KissMeData/214320/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	203500	644426730	18980	18980	18980	18980	538
3	20240812	203400	644426730	18980	18980	18980	18980	0
4	20240812	203300	644426730	18980	18980	18980	18980	0
5	20240812	203200	644426730	18980	18980	18980	18980	0
6	20240812	203100	644426730	18980	18980	18980	18980	0
7	20240812	203000	644426730	18980	18980	18980	18980	0
8	20240812	202900	644426730	18980	18980	18980	18980	0
9	20240812	202800	644426730	18980	18980	18980	18980	0
10	20240812	202700	644426730	18980	18980	18980	18980	0
11	20240812	202600	644426730	18980	18980	18980	18980	0
12	20240812	202500	644426730	18980	18980	18980	18980	0
13	20240812	202400	644426730	18980	18980	18980	18980	0
14	20240812	202300	644426730	18980	18980	18980	18980	0
15	20240812	202200	644426730	18980	18980	18980	18980	0
16	20240812	202100	644426730	18980	18980	18980	18980	0
17	20240812	202000	644426730	18980	18980	18980	18980	0
18	20240812	201900	644426730	18980	18980	18980	18980	0
19	20240812	201800	644426730	18980	18980	18980	18980	0
20	20240812	201700	644426730	18980	18980	18980	18980	0
21	20240812	201600	644426730	18980	18980	18980	18980	0
22	20240812	201500	644426730	18980	18980	18980	18980	0
23	20240812	201400	644426730	18980	18980	18980	18980	0
24	20240812	201300	644426730	18980	18980	18980	18980	0
25	20240812	201200	644426730	18980	18980	18980	18980	0
26	20240812	201100	644426730	18980	18980	18980	18980	0
27	20240812	201000	644426730	18980	18980	18980	18980	0
28	20240812	200900	644426730	18980	18980	18980	18980	0
29	20240812	200800	644426730	18980	18980	18980	18980	0
30	20240812	200700	644426730	18980	18980	18980	18980	0
31	20240812	200600	644426730	18980	18980	18980	18980	0
32	20240812	200500	644426730	18980	18980	18980	18980	538
33	20240812	200400	644426730	18980	18980	18980	18980	0
34	20240812	200300	644426730	18980	18980	18980	18980	0
35	20240812	200200	644426730	18980	18980	18980	18980	0
36	20240812	200100	644426730	18980	18980	18980	18980	0
37	20240812	200000	644426730	18980	18980	18980	18980	0
38	20240812	195900	644426730	18980	18980	18980	18980	0
39	20240812	195800	644426730	18980	18980	18980	18980	0
40	20240812	195700	644426730	18980	18980	18980	18980	0
41	20240812	195600	644426730	18980	18980	18980	18980	0
42	20240812	195500	644426730	18980	18980	18980	18980	0
43	20240812	195400	644426730	18980	18980	18980	18980	0
44	20240812	195300	644426730	18980	18980	18980	18980	0
45	20240812	195200	644426730	18980	18980	18980	18980	0
46	20240812	195100	644426730	18980	18980	18980	18980	0
47	20240812	195000	644426730	18980	18980	18980	18980	0
48	20240812	194900	644426730	18980	18980	18980	18980	0
49	20240812	194800	644426730	18980	18980	18980	18980	0
50	20240812	194700	644426730	18980	18980	18980	18980	0
51	20240812	194600	644426730	18980	18980	18980	18980	0
52	20240812	194500	644426730	18980	18980	18980	18980	0
53	20240812	194400	644426730	18980	18980	18980	18980	0
54	20240812	194300	644426730	18980	18980	18980	18980	0
55	20240812	194200	644426730	18980	18980	18980	18980	0
56	20240812	194100	644426730	18980	18980	18980	18980	0
57	20240812	194000	644426730	18980	18980	18980	18980	0
58	20240812	193900	644426730	18980	18980	18980	18980	0
59	20240812	193800	644426730	18980	18980	18980	18980	0
60	20240812	193700	644426730	18980	18980	18980	18980	0
61	20240812	193600	644426730	18980	18980	18980	18980	0
62	20240812	193500	644426730	18980	18980	18980	18980	538
63	20240812	193400	644426730	18980	18980	18980	18980	0
64	20240812	193300	644426730	18980	18980	18980	18980	0
65	20240812	193200	644426730	18980	18980	18980	18980	0
66	20240812	193100	644426730	18980	18980	18980	18980	0
67	20240812	193000	644426730	18980	18980	18980	18980	0
68	20240812	192900	644426730	18980	18980	18980	18980	0
69	20240812	192800	644426730	18980	18980	18980	18980	0
70	20240812	192700	644426730	18980	18980	18980	18980	0
71	20240812	192600	644426730	18980	18980	18980	18980	0
72	20240812	192500	644426730	18980	18980	18980	18980	0
73	20240812	192400	644426730	18980	18980	18980	18980	0
74	20240812	192300	644426730	18980	18980	18980	18980	0
75	20240812	192200	644426730	18980	18980	18980	18980	0
76	20240812	192100	644426730	18980	18980	18980	18980	0
77	20240812	192000	644426730	18980	18980	18980	18980	0
78	20240812	191900	644426730	18980	18980	18980	18980	0
79	20240812	191800	644426730	18980	18980	18980	18980	0
80	20240812	191700	644426730	18980	18980	18980	18980	0
81	20240812	191600	644426730	18980	18980	18980	18980	0
82	20240812	191500	644426730	18980	18980	18980	18980	0
83	20240812	191400	644426730	18980	18980	18980	18980	0
84	20240812	191300	644426730	18980	18980	18980	18980	0
85	20240812	191200	644426730	18980	18980	18980	18980	0
86	20240812	191100	644426730	18980	18980	18980	18980	0
87	20240812	191000	644426730	18980	18980	18980	18980	0
88	20240812	190900	644426730	18980	18980	18980	18980	0
89	20240812	190800	644426730	18980	18980	18980	18980	0
