700	18690	18700	18690	7
449	20240816	121700	402051900	18690	18690	18690	18690	5
450	20240816	121600	401958450	18690	18690	18690	18690	49
451	20240816	121500	401042640	18690	18690	18690	18690	5
452	20240816	121400	400949190	18690	18690	18690	18690	5
453	20240816	121300	400855740	18690	18690	18690	18690	5
454	20240816	121200	400762290	18690	18690	18690	18690	6
455	20240816	121100	400650150	18690	18690	18690	18690	5
456	20240816	121000	400556700	18690	18690	18690	18690	0
457	20240816	120900	400556700	18690	18690	18690	18690	5
458	20240816	120800	400463250	18690	18690	18690	18690	5
459	20240816	120700	400369800	18690	18690	18690	18690	5
460	20240816	120600	400276350	18690	18690	18690	18690	6
461	20240816	120500	400164210	18690	18690	18690	18690	5
462	20240816	120400	400070760	18690	18690	18690	18690	0
463	20240816	120300	400070760	18690	18690	18690	18690	6
464	20240816	120200	399958620	18690	18690	18690	18690	5
465	20240816	120100	399865170	18690	18690	18690	18680	11
466	20240816	120000	399659630	18680	18680	18680	18680	5
467	20240816	115900	399566230	18690	18690	18690	18690	2
468	20240816	115800	399528850	18680	18680	18680	18680	6
469	20240816	115700	399416770	18680	18680	18680	18680	5
470	20240816	115600	399323370	18680	18680	18680	18680	5
471	20240816	115500	399229970	18700	18680	18700	18680	11
472	20240816	115400	399024460	18680	18680	18680	18680	5
473	20240816	115300	398931060	18700	18680	18700	18680	7
474	20240816	115200	398800270	18700	18700	18700	18700	1
475	20240816	115100	398781570	18690	18700	18730	18690	44
476	20240816	115000	397957800	18720	18690	18720	18690	34
477	20240816	114900	397321470	18680	18690	18730	18680	38
478	20240816	114800	396610030	18680	18680	18680	18680	8
479	20240816	114700	396460590	18680	18690	18690	18680	7
480	20240816	114600	396329820	18690	18690	18690	18690	1
481	20240816	114500	396311130	18680	18680	18680	18680	5
482	20240816	114400	396217730	18700	18690	18720	18690	69
483	20240816	114300	394926720	18680	18680	18680	18680	5
484	20240816	114200	394833320	18680	18680	18680	18680	5
485	20240816	114100	394739920	18680	18680	18680	18680	6
486	20240816	114000	394627840	18680	18680	18680	18680	0
487	20240816	113900	394627840	18680	18680	18680	18680	5
488	20240816	113800	394534440	18680	18680	18680	18680	11
489	20240816	113700	394328960	18680	18680	18680	18680	305
490	20240816	113600	388631560	18680	18680	18680	18680	5
491	20240816	113500	388538160	18680	18680	18680	18680	0
492	20240816	113400	388538160	18680	18690	18690	18680	51
493	20240816	113300	387584980	18680	18680	18680	18680	475
494	20240816	113200	378711980	18680	18680	18680	18680	6
495	20240816	113100	378599900	18680	18680	18680	18680	5
496	20240816	113000	378506500	18680	18680	18680	18680	21
497	20240816	112900	378114220	18690	18690	18690	18680	9
498	20240816	112800	377946060	18680	18680	18680	18680	0
499	20240816	112700	377946060	18680	18690	18690	18680	19
500	20240816	112600	377591000	18680	18680	18680	18680	5
501	20240816	112500	377497600	18690	18680	18690	18680	8
502	20240816	112400	377348130	18690	18690	18690	18680	212
503	20240816	112300	373385960	18690	18690	18690	18690	5
504	20240816	112200	373292510	18690	18690	18690	18690	0
505	20240816	112100	373292510	18690	18690	18690	18690	5
506	20240816	112000	373199060	18730	18690	18730	18690	6
507	20240816	111900	373086880	18680	18680	18680	18680	8
508	20240816	111800	372937440	18680	18670	18680	18670	15
509	20240816	111700	372657370	18670	18670	18680	18670	19
510	20240816	111600	372302580	18670	18670	18670	18670	15
511	20240816	111500	372022530	18670	18680	18720	18670	57
512	20240816	111400	370956830	18680	18680	18700	18670	45
513	20240816	111300	370116290	18670	18670	18670	18670	24
514	20240816	111200	369668210	18670	18670	18670	18670	7
