KissMeData/191420/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	202900	364417010	18990	18990	18990	18990	445
3	20240813	202800	364417010	18990	18990	18990	18990	0
4	20240813	202700	364417010	18990	18990	18990	18990	0
5	20240813	202600	364417010	18990	18990	18990	18990	0
6	20240813	202500	364417010	18990	18990	18990	18990	0
7	20240813	202400	364417010	18990	18990	18990	18990	0
8	20240813	202300	364417010	18990	18990	18990	18990	0
9	20240813	202200	364417010	18990	18990	18990	18990	0
10	20240813	202100	364417010	18990	18990	18990	18990	0
11	20240813	202000	364417010	18990	18990	18990	18990	0
12	20240813	201900	364417010	18990	18990	18990	18990	0
13	20240813	201800	364417010	18990	18990	18990	18990	0
14	20240813	201700	364417010	18990	18990	18990	18990	0
15	20240813	201600	364417010	18990	18990	18990	18990	0
16	20240813	201500	364417010	18990	18990	18990	18990	0
17	20240813	201400	364417010	18990	18990	18990	18990	0
18	20240813	201300	364417010	18990	18990	18990	18990	0
19	20240813	201200	364417010	18990	18990	18990	18990	0
20	20240813	201100	364417010	18990	18990	18990	18990	0
21	20240813	201000	364417010	18990	18990	18990	18990	0
22	20240813	200900	364417010	18990	18990	18990	18990	0
23	20240813	200800	364417010	18990	18990	18990	18990	0
24	20240813	200700	364417010	18990	18990	18990	18990	0
25	20240813	200600	364417010	18990	18990	18990	18990	0
26	20240813	200500	364417010	18990	18990	18990	18990	0
27	20240813	200400	364417010	18990	18990	18990	18990	0
28	20240813	200300	364417010	18990	18990	18990	18990	0
29	20240813	200200	364417010	18990	18990	18990	18990	0
30	20240813	200100	364417010	18990	18990	18990	18990	0
31	20240813	200000	364417010	18990	18990	18990	18990	0
32	20240813	195900	364417010	18990	18990	18990	18990	445
33	20240813	195800	364417010	18990	18990	18990	18990	0
34	20240813	195700	364417010	18990	18990	18990	18990	0
35	20240813	195600	364417010	18990	18990	18990	18990	0
36	20240813	195500	364417010	18990	18990	18990	18990	0
37	20240813	195400	364417010	18990	18990	18990	18990	0
38	20240813	195300	364417010	18990	18990	18990	18990	0
39	20240813	195200	364417010	18990	18990	18990	18990	0
40	20240813	195100	364417010	18990	18990	18990	18990	0
41	20240813	195000	364417010	18990	18990	18990	18990	0
42	20240813	194900	364417010	18990	18990	18990	18990	0
43	20240813	194800	364417010	18990	18990	18990	18990	0
44	20240813	194700	364417010	18990	18990	18990	18990	0
45	20240813	194600	364417010	18990	18990	18990	18990	0
46	20240813	194500	364417010	18990	18990	18990	18990	0
47	20240813	194400	364417010	18990	18990	18990	18990	0
48	20240813	194300	364417010	18990	18990	18990	18990	0
49	20240813	194200	364417010	18990	18990	18990	18990	0
50	20240813	194100	364417010	18990	18990	18990	18990	0
51	20240813	194000	364417010	18990	18990	18990	18990	0
52	20240813	193900	364417010	18990	18990	18990	18990	0
53	20240813	193800	364417010	18990	18990	18990	18990	0
54	20240813	193700	364417010	18990	18990	18990	18990	0
55	20240813	193600	364417010	18990	18990	18990	18990	0
56	20240813	193500	364417010	18990	18990	18990	18990	0
57	20240813	193400	364417010	18990	18990	18990	18990	0
58	20240813	193300	364417010	18990	18990	18990	18990	0
59	20240813	193200	364417010	18990	18990	18990	18990	0
60	20240813	193100	364417010	18990	18990	18990	18990	0
61	20240813	193000	364417010	18990	18990	18990	18990	0
62	20240813	192900	364417010	18990	18990	18990	18990	445
63	20240813	192800	364417010	18990	18990	18990	18990	0
64	20240813	192700	364417010	18990	18990	18990	18990	0
65	20240813	192600	364417010	18990	18990	18990	18990	0
66	20240813	192500	364417010	18990	18990	18990	18990	0
67	20240813	192400	364417010	18990	18990	18990	18990	0
68	20240813	192300	364417010	18990	18990	18990	18990	0
69	20240813	192200	364417010	18990	18990	18990	18990	0
70	20240813	192100	364417010	18990	18990	18990	18990	0
71	20240813	192000	364417010	18990	18990	18990	18990	0
72	20240813	191900	364417010	18990	18990	18990	18990	0
73	20240813	191800	364417010	18990	18990	18990	18990	0
74	20240813	191700	364417010	18990	18990	18990	18990	0
75	20240813	191600	364417010	18990	18990	18990	18990	0
76	20240813	191500	364417010	18990	18990	18990	18990	0
77	20240813	191400	364417010	18990	18990	18990	18990	0
78	20240813	191300	364417010	18990	18990	18990	18990	0
79	20240813	191200	364417010	18990	18990	18990	18990	0
80	20240813	191100	364417010	18990	18990	18990	18990	0
81	20240813	191000	364417010	18990	18990	18990	18990	0
82	20240813	190900	364417010	18990	18990	18990	18990	0
83	20240813	190800	364417010	18990	18990	18990	18990	0
84	20240813	190700	364417010	18990	18990	18990	18990	0
85	20240813	190600	364417010	18990	18990	18990	18990	0
86	20240813	190500	364417010	18990	18990	18990	18990	0
87	20240813	190400	364417010	18990	18990	18990	18990	0
88	20240813	190300	364417010	18990	18990	18990	18990	0
