KissMeData/108490/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	200800	430835930	18770	18770	18770	18770	634
3	20240816	200700	430835930	18770	18770	18770	18770	0
4	20240816	200600	430835930	18770	18770	18770	18770	0
5	20240816	200500	430835930	18770	18770	18770	18770	0
6	20240816	200400	430835930	18770	18770	18770	18770	0
7	20240816	200300	430835930	18770	18770	18770	18770	0
8	20240816	200200	430835930	18770	18770	18770	18770	0
9	20240816	200100	430835930	18770	18770	18770	18770	0
10	20240816	200000	430835930	18770	18770	18770	18770	0
11	20240816	195900	430835930	18770	18770	18770	18770	0
12	20240816	195800	430835930	18770	18770	18770	18770	0
13	20240816	195700	430835930	18770	18770	18770	18770	0
14	20240816	195600	430835930	18770	18770	18770	18770	0
15	20240816	195500	430835930	18770	18770	18770	18770	0
16	20240816	195400	430835930	18770	18770	18770	18770	0
17	20240816	195300	430835930	18770	18770	18770	18770	0
18	20240816	195200	430835930	18770	18770	18770	18770	0
19	20240816	195100	430835930	18770	18770	18770	18770	0
20	20240816	195000	430835930	18770	18770	18770	18770	0
21	20240816	194900	430835930	18770	18770	18770	18770	0
22	20240816	194800	430835930	18770	18770	18770	18770	0
23	20240816	194700	430835930	18770	18770	18770	18770	0
24	20240816	194600	430835930	18770	18770	18770	18770	0
25	20240816	194500	430835930	18770	18770	18770	18770	0
26	20240816	194400	430835930	18770	18770	18770	18770	0
27	20240816	194300	430835930	18770	18770	18770	18770	0
28	20240816	194200	430835930	18770	18770	18770	18770	0
29	20240816	194100	430835930	18770	18770	18770	18770	0
30	20240816	194000	430835930	18770	18770	18770	18770	0
31	20240816	193900	430835930	18770	18770	18770	18770	0
32	20240816	193800	430835930	18770	18770	18770	18770	634
33	20240816	193700	430835930	18770	18770	18770	18770	0
34	20240816	193600	430835930	18770	18770	18770	18770	0
35	20240816	193500	430835930	18770	18770	18770	18770	0
36	20240816	193400	430835930	18770	18770	18770	18770	0
37	20240816	193300	430835930	18770	18770	18770	18770	0
38	20240816	193200	430835930	18770	18770	18770	18770	0
39	20240816	193100	430835930	18770	18770	18770	18770	0
40	20240816	193000	430835930	18770	18770	18770	18770	0
41	20240816	192900	430835930	18770	18770	18770	18770	0
42	20240816	192800	430835930	18770	18770	18770	18770	0
43	20240816	192700	430835930	18770	18770	18770	18770	0
44	20240816	192600	430835930	18770	18770	18770	18770	0
45	20240816	192500	430835930	18770	18770	18770	18770	0
46	20240816	192400	430835930	18770	18770	18770	18770	0
47	20240816	192300	430835930	18770	18770	18770	18770	0
48	20240816	192200	430835930	18770	18770	18770	18770	0
49	20240816	192100	430835930	18770	18770	18770	18770	0
50	20240816	192000	430835930	18770	18770	18770	18770	0
51	20240816	191900	430835930	18770	18770	18770	18770	0
52	20240816	191800	430835930	18770	18770	18770	18770	0
53	20240816	191700	430835930	18770	18770	18770	18770	0
54	20240816	191600	430835930	18770	18770	18770	18770	0
55	20240816	191500	430835930	18770	18770	18770	18770	0
56	20240816	191400	430835930	18770	18770	18770	18770	0
57	20240816	191300	430835930	18770	18770	18770	18770	0
58	20240816	191200	430835930	18770	18770	18770	18770	0
59	20240816	191100	430835930	18770	18770	18770	18770	0
60	20240816	191000	430835930	18770	18770	18770	18770	0
61	20240816	190900	430835930	18770	18770	18770	18770	0
62	20240816	190800	430835930	18770	18770	18770	18770	634
63	20240816	190700	430835930	18770	18770	18770	18770	0
64	20240816	190600	430835930	18770	18770	18770	18770	0
65	20240816	190500	430835930	18770	18770	18770	18770	0
66	20240816	190400	430835930	18770	18770	18770	18770	0
67	20240816	190300	430835930	18770	18770	18770	18770	0
68	20240816	190200	430835930	18770	18770	18770	18770	0
69	20240816	190100	430835930	18770	18770	18770	18770	0
70	20240816	190000	430835930	18770	18770	18770	18770	0
71	20240816	185900	430835930	18770	18770	18770	18770	0
72	20240816	185800	430835930	18770	18770	18770	18770	0
73	20240816	185700	430835930	18770	18770	18770	18770	0
74	20240816	185600	430835930	18770	18770	18770	18770	0
75	20240816	185500	430835930	18770	18770	18770	18770	0
76	20240816	185400	430835930	18770	18770	18770	18770	0
77	20240816	185300	430835930	18770	18770	18770	18770	0
78	20240816	185200	430835930	18770	18770	18770	18770	0
79	20240816	185100	430835930	18770	18770	18770	18770	0
80	20240816	185000	430835930	18770	18770	18770	18770	0
81	20240816	184900	430835930	18770	18770	18770	18770	0
82	20240816	184800	430835930	18770	18770	18770	18770	0
83	20240816	184700	430835930	18770	18770	18770	18770	0
84	20240816	184600	430835930	18770	18770	18770	18770	0
85	20240816	184500	430835930	18770	18770	18770	18770	0
86	20240816	184400	430835930	18770	18770	18770	18770	0
