KissMeData/214320/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	203600	741804870	18940	18940	18940	18940	285
3	20240813	203500	741804870	18940	18940	18940	18940	0
4	20240813	203400	741804870	18940	18940	18940	18940	0
5	20240813	203300	741804870	18940	18940	18940	18940	0
6	20240813	203200	741804870	18940	18940	18940	18940	0
7	20240813	203100	741804870	18940	18940	18940	18940	0
8	20240813	203000	741804870	18940	18940	18940	18940	0
9	20240813	202900	741804870	18940	18940	18940	18940	0
10	20240813	202800	741804870	18940	18940	18940	18940	0
11	20240813	202700	741804870	18940	18940	18940	18940	0
12	20240813	202600	741804870	18940	18940	18940	18940	0
13	20240813	202500	741804870	18940	18940	18940	18940	0
14	20240813	202400	741804870	18940	18940	18940	18940	0
15	20240813	202300	741804870	18940	18940	18940	18940	0
16	20240813	202200	741804870	18940	18940	18940	18940	0
17	20240813	202100	741804870	18940	18940	18940	18940	0
18	20240813	202000	741804870	18940	18940	18940	18940	0
19	20240813	201900	741804870	18940	18940	18940	18940	0
20	20240813	201800	741804870	18940	18940	18940	18940	0
21	20240813	201700	741804870	18940	18940	18940	18940	0
22	20240813	201600	741804870	18940	18940	18940	18940	0
23	20240813	201500	741804870	18940	18940	18940	18940	0
24	20240813	201400	741804870	18940	18940	18940	18940	0
25	20240813	201300	741804870	18940	18940	18940	18940	0
26	20240813	201200	741804870	18940	18940	18940	18940	0
27	20240813	201100	741804870	18940	18940	18940	18940	0
28	20240813	201000	741804870	18940	18940	18940	18940	0
29	20240813	200900	741804870	18940	18940	18940	18940	0
30	20240813	200800	741804870	18940	18940	18940	18940	0
31	20240813	200700	741804870	18940	18940	18940	18940	0
32	20240813	200600	741804870	18940	18940	18940	18940	285
33	20240813	200500	741804870	18940	18940	18940	18940	0
34	20240813	200400	741804870	18940	18940	18940	18940	0
35	20240813	200300	741804870	18940	18940	18940	18940	0
36	20240813	200200	741804870	18940	18940	18940	18940	0
37	20240813	200100	741804870	18940	18940	18940	18940	0
38	20240813	200000	741804870	18940	18940	18940	18940	0
39	20240813	195900	741804870	18940	18940	18940	18940	0
40	20240813	195800	741804870	18940	18940	18940	18940	0
41	20240813	195700	741804870	18940	18940	18940	18940	0
42	20240813	195600	741804870	18940	18940	18940	18940	0
43	20240813	195500	741804870	18940	18940	18940	18940	0
44	20240813	195400	741804870	18940	18940	18940	18940	0
45	20240813	195300	741804870	18940	18940	18940	18940	0
46	20240813	195200	741804870	18940	18940	18940	18940	0
47	20240813	195100	741804870	18940	18940	18940	18940	0
48	20240813	195000	741804870	18940	18940	18940	18940	0
49	20240813	194900	741804870	18940	18940	18940	18940	0
50	20240813	194800	741804870	18940	18940	18940	18940	0
51	20240813	194700	741804870	18940	18940	18940	18940	0
52	20240813	194600	741804870	18940	18940	18940	18940	0
53	20240813	194500	741804870	18940	18940	18940	18940	0
54	20240813	194400	741804870	18940	18940	18940	18940	0
55	20240813	194300	741804870	18940	18940	18940	18940	0
56	20240813	194200	741804870	18940	18940	18940	18940	0
57	20240813	194100	741804870	18940	18940	18940	18940	0
58	20240813	194000	741804870	18940	18940	18940	18940	0
59	20240813	193900	741804870	18940	18940	18940	18940	0
60	20240813	193800	741804870	18940	18940	18940	18940	0
61	20240813	193700	741804870	18940	18940	18940	18940	0
62	20240813	193600	741804870	18940	18940	18940	18940	285
63	20240813	193500	741804870	18940	18940	18940	18940	0
64	20240813	193400	741804870	18940	18940	18940	18940	0