90	20240812	190700	644426730	18980	18980	18980	18980	0
91	20240812	190600	644426730	18980	18980	18980	18980	0
92	20240812	190500	644426730	18980	18980	18980	18980	538
93	20240812	190400	644426730	18980	18980	18980	18980	0
94	20240812	190300	644426730	18980	18980	18980	18980	0
95	20240812	190200	644426730	18980	18980	18980	18980	0
96	20240812	190100	644426730	18980	18980	18980	18980	0
97	20240812	190000	644426730	18980	18980	18980	18980	0
98	20240812	185900	644426730	18980	18980	18980	18980	0
99	20240812	185800	644426730	18980	18980	18980	18980	0
100	20240812	185700	644426730	18980	18980	18980	18980	0
101	20240812	185600	644426730	18980	18980	18980	18980	0
102	20240812	185500	644426730	18980	18980	18980	18980	0
103	20240812	185400	644426730	18980	18980	18980	18980	0
104	20240812	185300	644426730	18980	18980	18980	18980	0
105	20240812	185200	644426730	18980	18980	18980	18980	0
106	20240812	185100	644426730	18980	18980	18980	18980	0
107	20240812	185000	644426730	18980	18980	18980	18980	0
108	20240812	184900	644426730	18980	18980	18980	18980	0
109	20240812	184800	644426730	18980	18980	18980	18980	0
110	20240812	184700	644426730	18980	18980	18980	18980	0
111	20240812	184600	644426730	18980	18980	18980	18980	0
112	20240812	184500	644426730	18980	18980	18980	18980	0
113	20240812	184400	644426730	18980	18980	18980	18980	0
114	20240812	184300	644426730	18980	18980	18980	18980	0
115	20240812	184200	644426730	18980	18980	18980	18980	0
116	20240812	184100	644426730	18980	18980	18980	18980	0
117	20240812	184000	644426730	18980	18980	18980	18980	0
118	20240812	183900	644426730	18980	18980	18980	18980	0
119	20240812	183800	644426730	18980	18980	18980	18980	0
120	20240812	183700	644426730	18980	18980	18980	18980	0
121	20240812	183600	644426730	18980	18980	18980	18980	0
122	20240812	183500	644426730	18980	18980	18980	18980	538
123	20240812	183400	644426730	18980	18980	18980	18980	0
124	20240812	183300	644426730	18980	18980	18980	18980	0
125	20240812	183200	644426730	18980	18980	18980	18980	0
126	20240812	183100	644426730	18980	18980	18980	18980	0
127	20240812	183000	644426730	18980	18980	18980	18980	0
128	20240812	182900	644426730	18980	18980	18980	18980	0
129	20240812	182800	644426730	18980	18980	18980	18980	0
130	20240812	182700	644426730	18980	18980	18980	18980	0
131	20240812	182600	644426730	18980	18980	18980	18980	0
132	20240812	182500	644426730	18980	18980	18980	18980	0
133	20240812	182400	644426730	18980	18980	18980	18980	0
134	20240812	182300	644426730	18980	18980	18980	18980	0
135	20240812	182200	644426730	18980	18980	18980	18980	0
136	20240812	182100	644426730	18980	18980	18980	18980	0
137	20240812	182000	644426730	18980	18980	18980	18980	0
138	20240812	181900	644426730	18980	18980	18980	18980	0
139	20240812	181800	644426730	18980	18980	18980	18980	0
140	20240812	181700	644426730	18980	18980	18980	18980	0
141	20240812	181600	644426730	18980	18980	18980	18980	0
142	20240812	181500	644426730	18980	18980	18980	18980	0
143	20240812	181400	644426730	18980	18980	18980	18980	0
144	20240812	181300	644426730	18980	18980	18980	18980	0
145	20240812	181200	644426730	18980	18980	18980	18980	0
146	20240812	181100	644426730	18980	18980	18980	18980	0
147	20240812	181000	644426730	18980	18980	18980	18980	0
148	20240812	180900	644426730	18980	18980	18980	18980	0
149	20240812	180800	644426730	18980	18980	18980	18980	0
150	20240812	180700	644426730	18980	18980	18980	18980	0
151	20240812	180600	644426730	18980	18980	18980	18980	0
152	20240812	180500	644426730	18980	18980	18980	18980	538
153	20240812	180400	644426730	18980	18980	18980	18980	0
154	20240812	180300	644426730	18980	18980	18980	18980	0
155	20240812	180200	644426730	18980	18980	18980	18980	0
156	20240812	180100	644426730	18980	18980	18980	18980	0
157	20240812	180000	644426730	18980	18980	18980	18980	0
158	20240812	175900	644426730	18980	18980	18980	18980	0
159	20240812	175800	644426730	18980	18980	18980	18980	0
160	20240812	175700	644426730	18980	18980	18980	18980	0
161	20240812	175600	644426730	18980	18980	18980	18980	0
162	20240812	175500	644426730	18980	18980	18980	18980	0
163	20240812	175400	644426730	18980	18980	18980	18980	0
164	20240812	175300	644426730	18980	18980	18980	18980	0
165	20240812	175200	644426730	18980	18980	18980	18980	0
166	20240812	175100	644426730	18980	18980	18980	18980	0
167	20240812	175000	644426730	18980	18980	18980	18980	0
168	20240812	174900	644426730	18980	18980	18980	18980	0
169	20240812	174800	644426730	18980	18980	18980	18980	0
170	20240812	174700	644426730	18980	18980	18980	18980	0
171	20240812	174600	644426730	18980	18980	18980	18980	0
172	20240812	174500	644426730	18980	18980	18980	18980	0
173	20240812	174400	644426730	18980	18980	18980	18980	0
174	20240812	174300	644426730	18980	18980	18980	18980	0
175	20240812	174200	644426730	18980	18980	18980	18980	0
176	20240812	174100	644426730	18980	18980	18980	18980	0
177	20240812	174000	644426730	18980	18980	18980	18980	0