87	20240816	184300	430835930	18770	18770	18770	18770	0
88	20240816	184200	430835930	18770	18770	18770	18770	0
89	20240816	184100	430835930	18770	18770	18770	18770	0
90	20240816	184000	430835930	18770	18770	18770	18770	0
91	20240816	183900	430835930	18770	18770	18770	18770	0
92	20240816	183800	430835930	18770	18770	18770	18770	634
93	20240816	183700	430835930	18770	18770	18770	18770	0
94	20240816	183600	430835930	18770	18770	18770	18770	0
95	20240816	183500	430835930	18770	18770	18770	18770	0
96	20240816	183400	430835930	18770	18770	18770	18770	0
97	20240816	183300	430835930	18770	18770	18770	18770	0
98	20240816	183200	430835930	18770	18770	18770	18770	0
99	20240816	183100	430835930	18770	18770	18770	18770	0
100	20240816	183000	430835930	18770	18770	18770	18770	0
101	20240816	182900	430835930	18770	18770	18770	18770	0
102	20240816	182800	430835930	18770	18770	18770	18770	0
103	20240816	182700	430835930	18770	18770	18770	18770	0
104	20240816	182600	430835930	18770	18770	18770	18770	0
105	20240816	182500	430835930	18770	18770	18770	18770	0
106	20240816	182400	430835930	18770	18770	18770	18770	0
107	20240816	182300	430835930	18770	18770	18770	18770	0
108	20240816	182200	430835930	18770	18770	18770	18770	0
109	20240816	182100	430835930	18770	18770	18770	18770	0
110	20240816	182000	430835930	18770	18770	18770	18770	0
111	20240816	181900	430835930	18770	18770	18770	18770	0
112	20240816	181800	430835930	18770	18770	18770	18770	0
113	20240816	181700	430835930	18770	18770	18770	18770	0
114	20240816	181600	430835930	18770	18770	18770	18770	0
115	20240816	181500	430835930	18770	18770	18770	18770	0
116	20240816	181400	430835930	18770	18770	18770	18770	0
117	20240816	181300	430835930	18770	18770	18770	18770	0
118	20240816	181200	430835930	18770	18770	18770	18770	0
119	20240816	181100	430835930	18770	18770	18770	18770	0
120	20240816	181000	430835930	18770	18770	18770	18770	0
121	20240816	180900	430835930	18770	18770	18770	18770	0
122	20240816	180800	430835930	18770	18770	18770	18770	634
123	20240816	180700	430835930	18770	18770	18770	18770	0
124	20240816	180600	430835930	18770	18770	18770	18770	0
125	20240816	180500	430835930	18770	18770	18770	18770	0
126	20240816	180400	430835930	18770	18770	18770	18770	0
127	20240816	180300	430835930	18770	18770	18770	18770	0
128	20240816	180200	430835930	18770	18770	18770	18770	0
129	20240816	180100	430835930	18770	18770	18770	18770	0
130	20240816	180000	430835930	18770	18770	18770	18770	0
131	20240816	175900	430835930	18770	18770	18770	18770	0
132	20240816	175800	430835930	18770	18770	18770	18770	0
133	20240816	175700	430835930	18770	18770	18770	18770	0
134	20240816	175600	430835930	18770	18770	18770	18770	0
135	20240816	175500	430835930	18770	18770	18770	18770	0
136	20240816	175400	430835930	18770	18770	18770	18770	0
137	20240816	175300	430835930	18770	18770	18770	18770	0
138	20240816	175200	430835930	18770	18770	18770	18770	0
139	20240816	175100	430835930	18770	18770	18770	18770	0
140	20240816	175000	430835930	18770	18770	18770	18770	0
141	20240816	174900	430835930	18770	18770	18770	18770	0
142	20240816	174800	430835930	18770	18770	18770	18770	0
143	20240816	174700	430835930	18770	18770	18770	18770	0
144	20240816	174600	430835930	18770	18770	18770	18770	0
145	20240816	174500	430835930	18770	18770	18770	18770	0
146	20240816	174400	430835930	18770	18770	18770	18770	0
147	20240816	174300	430835930	18770	18770	18770	18770	0
148	20240816	174200	430835930	18770	18770	18770	18770	0
149	20240816	174100	430835930	18770	18770	18770	18770	0
150	20240816	174000	430835930	18770	18770	18770	18770	0
151	20240816	173900	430835930	18770	18770	18770	18770	0
152	20240816	173800	430835930	18770	18770	18770	18770	634
153	20240816	173700	430835930	18770	18770	18770	18770	0
154	20240816	173600	430835930	18770	18770	18770	18770	0
155	20240816	173500	430835930	18770	18770	18770	18770	0
156	20240816	173400	430835930	18770	18770	18770	18770	0
157	20240816	173300	430835930	18770	18770	18770	18770	0
158	20240816	173200	430835930	18770	18770	18770	18770	0
159	20240816	173100	430835930	18770	18770	18770	18770	0
160	20240816	173000	430835930	18770	18770	18770	18770	0
161	20240816	172900	430835930	18770	18770	18770	18770	0
162	20240816	172800	430835930	18770	18770	18770	18770	0
163	20240816	172700	430835930	18770	18770	18770	18770	0
164	20240816	172600	430835930	18770	18770	18770	18770	0
165	20240816	172500	430835930	18770	18770	18770	18770	0
166	20240816	172400	430835930	18770	18770	18770	18770	0
167	20240816	172300	430835930	18770	18770	18770	18770	0
168	20240816	172200	430835930	18770	18770	18770	18770	0
169	20240816	172100	430835930	18770	18770	18770	18770	0
170	20240816	172000	430835930	18770	18770	18770	18770	0