65	20240813	193300	741804870	18940	18940	18940	18940	0
66	20240813	193200	741804870	18940	18940	18940	18940	0
67	20240813	193100	741804870	18940	18940	18940	18940	0
68	20240813	193000	741804870	18940	18940	18940	18940	0
69	20240813	192900	741804870	18940	18940	18940	18940	0
70	20240813	192800	741804870	18940	18940	18940	18940	0
71	20240813	192700	741804870	18940	18940	18940	18940	0
72	20240813	192600	741804870	18940	18940	18940	18940	0
73	20240813	192500	741804870	18940	18940	18940	18940	0
74	20240813	192400	741804870	18940	18940	18940	18940	0
75	20240813	192300	741804870	18940	18940	18940	18940	0
76	20240813	192200	741804870	18940	18940	18940	18940	0
77	20240813	192100	741804870	18940	18940	18940	18940	0
78	20240813	192000	741804870	18940	18940	18940	18940	0
79	20240813	191900	741804870	18940	18940	18940	18940	0
80	20240813	191800	741804870	18940	18940	18940	18940	0
81	20240813	191700	741804870	18940	18940	18940	18940	0
82	20240813	191600	741804870	18940	18940	18940	18940	0
83	20240813	191500	741804870	18940	18940	18940	18940	0
84	20240813	191400	741804870	18940	18940	18940	18940	0
85	20240813	191300	741804870	18940	18940	18940	18940	0
86	20240813	191200	741804870	18940	18940	18940	18940	0
87	20240813	191100	741804870	18940	18940	18940	18940	0
88	20240813	191000	741804870	18940	18940	18940	18940	0
89	20240813	190900	741804870	18940	18940	18940	18940	0
90	20240813	190800	741804870	18940	18940	18940	18940	0
91	20240813	190700	741804870	18940	18940	18940	18940	0
92	20240813	190600	741804870	18940	18940	18940	18940	285
93	20240813	190500	741804870	18940	18940	18940	18940	0
94	20240813	190400	741804870	18940	18940	18940	18940	0
95	20240813	190300	741804870	18940	18940	18940	18940	0
96	20240813	190200	741804870	18940	18940	18940	18940	0
97	20240813	190100	741804870	18940	18940	18940	18940	0
98	20240813	190000	741804870	18940	18940	18940	18940	0
99	20240813	185900	741804870	18940	18940	18940	18940	0
100	20240813	185800	741804870	18940	18940	18940	18940	0
101	20240813	185700	741804870	18940	18940	18940	18940	0
102	20240813	185600	741804870	18940	18940	18940	18940	0
103	20240813	185500	741804870	18940	18940	18940	18940	0
104	20240813	185400	741804870	18940	18940	18940	18940	0
105	20240813	185300	741804870	18940	18940	18940	18940	0
106	20240813	185200	741804870	18940	18940	18940	18940	0
107	20240813	185100	741804870	18940	18940	18940	18940	0
108	20240813	185000	741804870	18940	18940	18940	18940	0
109	20240813	184900	741804870	18940	18940	18940	18940	0
110	20240813	184800	741804870	18940	18940	18940	18940	0
111	20240813	184700	741804870	18940	18940	18940	18940	0
112	20240813	184600	741804870	18940	18940	18940	18940	0
113	20240813	184500	741804870	18940	18940	18940	18940	0
114	20240813	184400	741804870	18940	18940	18940	18940	0
115	20240813	184300	741804870	18940	18940	18940	18940	0
116	20240813	184200	741804870	18940	18940	18940	18940	0
117	20240813	184100	741804870	18940	18940	18940	18940	0
118	20240813	184000	741804870	18940	18940	18940	18940	0
119	20240813	183900	741804870	18940	18940	18940	18940	0
120	20240813	183800	741804870	18940	18940	18940	18940	0
121	20240813	183700	741804870	18940	18940	18940	18940	0
122	20240813	183600	741804870	18940	18940	18940	18940	285
123	20240813	183500	741804870	18940	18940	18940	18940	0
124	20240813	183400	741804870	18940	18940	18940	18940	0
125	20240813	183300	741804870	18940	18940	18940	18940	0
126	20240813	183200	741804870	18940	18940	18940	18940	0
127	20240813	183100	741804870	18940	18940	18940	18940	0
128	20240813	183000	741804870	18940	18940	18940	18940	0