178	20240812	173900	644426730	18980	18980	18980	18980	0
179	20240812	173800	644426730	18980	18980	18980	18980	0
180	20240812	173700	644426730	18980	18980	18980	18980	0
181	20240812	173600	644426730	18980	18980	18980	18980	0
182	20240812	173500	644426730	18980	18980	18980	18980	538
183	20240812	173400	644426730	18980	18980	18980	18980	0
184	20240812	173300	644426730	18980	18980	18980	18980	0
185	20240812	173200	644426730	18980	18980	18980	18980	0
186	20240812	173100	644426730	18980	18980	18980	18980	0
187	20240812	173000	644426730	18980	18980	18980	18980	0
188	20240812	172900	644426730	18980	18980	18980	18980	0
189	20240812	172800	644426730	18980	18980	18980	18980	0
190	20240812	172700	644426730	18980	18980	18980	18980	0
191	20240812	172600	644426730	18980	18980	18980	18980	0
192	20240812	172500	644426730	18980	18980	18980	18980	0
193	20240812	172400	644426730	18980	18980	18980	18980	0
194	20240812	172300	644426730	18980	18980	18980	18980	0
195	20240812	172200	644426730	18980	18980	18980	18980	0
196	20240812	172100	644426730	18980	18980	18980	18980	0
197	20240812	172000	644426730	18980	18980	18980	18980	0
198	20240812	171900	644426730	18980	18980	18980	18980	0
199	20240812	171800	644426730	18980	18980	18980	18980	0
200	20240812	171700	644426730	18980	18980	18980	18980	0
201	20240812	171600	644426730	18980	18980	18980	18980	0
202	20240812	171500	644426730	18980	18980	18980	18980	0
203	20240812	171400	644426730	18980	18980	18980	18980	0
204	20240812	171300	644426730	18980	18980	18980	18980	0
205	20240812	171200	644426730	18980	18980	18980	18980	0
206	20240812	171100	644426730	18980	18980	18980	18980	0
207	20240812	171000	644426730	18980	18980	18980	18980	0
208	20240812	170900	644426730	18980	18980	18980	18980	0
209	20240812	170800	644426730	18980	18980	18980	18980	0
210	20240812	170700	644426730	18980	18980	18980	18980	0
211	20240812	170600	644426730	18980	18980	18980	18980	0
212	20240812	170500	644426730	18980	18980	18980	18980	538
213	20240812	170400	644426730	18980	18980	18980	18980	0
214	20240812	170300	644426730	18980	18980	18980	18980	0
215	20240812	170200	644426730	18980	18980	18980	18980	0
216	20240812	170100	644426730	18980	18980	18980	18980	0
217	20240812	170000	644426730	18980	18980	18980	18980	0
218	20240812	165900	644426730	18980	18980	18980	18980	0
219	20240812	165800	644426730	18980	18980	18980	18980	0
220	20240812	165700	644426730	18980	18980	18980	18980	0
221	20240812	165600	644426730	18980	18980	18980	18980	0
222	20240812	165500	644426730	18980	18980	18980	18980	0
223	20240812	165400	644426730	18980	18980	18980	18980	0
224	20240812	165300	644426730	18980	18980	18980	18980	0
225	20240812	165200	644426730	18980	18980	18980	18980	0
226	20240812	165100	644426730	18980	18980	18980	18980	0
227	20240812	165000	644426730	18980	18980	18980	18980	0
228	20240812	164900	644426730	18980	18980	18980	18980	0
229	20240812	164800	644426730	18980	18980	18980	18980	0
230	20240812	164700	644426730	18980	18980	18980	18980	0
231	20240812	164600	644426730	18980	18980	18980	18980	0
232	20240812	164500	644426730	18980	18980	18980	18980	0
233	20240812	164400	644426730	18980	18980	18980	18980	0
234	20240812	164300	644426730	18980	18980	18980	18980	0
235	20240812	164200	644426730	18980	18980	18980	18980	0
236	20240812	164100	644426730	18980	18980	18980	18980	0
237	20240812	164000	644426730	18980	18980	18980	18980	0
238	20240812	163900	644426730	18980	18980	18980	18980	0
239	20240812	163800	644426730	18980	18980	18980	18980	0
240	20240812	163700	644426730	18980	18980	18980	18980	0
241	20240812	163600	644426730	18980	18980	18980	18980	0
242	20240812	163500	644426730	18980	18980	18980	18980	538
243	20240812	163400	644426730	18980	18980	18980	18980	0
244	20240812	163300	644426730	18980	18980	18980	18980	0
245	20240812	163200	644426730	18980	18980	18980	18980	0
246	20240812	163100	644426730	18980	18980	18980	18980	0
247	20240812	163000	644426730	18980	18980	18980	18980	0
248	20240812	162900	644426730	18980	18980	18980	18980	0
249	20240812	162800	644426730	18980	18980	18980	18980	0
250	20240812	162700	644426730	18980	18980	18980	18980	0
251	20240812	162600	644426730	18980	18980	18980	18980	0
252	20240812	162500	644426730	18980	18980	18980	18980	0
253	20240812	162400	644426730	18980	18980	18980	18980	0
254	20240812	162300	644426730	18980	18980	18980	18980	0
255	20240812	162200	644426730	18980	18980	18980	18980	0
256	20240812	162100	644426730	18980	18980	18980	18980	0
257	20240812	162000	644426730	18980	18980	18980	18980	0
258	20240812	161900	644426730	18980	18980	18980	18980	0
259	20240812	161800	644426730	18980	18980	18980	18980	0
260	20240812	161700	644426730	18980	18980	18980	18980	0
261	20240812	161600	644426730	18980	18980	18980	18980	0
262	20240812	161500	644426730	18980	18980	18980	18980	0
263	20240812	161400	644426730	18980	18980	18980	18980	0
264	20240812	161300	644426730	18980	18980	18980	18980	0
265	20240812	161200	644426730	18980	18980	18980	18980	0