171	20240816	171900	430835930	18770	18770	18770	18770	0
172	20240816	171800	430835930	18770	18770	18770	18770	0
173	20240816	171700	430835930	18770	18770	18770	18770	0
174	20240816	171600	430835930	18770	18770	18770	18770	0
175	20240816	171500	430835930	18770	18770	18770	18770	0
176	20240816	171400	430835930	18770	18770	18770	18770	0
177	20240816	171300	430835930	18770	18770	18770	18770	0
178	20240816	171200	430835930	18770	18770	18770	18770	0
179	20240816	171100	430835930	18770	18770	18770	18770	0
180	20240816	171000	430835930	18770	18770	18770	18770	0
181	20240816	170900	430835930	18770	18770	18770	18770	0
182	20240816	170800	430835930	18770	18770	18770	18770	634
183	20240816	170700	430835930	18770	18770	18770	18770	0
184	20240816	170600	430835930	18770	18770	18770	18770	0
185	20240816	170500	430835930	18770	18770	18770	18770	0
186	20240816	170400	430835930	18770	18770	18770	18770	0
187	20240816	170300	430835930	18770	18770	18770	18770	0
188	20240816	170200	430835930	18770	18770	18770	18770	0
189	20240816	170100	430835930	18770	18770	18770	18770	0
190	20240816	170000	430835930	18770	18770	18770	18770	0
191	20240816	165900	430835930	18770	18770	18770	18770	0
192	20240816	165800	430835930	18770	18770	18770	18770	0
193	20240816	165700	430835930	18770	18770	18770	18770	0
194	20240816	165600	430835930	18770	18770	18770	18770	0
195	20240816	165500	430835930	18770	18770	18770	18770	0
196	20240816	165400	430835930	18770	18770	18770	18770	0
197	20240816	165300	430835930	18770	18770	18770	18770	0
198	20240816	165200	430835930	18770	18770	18770	18770	0
199	20240816	165100	430835930	18770	18770	18770	18770	0
200	20240816	165000	430835930	18770	18770	18770	18770	0
201	20240816	164900	430835930	18770	18770	18770	18770	0
202	20240816	164800	430835930	18770	18770	18770	18770	0
203	20240816	164700	430835930	18770	18770	18770	18770	0
204	20240816	164600	430835930	18770	18770	18770	18770	0
205	20240816	164500	430835930	18770	18770	18770	18770	0
206	20240816	164400	430835930	18770	18770	18770	18770	0
207	20240816	164300	430835930	18770	18770	18770	18770	0
208	20240816	164200	430835930	18770	18770	18770	18770	0
209	20240816	164100	430835930	18770	18770	18770	18770	0
210	20240816	164000	430835930	18770	18770	18770	18770	0
211	20240816	163900	430835930	18770	18770	18770	18770	0
212	20240816	163800	430835930	18770	18770	18770	18770	634
213	20240816	163700	430835930	18770	18770	18770	18770	0
214	20240816	163600	430835930	18770	18770	18770	18770	0
215	20240816	163500	430835930	18770	18770	18770	18770	0
216	20240816	163400	430835930	18770	18770	18770	18770	0
217	20240816	163300	430835930	18770	18770	18770	18770	0
218	20240816	163200	430835930	18770	18770	18770	18770	0
219	20240816	163100	430835930	18770	18770	18770	18770	0
220	20240816	163000	430835930	18770	18770	18770	18770	0
221	20240816	162900	430835930	18770	18770	18770	18770	0
222	20240816	162800	430835930	18770	18770	18770	18770	0
223	20240816	162700	430835930	18770	18770	18770	18770	0
224	20240816	162600	430835930	18770	18770	18770	18770	0
225	20240816	162500	430835930	18770	18770	18770	18770	0
226	20240816	162400	430835930	18770	18770	18770	18770	0
227	20240816	162300	430835930	18770	18770	18770	18770	0
228	20240816	162200	430835930	18770	18770	18770	18770	0
229	20240816	162100	430835930	18770	18770	18770	18770	0
230	20240816	162000	430835930	18770	18770	18770	18770	0
231	20240816	161900	430835930	18770	18770	18770	18770	0
232	20240816	161800	430835930	18770	18770	18770	18770	0
233	20240816	161700	430835930	18770	18770	18770	18770	0
234	20240816	161600	430835930	18770	18770	18770	18770	0
235	20240816	161500	430835930	18770	18770	18770	18770	0
236	20240816	161400	430835930	18770	18770	18770	18770	0
237	20240816	161300	430835930	18770	18770	18770	18770	0
238	20240816	161200	430835930	18770	18770	18770	18770	0
239	20240816	161100	430835930	18770	18770	18770	18770	0
240	20240816	161000	430835930	18770	18770	18770	18770	0
241	20240816	160900	430835930	18770	18770	18770	18770	0
242	20240816	160800	430835930	18770	18770	18770	18770	634
243	20240816	160700	430835930	18770	18770	18770	18770	0
244	20240816	160600	430835930	18770	18770	18770	18770	0
245	20240816	160500	430835930	18770	18770	18770	18770	0
246	20240816	160400	430835930	18770	18770	18770	18770	0
247	20240816	160300	430835930	18770	18770	18770	18770	0
248	20240816	160200	430835930	18770	18770	18770	18770	0
249	20240816	160100	430835930	18770	18770	18770	18770	0
250	20240816	160000	430835930	18770	18770	18770	18770	0
251	20240816	155900	430835930	18770	18770	18770	18770	0
252	20240816	155800	430835930	18770	18770	18770	18770	0
253	20240816	155700	430835930	18770	18770	18770	18770	0
254	20240816	155600	430835930	18770	18770	18770	18770	0
