KissMeData/069260/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194400	604070840	18700	18700	18700	18700	2873
3	20240819	194300	604070840	18700	18700	18700	18700	0
4	20240819	194200	604070840	18700	18700	18700	18700	0
5	20240819	194100	604070840	18700	18700	18700	18700	0
6	20240819	194000	604070840	18700	18700	18700	18700	0
7	20240819	193900	604070840	18700	18700	18700	18700	0
8	20240819	193800	604070840	18700	18700	18700	18700	0
9	20240819	193700	604070840	18700	18700	18700	18700	0
10	20240819	193600	604070840	18700	18700	18700	18700	0
11	20240819	193500	604070840	18700	18700	18700	18700	0
12	20240819	193400	604070840	18700	18700	18700	18700	0
13	20240819	193300	604070840	18700	18700	18700	18700	0
14	20240819	193200	604070840	18700	18700	18700	18700	0
15	20240819	193100	604070840	18700	18700	18700	18700	0
16	20240819	193000	604070840	18700	18700	18700	18700	0
17	20240819	192900	604070840	18700	18700	18700	18700	0
18	20240819	192800	604070840	18700	18700	18700	18700	0
19	20240819	192700	604070840	18700	18700	18700	18700	0
20	20240819	192600	604070840	18700	18700	18700	18700	0
21	20240819	192500	604070840	18700	18700	18700	18700	0
22	20240819	192400	604070840	18700	18700	18700	18700	0
23	20240819	192300	604070840	18700	18700	18700	18700	0
24	20240819	192200	604070840	18700	18700	18700	18700	0
25	20240819	192100	604070840	18700	18700	18700	18700	0
26	20240819	192000	604070840	18700	18700	18700	18700	0
27	20240819	191900	604070840	18700	18700	18700	18700	0
28	20240819	191800	604070840	18700	18700	18700	18700	0
29	20240819	191700	604070840	18700	18700	18700	18700	0
30	20240819	191600	604070840	18700	18700	18700	18700	0
31	20240819	191500	604070840	18700	18700	18700	18700	0
32	20240819	191400	604070840	18700	18700	18700	18700	2873
33	20240819	191300	604070840	18700	18700	18700	18700	0
34	20240819	191200	604070840	18700	18700	18700	18700	0
35	20240819	191100	604070840	18700	18700	18700	18700	0
36	20240819	191000	604070840	18700	18700	18700	18700	0
37	20240819	190900	604070840	18700	18700	18700	18700	0
38	20240819	190800	604070840	18700	18700	18700	18700	0
39	20240819	190700	604070840	18700	18700	18700	18700	0
40	20240819	190600	604070840	18700	18700	18700	18700	0
41	20240819	190500	604070840	18700	18700	18700	18700	0
42	20240819	190400	604070840	18700	18700	18700	18700	0
43	20240819	190300	604070840	18700	18700	18700	18700	0
44	20240819	190200	604070840	18700	18700	18700	18700	0
45	20240819	190100	604070840	18700	18700	18700	18700	0
46	20240819	190000	604070840	18700	18700	18700	18700	0
47	20240819	185900	604070840	18700	18700	18700	18700	0
48	20240819	185800	604070840	18700	18700	18700	18700	0
49	20240819	185700	604070840	18700	18700	18700	18700	0
50	20240819	185600	604070840	18700	18700	18700	18700	0
51	20240819	185500	604070840	18700	18700	18700	18700	0
52	20240819	185400	604070840	18700	18700	18700	18700	0
53	20240819	185300	604070840	18700	18700	18700	18700	0
54	20240819	185200	604070840	18700	18700	18700	18700	0
55	20240819	185100	604070840	18700	18700	18700	18700	0
56	20240819	185000	604070840	18700	18700	18700	18700	0
57	20240819	184900	604070840	18700	18700	18700	18700	0
58	20240819	184800	604070840	18700	18700	18700	18700	0
59	20240819	184700	604070840	18700	18700	18700	18700	0
60	20240819	184600	604070840	18700	18700	18700	18700	0
61	20240819	184500	604070840	18700	18700	18700	18700	0
62	20240819	184400	604070840	18700	18700	18700	18700	2873
63	20240819	184300	604070840	18700	18700	18700	18700	0
64	20240819	184200	604070840	18700	18700	18700	18700	0
65	20240819	184100	604070840	18700	18700	18700	18700	0
66	20240819	184000	604070840	18700	18700	18700	18700	0
67	20240819	183900	604070840	18700	18700	18700	18700	0
68	20240819	183800	604070840	18700	18700	18700	18700	0
69	20240819	183700	604070840	18700	18700	18700	18700	0
70	20240819	183600	604070840	18700	18700	18700	18700	0
71	20240819	183500	604070840	18700	18700	18700	18700	0
72	20240819	183400	604070840	18700	18700	18700	18700	0
73	20240819	183300	604070840	18700	18700	18700	18700	0
74	20240819	183200	604070840	18700	18700	18700	18700	0
75	20240819	183100	604070840	18700	18700	18700	18700	0
76	20240819	183000	604070840	18700	18700	18700	18700	0
77	20240819	182900	604070840	18700	18700	18700	18700	0
78	20240819	182800	604070840	18700	18700	18700	18700	0
79	20240819	182700	604070840	18700	18700	18700	18700	0
80	20240819	182600	604070840	18700	18700	18700	18700	0
81	20240819	182500	604070840	18700	18700	18700	18700	0
82	20240819	182400	604070840	18700	18700	18700	18700	0
83	20240819	182300	604070840	18700	18700	18700	18700	0