266	20240812	161100	644426730	18980	18980	18980	18980	0
267	20240812	161000	644426730	18980	18980	18980	18980	0
268	20240812	160900	644426730	18980	18980	18980	18980	0
269	20240812	160800	644426730	18980	18980	18980	18980	0
270	20240812	160700	644426730	18980	18980	18980	18980	0
271	20240812	160600	644426730	18980	18980	18980	18980	0
272	20240812	160500	644426730	18980	18980	18980	18980	538
273	20240812	160400	644426730	18980	18980	18980	18980	0
274	20240812	160300	644426730	18980	18980	18980	18980	0
275	20240812	160200	644426730	18980	18980	18980	18980	0
276	20240812	160100	644426730	18980	18980	18980	18980	0
277	20240812	160000	644426730	18980	18980	18980	18980	0
278	20240812	155900	644426730	18980	18980	18980	18980	0
279	20240812	155800	644426730	18980	18980	18980	18980	0
280	20240812	155700	644426730	18980	18980	18980	18980	0
281	20240812	155600	644426730	18980	18980	18980	18980	0
282	20240812	155500	644426730	18980	18980	18980	18980	0
283	20240812	155400	644426730	18980	18980	18980	18980	0
284	20240812	155300	644426730	18980	18980	18980	18980	0
285	20240812	155200	644426730	18980	18980	18980	18980	0
286	20240812	155100	644426730	18980	18980	18980	18980	0
287	20240812	155000	644426730	18980	18980	18980	18980	0
288	20240812	154900	644426730	18980	18980	18980	18980	0
289	20240812	154800	644426730	18980	18980	18980	18980	0
290	20240812	154700	644426730	18980	18980	18980	18980	0
291	20240812	154600	644426730	18980	18980	18980	18980	0
292	20240812	154500	644426730	18980	18980	18980	18980	0
293	20240812	154400	644426730	18980	18980	18980	18980	0
294	20240812	154300	644426730	18980	18980	18980	18980	0
295	20240812	154200	644426730	18980	18980	18980	18980	0
296	20240812	154100	644426730	18980	18980	18980	18980	0
297	20240812	154000	644426730	18980	18980	18980	18980	0
298	20240812	153900	644426730	18980	18980	18980	18980	0
299	20240812	153800	644426730	18980	18980	18980	18980	0
300	20240812	153700	644426730	18980	18980	18980	18980	0
301	20240812	153600	644426730	18980	18980	18980	18980	0
302	20240812	153500	644426730	18980	18980	18980	18980	538
303	20240812	153400	644426730	18980	18980	18980	18980	0
304	20240812	153300	644426730	18980	18980	18980	18980	0
305	20240812	153200	644426730	18980	18980	18980	18980	0
306	20240812	153100	644426730	18980	18980	18980	18980	0
307	20240812	153000	644426730	18980	18980	18980	18980	538
308	20240812	152900	634215490	18970	18970	18970	18970	0
309	20240812	152800	634215490	18970	18970	18970	18970	0
310	20240812	152700	634215490	18970	18970	18970	18970	0
311	20240812	152600	634215490	18970	18970	18970	18970	0
312	20240812	152500	634215490	18970	18970	18970	18970	0
313	20240812	152400	634215490	18970	18970	18970	18970	0
314	20240812	152300	634215490	18970	18970	18970	18970	0
315	20240812	152200	634215490	18970	18970	18970	18970	0
316	20240812	152100	634215490	18970	18970	18970	18970	0
317	20240812	152000	634215490	18970	18970	18970	18970	0
318	20240812	151900	634215490	18970	18980	18990	18950	67
319	20240812	151800	632944380	18980	18950	18980	18950	78
320	20240812	151700	631465770	18950	18960	18980	18950	2234
321	20240812	151600	589103940	18960	18970	18970	18960	74
322	20240812	151500	587700690	18960	18960	18970	18950	168
323	20240812	151400	584514840	18960	18960	18960	18950	111
324	20240812	151300	582410390	18960	18960	18970	18960	53
325	20240812	151200	581405480	18960	18950	18970	18950	326
326	20240812	151100	575223210	18950	18970	18970	18950	141
327	20240812	151000	572550100	18960	18960	18970	18960	85
328	20240812	150900	570938300	18960	18960	18960	18960	25
329	20240812	150800	570464300	18960	18960	18960	18950	129
330	20240812	150700	568018650	18960	18960	18970	18960	26
331	20240812	150600	567525640	18950	18960	18960	18950	35
332	20240812	150500	566862150	18950	18960	18960	18950	216
333	20240812	150400	562767200	18960	18950	18960	18950	113
334	20240812	150300	560624880	18950	18950	18960	18950	48
335	20240812	150200	559715050	18960	18960	18960	18950	185
336	20240812	150100	556208060	18960	18970	18970	18950	207
337	20240812	150000	552283220	18980	18990	18990	18980	27
338	20240812	145900	551770700	18980	18980	18990	18980	58
339	20240812	145800	550669660	18980	18970	18990	18970	110
340	20240812	145700	548581910	18960	18950	18970	18950	114
341	20240812	145600	546420140	18970	18980	18990	18970	72
342	20240812	145500	545053690	18980	18980	18980	18980	18
343	20240812	145400	544712050	18980	18960	18980	18960	83
344	20240812	145300	543137420	18970	18960	18970	18960	136
345	20240812	145200	540557570	18960	18970	18980	18960	78
346	20240812	145100	539077720	18970	18970	18970	18960	46
347	20240812	145000	538205390	18970	18960	18980	18960	77
348	20240812	144900	536744650	18960	18960	18970	18960	126
349	20240812	144800	534354550	18960	18980	18980	18960	43
350	20240812	144700	533538720	18980	18980	18990	18980	46
351	20240812	144600	532665360	18980	18980	18980	18980	19