255	20240816	155500	430835930	18770	18770	18770	18770	0
256	20240816	155400	430835930	18770	18770	18770	18770	0
257	20240816	155300	430835930	18770	18770	18770	18770	0
258	20240816	155200	430835930	18770	18770	18770	18770	0
259	20240816	155100	430835930	18770	18770	18770	18770	0
260	20240816	155000	430835930	18770	18770	18770	18770	0
261	20240816	154900	430835930	18770	18770	18770	18770	0
262	20240816	154800	430835930	18770	18770	18770	18770	0
263	20240816	154700	430835930	18770	18770	18770	18770	0
264	20240816	154600	430835930	18770	18770	18770	18770	0
265	20240816	154500	430835930	18770	18770	18770	18770	0
266	20240816	154400	430835930	18770	18770	18770	18770	0
267	20240816	154300	430835930	18770	18770	18770	18770	0
268	20240816	154200	430835930	18770	18770	18770	18770	0
269	20240816	154100	430835930	18770	18770	18770	18770	0
270	20240816	154000	430835930	18770	18770	18770	18770	0
271	20240816	153900	430835930	18770	18770	18770	18770	0
272	20240816	153800	430835930	18770	18770	18770	18770	634
273	20240816	153700	430835930	18770	18770	18770	18770	0
274	20240816	153600	430835930	18770	18770	18770	18770	0
275	20240816	153500	430835930	18770	18770	18770	18770	0
276	20240816	153400	430835930	18770	18770	18770	18770	0
277	20240816	153300	430835930	18770	18770	18770	18770	0
278	20240816	153200	430835930	18770	18770	18770	18770	0
279	20240816	153100	430835930	18770	18770	18770	18770	0
280	20240816	153000	430835930	18770	18770	18770	18770	634
281	20240816	152900	418935750	18750	18750	18750	18750	0
282	20240816	152800	418935750	18750	18750	18750	18750	0
283	20240816	152700	418935750	18750	18750	18750	18750	0
284	20240816	152600	418935750	18750	18750	18750	18750	0
285	20240816	152500	418935750	18750	18750	18750	18750	0
286	20240816	152400	418935750	18750	18750	18750	18750	0
287	20240816	152300	418935750	18750	18750	18750	18750	0
288	20240816	152200	418935750	18750	18750	18750	18750	0
289	20240816	152100	418935750	18750	18750	18750	18750	0
290	20240816	152000	418935750	18750	18750	18750	18750	0
291	20240816	151900	418935750	18750	18750	18750	18750	59
292	20240816	151800	417829500	18750	18740	18760	18740	57
293	20240816	151700	416760240	18750	18750	18750	18740	54
294	20240816	151600	415747940	18750	18750	18750	18750	2
295	20240816	151500	415710440	18760	18760	18760	18760	30
296	20240816	151400	415147640	18750	18750	18750	18740	100
297	20240816	151300	413273470	18750	18760	18760	18750	11
298	20240816	151200	413067210	18760	18750	18760	18750	217
299	20240816	151100	408998260	18750	18760	18760	18750	18
300	20240816	151000	408660600	18750	18760	18760	18750	122
301	20240816	150900	406373070	18760	18770	18770	18760	80
302	20240816	150800	404872250	18770	18770	18770	18770	180
303	20240816	150700	401493650	18770	18770	18770	18770	1
304	20240816	150600	401474880	18790	18780	18790	18780	5
305	20240816	150500	401380940	18790	18790	18790	18790	1
306	20240816	150400	401362150	18760	18780	18780	18760	114
307	20240816	150300	399222750	18780	18770	18780	18770	133
308	20240816	150200	396725730	18780	18780	18780	18780	0
309	20240816	150100	396725730	18780	18770	18780	18770	77
310	20240816	150000	395279680	18770	18770	18770	18770	64
311	20240816	145900	394078400	18760	18750	18760	18750	3
312	20240816	145800	394022140	18740	18740	18740	18740	28
313	20240816	145700	393497420	18750	18740	18750	18740	23
314	20240816	145600	393066370	18750	18740	18750	18740	51
315	20240816	145500	392110320	18740	18740	18740	18740	12
316	20240816	145400	391885440	18740	18740	18740	18740	50
317	20240816	145300	390948440	18740	18710	18740	18710	575
318	20240816	145200	380186150	18710	18710	18710	18710	6
319	20240816	145100	380073890	18710	18710	18710	18710	10
320	20240816	145000	379886790	18710	18710	18710	18710	1
321	20240816	144900	379868080	18680	18680	18680	18680	1
322	20240816	144800	379849400	18680	18680	18680	18680	30
323	20240816	144700	379289000	18710	18710	18710	18710	0
324	20240816	144600	379289000	18710	18710	18710	18710	0
325	20240816	144500	379289000	18710	18710	18710	18710	3
326	20240816	144400	379232870	18710	18710	18710	18710	0
327	20240816	144300	379232870	18710	18710	18710	18710	0
328	20240816	144200	379232870	18710	18710	18710	18710	0
329	20240816	144100	379232870	18710	18710	18710	18710	1
330	20240816	144000	379214160	18660	18710	18710	18660	103
331	20240816	143900	377291630	18710	18710	18710	18710	10
332	20240816	143800	377104530	18710	18710	18710	18710	0
333	20240816	143700	377104530	18710	18710	18710	18710	0
334	20240816	143600	377104530	18710	18710	18710	18710	3
335	20240816	143500	377048400	18710	18710	18710	18710	0
336	20240816	143400	377048400	18710	18660	18710	18660	155
337	20240816	143300	374155850	18660	18680	18680	18660	92