84	20240819	182200	604070840	18700	18700	18700	18700	0
85	20240819	182100	604070840	18700	18700	18700	18700	0
86	20240819	182000	604070840	18700	18700	18700	18700	0
87	20240819	181900	604070840	18700	18700	18700	18700	0
88	20240819	181800	604070840	18700	18700	18700	18700	0
89	20240819	181700	604070840	18700	18700	18700	18700	0
90	20240819	181600	604070840	18700	18700	18700	18700	0
91	20240819	181500	604070840	18700	18700	18700	18700	0
92	20240819	181400	604070840	18700	18700	18700	18700	2873
93	20240819	181300	604070840	18700	18700	18700	18700	0
94	20240819	181200	604070840	18700	18700	18700	18700	0
95	20240819	181100	604070840	18700	18700	18700	18700	0
96	20240819	181000	604070840	18700	18700	18700	18700	0
97	20240819	180900	604070840	18700	18700	18700	18700	0
98	20240819	180800	604070840	18700	18700	18700	18700	0
99	20240819	180700	604070840	18700	18700	18700	18700	0
100	20240819	180600	604070840	18700	18700	18700	18700	0
101	20240819	180500	604070840	18700	18700	18700	18700	0
102	20240819	180400	604070840	18700	18700	18700	18700	0
103	20240819	180300	604070840	18700	18700	18700	18700	0
104	20240819	180200	604070840	18700	18700	18700	18700	0
105	20240819	180100	604070840	18700	18700	18700	18700	0
106	20240819	180000	604070840	18700	18700	18700	18700	0
107	20240819	175900	604070840	18700	18700	18700	18700	0
108	20240819	175800	604070840	18700	18700	18700	18700	0
109	20240819	175700	604070840	18700	18700	18700	18700	0
110	20240819	175600	604070840	18700	18700	18700	18700	0
111	20240819	175500	604070840	18700	18700	18700	18700	0
112	20240819	175400	604070840	18700	18700	18700	18700	0
113	20240819	175300	604070840	18700	18700	18700	18700	0
114	20240819	175200	604070840	18700	18700	18700	18700	0
115	20240819	175100	604070840	18700	18700	18700	18700	0
116	20240819	175000	604070840	18700	18700	18700	18700	0
117	20240819	174900	604070840	18700	18700	18700	18700	0
118	20240819	174800	604070840	18700	18700	18700	18700	0
119	20240819	174700	604070840	18700	18700	18700	18700	0
120	20240819	174600	604070840	18700	18700	18700	18700	0
121	20240819	174500	604070840	18700	18700	18700	18700	0
122	20240819	174400	604070840	18700	18700	18700	18700	2873
123	20240819	174300	604070840	18700	18700	18700	18700	0
124	20240819	174200	604070840	18700	18700	18700	18700	0
125	20240819	174100	604070840	18700	18700	18700	18700	0
126	20240819	174000	604070840	18700	18700	18700	18700	0
127	20240819	173900	604070840	18700	18700	18700	18700	0
128	20240819	173800	604070840	18700	18700	18700	18700	0
129	20240819	173700	604070840	18700	18700	18700	18700	0
130	20240819	173600	604070840	18700	18700	18700	18700	0
131	20240819	173500	604070840	18700	18700	18700	18700	0
132	20240819	173400	604070840	18700	18700	18700	18700	0
133	20240819	173300	604070840	18700	18700	18700	18700	0
134	20240819	173200	604070840	18700	18700	18700	18700	0
135	20240819	173100	604070840	18700	18700	18700	18700	0
136	20240819	173000	604070840	18700	18700	18700	18700	0
137	20240819	172900	604070840	18700	18700	18700	18700	0
138	20240819	172800	604070840	18700	18700	18700	18700	0
139	20240819	172700	604070840	18700	18700	18700	18700	0
140	20240819	172600	604070840	18700	18700	18700	18700	0
141	20240819	172500	604070840	18700	18700	18700	18700	0
142	20240819	172400	604070840	18700	18700	18700	18700	0
143	20240819	172300	604070840	18700	18700	18700	18700	0
144	20240819	172200	604070840	18700	18700	18700	18700	0
145	20240819	172100	604070840	18700	18700	18700	18700	0
146	20240819	172000	604070840	18700	18700	18700	18700	0
147	20240819	171900	604070840	18700	18700	18700	18700	0
148	20240819	171800	604070840	18700	18700	18700	18700	0
149	20240819	171700	604070840	18700	18700	18700	18700	0
150	20240819	171600	604070840	18700	18700	18700	18700	0
151	20240819	171500	604070840	18700	18700	18700	18700	0
152	20240819	171400	604070840	18700	18700	18700	18700	2873
153	20240819	171300	604070840	18700	18700	18700	18700	0
154	20240819	171200	604070840	18700	18700	18700	18700	0
155	20240819	171100	604070840	18700	18700	18700	18700	0
156	20240819	171000	604070840	18700	18700	18700	18700	0
157	20240819	170900	604070840	18700	18700	18700	18700	0
158	20240819	170800	604070840	18700	18700	18700	18700	0
159	20240819	170700	604070840	18700	18700	18700	18700	0
160	20240819	170600	604070840	18700	18700	18700	18700	0
161	20240819	170500	604070840	18700	18700	18700	18700	0
162	20240819	170400	604070840	18700	18700	18700	18700	0
163	20240819	170300	604070840	18700	18700	18700	18700	0
164	20240819	170200	604070840	18700	18700	18700	18700	0