352	20240812	144500	532304740	18980	18980	18990	18980	54
353	20240812	144400	531279620	18980	18970	18980	18970	80
354	20240812	144300	529761230	18970	18960	18970	18950	47
355	20240812	144200	528869820	18950	18970	18970	18950	60
356	20240812	144100	527732030	18960	18960	18970	18950	88
357	20240812	144000	526063060	18970	18950	18970	18950	987
358	20240812	143900	507340260	18960	18970	18970	18950	229
359	20240812	143800	502997300	18970	18970	18980	18970	68
360	20240812	143700	501707140	18970	18990	18990	18970	35
361	20240812	143600	501042790	18980	18980	18990	18980	69
362	20240812	143500	499732610	18980	18980	18990	18980	69
363	20240812	143400	498422380	18980	18980	18980	18980	43
364	20240812	143300	497606240	18980	18990	18990	18980	32
365	20240812	143200	496998700	18990	18980	18990	18980	42
366	20240812	143100	496201330	18980	18980	19000	18980	35
367	20240812	143000	495536730	18970	19000	19000	18970	64
368	20240812	142900	494321680	18990	18970	18990	18970	57
369	20240812	142800	493239530	18980	18990	19000	18980	82
370	20240812	142700	491682440	19000	18990	19000	18990	36
371	20240812	142600	490998570	18990	18990	18990	18970	112
372	20240812	142500	488872010	18980	18960	18980	18960	238
373	20240812	142400	484355150	18970	18960	18970	18960	105
374	20240812	142300	482363510	18970	18970	18970	18960	40
375	20240812	142200	481604880	18960	18970	18970	18960	34
376	20240812	142100	480960030	18960	18960	18960	18960	22
377	20240812	142000	480542910	18970	18960	18970	18950	78
378	20240812	141900	479064340	18960	18960	18970	18950	339
379	20240812	141800	472636710	18970	18950	18970	18950	115
380	20240812	141700	470455850	18960	18960	18960	18950	56
381	20240812	141600	469394440	18950	18950	18960	18950	71
382	20240812	141500	468048510	18950	18960	18960	18950	79
383	20240812	141400	466551150	18950	18960	18970	18950	777
384	20240812	141300	451819040	18970	18960	18980	18960	45
385	20240812	141200	450965420	18970	18960	18970	18960	43
386	20240812	141100	450149930	18960	18970	18970	18960	90
387	20240812	141000	448442990	18960	18970	18970	18960	23
388	20240812	140900	448006830	18970	18960	18970	18960	171
389	20240812	140800	444763070	18970	18970	18970	18960	41
390	20240812	140700	443985590	18970	18970	18970	18950	412
391	20240812	140600	436171960	18980	18980	18980	18970	41
392	20240812	140500	435393990	18970	18970	18980	18970	41
393	20240812	140400	434616210	18970	18970	18980	18970	51
394	20240812	140300	433648390	18970	18970	18980	18970	40
395	20240812	140200	432889550	18970	18990	18990	18970	35
396	20240812	140100	432225080	18980	18970	18980	18970	61
397	20240812	140000	431067350	18970	18980	18980	18970	59
398	20240812	135900	429947770	18980	18980	18980	18980	12
399	20240812	135800	429720010	18980	18980	18980	18970	39
400	20240812	135700	428979930	18970	18970	18980	18960	97
401	20240812	135600	427139620	18970	18970	18980	18970	36
402	20240812	135500	426456540	18970	18980	18990	18970	60
403	20240812	135400	425317410	18980	18980	18990	18980	37
404	20240812	135300	424615130	18980	18970	18990	18970	49
405	20240812	135200	423685210	18980	18970	18980	18970	54
406	20240812	135100	422660490	18970	18970	18980	18970	61
407	20240812	135000	421503000	18970	18970	18970	18970	15
408	20240812	134900	421218450	18970	18960	18980	18960	21
409	20240812	134800	420820130	18970	18980	18990	18960	179
410	20240812	134700	417424620	18980	18980	18980	18970	55
411	20240812	134600	416380760	18980	18960	18980	18960	44
412	20240812	134500	415546150	18960	18960	18970	18960	126
413	20240812	134400	413156120	18960	18960	18970	18960	49
414	20240812	134300	412226760	18960	18970	18970	18960	46
415	20240812	134200	411354410	18970	18970	18970	18960	27
416	20240812	134100	410842330	18980	18970	18980	18970	30
417	20240812	134000	410273010	18980	18980	18980	18970	57
418	20240812	133900	409191300	18980	18970	18980	18970	22
419	20240812	133800	408773760	18970	18970	18970	18960	93
420	20240812	133700	407009710	18960	18970	18980	18960	229
421	20240812	133600	402665610	18970	18970	18970	18970	12
422	20240812	133500	402437970	18970	19000	19000	18970	45
423	20240812	133400	401583200	19000	19010	19010	19000	33
424	20240812	133300	400956120	19010	19010	19010	19010	40
425	20240812	133200	400195720	19000	19000	19010	19000	30
426	20240812	133100	399625480	19010	19010	19010	19000	67
427	20240812	133000	398352040	19010	18990	19010	18990	17
428	20240812	132900	398029050	18990	18990	19000	18990	32
429	20240812	132800	397421170	18990	18980	18990	18980	38
430	20240812	132700	396699580	18990	18980	18990	18980	31
431	20240812	132600	396111150	18970	18970	18980	18970	51
432	20240812	132500	395143480	18970	18990	18990	18970	475
433	20240812	132400	386126630	18990	18990	19000	18990	31
434	20240812	132300	385537690	19000	18990	19000	18990	30
435	20240812	132200	384967940	19000	18990	19000	18990	41
436	20240812	132100	384188950	18990	19000	19000	18990	36
437	20240812	132000	383504970	19000	19000	19010	18990	41