129	20240813	182900	741804870	18940	18940	18940	18940	0
130	20240813	182800	741804870	18940	18940	18940	18940	0
131	20240813	182700	741804870	18940	18940	18940	18940	0
132	20240813	182600	741804870	18940	18940	18940	18940	0
133	20240813	182500	741804870	18940	18940	18940	18940	0
134	20240813	182400	741804870	18940	18940	18940	18940	0
135	20240813	182300	741804870	18940	18940	18940	18940	0
136	20240813	182200	741804870	18940	18940	18940	18940	0
137	20240813	182100	741804870	18940	18940	18940	18940	0
138	20240813	182000	741804870	18940	18940	18940	18940	0
139	20240813	181900	741804870	18940	18940	18940	18940	0
140	20240813	181800	741804870	18940	18940	18940	18940	0
141	20240813	181700	741804870	18940	18940	18940	18940	0
142	20240813	181600	741804870	18940	18940	18940	18940	0
143	20240813	181500	741804870	18940	18940	18940	18940	0
144	20240813	181400	741804870	18940	18940	18940	18940	0
145	20240813	181300	741804870	18940	18940	18940	18940	0
146	20240813	181200	741804870	18940	18940	18940	18940	0
147	20240813	181100	741804870	18940	18940	18940	18940	0
148	20240813	181000	741804870	18940	18940	18940	18940	0
149	20240813	180900	741804870	18940	18940	18940	18940	0
150	20240813	180800	741804870	18940	18940	18940	18940	0
151	20240813	180700	741804870	18940	18940	18940	18940	0
152	20240813	180600	741804870	18940	18940	18940	18940	285
153	20240813	180500	741804870	18940	18940	18940	18940	0
154	20240813	180400	741804870	18940	18940	18940	18940	0
155	20240813	180300	741804870	18940	18940	18940	18940	0
156	20240813	180200	741804870	18940	18940	18940	18940	0
157	20240813	180100	741804870	18940	18940	18940	18940	0
158	20240813	180000	741804870	18940	18940	18940	18940	0
159	20240813	175900	741804870	18940	18940	18940	18940	0
160	20240813	175800	741804870	18940	18940	18940	18940	0
161	20240813	175700	741804870	18940	18940	18940	18940	0
162	20240813	175600	741804870	18940	18940	18940	18940	0
163	20240813	175500	741804870	18940	18940	18940	18940	0
164	20240813	175400	741804870	18940	18940	18940	18940	0
165	20240813	175300	741804870	18940	18940	18940	18940	0
166	20240813	175200	741804870	18940	18940	18940	18940	0
167	20240813	175100	741804870	18940	18940	18940	18940	0
168	20240813	175000	741804870	18940	18940	18940	18940	0
169	20240813	174900	741804870	18940	18940	18940	18940	0
170	20240813	174800	741804870	18940	18940	18940	18940	0
171	20240813	174700	741804870	18940	18940	18940	18940	0
172	20240813	174600	741804870	18940	18940	18940	18940	0
173	20240813	174500	741804870	18940	18940	18940	18940	0
174	20240813	174400	741804870	18940	18940	18940	18940	0
175	20240813	174300	741804870	18940	18940	18940	18940	0
176	20240813	174200	741804870	18940	18940	18940	18940	0
177	20240813	174100	741804870	18940	18940	18940	18940	0
178	20240813	174000	741804870	18940	18940	18940	18940	0
179	20240813	173900	741804870	18940	18940	18940	18940	0
180	20240813	173800	741804870	18940	18940	18940	18940	0
181	20240813	173700	741804870	18940	18940	18940	18940	0
182	20240813	173600	741804870	18940	18940	18940	18940	285
183	20240813	173500	741804870	18940	18940	18940	18940	0
184	20240813	173400	741804870	18940	18940	18940	18940	0
185	20240813	173300	741804870	18940	18940	18940	18940	0
186	20240813	173200	741804870	18940	18940	18940	18940	0
187	20240813	173100	741804870	18940	18940	18940	18940	0
188	20240813	173000	741804870	18940	18940	18940	18940	0
189	20240813	172900	741804870	18940	18940	18940	18940	0
190	20240813	172800	741804870	18940	18940	18940	18940	0
191	20240813	172700	741804870	18940	18940	18940	18940	0
192	20240813	172600	741804870	18940	18940	18940	18940	0