165	20240819	170100	604070840	18700	18700	18700	18700	0
166	20240819	170000	604070840	18700	18700	18700	18700	0
167	20240819	165900	604070840	18700	18700	18700	18700	0
168	20240819	165800	604070840	18700	18700	18700	18700	0
169	20240819	165700	604070840	18700	18700	18700	18700	0
170	20240819	165600	604070840	18700	18700	18700	18700	0
171	20240819	165500	604070840	18700	18700	18700	18700	0
172	20240819	165400	604070840	18700	18700	18700	18700	0
173	20240819	165300	604070840	18700	18700	18700	18700	0
174	20240819	165200	604070840	18700	18700	18700	18700	0
175	20240819	165100	604070840	18700	18700	18700	18700	0
176	20240819	165000	604070840	18700	18700	18700	18700	0
177	20240819	164900	604070840	18700	18700	18700	18700	0
178	20240819	164800	604070840	18700	18700	18700	18700	0
179	20240819	164700	604070840	18700	18700	18700	18700	0
180	20240819	164600	604070840	18700	18700	18700	18700	0
181	20240819	164500	604070840	18700	18700	18700	18700	0
182	20240819	164400	604070840	18700	18700	18700	18700	2873
183	20240819	164300	604070840	18700	18700	18700	18700	0
184	20240819	164200	604070840	18700	18700	18700	18700	0
185	20240819	164100	604070840	18700	18700	18700	18700	0
186	20240819	164000	604070840	18700	18700	18700	18700	0
187	20240819	163900	604070840	18700	18700	18700	18700	0
188	20240819	163800	604070840	18700	18700	18700	18700	0
189	20240819	163700	604070840	18700	18700	18700	18700	0
190	20240819	163600	604070840	18700	18700	18700	18700	0
191	20240819	163500	604070840	18700	18700	18700	18700	0
192	20240819	163400	604070840	18700	18700	18700	18700	0
193	20240819	163300	604070840	18700	18700	18700	18700	0
194	20240819	163200	604070840	18700	18700	18700	18700	0
195	20240819	163100	604070840	18700	18700	18700	18700	0
196	20240819	163000	604070840	18700	18700	18700	18700	0
197	20240819	162900	604070840	18700	18700	18700	18700	0
198	20240819	162800	604070840	18700	18700	18700	18700	0
199	20240819	162700	604070840	18700	18700	18700	18700	0
200	20240819	162600	604070840	18700	18700	18700	18700	0
201	20240819	162500	604070840	18700	18700	18700	18700	0
202	20240819	162400	604070840	18700	18700	18700	18700	0
203	20240819	162300	604070840	18700	18700	18700	18700	0
204	20240819	162200	604070840	18700	18700	18700	18700	0
205	20240819	162100	604070840	18700	18700	18700	18700	0
206	20240819	162000	604070840	18700	18700	18700	18700	0
207	20240819	161900	604070840	18700	18700	18700	18700	0
208	20240819	161800	604070840	18700	18700	18700	18700	0
209	20240819	161700	604070840	18700	18700	18700	18700	0
210	20240819	161600	604070840	18700	18700	18700	18700	0
211	20240819	161500	604070840	18700	18700	18700	18700	0
212	20240819	161400	604070840	18700	18700	18700	18700	2873
213	20240819	161300	604070840	18700	18700	18700	18700	0
214	20240819	161200	604070840	18700	18700	18700	18700	0
215	20240819	161100	604070840	18700	18700	18700	18700	0
216	20240819	161000	604070840	18700	18700	18700	18700	0
217	20240819	160900	604070840	18700	18700	18700	18700	0
218	20240819	160800	604070840	18700	18700	18700	18700	0
219	20240819	160700	604070840	18700	18700	18700	18700	0
220	20240819	160600	604070840	18700	18700	18700	18700	0
221	20240819	160500	604070840	18700	18700	18700	18700	0
222	20240819	160400	604070840	18700	18700	18700	18700	0
223	20240819	160300	604070840	18700	18700	18700	18700	0
224	20240819	160200	604070840	18700	18700	18700	18700	0
225	20240819	160100	604070840	18700	18700	18700	18700	0
226	20240819	160000	604070840	18700	18700	18700	18700	0
227	20240819	155900	604070840	18700	18700	18700	18700	0
228	20240819	155800	604070840	18700	18700	18700	18700	0
229	20240819	155700	604070840	18700	18700	18700	18700	0
230	20240819	155600	604070840	18700	18700	18700	18700	0
231	20240819	155500	604070840	18700	18700	18700	18700	0
232	20240819	155400	604070840	18700	18700	18700	18700	0
233	20240819	155300	604070840	18700	18700	18700	18700	0
234	20240819	155200	604070840	18700	18700	18700	18700	0
235	20240819	155100	604070840	18700	18700	18700	18700	0
236	20240819	155000	604070840	18700	18700	18700	18700	0
237	20240819	154900	604070840	18700	18700	18700	18700	0
238	20240819	154800	604070840	18700	18700	18700	18700	0
239	20240819	154700	604070840	18700	18700	18700	18700	0
240	20240819	154600	604070840	18700	18700	18700	18700	0
241	20240819	154500	604070840	18700	18700	18700	18700	0
242	20240819	154400	604070840	18700	18700	18700	18700	2873
243	20240819	154300	604070840	18700	18700	18700	18700	0
244	20240819	154200	604070840	18700	18700	18700	18700	0
245	20240819	154100	604070840	18700	18700	18700	18700	0