89	20240813	190200	364417010	18990	18990	18990	18990	0
90	20240813	190100	364417010	18990	18990	18990	18990	0
91	20240813	190000	364417010	18990	18990	18990	18990	0
92	20240813	185900	364417010	18990	18990	18990	18990	445
93	20240813	185800	364417010	18990	18990	18990	18990	0
94	20240813	185700	364417010	18990	18990	18990	18990	0
95	20240813	185600	364417010	18990	18990	18990	18990	0
96	20240813	185500	364417010	18990	18990	18990	18990	0
97	20240813	185400	364417010	18990	18990	18990	18990	0
98	20240813	185300	364417010	18990	18990	18990	18990	0
99	20240813	185200	364417010	18990	18990	18990	18990	0
100	20240813	185100	364417010	18990	18990	18990	18990	0
101	20240813	185000	364417010	18990	18990	18990	18990	0
102	20240813	184900	364417010	18990	18990	18990	18990	0
103	20240813	184800	364417010	18990	18990	18990	18990	0
104	20240813	184700	364417010	18990	18990	18990	18990	0
105	20240813	184600	364417010	18990	18990	18990	18990	0
106	20240813	184500	364417010	18990	18990	18990	18990	0
107	20240813	184400	364417010	18990	18990	18990	18990	0
108	20240813	184300	364417010	18990	18990	18990	18990	0
109	20240813	184200	364417010	18990	18990	18990	18990	0
110	20240813	184100	364417010	18990	18990	18990	18990	0
111	20240813	184000	364417010	18990	18990	18990	18990	0
112	20240813	183900	364417010	18990	18990	18990	18990	0
113	20240813	183800	364417010	18990	18990	18990	18990	0
114	20240813	183700	364417010	18990	18990	18990	18990	0
115	20240813	183600	364417010	18990	18990	18990	18990	0
116	20240813	183500	364417010	18990	18990	18990	18990	0
117	20240813	183400	364417010	18990	18990	18990	18990	0
118	20240813	183300	364417010	18990	18990	18990	18990	0
119	20240813	183200	364417010	18990	18990	18990	18990	0
120	20240813	183100	364417010	18990	18990	18990	18990	0
121	20240813	183000	364417010	18990	18990	18990	18990	0
122	20240813	182900	364417010	18990	18990	18990	18990	445
123	20240813	182800	364417010	18990	18990	18990	18990	0
124	20240813	182700	364417010	18990	18990	18990	18990	0
125	20240813	182600	364417010	18990	18990	18990	18990	0
126	20240813	182500	364417010	18990	18990	18990	18990	0
127	20240813	182400	364417010	18990	18990	18990	18990	0
128	20240813	182300	364417010	18990	18990	18990	18990	0
129	20240813	182200	364417010	18990	18990	18990	18990	0
130	20240813	182100	364417010	18990	18990	18990	18990	0
131	20240813	182000	364417010	18990	18990	18990	18990	0
132	20240813	181900	364417010	18990	18990	18990	18990	0
133	20240813	181800	364417010	18990	18990	18990	18990	0
134	20240813	181700	364417010	18990	18990	18990	18990	0
135	20240813	181600	364417010	18990	18990	18990	18990	0
136	20240813	181500	364417010	18990	18990	18990	18990	0
137	20240813	181400	364417010	18990	18990	18990	18990	0
138	20240813	181300	364417010	18990	18990	18990	18990	0
139	20240813	181200	364417010	18990	18990	18990	18990	0
140	20240813	181100	364417010	18990	18990	18990	18990	0
141	20240813	181000	364417010	18990	18990	18990	18990	0
142	20240813	180900	364417010	18990	18990	18990	18990	0
143	20240813	180800	364417010	18990	18990	18990	18990	0
144	20240813	180700	364417010	18990	18990	18990	18990	0
145	20240813	180600	364417010	18990	18990	18990	18990	0
146	20240813	180500	364417010	18990	18990	18990	18990	0
147	20240813	180400	364417010	18990	18990	18990	18990	0
148	20240813	180300	364417010	18990	18990	18990	18990	0
149	20240813	180200	364417010	18990	18990	18990	18990	0
150	20240813	180100	364417010	18990	18990	18990	18990	0
151	20240813	180000	364417010	18990	18990	18990	18990	0
152	20240813	175900	364417010	18990	18990	18990	18990	445
153	20240813	175800	364417010	18990	18990	18990	18990	0
154	20240813	175700	364417010	18990	18990	18990	18990	0
155	20240813	175600	364417010	18990	18990	18990	18990	0
156	20240813	175500	364417010	18990	18990	18990	18990	0
157	20240813	175400	364417010	18990	18990	18990	18990	0
158	20240813	175300	364417010	18990	18990	18990	18990	0
159	20240813	175200	364417010	18990	18990	18990	18990	0
160	20240813	175100	364417010	18990	18990	18990	18990	0
161	20240813	175000	364417010	18990	18990	18990	18990	0
162	20240813	174900	364417010	18990	18990	18990	18990	0
163	20240813	174800	364417010	18990	18990	18990	18990	0
164	20240813	174700	364417010	18990	18990	18990	18990	0
165	20240813	174600	364417010	18990	18990	18990	18990	0
166	20240813	174500	364417010	18990	18990	18990	18990	0
167	20240813	174400	364417010	18990	18990	18990	18990	0
168	20240813	174300	364417010	18990	18990	18990	18990	0
169	20240813	174200	364417010	18990	18990	18990	18990	0
170	20240813	174100	364417010	18990	18990	18990	18990	0
171	20240813	174000	364417010	18990	18990	18990	18990	0
172	20240813	173900	364417010	18990	18990	18990	18990	0
173	20240813	173800	364417010	18990	18990	18990	18990	0
174	20240813	173700	364417010	18990	18990	18990	18990	0