438	20240812	131900	382725980	19000	18990	19000	18990	29
439	20240812	131800	382174990	18990	19000	19000	18990	23
440	20240812	131700	381738020	19000	19000	19000	18990	65
441	20240812	131600	380503220	18990	18990	19000	18990	7
442	20240812	131500	380370280	18990	18990	19000	18980	29
443	20240812	131400	379819380	18990	19000	19000	18990	57
444	20240812	131300	378736490	19000	18980	19000	18980	42
445	20240812	131200	377938710	18980	18990	18990	18980	48
446	20240812	131100	377027250	18980	18990	18990	18980	97
447	20240812	131000	375185460	18980	18990	18990	18980	71
448	20240812	130900	373837520	18990	18980	18990	18980	40
449	20240812	130800	373078180	18980	18990	18990	18980	42
450	20240812	130700	372280630	18980	18980	18990	18980	114
451	20240812	130600	370116870	18990	18990	18990	18980	73
452	20240812	130500	368730770	18990	18990	18990	18990	34
453	20240812	130400	368085110	18980	18980	18980	18980	6
454	20240812	130300	367971230	18990	19010	19010	18980	66
455	20240812	130200	366717370	19010	19000	19010	19000	5
456	20240812	130100	366622360	19000	18990	19000	18990	63
457	20240812	130000	365425390	18990	18990	19000	18990	41
458	20240812	125900	364646780	18990	18990	19000	18990	24
459	20240812	125800	364190810	18990	18990	18990	18990	17
460	20240812	125700	363867980	18990	18990	18990	18980	52
461	20240812	125600	362880770	18990	18990	18990	18980	62
462	20240812	125500	361703450	18990	18990	18990	18990	22
463	20240812	125400	361285670	18990	18990	18990	18990	41
464	20240812	125300	360507080	18970	18970	18970	18970	5
465	20240812	125200	360412230	18970	18980	18980	18970	35
466	20240812	125100	359747980	18980	18980	18990	18980	42
467	20240812	125000	358950560	18990	18970	18990	18970	45
468	20240812	124900	358096290	18970	18970	18980	18970	42
469	20240812	124800	357299340	18980	18970	18980	18970	28
470	20240812	124700	356767970	18980	18990	18990	18980	97
471	20240812	124600	354926720	18990	18980	18990	18980	45
472	20240812	124500	354072420	18990	18990	18990	18990	41
473	20240812	124400	353293830	18980	18980	18990	18980	11
474	20240812	124300	353085020	18980	18980	18980	18970	77
475	20240812	124200	351623660	18960	18960	18960	18960	7
476	20240812	124100	351490940	18960	18970	18980	18960	249
477	20240812	124000	346767420	18970	18970	18980	18960	54
478	20240812	123900	345743160	18980	18980	18980	18970	80
479	20240812	123800	344224790	18980	18980	18990	18970	304
480	20240812	123700	338456190	18970	18980	18980	18970	147
481	20240812	123600	335666380	18980	18980	18990	18980	47
482	20240812	123500	334773920	18980	18990	18990	18980	51
483	20240812	123400	333805460	18990	19000	19000	18990	36
484	20240812	123300	333121630	19000	18990	19000	18990	28
485	20240812	123200	332589680	18980	18980	18990	18980	85
486	20240812	123100	330975690	18990	18980	18990	18980	256
487	20240812	123000	326114260	18990	18990	18990	18980	46
488	20240812	122900	325240740	18990	18990	18990	18980	290
489	20240812	122800	319733790	18980	18980	19000	18980	407
490	20240812	122700	312006890	19000	19010	19010	19000	182
491	20240812	122600	308548260	19010	19030	19040	19000	230
492	20240812	122500	304172560	19030	19040	19040	19030	41
493	20240812	122400	303392070	19030	19030	19040	19030	31
494	20240812	122300	302801910	19040	19040	19050	19040	72
495	20240812	122200	301431020	19040	19040	19040	19040	8
496	20240812	122100	301278700	19040	19030	19040	19030	85
497	20240812	122000	299660730	19020	19030	19040	19010	77
498	20240812	121900	298195560	19030	19030	19040	19030	27
499	20240812	121800	297681540	19040	19030	19040	19030	41
500	20240812	121700	296900910	19030	19030	19040	19030	53
501	20240812	121600	295892070	19030	19020	19030	19020	32
502	20240812	121500	295283170	19030	19030	19030	19030	18
503	20240812	121400	294940630	19030	19020	19030	19020	32
504	20240812	121300	294331690	19020	19020	19020	19020	6
505	20240812	121200	294217570	19020	19020	19020	19010	39
506	20240812	121100	293476110	19020	19010	19020	19010	86
507	20240812	121000	291841130	19010	19030	19030	19010	440
508	20240812	120900	283474420	19030	19030	19030	19030	37
509	20240812	120800	282770310	19040	19040	19040	19030	57
510	20240812	120700	281685050	19030	19030	19040	19030	60
511	20240812	120600	280542740	19030	19030	19030	19020	38
512	20240812	120500	279819850	19040	19020	19040	19020	95
513	20240812	120400	278011620	19020	19030	19030	19020	11
514	20240812	120300	277802370	19020	19010	19020	19010	32
515	20240812	120200	277193990	19020	19030	19030	19020	47
516	20240812	120100	276299590	19030	19020	19030	19020	8
517	20240812	120000	276147380	19030	19030	19040	19030	58
518	20240812	115900	275043410	19030	19020	19030	19020	58
519	20240812	115800	273939720	19020	19020	19030	19020	80
520	20240812	115700	272417490	19020	19030	19040	19020	100
521	20240812	115600	270514550	19030	19000	19030	19000	66
522	20240812	115500	269259280	19010	19010	19020	19000	98
523	20240812	115400	267396700	19020	19020	19020	19020	20