246	20240819	154000	604070840	18700	18700	18700	18700	0
247	20240819	153900	604070840	18700	18700	18700	18700	0
248	20240819	153800	604070840	18700	18700	18700	18700	0
249	20240819	153700	604070840	18700	18700	18700	18700	0
250	20240819	153600	604070840	18700	18700	18700	18700	0
251	20240819	153500	604070840	18700	18700	18700	18700	0
252	20240819	153400	604070840	18700	18700	18700	18700	0
253	20240819	153300	604070840	18700	18700	18700	18700	0
254	20240819	153200	604070840	18700	18700	18700	18700	0
255	20240819	153100	604070840	18700	18700	18700	18700	0
256	20240819	153000	604070840	18700	18700	18700	18700	2873
257	20240819	152900	550345740	18550	18550	18550	18550	0
258	20240819	152800	550345740	18550	18550	18550	18550	0
259	20240819	152700	550345740	18550	18550	18550	18550	0
260	20240819	152600	550345740	18550	18550	18550	18550	0
261	20240819	152500	550345740	18550	18550	18550	18550	0
262	20240819	152400	550345740	18550	18550	18550	18550	0
263	20240819	152300	550345740	18550	18550	18550	18550	0
264	20240819	152200	550345740	18550	18550	18550	18550	0
265	20240819	152100	550345740	18550	18550	18550	18550	0
266	20240819	152000	550345740	18550	18550	18550	18550	0
267	20240819	151900	550345740	18550	18550	18550	18540	114
268	20240819	151800	548232140	18570	18550	18580	18540	424
269	20240819	151700	540368060	18530	18580	18580	18520	284
270	20240819	151600	535098990	18580	18580	18580	18570	182
271	20240819	151500	531717440	18580	18530	18580	18530	178
272	20240819	151400	528415820	18540	18530	18540	18520	277
273	20240819	151300	523283800	18530	18520	18530	18520	40
274	20240819	151200	522542610	18520	18530	18530	18520	45
275	20240819	151100	521709070	18530	18530	18530	18520	138
276	20240819	151000	519153070	18520	18510	18520	18510	28
277	20240819	150900	518634520	18520	18520	18520	18520	33
278	20240819	150800	518023360	18520	18520	18520	18520	10
279	20240819	150700	517838160	18520	18530	18530	18520	130
280	20240819	150600	515429360	18520	18520	18520	18520	28
281	20240819	150500	514910800	18520	18520	18520	18520	149
282	20240819	150400	512151320	18520	18520	18520	18520	5
283	20240819	150300	512058720	18520	18520	18520	18520	14
284	20240819	150200	511799440	18510	18520	18520	18510	135
285	20240819	150100	509300450	18510	18510	18510	18510	0
286	20240819	150000	509300450	18510	18520	18520	18510	101
287	20240819	145900	507429950	18520	18520	18520	18510	57
288	20240819	145800	506374640	18520	18510	18520	18510	56
289	20240819	145700	505337550	18510	18510	18520	18510	207
290	20240819	145600	501505840	18520	18530	18530	18520	54
291	20240819	145500	500505610	18520	18520	18520	18520	11
292	20240819	145400	500301890	18530	18530	18530	18520	139
293	20240819	145300	497727360	18530	18530	18530	18530	51
294	20240819	145200	496782330	18530	18530	18530	18530	0
295	20240819	145100	496782330	18530	18530	18530	18520	132
296	20240819	145000	494337500	18530	18530	18530	18530	14
297	20240819	144900	494078080	18520	18520	18520	18520	0
298	20240819	144800	494078080	18520	18530	18530	18520	232
299	20240819	144700	489780400	18530	18530	18530	18530	16
300	20240819	144600	489483920	18520	18520	18520	18520	1
301	20240819	144500	489465400	18530	18540	18540	18530	17
302	20240819	144400	489150250	18540	18540	18540	18540	14
303	20240819	144300	488890690	18530	18530	18530	18530	144
304	20240819	144200	486222370	18540	18540	18540	18540	14
305	20240819	144100	485962810	18530	18530	18530	18530	63
306	20240819	144000	484795420	18530	18530	18530	18530	71
307	20240819	143900	483479790	18540	18530	18540	18530	77
308	20240819	143800	482052830	18530	18530	18530	18530	14
309	20240819	143700	481793410	18530	18520	18530	18520	124
310	20240819	143600	479496830	18530	18530	18530	18530	14
311	20240819	143500	479237410	18520	18520	18520	18520	343
312	20240819	143400	472885050	18510	18510	18510	18510	113
313	20240819	143300	470793420	18520	18530	18530	18520	82
314	20240819	143200	469274640	18520	18530	18530	18520	26
315	20240819	143100	468792870	18530	18530	18530	18530	16
316	20240819	143000	468496390	18530	18530	18530	18530	182
317	20240819	142900	465123930	18530	18520	18530	18520	130
318	20240819	142800	462716160	18530	18530	18530	18530	0
319	20240819	142700	462716160	18530	18530	18530	18530	14
320	20240819	142600	462456740	18530	18540	18540	18530	26
321	20240819	142500	461974820	18530	18540	18540	18530	21
322	20240819	142400	461585640	18540	18540	18540	18540	0
323	20240819	142300	461585640	18540	18530	18540	18520	340
324	20240819	142200	455286240	18530	18530	18530	18530	0
325	20240819	142100	455286240	18530	18530	18530	18530	24