175	20240813	173600	364417010	18990	18990	18990	18990	0
176	20240813	173500	364417010	18990	18990	18990	18990	0
177	20240813	173400	364417010	18990	18990	18990	18990	0
178	20240813	173300	364417010	18990	18990	18990	18990	0
179	20240813	173200	364417010	18990	18990	18990	18990	0
180	20240813	173100	364417010	18990	18990	18990	18990	0
181	20240813	173000	364417010	18990	18990	18990	18990	0
182	20240813	172900	364417010	18990	18990	18990	18990	445
183	20240813	172800	364417010	18990	18990	18990	18990	0
184	20240813	172700	364417010	18990	18990	18990	18990	0
185	20240813	172600	364417010	18990	18990	18990	18990	0
186	20240813	172500	364417010	18990	18990	18990	18990	0
187	20240813	172400	364417010	18990	18990	18990	18990	0
188	20240813	172300	364417010	18990	18990	18990	18990	0
189	20240813	172200	364417010	18990	18990	18990	18990	0
190	20240813	172100	364417010	18990	18990	18990	18990	0
191	20240813	172000	364417010	18990	18990	18990	18990	0
192	20240813	171900	364417010	18990	18990	18990	18990	0
193	20240813	171800	364417010	18990	18990	18990	18990	0
194	20240813	171700	364417010	18990	18990	18990	18990	0
195	20240813	171600	364417010	18990	18990	18990	18990	0
196	20240813	171500	364417010	18990	18990	18990	18990	0
197	20240813	171400	364417010	18990	18990	18990	18990	0
198	20240813	171300	364417010	18990	18990	18990	18990	0
199	20240813	171200	364417010	18990	18990	18990	18990	0
200	20240813	171100	364417010	18990	18990	18990	18990	0
201	20240813	171000	364417010	18990	18990	18990	18990	0
202	20240813	170900	364417010	18990	18990	18990	18990	0
203	20240813	170800	364417010	18990	18990	18990	18990	0
204	20240813	170700	364417010	18990	18990	18990	18990	0
205	20240813	170600	364417010	18990	18990	18990	18990	0
206	20240813	170500	364417010	18990	18990	18990	18990	0
207	20240813	170400	364417010	18990	18990	18990	18990	0
208	20240813	170300	364417010	18990	18990	18990	18990	0
209	20240813	170200	364417010	18990	18990	18990	18990	0
210	20240813	170100	364417010	18990	18990	18990	18990	0
211	20240813	170000	364417010	18990	18990	18990	18990	0
212	20240813	165900	364417010	18990	18990	18990	18990	445
213	20240813	165800	364417010	18990	18990	18990	18990	0
214	20240813	165700	364417010	18990	18990	18990	18990	0
215	20240813	165600	364417010	18990	18990	18990	18990	0
216	20240813	165500	364417010	18990	18990	18990	18990	0
217	20240813	165400	364417010	18990	18990	18990	18990	0
218	20240813	165300	364417010	18990	18990	18990	18990	0
219	20240813	165200	364417010	18990	18990	18990	18990	0
220	20240813	165100	364417010	18990	18990	18990	18990	0
221	20240813	165000	364417010	18990	18990	18990	18990	0
222	20240813	164900	364417010	18990	18990	18990	18990	0
223	20240813	164800	364417010	18990	18990	18990	18990	0
224	20240813	164700	364417010	18990	18990	18990	18990	0
225	20240813	164600	364417010	18990	18990	18990	18990	0
226	20240813	164500	364417010	18990	18990	18990	18990	0
227	20240813	164400	364417010	18990	18990	18990	18990	0
228	20240813	164300	364417010	18990	18990	18990	18990	0
229	20240813	164200	364417010	18990	18990	18990	18990	0
230	20240813	164100	364417010	18990	18990	18990	18990	0
231	20240813	164000	364417010	18990	18990	18990	18990	0
232	20240813	163900	364417010	18990	18990	18990	18990	0
233	20240813	163800	364417010	18990	18990	18990	18990	0
234	20240813	163700	364417010	18990	18990	18990	18990	0
235	20240813	163600	364417010	18990	18990	18990	18990	0
236	20240813	163500	364417010	18990	18990	18990	18990	0
237	20240813	163400	364417010	18990	18990	18990	18990	0
238	20240813	163300	364417010	18990	18990	18990	18990	0
239	20240813	163200	364417010	18990	18990	18990	18990	0
240	20240813	163100	364417010	18990	18990	18990	18990	0
241	20240813	163000	364417010	18990	18990	18990	18990	0
242	20240813	162900	364417010	18990	18990	18990	18990	445
243	20240813	162800	364417010	18990	18990	18990	18990	0
244	20240813	162700	364417010	18990	18990	18990	18990	0
245	20240813	162600	364417010	18990	18990	18990	18990	0
246	20240813	162500	364417010	18990	18990	18990	18990	0
247	20240813	162400	364417010	18990	18990	18990	18990	0
248	20240813	162300	364417010	18990	18990	18990	18990	0
249	20240813	162200	364417010	18990	18990	18990	18990	0
250	20240813	162100	364417010	18990	18990	18990	18990	0
251	20240813	162000	364417010	18990	18990	18990	18990	0
252	20240813	161900	364417010	18990	18990	18990	18990	0
253	20240813	161800	364417010	18990	18990	18990	18990	0
254	20240813	161700	364417010	18990	18990	18990	18990	0
255	20240813	161600	364417010	18990	18990	18990	18990	0
256	20240813	161500	364417010	18990	18990	18990	18990	0
257	20240813	161400	364417010	18990	18990	18990	18990	0
258	20240813	161300	364417010	18990	18990	18990	18990	0
259	20240813	161200	364417010	18990	18990	18990	18990	0
260	20240813	161100	364417010	18990	18990	18990	18990	0
261	20240813	161000	364417010	18990	18990	18990	18990	0