515	20240816	111100	369537520	18670	18690	18690	18670	13
516	20240816	111000	369294710	18690	18670	18690	18670	17
517	20240816	110900	368977150	18700	18670	18710	18670	38
518	20240816	110800	368267040	18670	18700	18720	18670	184
519	20240816	110700	364829450	18720	18690	18730	18690	49
520	20240816	110600	363912320	18710	18700	18710	18690	17
521	20240816	110500	363594450	18700	18700	18700	18700	5
522	20240816	110400	363500950	18730	18710	18770	18710	3059
523	20240816	110300	306150570	18700	18700	18700	18700	7
524	20240816	110200	306019670	18700	18710	18710	18700	7
525	20240816	110100	305888750	18700	18690	18700	18690	37
526	20240816	110000	305196860	18690	18670	18700	18670	80
527	20240816	105900	303701050	18670	18680	18680	18670	13
528	20240816	105800	303458230	18680	18680	18680	18680	138
529	20240816	105700	300880390	18680	18680	18680	18680	7
530	20240816	105600	300749630	18680	18690	18690	18680	16
531	20240816	105500	300450660	18680	18680	18680	18680	7
532	20240816	105400	300319900	18680	18680	18680	18680	5
533	20240816	105300	300226500	18680	18680	18680	18680	8
534	20240816	105200	300077060	18680	18680	18680	18680	1
535	20240816	105100	300058380	18680	18680	18680	18680	7
536	20240816	105000	299927620	18680	18680	18680	18680	32
537	20240816	104900	299329860	18680	18690	18690	18680	38
538	20240816	104800	298619690	18690	18690	18690	18690	6
539	20240816	104700	298507550	18690	18690	18690	18690	6
540	20240816	104600	298395410	18690	18690	18690	18690	2
541	20240816	104500	298358030	18690	18690	18690	18690	7
542	20240816	104400	298227200	18690	18690	18690	18690	7
543	20240816	104300	298096370	18690	18690	18690	18690	5
544	20240816	104200	298002920	18690	18690	18690	18690	7
545	20240816	104100	297872090	18690	18690	18690	18690	6
546	20240816	104000	297759950	18690	18690	18690	18690	2
547	20240816	103900	297722570	18690	18690	18690	18690	11
548	20240816	103800	297516980	18690	18690	18690	18690	7
549	20240816	103700	297386150	18690	18690	18690	18690	6
550	20240816	103600	297274010	18680	18690	18700	18680	40
551	20240816	103500	296526100	18680	18680	18680	18680	7
552	20240816	103400	296395340	18680	18680	18680	18680	7
553	20240816	103300	296264580	18680	18680	18680	18680	7
554	20240816	103200	296133820	18700	18700	18700	18690	163
555	20240816	103100	293085730	18710	18700	18710	18680	145
556	20240816	103000	290374350	18700	18700	18700	18700	106
557	20240816	102900	288392150	18700	18700	18700	18700	19
558	20240816	102800	288036850	18700	18700	18700	18700	101
559	20240816	102700	286148150	18700	18700	18700	18700	114
560	20240816	102600	284016350	18700	18700	18700	18700	50
561	20240816	102500	283081350	18700	18700	18700	18700	166
562	20240816	102400	279977150	18700	18700	18700	18700	14
563	20240816	102300	279715350	18700	18700	18700	18700	1
564	20240816	102200	279696650	18700	18690	18700	18690	36
565	20240816	102100	279023520	18680	18680	18680	18680	2
566	20240816	102000	278986160	18700	18700	18710	18700	132
567	20240816	101900	276517750	18700	18700	18700	18700	17
568	20240816	101800	276199850	18700	18700	18700	18700	2
569	20240816	101700	276162450	18700	18700	18700	18700	20
570	20240816	101600	275788450	18700	18700	18700	18700	18
571	20240816	101500	275451850	18700	18700	18700	18700	1
572	20240816	101400	275433150	18710	18710	18710	18700	26
573	20240816	101300	274946800	18700	18700	18700	18700	125
574	20240816	101200	272609300	18700	18700	18700	18700	16
575	20240816	101100	272310100	18700	18700	18700	18700	16
576	20240816	101000	272010900	18710	18700	18710	18700	32
577	20240816	100900	271412490	18700	18700	18710	18700	55
578	20240816	100800	270383980	18690	18660	18690	18660	71
579	20240816	100700	269057600	18660	18670	18670	18660	3
580	20240816	100600	269001610	18660	18670	18670	18660	5