338	20240816	143200	372438950	18680	18680	18680	18680	92
339	20240816	143100	370720390	18680	18680	18680	18680	1
340	20240816	143000	370701710	18710	18710	18710	18710	2
341	20240816	142900	370664290	18680	18690	18690	18680	8
342	20240816	142800	370514840	18690	18690	18690	18690	17
343	20240816	142700	370197110	18700	18700	18700	18700	39
344	20240816	142600	369467810	18700	18680	18700	18680	144
345	20240816	142500	366776350	18680	18660	18680	18660	5
346	20240816	142400	366683010	18660	18660	18660	18660	0
347	20240816	142300	366683010	18660	18660	18660	18660	23
348	20240816	142200	366253830	18660	18660	18660	18660	80
349	20240816	142100	364761030	18660	18660	18660	18660	1
350	20240816	142000	364742370	18650	18650	18650	18650	1
351	20240816	141900	364723720	18660	18680	18680	18660	10
352	20240816	141800	364536940	18690	18690	18690	18690	3
353	20240816	141700	364480870	18690	18690	18690	18690	0
354	20240816	141600	364480870	18690	18690	18690	18690	15
355	20240816	141500	364200520	18690	18690	18690	18690	60
356	20240816	141400	363079120	18690	18680	18690	18680	6
357	20240816	141300	362966990	18690	18690	18690	18690	5
358	20240816	141200	362873540	18690	18690	18690	18690	2
359	20240816	141100	362836160	18690	18690	18690	18690	0
360	20240816	141000	362836160	18690	18690	18690	18690	1
361	20240816	140900	362817470	18650	18660	18660	18650	9
362	20240816	140800	362649580	18680	18680	18680	18680	0
363	20240816	140700	362649580	18680	18680	18690	18680	168
364	20240816	140600	359511300	18680	18680	18680	18680	5
365	20240816	140500	359417900	18680	18680	18680	18680	0
366	20240816	140400	359417900	18680	18680	18680	18680	2
367	20240816	140300	359380540	18680	18680	18680	18680	0
368	20240816	140200	359380540	18680	18680	18680	18680	0
369	20240816	140100	359380540	18680	18680	18680	18680	1
370	20240816	140000	359361860	18680	18680	18680	18680	11
371	20240816	135900	359156380	18690	18690	18690	18690	0
372	20240816	135800	359156380	18690	18690	18690	18690	0
373	20240816	135700	359156380	18690	18690	18690	18690	3
374	20240816	135600	359100310	18640	18640	18640	18640	10
375	20240816	135500	358913910	18690	18670	18690	18640	245
376	20240816	135400	354346790	18660	18660	18660	18660	0
377	20240816	135300	354346790	18660	18660	18660	18660	111
378	20240816	135200	352275530	18670	18670	18670	18670	61
379	20240816	135100	351136660	18690	18690	18690	18690	0
380	20240816	135000	351136660	18690	18690	18690	18690	8
381	20240816	134900	350987140	18690	18690	18690	18690	0
382	20240816	134800	350987140	18690	18670	18690	18670	6
383	20240816	134700	350875060	18670	18670	18670	18670	0
384	20240816	134600	350875060	18670	18670	18670	18670	50
385	20240816	134500	349941560	18670	18690	18690	18670	8
386	20240816	134400	349792180	18680	18680	18680	18680	0
387	20240816	134300	349792180	18680	18680	18680	18680	4
388	20240816	134200	349717460	18690	18690	18690	18690	7
389	20240816	134100	349586630	18690	18690	18690	18690	61
390	20240816	134000	348446540	18690	18690	18690	18690	32
391	20240816	133900	347848460	18710	18710	18710	18710	1
392	20240816	133800	347829750	18710	18710	18710	18710	2
393	20240816	133700	347792330	18720	18690	18720	18690	298
394	20240816	133600	342219750	18660	18660	18660	18660	0
395	20240816	133500	342219750	18660	18660	18660	18660	0
396	20240816	133400	342219750	18660	18660	18660	18660	0
397	20240816	133300	342219750	18660	18660	18660	18660	1
398	20240816	133200	342201090	18640	18640	18640	18640	0
399	20240816	133100	342201090	18640	18640	18640	18640	0
400	20240816	133000	342201090	18640	18640	18640	18640	45
401	20240816	132900	341362290	18650	18650	18660	18650	4
402	20240816	132800	341287680	18700	18700	18700	18700	6
403	20240816	132700	341175480	18700	18700	18700	18700	5
404	20240816	132600	341081980	18640	18640	18640	18640	0
405	20240816	132500	341081980	18640	18640	18640	18640	2
406	20240816	132400	341044700	18630	18630	18630	18630	0
407	20240816	132300	341044700	18630	18640	18640	18630	5
408	20240816	132200	340951510	18640	18640	18640	18640	1
409	20240816	132100	340932870	18630	18630	18630	18630	3
410	20240816	132000	340876980	18630	18720	18720	18630	184
411	20240816	131900	337440700	18720	18720	18720	18720	1
412	20240816	131800	337421980	18700	18700	18700	18700	0
413	20240816	131700	337421980	18700	18690	18700	18690	14
414	20240816	131600	337160220	18720	18720	18720	18720	0
415	20240816	131500	337160220	18720	18720	18720	18720	2
416	20240816	131400	337122780	18720	18720	18720	18720	0
417	20240816	131300	337122780	18720	18720	18720	18720	15
418	20240816	131200	336841980	18720	18720	18720	18720	50
419	20240816	131100	335905980	18720	18720	18720	18720	0
420	20240816	131000	335905980	18720	18720	18720	18720	3