262	20240813	160900	364417010	18990	18990	18990	18990	0
263	20240813	160800	364417010	18990	18990	18990	18990	0
264	20240813	160700	364417010	18990	18990	18990	18990	0
265	20240813	160600	364417010	18990	18990	18990	18990	0
266	20240813	160500	364417010	18990	18990	18990	18990	0
267	20240813	160400	364417010	18990	18990	18990	18990	0
268	20240813	160300	364417010	18990	18990	18990	18990	0
269	20240813	160200	364417010	18990	18990	18990	18990	0
270	20240813	160100	364417010	18990	18990	18990	18990	0
271	20240813	160000	364417010	18990	18990	18990	18990	0
272	20240813	155900	364417010	18990	18990	18990	18990	445
273	20240813	155800	364417010	18990	18990	18990	18990	0
274	20240813	155700	364417010	18990	18990	18990	18990	0
275	20240813	155600	364417010	18990	18990	18990	18990	0
276	20240813	155500	364417010	18990	18990	18990	18990	0
277	20240813	155400	364417010	18990	18990	18990	18990	0
278	20240813	155300	364417010	18990	18990	18990	18990	0
279	20240813	155200	364417010	18990	18990	18990	18990	0
280	20240813	155100	364417010	18990	18990	18990	18990	0
281	20240813	155000	364417010	18990	18990	18990	18990	0
282	20240813	154900	364417010	18990	18990	18990	18990	0
283	20240813	154800	364417010	18990	18990	18990	18990	0
284	20240813	154700	364417010	18990	18990	18990	18990	0
285	20240813	154600	364417010	18990	18990	18990	18990	0
286	20240813	154500	364417010	18990	18990	18990	18990	0
287	20240813	154400	364417010	18990	18990	18990	18990	0
288	20240813	154300	364417010	18990	18990	18990	18990	0
289	20240813	154200	364417010	18990	18990	18990	18990	0
290	20240813	154100	364417010	18990	18990	18990	18990	0
291	20240813	154000	364417010	18990	18990	18990	18990	0
292	20240813	153900	364417010	18990	18990	18990	18990	0
293	20240813	153800	364417010	18990	18990	18990	18990	0
294	20240813	153700	364417010	18990	18990	18990	18990	0
295	20240813	153600	364417010	18990	18990	18990	18990	0
296	20240813	153500	364417010	18990	18990	18990	18990	0
297	20240813	153400	364417010	18990	18990	18990	18990	0
298	20240813	153300	364417010	18990	18990	18990	18990	0
299	20240813	153200	364417010	18990	18990	18990	18990	0
300	20240813	153100	364417010	18990	18990	18990	18990	0
301	20240813	153000	364417010	18990	18990	18990	18990	445
302	20240813	152900	355966460	19030	19030	19030	19030	0
303	20240813	152800	355966460	19030	19030	19030	19030	0
304	20240813	152700	355966460	19030	19030	19030	19030	0
305	20240813	152600	355966460	19030	19030	19030	19030	0
306	20240813	152500	355966460	19030	19030	19030	19030	0
307	20240813	152400	355966460	19030	19030	19030	19030	0
308	20240813	152300	355966460	19030	19030	19030	19030	0
309	20240813	152200	355966460	19030	19030	19030	19030	0
310	20240813	152100	355966460	19030	19030	19030	19030	0
311	20240813	152000	355966460	19030	19030	19030	19030	0
312	20240813	151900	355966460	19030	19040	19040	18980	570
313	20240813	151800	345137060	19050	19050	19050	18980	70
314	20240813	151700	343807550	18970	18960	19000	18960	2519
315	20240813	151600	295974030	18930	18930	18950	18930	192
316	20240813	151500	292337850	18930	18930	18930	18930	33
317	20240813	151400	291713160	18900	18880	18900	18860	385
318	20240813	151300	284442220	18880	18860	18880	18860	46
319	20240813	151200	283574600	18860	18810	18860	18810	164
320	20240813	151100	280484840	18820	18820	18820	18820	0
321	20240813	151000	280484840	18820	18740	18820	18740	3
322	20240813	150900	280428540	18820	18730	18820	18730	4
323	20240813	150800	280353460	18800	18790	18800	18790	56
324	20240813	150700	279300840	18800	18800	18800	18800	0
325	20240813	150600	279300840	18800	18800	18800	18800	0
326	20240813	150500	279300840	18800	18800	18800	18800	1
327	20240813	150400	279282040	18750	18750	18750	18750	627
328	20240813	150300	267525790	18800	18660	18800	18660	971
329	20240813	150200	249318620	18650	18650	18650	18650	86
330	20240813	150100	247714720	18650	18650	18650	18650	1
331	20240813	150000	247696070	18600	18600	18600	18600	0
332	20240813	145900	247696070	18600	18600	18600	18600	0
333	20240813	145800	247696070	18600	18600	18600	18600	0
334	20240813	145700	247696070	18600	18600	18600	18600	0
335	20240813	145600	247696070	18600	18600	18600	18600	0
336	20240813	145500	247696070	18600	18600	18600	18600	0
337	20240813	145400	247696070	18600	18600	18600	18600	50
338	20240813	145300	246766070	18580	18580	18580	18580	34
339	20240813	145200	246134350	18580	18580	18580	18580	0
340	20240813	145100	246134350	18580	18580	18580	18580	0
341	20240813	145000	246134350	18580	18580	18580	18580	0
342	20240813	144900	246134350	18580	18590	18590	18580	34
343	20240813	144800	245502620	18590	18590	18590	18590	39
344	20240813	144700	244777610	18650	18650	18650	18650	0
345	20240813	144600	244777610	18650	18650	18650	18650	0
346	20240813	144500	244777610	18650	18650	18650	18650	0