524	20240812	115300	267016300	19020	19010	19020	19010	224
525	20240812	115200	262755890	19010	19010	19010	19010	30
526	20240812	115100	262185590	19010	19010	19020	19010	30
527	20240812	115000	261615120	19010	19000	19010	19000	31
528	20240812	114900	261025820	19010	19000	19010	18990	58
529	20240812	114800	259923950	19000	18980	19000	18980	520
530	20240812	114700	250044940	18980	18990	18990	18980	40
531	20240812	114600	249285400	18990	18990	18990	18980	352
532	20240812	114500	242601160	18990	18980	18990	18980	86
533	20240812	114400	240968860	18980	18970	18980	18970	47
534	20240812	114300	240076810	18970	18980	18980	18970	58
535	20240812	114200	238976240	18980	18980	18980	18970	29
536	20240812	114100	238425910	18980	18970	18980	18970	28
537	20240812	114000	237894500	18970	18980	18980	18970	109
538	20240812	113900	235825920	18970	18980	18980	18970	11
539	20240812	113800	235617240	18980	18970	18980	18970	52
540	20240812	113700	234630410	18970	18980	18980	18970	37
541	20240812	113600	233928250	18980	18980	18980	18980	53
542	20240812	113500	232922310	18980	18980	19000	18970	162
543	20240812	113400	229846350	18980	18960	18980	18960	129
544	20240812	113300	227398210	18960	18960	18970	18960	24
545	20240812	113200	226942970	18960	18960	18970	18960	37
546	20240812	113100	226241440	18960	18950	18960	18950	12
547	20240812	113000	226013940	18950	18950	18950	18950	4
548	20240812	112900	225938140	18950	18960	18970	18940	118
549	20240812	112800	223700860	18950	18950	18960	18950	302
550	20240812	112700	217977730	18960	18950	18960	18950	10
551	20240812	112600	217788190	18950	18960	18960	18950	55
552	20240812	112500	216745670	18960	18960	18960	18960	39
553	20240812	112400	216006230	18950	18950	18960	18950	25
554	20240812	112300	215532290	18950	18950	18950	18940	30
555	20240812	112200	214964040	18960	18960	18960	18960	137
556	20240812	112100	212366520	18960	18940	18960	18940	31
557	20240812	112000	211779110	18940	18940	18950	18940	47
558	20240812	111900	210888730	18930	18940	18940	18930	96
559	20240812	111800	209070540	18930	18930	18940	18930	27
560	20240812	111700	208559420	18940	18930	18940	18930	27
561	20240812	111600	208048070	18930	18940	18940	18930	61
562	20240812	111500	206892740	18930	18940	18940	18930	69
563	20240812	111400	205586180	18940	18940	18940	18930	7
564	20240812	111300	205453620	18940	18930	18940	18930	64
565	20240812	111200	204241490	18930	18930	18930	18930	29
566	20240812	111100	203692520	18940	18930	18940	18930	99
567	20240812	111000	201817510	18930	18930	18940	18930	33
568	20240812	110900	201192620	18930	18930	18940	18930	36
569	20240812	110800	200511040	18930	18940	18940	18930	56
570	20240812	110700	199450420	18940	18930	18940	18930	18
571	20240812	110600	199109580	18930	18940	18940	18930	63
572	20240812	110500	197916570	18930	18940	18940	18930	32
573	20240812	110400	197310520	18930	18930	18940	18930	50
574	20240812	110300	196363610	18930	18930	18940	18930	56
575	20240812	110200	195303330	18940	18930	18940	18930	58
576	20240812	110100	194204830	18940	18930	18950	18920	62
577	20240812	110000	193030530	19000	18920	19040	18920	614
578	20240812	105900	181393150	18920	18910	18920	18910	47
579	20240812	105800	180503970	18910	18920	18920	18900	82
580	20240812	105700	178953540	18910	18910	18910	18900	111
581	20240812	105600	176854550	18900	18900	18910	18900	23
582	20240812	105500	176419840	18910	18910	18910	18900	43
583	20240812	105400	175606730	18910	18920	18920	18910	42
584	20240812	105300	174812230	18920	18910	18920	18910	25
585	20240812	105200	174339450	18920	18920	18930	18920	63
586	20240812	105100	173147290	18930	18920	18930	18910	112
587	20240812	105000	171028230	18910	18910	18910	18900	133
588	20240812	104900	168513400	18900	18920	18920	18900	58
589	20240812	104800	167416810	18920	18940	18940	18920	125
590	20240812	104700	165050600	18940	18950	18950	18940	47
591	20240812	104600	164159970	18960	18960	18960	18950	80
592	20240812	104500	162643420	18970	18960	18970	18960	54
593	20240812	104400	161619270	18960	18950	18960	18950	114
594	20240812	104300	159457930	18960	18960	18970	18960	72
595	20240812	104200	158092520	18970	18960	18970	18960	56
596	20240812	104100	157030710	18950	18950	18960	18950	50
597	20240812	104000	156082960	18950	18920	18950	18920	625
598	20240812	103900	144242800	18930	18920	18930	18900	142
599	20240812	103800	141556330	18910	18890	18910	18890	106
600	20240812	103700	139552830	18880	18890	18890	18880	42
601	20240812	103600	138759460	18880	18880	18890	18880	31
602	20240812	103500	138173890	18890	18900	18910	18880	51
603	20240812	103400	137210080	18910	18910	18910	18910	23
604	20240812	103300	136775150	18910	18910	18910	18910	41
605	20240812	103200	135999840	18910	18870	18920	18870	1189
606	20240812	103100	113530560	18870	18870	18870	18870	200
607	20240812	103000	109756560	18870	18860	18870	18860	120
608	20240812	102900	107492250	18870	18860	18870	18860	28
609	20240812	102800	106963900	18870	18870	18870	18860	57