326	20240819	142000	454841520	18520	18530	18530	18520	132
327	20240819	141900	452396690	18520	18520	18520	18520	0
328	20240819	141800	452396690	18520	18530	18530	18520	15
329	20240819	141700	452118750	18520	18530	18530	18520	128
330	20240819	141600	449748040	18530	18530	18530	18530	11
331	20240819	141500	449544210	18530	18530	18530	18530	14
332	20240819	141400	449284790	18530	18530	18540	18530	20
333	20240819	141300	448914140	18530	18530	18530	18530	20
334	20240819	141200	448543540	18530	18520	18530	18520	127
335	20240819	141100	446191360	18530	18530	18530	18520	44
336	20240819	141000	445376060	18530	18530	18530	18530	10
337	20240819	140900	445190760	18530	18530	18530	18530	14
338	20240819	140800	444931340	18540	18530	18540	18530	84
339	20240819	140700	443374650	18530	18530	18530	18530	20
340	20240819	140600	443004050	18530	18520	18530	18520	127
341	20240819	140500	440651870	18530	18530	18530	18530	25
342	20240819	140400	440188620	18530	18530	18530	18530	0
343	20240819	140300	440188620	18530	18530	18530	18530	17
344	20240819	140200	439873610	18530	18530	18530	18530	18
345	20240819	140100	439540070	18520	18520	18520	18520	0
346	20240819	140000	439540070	18520	18520	18530	18520	212
347	20240819	135900	435613660	18520	18520	18520	18520	24
348	20240819	135800	435169180	18520	18520	18520	18520	97
349	20240819	135700	433372740	18530	18530	18530	18530	35
350	20240819	135600	432724190	18510	18510	18510	18510	0
351	20240819	135500	432724190	18510	18520	18520	18510	114
352	20240819	135400	430612920	18530	18530	18530	18530	24
353	20240819	135300	430168200	18520	18520	18520	18520	79
354	20240819	135200	428705120	18520	18510	18520	18510	213
355	20240819	135100	424761490	18520	18520	18520	18520	14
356	20240819	135000	424502210	18520	18520	18520	18520	16
357	20240819	134900	424205890	18520	18520	18520	18520	10
358	20240819	134800	424020690	18530	18520	18530	18520	32
359	20240819	134700	423427950	18520	18520	18520	18520	2
360	20240819	134600	423390910	18520	18520	18520	18520	130
361	20240819	134500	420983310	18530	18530	18530	18530	0
362	20240819	134400	420983310	18530	18530	18530	18530	27
363	20240819	134300	420483000	18520	18530	18530	18520	156
364	20240819	134200	417593780	18530	18530	18530	18530	12
365	20240819	134100	417371420	18530	18530	18530	18530	1
366	20240819	134000	417352890	18530	18530	18530	18530	0
367	20240819	133900	417352890	18530	18520	18530	18520	213
368	20240819	133800	413406330	18530	18520	18530	18520	117
369	20240819	133700	411239450	18530	18520	18530	18520	82
370	20240819	133600	409720710	18530	18530	18530	18530	0
371	20240819	133500	409720710	18530	18530	18530	18530	110
372	20240819	133400	407682410	18530	18530	18530	18530	0
373	20240819	133300	407682410	18530	18530	18530	18530	190
374	20240819	133200	404161710	18530	18540	18540	18530	131
375	20240819	133100	401734100	18540	18540	18540	18540	80
376	20240819	133000	400250900	18530	18530	18530	18530	0
377	20240819	132900	400250900	18530	18530	18530	18530	113
378	20240819	132800	398157010	18530	18530	18530	18530	67
379	20240819	132700	396915500	18530	18530	18530	18520	181
380	20240819	132600	393562700	18530	18530	18530	18530	0
381	20240819	132500	393562700	18530	18530	18530	18530	0
382	20240819	132400	393562700	18530	18530	18530	18530	5
383	20240819	132300	393470050	18530	18530	18530	18520	132
384	20240819	132200	391024590	18530	18530	18530	18530	5
385	20240819	132100	390931940	18530	18530	18530	18530	38
386	20240819	132000	390227800	18530	18520	18530	18520	173
387	20240819	131900	387023110	18520	18520	18520	18520	0
388	20240819	131800	387023110	18520	18520	18520	18520	144
389	20240819	131700	384356230	18530	18530	18530	18530	0
390	20240819	131600	384356230	18530	18530	18530	18530	90
391	20240819	131500	382688530	18530	18530	18530	18530	0
392	20240819	131400	382688530	18530	18520	18530	18520	100
393	20240819	131300	380836030	18530	18530	18530	18530	0
394	20240819	131200	380836030	18530	18540	18540	18530	118
395	20240819	131100	378649350	18530	18530	18530	18530	40
396	20240819	131000	377908150	18540	18530	18540	18530	130
397	20240819	130900	375499170	18540	18540	18540	18540	0
398	20240819	130800	375499170	18540	18540	18540	18540	70
399	20240819	130700	374201370	18540	18540	18540	18540	1
400	20240819	130600	374182830	18540	18540	18540	18540	68
401	20240819	130500	372922110	18540	18540	18540	18540	10
402	20240819	130400	372736710	18530	18540	18540	18530	114
403	20240819	130300	370624280	18540	18540	18540	18540	0
404	20240819	130200	370624280	18540	18540	18540	18540	0
405	20240819	130100	370624280	18540	18540	18540	18540	301