347	20240813	144400	244777610	18650	18650	18650	18650	0
348	20240813	144300	244777610	18650	18650	18650	18650	0
349	20240813	144200	244777610	18650	18650	18650	18650	0
350	20240813	144100	244777610	18650	18650	18650	18650	0
351	20240813	144000	244777610	18650	18650	18650	18650	0
352	20240813	143900	244777610	18650	18650	18650	18650	0
353	20240813	143800	244777610	18650	18640	18650	18640	7
354	20240813	143700	244647070	18590	18590	18590	18590	0
355	20240813	143600	244647070	18590	18590	18590	18590	0
356	20240813	143500	244647070	18590	18610	18610	18590	14
357	20240813	143400	244386780	18650	18650	18650	18650	1
358	20240813	143300	244368130	18650	18630	18650	18630	10
359	20240813	143200	244181810	18630	18630	18630	18630	0
360	20240813	143100	244181810	18630	18630	18630	18630	0
361	20240813	143000	244181810	18630	18630	18630	18630	0
362	20240813	142900	244181810	18630	18630	18630	18630	0
363	20240813	142800	244181810	18630	18630	18630	18630	0
364	20240813	142700	244181810	18630	18630	18630	18630	0
365	20240813	142600	244181810	18630	18630	18630	18630	0
366	20240813	142500	244181810	18630	18630	18630	18630	0
367	20240813	142400	244181810	18630	18630	18630	18630	0
368	20240813	142300	244181810	18630	18630	18630	18630	0
369	20240813	142200	244181810	18630	18630	18630	18630	0
370	20240813	142100	244181810	18630	18630	18630	18630	0
371	20240813	142000	244181810	18630	18630	18630	18630	0
372	20240813	141900	244181810	18630	18630	18630	18630	0
373	20240813	141800	244181810	18630	18630	18630	18630	0
374	20240813	141700	244181810	18630	18630	18630	18630	0
375	20240813	141600	244181810	18630	18630	18630	18630	0
376	20240813	141500	244181810	18630	18630	18630	18630	1
377	20240813	141400	244163180	18620	18620	18620	18620	0
378	20240813	141300	244163180	18620	18610	18620	18610	260
379	20240813	141200	239323170	18610	18610	18610	18610	0
380	20240813	141100	239323170	18610	18590	18610	18590	10
381	20240813	141000	239137140	18550	18550	18550	18550	0
382	20240813	140900	239137140	18550	18550	18550	18550	0
383	20240813	140800	239137140	18550	18610	18610	18550	300
384	20240813	140700	233563900	18610	18620	18620	18610	42
385	20240813	140600	232781870	18630	18630	18630	18630	0
386	20240813	140500	232781870	18630	18630	18630	18630	0
387	20240813	140400	232781870	18630	18630	18630	18630	22
388	20240813	140300	232372010	18680	18680	18680	18680	0
389	20240813	140200	232372010	18680	18680	18680	18680	0
390	20240813	140100	232372010	18680	18680	18680	18680	0
391	20240813	140000	232372010	18680	18680	18680	18680	0
392	20240813	135900	232372010	18680	18680	18680	18680	0
393	20240813	135800	232372010	18680	18680	18680	18680	0
394	20240813	135700	232372010	18680	18680	18680	18680	0
395	20240813	135600	232372010	18680	18680	18680	18680	38
396	20240813	135500	231662170	18700	18700	18700	18700	0
397	20240813	135400	231662170	18700	18610	18700	18610	51
398	20240813	135300	230712970	18620	18620	18620	18620	0
399	20240813	135200	230712970	18620	18620	18620	18620	31
400	20240813	135100	230135750	18610	18610	18610	18610	0
401	20240813	135000	230135750	18610	18610	18610	18610	0
402	20240813	134900	230135750	18610	18610	18610	18610	0
403	20240813	134800	230135750	18610	18610	18610	18610	30
404	20240813	134700	229577450	18620	18640	18640	18620	160
405	20240813	134600	226596460	18640	18640	18650	18640	3
406	20240813	134500	226540530	18710	18650	18710	18640	25
407	20240813	134400	226074380	18640	18640	18650	18620	250
408	20240813	134300	221419220	18620	18630	18630	18620	87
409	20240813	134200	219799090	18620	18630	18630	18620	300
410	20240813	134100	214212190	18750	18670	18750	18650	22
411	20240813	134000	213801770	18750	18750	18750	18750	2
412	20240813	133900	213764270	18690	18690	18690	18690	0
413	20240813	133800	213764270	18690	18690	18690	18690	0
414	20240813	133700	213764270	18690	18690	18690	18690	0
415	20240813	133600	213764270	18690	18690	18690	18690	10
416	20240813	133500	213577370	18710	18710	18710	18710	0
417	20240813	133400	213577370	18710	18710	18710	18710	0
418	20240813	133300	213577370	18710	18710	18710	18710	0
419	20240813	133200	213577370	18710	18710	18710	18710	0
420	20240813	133100	213577370	18710	18710	18710	18710	10
421	20240813	133000	213390270	18720	18720	18720	18720	0
422	20240813	132900	213390270	18720	18720	18720	18720	0
423	20240813	132800	213390270	18720	18720	18720	18720	0
424	20240813	132700	213390270	18720	18720	18720	18720	0
425	20240813	132600	213390270	18720	18720	18720	18720	0
426	20240813	132500	213390270	18720	18720	18720	18720	0
427	20240813	132400	213390270	18720	18720	18720	18720	34
428	20240813	132300	212753790	18730	18730	18730	18730	0
429	20240813	132200	212753790	18730	18730	18730	18730	0
430	20240813	132100	212753790	18730	18730	18730	18730	0
431	20240813	132000	212753790	18730	18750	18750	18730	17
432	20240813	131900	212435240	18750	18750	18750	18750	53