581	20240816	100500	268908280	18680	18680	18680	18680	2
582	20240816	100400	268870920	18690	18690	18690	18690	8
583	20240816	100300	268721400	18700	18690	18700	18690	25
584	20240816	100200	268254140	18690	18690	18690	18690	2
585	20240816	100100	268216760	18700	18710	18710	18700	204
586	20240816	100000	264401920	18710	18690	18710	18690	127
587	20240816	095900	262026720	18690	18690	18700	18690	29
588	20240816	095800	261484600	18700	18690	18700	18690	45
589	20240816	095700	260643540	18690	18670	18690	18670	108
590	20240816	095600	258627160	18660	18660	18660	18660	19
591	20240816	095500	258272620	18660	18660	18660	18660	13
592	20240816	095400	258030040	18660	18660	18660	18660	1
593	20240816	095300	258011380	18660	18660	18670	18640	26
594	20240816	095200	257526440	18670	18640	18690	18640	83
595	20240816	095100	255975860	18620	18620	18620	18620	14
596	20240816	095000	255715180	18620	18640	18640	18620	117
597	20240816	094900	253535530	18640	18670	18670	18640	224
598	20240816	094800	249355750	18690	18690	18690	18680	294
599	20240816	094700	243860900	18690	18690	18700	18690	17
600	20240816	094600	243543160	18690	18690	18690	18690	1
601	20240816	094500	243524470	18690	18690	18710	18690	211
602	20240816	094400	239578960	18680	18700	18700	18680	372
603	20240816	094300	232622600	18700	18700	18700	18700	58
604	20240816	094200	231538000	18710	18700	18710	18700	13
605	20240816	094100	231294890	18700	18690	18710	18690	1137
606	20240816	094000	210032490	18690	18690	18700	18690	19
607	20240816	093900	209677370	18690	18680	18690	18680	7
608	20240816	093800	209546550	18670	18690	18690	18670	18
609	20240816	093700	209210270	18690	18690	18700	18690	120
610	20240816	093600	206967440	18700	18660	18700	18660	119
611	20240816	093500	204745450	18660	18660	18670	18660	39
612	20240816	093400	204017700	18660	18680	18700	18660	22
613	20240816	093300	203606910	18680	18660	18680	18660	4
614	20240816	093200	203532240	18670	18690	18690	18670	266
615	20240816	093100	198561380	18690	18690	18700	18690	251
616	20240816	093000	193868800	18700	18700	18700	18690	130
617	20240816	092900	191438960	18690	18650	18730	18650	538
618	20240816	092800	181380340	18660	18630	18720	18610	3134
619	20240816	092700	122794920	18620	18630	18630	18620	9
620	20240816	092600	122627260	18650	18650	18650	18650	337
621	20240816	092500	116342210	18650	18650	18650	18650	4
622	20240816	092400	116267610	18650	18650	18650	18650	17
623	20240816	092300	115950560	18660	18660	18660	18660	10
624	20240816	092200	115763960	18660	18660	18670	18650	103
625	20240816	092100	113842160	18640	18630	18640	18610	202
626	20240816	092000	110078490	18630	18610	18670	18610	299
627	20240816	091900	104507720	18590	18590	18610	18580	54
628	20240816	091800	103503670	18590	18610	18610	18590	185
629	20240816	091700	100063780	18610	18620	18650	18610	153
630	20240816	091600	97213460	18620	18640	18640	18620	132
631	20240816	091500	94755330	18640	18620	18640	18600	399
632	20240816	091400	87324240	18620	18670	18670	18620	226
633	20240816	091300	83111960	18670	18700	18700	18650	754
634	20240816	091200	69037370	18700	18690	18700	18690	34
635	20240816	091100	68401620	18700	18700	18700	18700	121
636	20240816	091000	66138920	18680	18710	18710	18680	221
637	20240816	090900	62008910	18690	18630	18700	18630	190
638	20240816	090800	58464390	18620	18660	18660	18620	125
639	20240816	090700	56133000	18660	18680	18680	18650	517
640	20240816	090600	46483600	18680	18690	18690	18680	31
641	20240816	090500	45904510	18720	18720	18730	18720	204
642	20240816	090400	42085530	18720	18690	18730	18690	175
643	20240816	090300	38812410	18660	18650	18660	18650	22
644	20240816	090200	38402090	18660	18700	18700	18650	202
645	20240816	090100	34632110	18700	18650	18700	18650	17
646	20240816	090000	34314910	18730	18740	18760	18700	1831