406	20240819	130000	365043740	18550	18550	18550	18550	0
407	20240819	125900	365043740	18550	18550	18550	18550	9
408	20240819	125800	364876790	18550	18550	18550	18550	0
409	20240819	125700	364876790	18550	18550	18550	18550	6
410	20240819	125600	364765490	18550	18530	18550	18530	313
411	20240819	125500	358961620	18540	18540	18540	18540	60
412	20240819	125400	357849220	18540	18540	18540	18540	10
413	20240819	125300	357663820	18540	18540	18540	18540	59
414	20240819	125200	356569960	18540	18540	18540	18540	12
415	20240819	125100	356347480	18540	18540	18540	18540	10
416	20240819	125000	356162080	18540	18540	18540	18540	104
417	20240819	124900	354233920	18540	18540	18540	18540	21
418	20240819	124800	353844580	18540	18540	18540	18540	9
419	20240819	124700	353677720	18530	18540	18540	18530	185
420	20240819	124600	350248950	18530	18530	18530	18530	0
421	20240819	124500	350248950	18530	18530	18530	18530	0
422	20240819	124400	350248950	18530	18540	18540	18530	185
423	20240819	124300	346820180	18540	18540	18540	18540	10
424	20240819	124200	346634780	18540	18540	18540	18540	1
425	20240819	124100	346616240	18540	18540	18540	18540	74
426	20240819	124000	345244280	18530	18530	18530	18530	0
427	20240819	123900	345244280	18530	18530	18530	18530	113
428	20240819	123800	343150390	18540	18540	18540	18540	0
429	20240819	123700	343150390	18540	18540	18540	18540	8
430	20240819	123600	343002070	18540	18540	18540	18540	67
431	20240819	123500	341759890	18540	18540	18540	18540	0
432	20240819	123400	341759890	18540	18540	18540	18540	0
433	20240819	123300	341759890	18540	18540	18540	18540	118
434	20240819	123200	339572170	18540	18540	18540	18540	109
435	20240819	123100	337551310	18540	18540	18540	18540	1
436	20240819	123000	337532770	18540	18550	18550	18540	76
437	20240819	122900	336123720	18540	18540	18540	18540	35
438	20240819	122800	335474820	18540	18540	18540	18540	0
439	20240819	122700	335474820	18540	18540	18540	18540	90
440	20240819	122600	333806220	18540	18540	18540	18540	3
441	20240819	122500	333750600	18540	18540	18540	18530	205
442	20240819	122400	329951030	18540	18540	18540	18540	2
443	20240819	122300	329913950	18540	18540	18540	18540	2
444	20240819	122200	329876870	18530	18530	18530	18530	113
445	20240819	122100	327782980	18540	18540	18540	18540	13
446	20240819	122000	327541960	18540	18540	18540	18540	0
447	20240819	121900	327541960	18540	18540	18540	18540	137
448	20240819	121800	325001980	18540	18540	18540	18540	0
449	20240819	121700	325001980	18540	18540	18540	18540	0
450	20240819	121600	325001980	18540	18550	18550	18540	121
451	20240819	121500	322758560	18550	18550	18550	18550	5
452	20240819	121400	322665810	18550	18550	18550	18550	0
453	20240819	121300	322665810	18550	18550	18550	18550	81
454	20240819	121200	321163260	18550	18550	18550	18550	0
455	20240819	121100	321163260	18550	18540	18550	18540	199
456	20240819	121000	317473200	18550	18550	18550	18550	10
457	20240819	120900	317287700	18550	18550	18550	18550	0
458	20240819	120800	317287700	18550	18540	18550	18540	138
459	20240819	120700	314728930	18550	18550	18550	18550	70
460	20240819	120600	313430430	18550	18550	18550	18550	20
461	20240819	120500	313059430	18550	18560	18560	18550	18
462	20240819	120400	312725450	18550	18550	18550	18550	23
463	20240819	120300	312298800	18550	18550	18550	18550	0
464	20240819	120200	312298800	18550	18540	18550	18540	126
465	20240819	120100	309962630	18550	18550	18550	18550	70
466	20240819	120000	308664130	18540	18540	18540	18540	0
467	20240819	115900	308664130	18540	18550	18550	18540	165
468	20240819	115800	305604840	18540	18550	18550	18540	47
469	20240819	115700	304733350	18550	18550	18550	18540	36
470	20240819	115600	304065870	18540	18540	18550	18540	156
471	20240819	115500	301173530	18540	18540	18540	18540	0
472	20240819	115400	301173530	18540	18540	18550	18540	163
473	20240819	115300	298151330	18550	18540	18550	18540	64
474	20240819	115200	296964460	18540	18540	18540	18540	32
475	20240819	115100	296371180	18550	18550	18550	18550	63
476	20240819	115000	295202530	18550	18550	18550	18550	33
477	20240819	114900	294590380	18550	18550	18550	18550	32
478	20240819	114800	293996780	18560	18550	18560	18550	43
479	20240819	114700	293199030	18550	18560	18570	18550	233
480	20240819	114600	288874860	18590	18550	18590	18550	152
481	20240819	114500	286053970	18540	18540	18540	18540	33
482	20240819	114400	285442150	18550	18540	18550	18540	95
483	20240819	114300	283680220	18550	18550	18550	18540	144
484	20240819	114200	281009350	18550	18550	18550	18550	44