433	20240813	131800	211441490	18750	18750	18750	18750	0
434	20240813	131700	211441490	18750	18750	18750	18750	0
435	20240813	131600	211441490	18750	18750	18750	18750	0
436	20240813	131500	211441490	18750	18750	18750	18750	0
437	20240813	131400	211441490	18750	18750	18750	18750	0
438	20240813	131300	211441490	18750	18750	18750	18750	14
439	20240813	131200	211178990	18750	18750	18750	18750	0
440	20240813	131100	211178990	18750	18750	18750	18750	0
441	20240813	131000	211178990	18750	18750	18750	18750	0
442	20240813	130900	211178990	18750	18750	18750	18750	0
443	20240813	130800	211178990	18750	18750	18750	18750	13
444	20240813	130700	210935240	18760	18760	18760	18760	0
445	20240813	130600	210935240	18760	18890	18890	18760	35
446	20240813	130500	210278510	18830	18830	18890	18830	172
447	20240813	130400	207039500	18840	18750	18840	18750	242
448	20240813	130300	202490870	18790	18790	18790	18790	80
449	20240813	130200	200987670	18790	18790	18790	18790	0
450	20240813	130100	200987670	18790	18790	18790	18790	0
451	20240813	130000	200987670	18790	18740	18790	18740	62
452	20240813	125900	199825190	18740	18710	18740	18710	60
453	20240813	125800	198701060	18710	18630	18710	18630	977
454	20240813	125700	180443300	18600	18600	18600	18600	0
455	20240813	125600	180443300	18600	18600	18600	18600	27
456	20240813	125500	179941100	18600	18600	18600	18600	0
457	20240813	125400	179941100	18600	18600	18600	18600	69
458	20240813	125300	178657700	18620	18620	18620	18620	0
459	20240813	125200	178657700	18620	18620	18620	18620	39
460	20240813	125100	177931520	18630	18630	18630	18630	9
461	20240813	125000	177763850	18620	18620	18620	18620	0
462	20240813	124900	177763850	18620	18620	18620	18620	0
463	20240813	124800	177763850	18620	18520	18620	18520	112
464	20240813	124700	175679610	18520	18540	18540	18520	660
465	20240813	124600	163449210	18610	18610	18610	18610	0
466	20240813	124500	163449210	18610	18610	18610	18610	0
467	20240813	124400	163449210	18610	18610	18610	18610	0
468	20240813	124300	163449210	18610	18610	18610	18610	0
469	20240813	124200	163449210	18610	18610	18610	18610	1
470	20240813	124100	163430600	18540	18540	18540	18540	1
471	20240813	124000	163412060	18550	18550	18550	18550	0
472	20240813	123900	163412060	18550	18550	18550	18550	5
473	20240813	123800	163319310	18550	18550	18550	18550	0
474	20240813	123700	163319310	18550	18550	18550	18550	0
475	20240813	123600	163319310	18550	18550	18550	18550	0
476	20240813	123500	163319310	18550	18550	18550	18550	0
477	20240813	123400	163319310	18550	18550	18550	18550	8
478	20240813	123300	163170910	18550	18550	18550	18550	0
479	20240813	123200	163170910	18550	18550	18550	18550	22
480	20240813	123100	162762810	18620	18620	18620	18620	0
481	20240813	123000	162762810	18620	18620	18620	18620	0
482	20240813	122900	162762810	18620	18530	18620	18530	13
483	20240813	122800	162520840	18520	18520	18520	18520	1
484	20240813	122700	162502320	18510	18510	18510	18510	7
485	20240813	122600	162372750	18460	18530	18530	18460	512
486	20240813	122500	152886230	18530	18530	18530	18530	16
487	20240813	122400	152589750	18540	18540	18540	18540	0
488	20240813	122300	152589750	18540	18540	18540	18540	0
489	20240813	122200	152589750	18540	18540	18540	18540	0
490	20240813	122100	152589750	18540	18540	18540	18540	0
491	20240813	122000	152589750	18540	18540	18540	18540	0
492	20240813	121900	152589750	18540	18540	18540	18540	0
493	20240813	121800	152589750	18540	18540	18540	18540	0
494	20240813	121700	152589750	18540	18540	18540	18540	0
495	20240813	121600	152589750	18540	18540	18540	18540	200
496	20240813	121500	148881750	18640	18640	18640	18640	0
497	20240813	121400	148881750	18640	18640	18640	18640	0
498	20240813	121300	148881750	18640	18590	18640	18590	128
499	20240813	121200	146498330	18590	18560	18590	18560	110
500	20240813	121100	144453960	18580	18580	18580	18580	0
501	20240813	121000	144453960	18580	18580	18580	18580	0
502	20240813	120900	144453960	18580	18580	18580	18580	0
503	20240813	120800	144453960	18580	18580	18580	18580	0
504	20240813	120700	144453960	18580	18580	18580	18580	0
505	20240813	120600	144453960	18580	18580	18580	18580	0
506	20240813	120500	144453960	18580	18580	18580	18580	281
507	20240813	120400	139232980	18510	18510	18510	18510	0
508	20240813	120300	139232980	18510	18500	18510	18500	45
509	20240813	120200	138400470	18590	18500	18590	18500	2
510	20240813	120100	138363380	18590	18510	18590	18510	96
511	20240813	120000	136584860	18460	18460	18460	18460	0
512	20240813	115900	136584860	18460	18460	18460	18460	0
513	20240813	115800	136584860	18460	18460	18460	18460	6
514	20240813	115700	136474100	18440	18440	18440	18440	0
515	20240813	115600	136474100	18440	18440	18440	18440	0
516	20240813	115500	136474100	18440	18440	18440	18440	0
517	20240813	115400	136474100	18440	18440	18440	18440	0
518	20240813	115300	136474100	18440	18440	18440	18440	0