421	20240816	130900	335849820	18720	18720	18720	18720	1
422	20240816	130800	335831100	18630	18670	18670	18630	50
423	20240816	130700	334899310	18720	18720	18720	18720	36
424	20240816	130600	334225390	18720	18690	18720	18670	71
425	20240816	130500	332896390	18690	18690	18690	18690	9
426	20240816	130400	332728180	18690	18690	18690	18690	0
427	20240816	130300	332728180	18690	18710	18710	18690	43
428	20240816	130200	331924430	18720	18720	18720	18720	2
429	20240816	130100	331886990	18720	18720	18720	18720	0
430	20240816	130000	331886990	18720	18710	18720	18710	41
431	20240816	125900	331119850	18710	18710	18710	18710	10
432	20240816	125800	330932750	18710	18710	18710	18710	10
433	20240816	125700	330745650	18710	18710	18710	18710	22
434	20240816	125600	330334030	18710	18700	18710	18700	26
435	20240816	125500	329847630	18690	18690	18690	18690	2
436	20240816	125400	329810250	18700	18700	18700	18700	0
437	20240816	125300	329810250	18700	18700	18700	18700	19
438	20240816	125200	329454950	18710	18710	18710	18710	29
439	20240816	125100	328912360	18700	18700	18710	18700	133
440	20240816	125000	326424790	18700	18700	18710	18700	233
441	20240816	124900	322067590	18700	18680	18700	18680	72
442	20240816	124800	320721370	18690	18690	18690	18690	0
443	20240816	124700	320721370	18690	18690	18690	18690	31
444	20240816	124600	320141980	18690	18690	18690	18690	2
445	20240816	124500	320104600	18690	18690	18690	18690	8
446	20240816	124400	319955080	18700	18700	18700	18700	0
447	20240816	124300	319955080	18700	18700	18700	18700	0
448	20240816	124200	319955080	18700	18700	18700	18700	0
449	20240816	124100	319955080	18700	18700	18700	18700	0
450	20240816	124000	319955080	18700	18700	18700	18700	2
451	20240816	123900	319917680	18700	18690	18700	18690	55
452	20240816	123800	318889190	18700	18700	18700	18700	0
453	20240816	123700	318889190	18700	18700	18700	18700	3
454	20240816	123600	318833090	18700	18680	18700	18680	216
455	20240816	123500	314794260	18680	18690	18690	18680	15
456	20240816	123400	314513970	18680	18680	18680	18680	2
457	20240816	123300	314476610	18680	18680	18680	18680	0
458	20240816	123200	314476610	18680	18680	18690	18680	6
459	20240816	123100	314364490	18680	18680	18680	18680	0
460	20240816	123000	314364490	18680	18680	18680	18680	104
461	20240816	122900	312421770	18670	18670	18670	18670	90
462	20240816	122800	310741470	18670	18670	18670	18670	1
463	20240816	122700	310722800	18680	18670	18680	18670	30
464	20240816	122600	310162510	18630	18640	18640	18630	5
465	20240816	122500	310069320	18670	18660	18670	18660	53
466	20240816	122400	309079830	18630	18630	18630	18630	0
467	20240816	122300	309079830	18630	18630	18630	18630	0
468	20240816	122200	309079830	18630	18630	18630	18630	0
469	20240816	122100	309079830	18630	18630	18630	18630	0
470	20240816	122000	309079830	18630	18650	18670	18630	215
471	20240816	121900	305068380	18630	18630	18630	18630	0
472	20240816	121800	305068380	18630	18630	18630	18630	20
473	20240816	121700	304695780	18630	18630	18630	18630	1
474	20240816	121600	304677150	18630	18620	18630	18620	38
475	20240816	121500	303969220	18630	18630	18630	18630	2
476	20240816	121400	303931960	18630	18630	18630	18630	100
477	20240816	121300	302068960	18600	18600	18600	18600	0
478	20240816	121200	302068960	18600	18600	18600	18600	5
479	20240816	121100	301975960	18600	18600	18600	18600	0
480	20240816	121000	301975960	18600	18600	18600	18600	0
481	20240816	120900	301975960	18600	18600	18600	18600	7
482	20240816	120800	301845760	18600	18600	18600	18600	4
483	20240816	120700	301771360	18590	18590	18590	18590	0
484	20240816	120600	301771360	18590	18590	18600	18590	202
485	20240816	120500	298015020	18590	18590	18590	18590	0
486	20240816	120400	298015020	18590	18590	18590	18590	1
487	20240816	120300	297996430	18590	18590	18590	18590	0
488	20240816	120200	297996430	18590	18590	18590	18590	0
489	20240816	120100	297996430	18590	18590	18590	18590	9
490	20240816	120000	297829120	18590	18590	18590	18590	50
491	20240816	115900	296899620	18630	18630	18630	18630	2
492	20240816	115800	296862360	18630	18630	18630	18630	0
493	20240816	115700	296862360	18630	18630	18630	18630	0
494	20240816	115600	296862360	18630	18630	18630	18630	0
495	20240816	115500	296862360	18630	18620	18630	18620	53
496	20240816	115400	295875120	18620	18620	18620	18620	0
497	20240816	115300	295875120	18620	18620	18620	18620	0
498	20240816	115200	295875120	18620	18610	18620	18610	70
499	20240816	115100	294572270	18610	18610	18610	18610	54
500	20240816	115000	293567330	18590	18590	18590	18590	17
501	20240816	114900	293251300	18590	18590	18590	18590	12
502	20240816	114800	293028220	18590	18590	18590	18590	10
503	20240816	114700	292842320	18590	18590	18590	18590	51
504	20240816	114600	291894230	18590	18590	18590	18590	0