610	20240812	102700	105888640	18860	18870	18870	18860	33
611	20240812	102600	105266070	18860	18860	18860	18860	2
612	20240812	102500	105228350	18870	18860	18870	18860	23
613	20240812	102400	104794360	18860	18870	18870	18860	18
614	20240812	102300	104454710	18870	18860	18870	18860	20
615	20240812	102200	104077330	18860	18880	18880	18860	7
616	20240812	102100	103945250	18870	18870	18870	18860	203
617	20240812	102000	100114650	18860	18860	18870	18860	7
618	20240812	101900	99982590	18870	18860	18870	18860	22
619	20240812	101800	99567480	18860	18870	18870	18860	26
620	20240812	101700	99076880	18860	18870	18870	18860	106
621	20240812	101600	97076670	18870	18860	18870	18860	108
622	20240812	101500	95038720	18860	18860	18860	18860	0
623	20240812	101400	95038720	18860	18860	18860	18850	120
624	20240812	101300	92775660	18860	18860	18860	18860	1
625	20240812	101200	92756800	18850	18850	18850	18850	1
626	20240812	101100	92737950	18850	18840	18860	18840	164
627	20240812	101000	89645980	18850	18840	18850	18840	28
628	20240812	100900	89118260	18840	18850	18850	18840	32
629	20240812	100800	88515180	18850	18860	18860	18850	32
630	20240812	100700	87911940	18860	18860	18860	18860	20
631	20240812	100600	87534740	18860	18860	18860	18860	0
632	20240812	100500	87534740	18860	18860	18860	18860	338
633	20240812	100400	81160060	18860	18860	18860	18860	10
634	20240812	100300	80971460	18860	18860	18860	18860	56
635	20240812	100200	79915300	18850	18860	18860	18850	6
636	20240812	100100	79802150	18850	18830	18850	18830	186
637	20240812	100000	76297140	18840	18840	18840	18840	25
638	20240812	095900	75826140	18840	18840	18840	18840	2
639	20240812	095800	75788460	18840	18840	18840	18840	107
640	20240812	095700	73772580	18840	18840	18840	18840	120
641	20240812	095600	71511780	18840	18840	18840	18840	1
642	20240812	095500	71492940	18820	18830	18830	18820	221
643	20240812	095400	67331520	18820	18830	18830	18820	24
644	20240812	095300	66879610	18820	18820	18820	18820	15
645	20240812	095200	66597310	18830	18830	18830	18820	41
646	20240812	095100	65825380	18830	18830	18830	18830	15
647	20240812	095000	65542930	18830	18830	18830	18830	2
648	20240812	094900	65505270	18830	18820	18830	18820	132
649	20240812	094800	63020920	18810	18820	18820	18810	10
650	20240812	094700	62832750	18810	18820	18820	18810	27
651	20240812	094600	62324670	18820	18820	18820	18820	11
652	20240812	094500	62117650	18820	18820	18820	18820	9
653	20240812	094400	61948270	18830	18820	18830	18820	222
654	20240812	094300	57770220	18820	18820	18820	18820	0
655	20240812	094200	57770220	18820	18810	18820	18810	69
656	20240812	094100	56472080	18820	18820	18820	18820	1
657	20240812	094000	56453260	18810	18810	18810	18800	194
658	20240812	093900	52804770	18810	18810	18810	18810	11
659	20240812	093800	52597860	18820	18830	18830	18820	135
660	20240812	093700	50056970	18820	18830	18830	18820	36
661	20240812	093600	49379150	18830	18830	18830	18830	22
662	20240812	093500	48964890	18830	18830	18830	18820	134
663	20240812	093400	46441760	18830	18830	18830	18830	0
664	20240812	093300	46441760	18830	18830	18830	18830	20
665	20240812	093200	46065160	18830	18830	18830	18830	88
666	20240812	093100	44408120	18840	18830	18840	18830	25
667	20240812	093000	43937180	18840	18840	18840	18840	1
668	20240812	092900	43918340	18830	18840	18840	18830	29
669	20240812	092800	43372020	18840	18840	18840	18840	13
670	20240812	092700	43127100	18840	18870	18870	18840	108
671	20240812	092600	41090640	18870	18870	18870	18870	33
672	20240812	092500	40467930	18860	18860	18860	18860	10
673	20240812	092400	40279330	18870	18860	18870	18860	47
674	20240812	092300	39392540	18860	18830	18860	18830	197
675	20240812	092200	35678930	18830	18820	18830	18820	218
676	20240812	092100	31574860	18810	18810	18810	18810	0
677	20240812	092000	31574860	18810	18830	18830	18810	28
678	20240812	091900	31047830	18820	18800	18820	18800	406
679	20240812	091800	23411210	18810	18810	18810	18810	0
680	20240812	091700	23411210	18810	18810	18810	18810	1
681	20240812	091600	23392400	18800	18800	18800	18800	0
682	20240812	091500	23392400	18800	18770	18800	18770	157
683	20240812	091400	20442920	18790	18790	18790	18790	0
684	20240812	091300	20442920	18790	18760	18790	18760	180
685	20240812	091200	17064760	18750	18750	18750	18750	14
686	20240812	091100	16802260	18770	18770	18770	18770	0
687	20240812	091000	16802260	18770	18770	18770	18770	1
688	20240812	090900	16783490	18760	18740	18760	18740	87
689	20240812	090800	15152600	18740	18740	18740	18740	20
690	20240812	090700	14777800	18740	18740	18740	18740	90
691	20240812	090600	13091200	18740	18740	18740	18740	11
692	20240812	090500	12885060	18740	18750	18750	18740	188
693	20240812	090400	9360170	18760	18760	18760	18760	10
694	20240812	090300	9172570	18760	18760	18760	18760	16
695	20240812	090200	8872410	18760	18760	18760	18760	0
696	20240812	090100	8872410	18760	18760	18760	18760	20
697	20240812	090000	8497210	18820	18750	18820	18750	453