519	20240813	115200	136474100	18440	18440	18440	18440	0
520	20240813	115100	136474100	18440	18440	18440	18440	0
521	20240813	115000	136474100	18440	18440	18440	18440	0
522	20240813	114900	136474100	18440	18440	18440	18440	0
523	20240813	114800	136474100	18440	18440	18440	18440	0
524	20240813	114700	136474100	18440	18440	18440	18440	0
525	20240813	114600	136474100	18440	18440	18440	18440	60
526	20240813	114500	135367700	18440	18450	18450	18440	11
527	20240813	114400	135164760	18510	18510	18510	18510	0
528	20240813	114300	135164760	18510	18510	18510	18510	0
529	20240813	114200	135164760	18510	18510	18510	18510	0
530	20240813	114100	135164760	18510	18510	18510	18510	0
531	20240813	114000	135164760	18510	18450	18510	18450	117
532	20240813	113900	133004310	18450	18450	18450	18450	11
533	20240813	113800	132801360	18440	18440	18440	18440	0
534	20240813	113700	132801360	18440	18440	18440	18440	0
535	20240813	113600	132801360	18440	18440	18440	18440	0
536	20240813	113500	132801360	18440	18440	18440	18440	0
537	20240813	113400	132801360	18440	18440	18440	18440	0
538	20240813	113300	132801360	18440	18440	18440	18440	0
539	20240813	113200	132801360	18440	18440	18440	18440	0
540	20240813	113100	132801360	18440	18440	18440	18440	0
541	20240813	113000	132801360	18440	18440	18440	18440	100
542	20240813	112900	130957360	18450	18450	18450	18450	134
543	20240813	112800	128485060	18450	18450	18450	18450	16
544	20240813	112700	128189860	18460	18460	18460	18460	1
545	20240813	112600	128171400	18450	18450	18450	18450	0
546	20240813	112500	128171400	18450	18450	18450	18450	0
547	20240813	112400	128171400	18450	18450	18450	18450	18
548	20240813	112300	127839300	18450	18450	18450	18450	0
549	20240813	112200	127839300	18450	18460	18460	18450	120
550	20240813	112100	125625120	18450	18450	18450	18450	100
551	20240813	112000	123780120	18440	18460	18460	18440	381
552	20240813	111900	116751290	18460	18460	18460	18460	0
553	20240813	111800	116751290	18460	18460	18460	18460	0
554	20240813	111700	116751290	18460	18460	18460	18460	0
555	20240813	111600	116751290	18460	18460	18460	18460	0
556	20240813	111500	116751290	18460	18460	18460	18460	0
557	20240813	111400	116751290	18460	18460	18460	18460	119
558	20240813	111300	114554550	18520	18520	18520	18520	0
559	20240813	111200	114554550	18520	18520	18520	18520	0
560	20240813	111100	114554550	18520	18520	18520	18520	0
561	20240813	111000	114554550	18520	18520	18520	18520	0
562	20240813	110900	114554550	18520	18520	18520	18520	0
563	20240813	110800	114554550	18520	18520	18520	18520	0
564	20240813	110700	114554550	18520	18520	18520	18520	0
565	20240813	110600	114554550	18520	18520	18520	18520	0
566	20240813	110500	114554550	18520	18520	18520	18520	0
567	20240813	110400	114554550	18520	18520	18520	18520	0
568	20240813	110300	114554550	18520	18520	18520	18520	1
569	20240813	110200	114536030	18450	18450	18450	18450	0
570	20240813	110100	114536030	18450	18450	18450	18450	0
571	20240813	110000	114536030	18450	18450	18450	18450	0
572	20240813	105900	114536030	18450	18450	18450	18450	100
573	20240813	105800	112691030	18470	18470	18470	18470	0
574	20240813	105700	112691030	18470	18470	18470	18470	115
575	20240813	105600	110566980	18480	18480	18480	18480	8
576	20240813	105500	110419140	18520	18520	18520	18520	0
577	20240813	105400	110419140	18520	18520	18520	18520	1
578	20240813	105300	110400620	18480	18480	18480	18480	28
579	20240813	105200	109883180	18520	18520	18520	18520	0
580	20240813	105100	109883180	18520	18520	18520	18520	0
581	20240813	105000	109883180	18520	18520	18520	18520	0
582	20240813	104900	109883180	18520	18520	18520	18520	0
583	20240813	104800	109883180	18520	18520	18520	18520	0
584	20240813	104700	109883180	18520	18520	18520	18520	0
585	20240813	104600	109883180	18520	18520	18520	18520	47
586	20240813	104500	109012740	18440	18440	18440	18440	0
587	20240813	104400	109012740	18440	18440	18440	18440	0
588	20240813	104300	109012740	18440	18440	18440	18440	0
589	20240813	104200	109012740	18440	18440	18440	18440	0
590	20240813	104100	109012740	18440	18440	18440	18440	0
591	20240813	104000	109012740	18440	18440	18440	18440	0
592	20240813	103900	109012740	18440	18440	18440	18440	0
593	20240813	103800	109012740	18440	18450	18450	18440	30
594	20240813	103700	108459490	18490	18490	18490	18490	0
595	20240813	103600	108459490	18490	18490	18490	18490	0
596	20240813	103500	108459490	18490	18480	18490	18480	99
597	20240813	103400	106629470	18450	18480	18480	18450	52
598	20240813	103300	105670010	18490	18490	18490	18490	0
599	20240813	103200	105670010	18490	18490	18490	18490	0
600	20240813	103100	105670010	18490	18490	18490	18490	0
601	20240813	103000	105670010	18490	18490	18490	18490	0
602	20240813	102900	105670010	18490	18490	18490	18490	0
603	20240813	102800	105670010	18490	18490	18490	18490	0
604	20240813	102700	105670010	18490	18490	18490	18490	0