505	20240816	114500	291894230	18590	18590	18590	18590	2
506	20240816	114400	291857050	18590	18590	18590	18590	0
507	20240816	114300	291857050	18590	18590	18590	18590	10
508	20240816	114200	291671150	18590	18590	18590	18590	25
509	20240816	114100	291206400	18590	18590	18590	18590	0
510	20240816	114000	291206400	18590	18600	18600	18590	902
511	20240816	113900	274435480	18620	18620	18620	18620	0
512	20240816	113800	274435480	18620	18620	18620	18620	55
513	20240816	113700	273411380	18620	18620	18620	18620	2
514	20240816	113600	273374140	18620	18620	18620	18620	0
515	20240816	113500	273374140	18620	18620	18620	18620	6
516	20240816	113400	273262420	18620	18620	18620	18620	1
517	20240816	113300	273243800	18620	18620	18620	18620	0
518	20240816	113200	273243800	18620	18620	18620	18620	0
519	20240816	113100	273243800	18620	18620	18620	18620	1
520	20240816	113000	273225180	18620	18620	18620	18620	0
521	20240816	112900	273225180	18620	18620	18620	18620	0
522	20240816	112800	273225180	18620	18620	18620	18620	1
523	20240816	112700	273206560	18610	18610	18610	18610	7
524	20240816	112600	273076290	18610	18610	18610	18610	0
525	20240816	112500	273076290	18610	18610	18610	18610	1
526	20240816	112400	273057680	18610	18620	18620	18610	57
527	20240816	112300	271996870	18620	18620	18620	18620	0
528	20240816	112200	271996870	18620	18620	18620	18620	6
529	20240816	112100	271885150	18610	18610	18610	18610	0
530	20240816	112000	271885150	18610	18610	18610	18610	0
531	20240816	111900	271885150	18610	18610	18610	18610	0
532	20240816	111800	271885150	18610	18610	18610	18610	0
533	20240816	111700	271885150	18610	18610	18610	18610	0
534	20240816	111600	271885150	18610	18650	18650	18610	10
535	20240816	111500	271699000	18650	18650	18650	18650	1
536	20240816	111400	271680350	18650	18650	18650	18650	0
537	20240816	111300	271680350	18650	18650	18650	18650	0
538	20240816	111200	271680350	18650	18650	18650	18650	2
539	20240816	111100	271643050	18650	18650	18650	18650	0
540	20240816	111000	271643050	18650	18650	18650	18650	1
541	20240816	110900	271624400	18650	18650	18650	18650	0
542	20240816	110800	271624400	18650	18610	18650	18600	43
543	20240816	110700	270823830	18610	18610	18610	18610	2
544	20240816	110600	270786610	18610	18610	18610	18610	20
545	20240816	110500	270414410	18630	18630	18630	18610	51
546	20240816	110400	269465080	18610	18620	18620	18610	22
547	20240816	110300	269055630	18630	18620	18630	18620	13
548	20240816	110200	268813470	18630	18630	18630	18630	6
549	20240816	110100	268701690	18620	18620	18620	18620	47
550	20240816	110000	267826550	18620	18620	18620	18620	263
551	20240816	105900	262929490	18610	18610	18610	18610	13
552	20240816	105800	262687560	18620	18620	18620	18620	1
553	20240816	105700	262668940	18620	18630	18630	18620	52
554	20240816	105600	261700640	18630	18630	18630	18630	6
555	20240816	105500	261588860	18630	18620	18630	18620	2
556	20240816	105400	261551610	18620	18620	18620	18620	5
557	20240816	105300	261458510	18620	18620	18620	18620	0
558	20240816	105200	261458510	18620	18630	18630	18620	45
559	20240816	105100	260620200	18630	18630	18630	18630	4
560	20240816	105000	260545680	18650	18630	18650	18630	64
561	20240816	104900	259353320	18640	18650	18650	18640	25
562	20240816	104800	258887120	18660	18670	18670	18660	15
563	20240816	104700	258607170	18690	18690	18690	18690	0
564	20240816	104600	258607170	18690	18690	18690	18690	51
565	20240816	104500	257653980	18710	18710	18710	18710	0
566	20240816	104400	257653980	18710	18690	18710	18690	11
567	20240816	104300	257448310	18670	18680	18680	18670	2
568	20240816	104200	257410960	18680	18680	18680	18680	0
569	20240816	104100	257410960	18680	18680	18680	18680	6
570	20240816	104000	257298880	18690	18690	18690	18690	10
571	20240816	103900	257111980	18690	18690	18690	18690	6
572	20240816	103800	256999840	18690	18700	18700	18690	11
573	20240816	103700	256794200	18700	18700	18700	18700	50
574	20240816	103600	255859200	18700	18700	18700	18700	0
575	20240816	103500	255859200	18700	18710	18710	18700	16
576	20240816	103400	255559930	18730	18730	18730	18730	1
577	20240816	103300	255541200	18730	18730	18730	18730	4
578	20240816	103200	255466280	18730	18730	18730	18730	0
579	20240816	103100	255466280	18730	18730	18730	18730	4
580	20240816	103000	255391360	18700	18700	18700	18700	578
581	20240816	102900	244582760	18700	18700	18700	18700	0
582	20240816	102800	244582760	18700	18700	18700	18700	20
583	20240816	102700	244208760	18750	18720	18750	18700	238
584	20240816	102600	239753370	18720	18720	18720	18720	10
585	20240816	102500	239566170	18750	18750	18750	18750	52
586	20240816	102400	238591170	18780	18780	18780	18780	0
587	20240816	102300	238591170	18780	18780	18780	18780	1