485	20240819	114100	280193150	18550	18550	18550	18550	49
486	20240819	114000	279284200	18550	18550	18550	18540	217
487	20240819	113900	275260310	18540	18540	18540	18540	32
488	20240819	113800	274667030	18540	18550	18550	18540	43
489	20240819	113700	273869710	18550	18550	18550	18550	80
490	20240819	113600	272385710	18540	18540	18540	18540	32
491	20240819	113500	271792430	18540	18560	18560	18540	3033
492	20240819	113400	215522580	18580	18560	18580	18560	195
493	20240819	113300	211902760	18570	18570	18570	18570	12
494	20240819	113200	211679920	18580	18580	18580	18580	8
495	20240819	113100	211531280	18570	18560	18570	18560	158
496	20240819	113000	208598670	18570	18560	18570	18560	153
497	20240819	112900	205757790	18560	18560	18560	18560	32
498	20240819	112800	205163870	18570	18570	18570	18570	54
499	20240819	112700	204161090	18580	18580	18580	18580	10
500	20240819	112600	203975290	18570	18580	18580	18570	65
501	20240819	112500	202767910	18570	18580	18580	18570	226
502	20240819	112400	198570290	18570	18570	18570	18570	32
503	20240819	112300	197976050	18580	18580	18580	18580	12
504	20240819	112200	197753090	18580	18580	18610	18580	235
505	20240819	112100	193383730	18580	18570	18580	18570	102
506	20240819	112000	191489170	18570	18570	18570	18570	77
507	20240819	111900	190059280	18580	18580	18580	18580	0
508	20240819	111800	190059280	18580	18580	18580	18580	10
509	20240819	111700	189873480	18580	18580	18580	18580	38
510	20240819	111600	189167440	18580	18580	18580	18580	17
511	20240819	111500	188851580	18570	18570	18570	18570	0
512	20240819	111400	188851580	18570	18570	18570	18560	205
513	20240819	111300	185045860	18580	18580	18580	18580	0
514	20240819	111200	185045860	18580	18580	18580	18580	22
515	20240819	111100	184637100	18580	18580	18580	18580	81
516	20240819	111000	183132120	18590	18590	18590	18590	8
517	20240819	110900	182983400	18580	18580	18580	18580	0
518	20240819	110800	182983400	18580	18580	18580	18580	227
519	20240819	110700	178765740	18570	18560	18570	18560	74
520	20240819	110600	177391620	18560	18570	18570	18550	200
521	20240819	110500	173679950	18580	18570	18580	18560	302
522	20240819	110400	168072370	18570	18570	18570	18570	246
523	20240819	110300	163504150	18560	18560	18560	18560	113
524	20240819	110200	161406870	18570	18560	18570	18560	49
525	20240819	110100	160497310	18570	18570	18570	18570	113
526	20240819	110000	158398900	18560	18560	18560	18560	102
527	20240819	105900	156505780	18560	18560	18560	18560	8
528	20240819	105800	156357300	18560	18560	18560	18560	0
529	20240819	105700	156357300	18560	18560	18560	18560	3
530	20240819	105600	156301620	18560	18560	18560	18560	8
531	20240819	105500	156153140	18560	18550	18560	18550	61
532	20240819	105400	155021000	18560	18600	18600	18560	515
533	20240819	105300	145452650	18600	18600	18600	18600	0
534	20240819	105200	145452650	18600	18600	18600	18600	113
535	20240819	105100	143350850	18600	18600	18600	18600	0
536	20240819	105000	143350850	18600	18600	18600	18600	0
537	20240819	104900	143350850	18600	18610	18610	18600	121
538	20240819	104800	141100170	18600	18600	18600	18600	0
539	20240819	104700	141100170	18600	18600	18600	18600	0
540	20240819	104600	141100170	18600	18600	18600	18600	113
541	20240819	104500	138998370	18610	18610	18610	18610	10
542	20240819	104400	138812270	18600	18600	18600	18600	0
543	20240819	104300	138812270	18600	18610	18610	18600	123
544	20240819	104200	136524370	18610	18610	18610	18610	0
545	20240819	104100	136524370	18610	18610	18610	18610	34
546	20240819	104000	135891630	18610	18610	18610	18610	28
547	20240819	103900	135370550	18620	18620	18620	18620	54
548	20240819	103800	134365070	18620	18610	18620	18610	122
549	20240819	103700	132094570	18610	18610	18610	18610	0
550	20240819	103600	132094570	18610	18610	18610	18610	0
551	20240819	103500	132094570	18610	18610	18610	18610	0
552	20240819	103400	132094570	18610	18610	18610	18610	0
553	20240819	103300	132094570	18610	18620	18620	18610	193
554	20240819	103200	128502740	18630	18670	18670	18630	1042
555	20240819	103100	109077080	18670	18650	18670	18650	35
556	20240819	103000	108423940	18640	18640	18640	18640	12
557	20240819	102900	108200260	18640	18640	18640	18640	0
558	20240819	102800	108200260	18640	18640	18640	18640	0
559	20240819	102700	108200260	18640	18620	18640	18610	421
560	20240819	102600	100363940	18630	18630	18630	18630	49
561	20240819	102500	99451070	18640	18630	18640	18630	23
562	20240819	102400	99022560	18630	18630	18630	18630	0
563	20240819	102300	99022560	18630	18630	18630	18630	0
564	20240819	102200	99022560	18630	18630	18630	18630	0