605	20240813	102600	105670010	18490	18490	18490	18490	40
606	20240813	102500	104930410	18520	18520	18520	18520	1
607	20240813	102400	104911890	18480	18490	18490	18480	146
608	20240813	102300	102213450	18490	18490	18490	18490	0
609	20240813	102200	102213450	18490	18500	18500	18490	262
610	20240813	102100	97367090	18530	18530	18530	18530	0
611	20240813	102000	97367090	18530	18530	18530	18530	0
612	20240813	101900	97367090	18530	18530	18530	18530	0
613	20240813	101800	97367090	18530	18530	18530	18530	0
614	20240813	101700	97367090	18530	18530	18530	18530	46
615	20240813	101600	96514710	18530	18530	18530	18530	0
616	20240813	101500	96514710	18530	18530	18530	18530	0
617	20240813	101400	96514710	18530	18530	18530	18530	0
618	20240813	101300	96514710	18530	18530	18530	18530	0
619	20240813	101200	96514710	18530	18530	18530	18530	0
620	20240813	101100	96514710	18530	18540	18540	18530	100
621	20240813	101000	94661700	18550	18550	18550	18550	34
622	20240813	100900	94031000	18580	18580	18580	18580	51
623	20240813	100800	93083420	18640	18640	18640	18640	0
624	20240813	100700	93083420	18640	18640	18640	18640	0
625	20240813	100600	93083420	18640	18640	18640	18640	0
626	20240813	100500	93083420	18640	18630	18640	18630	100
627	20240813	100400	91219500	18630	18630	18630	18630	0
628	20240813	100300	91219500	18630	18630	18630	18630	0
629	20240813	100200	91219500	18630	18630	18630	18630	0
630	20240813	100100	91219500	18630	18630	18630	18630	0
631	20240813	100000	91219500	18630	18630	18630	18630	0
632	20240813	095900	91219500	18630	18630	18630	18630	0
633	20240813	095800	91219500	18630	18630	18630	18630	0
634	20240813	095700	91219500	18630	18630	18630	18630	0
635	20240813	095600	91219500	18630	18630	18630	18630	0
636	20240813	095500	91219500	18630	18630	18630	18630	150
637	20240813	095400	88425000	18580	18580	18580	18580	0
638	20240813	095300	88425000	18580	18580	18580	18580	0
639	20240813	095200	88425000	18580	18580	18580	18580	0
640	20240813	095100	88425000	18580	18580	18580	18580	0
641	20240813	095000	88425000	18580	18580	18580	18580	11
642	20240813	094900	88220620	18580	18580	18580	18580	0
643	20240813	094800	88220620	18580	18560	18580	18560	203
644	20240813	094700	84451160	18550	18550	18550	18550	29
645	20240813	094600	83913210	18550	18550	18550	18550	0
646	20240813	094500	83913210	18550	18460	18550	18460	329
647	20240813	094400	77836170	18440	18440	18440	18440	100
648	20240813	094300	75992170	18460	18500	18500	18460	109
649	20240813	094200	73979670	18500	18500	18500	18500	61
650	20240813	094100	72851170	18500	18500	18500	18500	25
651	20240813	094000	72388670	18430	18450	18450	18430	167
652	20240813	093900	69309260	18450	18450	18450	18450	50
653	20240813	093800	68386760	18440	18440	18440	18440	41
654	20240813	093700	67630720	18640	18640	18640	18640	0
655	20240813	093600	67630720	18640	18640	18640	18640	0
656	20240813	093500	67630720	18640	18510	18640	18510	1557
657	20240813	093400	38797170	18430	18520	18520	18430	1091
658	20240813	093300	18634140	18530	18530	18530	18530	3
659	20240813	093200	18578550	18530	18530	18530	18530	130
660	20240813	093100	16169650	18550	18550	18550	18550	0
661	20240813	093000	16169650	18550	18550	18550	18550	0
662	20240813	092900	16169650	18550	18550	18550	18550	50
663	20240813	092800	15242150	18620	18620	18620	18620	0
664	20240813	092700	15242150	18620	18620	18620	18620	0
665	20240813	092600	15242150	18620	18620	18620	18620	1
666	20240813	092500	15223530	18570	18570	18570	18570	0
667	20240813	092400	15223530	18570	18570	18570	18570	0
668	20240813	092300	15223530	18570	18570	18570	18570	0
669	20240813	092200	15223530	18570	18570	18570	18570	9
670	20240813	092100	15056400	18570	18570	18570	18570	0
671	20240813	092000	15056400	18570	18570	18570	18570	0
672	20240813	091900	15056400	18570	18570	18570	18570	63
673	20240813	091800	13886490	18630	18630	18630	18630	0
674	20240813	091700	13886490	18630	18630	18630	18630	0
675	20240813	091600	13886490	18630	18630	18630	18630	0
676	20240813	091500	13886490	18630	18630	18630	18630	0
677	20240813	091400	13886490	18630	18630	18630	18630	24
678	20240813	091300	13439370	18630	18630	18630	18630	190
679	20240813	091200	9899670	18530	18530	18530	18530	0
680	20240813	091100	9899670	18530	18530	18530	18530	0
681	20240813	091000	9899670	18530	18650	18650	18530	3
682	20240813	090900	9843960	18550	18600	18600	18550	157
683	20240813	090800	6925340	18640	18640	18640	18640	100
684	20240813	090700	5061340	18640	18640	18640	18640	0
685	20240813	090600	5061340	18640	18640	18640	18640	0
686	20240813	090500	5061340	18640	18540	18640	18530	13
687	20240813	090400	4820320	18640	18640	18640	18640	1
688	20240813	090300	4801680	18650	18650	18650	18650	1
689	20240813	090200	4783030	18490	18500	18520	18460	150
690	20240813	090100	2008900	18600	18600	18600	18600	68
691	20240813	090000	744100	18700	18600	18700	18600	40