588	20240816	102200	238572390	18780	18780	18780	18780	32
589	20240816	102100	237971430	18790	18790	18790	18790	0
590	20240816	102000	237971430	18790	18790	18790	18790	1
591	20240816	101900	237952640	18790	18750	18790	18750	136
592	20240816	101800	235402480	18750	18750	18750	18710	132
593	20240816	101700	232930390	18750	18750	18750	18750	6
594	20240816	101600	232817890	18750	18790	18790	18730	99
595	20240816	101500	230962920	18750	18750	18750	18750	0
596	20240816	101400	230962920	18750	18750	18750	18750	94
597	20240816	101300	229200420	18750	18750	18750	18750	72
598	20240816	101200	227850420	18750	18750	18750	18750	33
599	20240816	101100	227231670	18790	18790	18790	18790	2
600	20240816	101000	227194090	18790	18790	18790	18790	2
601	20240816	100900	227156510	18800	18800	18800	18800	1
602	20240816	100800	227137710	18800	18800	18800	18800	0
603	20240816	100700	227137710	18800	18800	18800	18730	966
604	20240816	100600	209022150	18800	18800	18800	18800	0
605	20240816	100500	209022150	18800	18770	18800	18770	340
606	20240816	100400	202630510	18770	18770	18780	18770	3
607	20240816	100300	202574190	18770	18780	18780	18770	289
608	20240816	100200	197146930	18770	18760	18780	18760	75
609	20240816	100100	195739160	18750	18750	18750	18750	70
610	20240816	100000	194426660	18750	18740	18750	18740	241
611	20240816	095900	189908020	18750	18750	18750	18750	11
612	20240816	095800	189701770	18740	18740	18740	18740	0
613	20240816	095700	189701770	18740	18730	18750	18730	58
614	20240816	095600	188614460	18640	18640	18640	18640	0
615	20240816	095500	188614460	18640	18640	18640	18640	7
616	20240816	095400	188483980	18630	18630	18630	18630	50
617	20240816	095300	187552480	18620	18680	18680	18620	766
618	20240816	095200	173256580	18680	18690	18690	18680	30
619	20240816	095100	172696150	18690	18700	18700	18690	140
620	20240816	095000	170079370	18700	18700	18700	18690	63
621	20240816	094900	168901280	18700	18710	18730	18700	492
622	20240816	094800	159699630	18720	18710	18720	18710	133
623	20240816	094700	157209900	18710	18710	18710	18710	11
624	20240816	094600	157004090	18710	18710	18710	18710	124
625	20240816	094500	154684050	18720	18720	18720	18720	0
626	20240816	094400	154684050	18720	18720	18720	18720	8
627	20240816	094300	154534290	18730	18730	18730	18730	6
628	20240816	094200	154421910	18750	18750	18750	18750	0
629	20240816	094100	154421910	18750	18750	18750	18750	0
630	20240816	094000	154421910	18750	18750	18750	18750	31
631	20240816	093900	153840660	18750	18750	18750	18750	77
632	20240816	093800	152396910	18750	18740	18750	18740	101
633	20240816	093700	150503170	18750	18740	18750	18740	53
634	20240816	093600	149509440	18710	18710	18720	18700	215
635	20240816	093500	145486790	18710	18710	18710	18700	343
636	20240816	093400	139071580	18710	18720	18720	18710	85
637	20240816	093300	137481180	18750	18780	18780	18750	442
638	20240816	093200	129191290	18780	18770	18780	18770	310
639	20240816	093100	123369500	18770	18820	18820	18770	114
640	20240816	093000	121228850	18830	18830	18830	18830	11
641	20240816	092900	121021720	18780	18780	18780	18780	5
642	20240816	092800	120927820	18780	18830	18830	18780	156
643	20240816	092700	117997640	18820	18830	18830	18820	19
644	20240816	092600	117639980	18820	18790	18820	18770	332
645	20240816	092500	111402390	18780	18780	18780	18780	5
646	20240816	092400	111308490	18780	18780	18780	18780	71
647	20240816	092300	109975110	18760	18760	18760	18760	0
648	20240816	092200	109975110	18760	18800	18800	18760	45
649	20240816	092100	109129910	18800	18710	18800	18710	1101
650	20240816	092000	88462220	18680	18680	18680	18680	64
651	20240816	091900	87266700	18670	18670	18720	18670	357
652	20240816	091800	80600810	18740	18750	18750	18740	99
653	20240816	091700	78744590	18690	18660	18690	18660	201
654	20240816	091600	74993150	18650	18650	18650	18650	12
655	20240816	091500	74769350	18660	18660	18660	18660	14
656	20240816	091400	74508110	18570	18570	18570	18570	221
657	20240816	091300	70404140	18570	18650	18650	18570	306
658	20240816	091200	64704730	18650	18650	18650	18650	25
659	20240816	091100	64238480	18650	18570	18650	18560	189
660	20240816	091000	60729390	18580	18650	18650	18580	111
661	20240816	090900	58661410	18570	18640	18650	18570	31
662	20240816	090800	58083690	18640	18650	18650	18640	7
663	20240816	090700	57953190	18650	18650	18650	18650	73
664	20240816	090600	56591740	18550	18550	18550	18550	10
665	20240816	090500	56406240	18530	18660	18660	18520	166
666	20240816	090400	53314360	18670	18720	18840	18670	191
667	20240816	090300	49739900	18710	18730	18730	18710	52
668	20240816	090200	48765960	18710	18840	18840	18710	412
669	20240816	090100	41010380	18840	18820	18840	18810	467
670	20240816	090000	32219860	18820	18520	18830	18520	1735