565	20240819	102100	99022560	18630	18640	18640	18630	40
566	20240819	102000	98277260	18630	18630	18630	18630	2
567	20240819	101900	98240000	18630	18640	18640	18630	177
568	20240819	101800	94940740	18650	18650	18650	18650	3
569	20240819	101700	94884790	18650	18650	18650	18650	4
570	20240819	101600	94810190	18650	18640	18650	18640	118
571	20240819	101500	92610490	18640	18660	18660	18640	61
572	20240819	101400	91473310	18660	18670	18680	18660	126
573	20240819	101300	89121470	18670	18670	18670	18670	0
574	20240819	101200	89121470	18670	18670	18670	18670	34
575	20240819	101100	88486690	18660	18660	18660	18660	2
576	20240819	101000	88449370	18650	18650	18650	18650	1
577	20240819	100900	88430720	18670	18640	18670	18640	36
578	20240819	100800	87758710	18640	18640	18640	18640	1
579	20240819	100700	87740070	18660	18630	18660	18630	33
580	20240819	100600	87124320	18660	18620	18660	18620	79
581	20240819	100500	85652640	18630	18650	18650	18630	173
582	20240819	100400	82427870	18660	18660	18660	18660	0
583	20240819	100300	82427870	18660	18660	18660	18650	3
584	20240819	100200	82371900	18660	18660	18660	18660	21
585	20240819	100100	81980040	18660	18660	18660	18660	9
586	20240819	100000	81812100	18660	18660	18660	18660	0
587	20240819	095900	81812100	18660	18660	18660	18660	4
588	20240819	095800	81737460	18660	18660	18660	18660	1
589	20240819	095700	81718800	18660	18660	18660	18660	0
590	20240819	095600	81718800	18660	18660	18670	18660	152
591	20240819	095500	78881120	18660	18660	18660	18660	1
592	20240819	095400	78862460	18650	18650	18650	18640	10
593	20240819	095300	78675970	18660	18660	18660	18660	1
594	20240819	095200	78657310	18660	18650	18660	18650	83
595	20240819	095100	77109020	18650	18650	18650	18650	0
596	20240819	095000	77109020	18650	18650	18650	18650	6
597	20240819	094900	76997120	18650	18650	18650	18640	172
598	20240819	094800	73789550	18660	18670	18670	18660	73
599	20240819	094700	72426830	18680	18680	18690	18680	55
600	20240819	094600	71398910	18680	18680	18680	18680	159
601	20240819	094500	68428790	18680	18680	18680	18680	2
602	20240819	094400	68391430	18680	18680	18680	18680	0
603	20240819	094300	68391430	18680	18680	18680	18680	12
604	20240819	094200	68167270	18680	18680	18680	18680	21
605	20240819	094100	67774990	18680	18680	18680	18680	0
606	20240819	094000	67774990	18680	18680	18680	18680	38
607	20240819	093900	67065150	18680	18680	18680	18680	0
608	20240819	093800	67065150	18680	18680	18680	18680	0
609	20240819	093700	67065150	18680	18680	18680	18670	207
610	20240819	093600	63200390	18680	18680	18680	18680	0
611	20240819	093500	63200390	18680	18680	18680	18680	0
612	20240819	093400	63200390	18680	18680	18680	18680	0
613	20240819	093300	63200390	18680	18680	18680	18680	0
614	20240819	093200	63200390	18680	18680	18680	18680	2
615	20240819	093100	63163030	18670	18670	18670	18670	22
616	20240819	093000	62752290	18670	18670	18670	18670	102
617	20240819	092900	60847950	18670	18670	18670	18670	0
618	20240819	092800	60847950	18670	18670	18670	18670	1
619	20240819	092700	60829280	18660	18670	18670	18660	223
620	20240819	092600	56668070	18670	18680	18680	18670	21
621	20240819	092500	56275990	18680	18680	18680	18680	1
622	20240819	092400	56257310	18680	18680	18680	18680	1
623	20240819	092300	56238630	18680	18680	18680	18680	30
624	20240819	092200	55678230	18680	18680	18680	18680	1
625	20240819	092100	55659550	18670	18680	18680	18670	31
626	20240819	092000	55080770	18670	18680	18680	18670	221
627	20240819	091900	50954690	18680	18680	18680	18680	16
628	20240819	091800	50655810	18680	18670	18680	18670	31
629	20240819	091700	50077030	18680	18680	18680	18670	9
630	20240819	091600	49908920	18680	18660	18680	18660	398
631	20240819	091500	42479290	18660	18650	18660	18650	3
632	20240819	091400	42423330	18660	18700	18700	18660	1201
633	20240819	091300	19996620	18700	18690	18710	18690	3
634	20240819	091200	19940520	18720	18690	18720	18690	2
635	20240819	091100	19903110	18720	18720	18720	18710	87
636	20240819	091000	18275170	18700	18720	18720	18700	62
637	20240819	090900	17115150	18690	18720	18720	18680	7
638	20240819	090800	16984340	18720	18720	18720	18720	1
639	20240819	090700	16965620	18720	18720	18720	18690	189
640	20240819	090600	13430990	18730	18710	18730	18710	63
641	20240819	090500	12251170	18720	18710	18720	18670	105
642	20240819	090400	10287080	18710	18720	18720	18710	65
643	20240819	090300	9070890	18730	18700	18740	18690	238
644	20240819	090200	4615920	18690	18680	18690	18680	105
645	20240819	090100	2653490	18680	18690	18690	18680	80
646	20240819	090000	1158720	18680	18700	18700	18680	62