193	20240813	172500	741804870	18940	18940	18940	18940	0
194	20240813	172400	741804870	18940	18940	18940	18940	0
195	20240813	172300	741804870	18940	18940	18940	18940	0
196	20240813	172200	741804870	18940	18940	18940	18940	0
197	20240813	172100	741804870	18940	18940	18940	18940	0
198	20240813	172000	741804870	18940	18940	18940	18940	0
199	20240813	171900	741804870	18940	18940	18940	18940	0
200	20240813	171800	741804870	18940	18940	18940	18940	0
201	20240813	171700	741804870	18940	18940	18940	18940	0
202	20240813	171600	741804870	18940	18940	18940	18940	0
203	20240813	171500	741804870	18940	18940	18940	18940	0
204	20240813	171400	741804870	18940	18940	18940	18940	0
205	20240813	171300	741804870	18940	18940	18940	18940	0
206	20240813	171200	741804870	18940	18940	18940	18940	0
207	20240813	171100	741804870	18940	18940	18940	18940	0
208	20240813	171000	741804870	18940	18940	18940	18940	0
209	20240813	170900	741804870	18940	18940	18940	18940	0
210	20240813	170800	741804870	18940	18940	18940	18940	0
211	20240813	170700	741804870	18940	18940	18940	18940	0
212	20240813	170600	741804870	18940	18940	18940	18940	285
213	20240813	170500	741804870	18940	18940	18940	18940	0
214	20240813	170400	741804870	18940	18940	18940	18940	0
215	20240813	170300	741804870	18940	18940	18940	18940	0
216	20240813	170200	741804870	18940	18940	18940	18940	0
217	20240813	170100	741804870	18940	18940	18940	18940	0
218	20240813	170000	741804870	18940	18940	18940	18940	0
219	20240813	165900	741804870	18940	18940	18940	18940	0
220	20240813	165800	741804870	18940	18940	18940	18940	0
221	20240813	165700	741804870	18940	18940	18940	18940	0
222	20240813	165600	741804870	18940	18940	18940	18940	0
223	20240813	165500	741804870	18940	18940	18940	18940	0
224	20240813	165400	741804870	18940	18940	18940	18940	0
225	20240813	165300	741804870	18940	18940	18940	18940	0
226	20240813	165200	741804870	18940	18940	18940	18940	0
227	20240813	165100	741804870	18940	18940	18940	18940	0
228	20240813	165000	741804870	18940	18940	18940	18940	0
229	20240813	164900	741804870	18940	18940	18940	18940	0
230	20240813	164800	741804870	18940	18940	18940	18940	0
231	20240813	164700	741804870	18940	18940	18940	18940	0
232	20240813	164600	741804870	18940	18940	18940	18940	0
233	20240813	164500	741804870	18940	18940	18940	18940	0
234	20240813	164400	741804870	18940	18940	18940	18940	0
235	20240813	164300	741804870	18940	18940	18940	18940	0
236	20240813	164200	741804870	18940	18940	18940	18940	0
237	20240813	164100	741804870	18940	18940	18940	18940	0
238	20240813	164000	741804870	18940	18940	18940	18940	0
239	20240813	163900	741804870	18940	18940	18940	18940	0
240	20240813	163800	741804870	18940	18940	18940	18940	0
241	20240813	163700	741804870	18940	18940	18940	18940	0
242	20240813	163600	741804870	18940	18940	18940	18940	285
243	20240813	163500	741804870	18940	18940	18940	18940	0
244	20240813	163400	741804870	18940	18940	18940	18940	0
245	20240813	163300	741804870	18940	18940	18940	18940	0
246	20240813	163200	741804870	18940	18940	18940	18940	0
247	20240813	163100	741804870	18940	18940	18940	18940	0
248	20240813	163000	741804870	18940	18940	18940	18940	0
249	20240813	162900	741804870	18940	18940	18940	18940	0
250	20240813	162800	741804870	18940	18940	18940	18940	0
251	20240813	162700	741804870	18940	18940	18940	18940	0
252	20240813	162600	741804870	18940	18940	18940	18940	0
253	20240813	162500	741804870	18940	18940	18940	18940	0
254	20240813	162400	741804870	18940	18940	18940	18940	0
255	20240813	162300	741804870	18940	18940	18940	18940	0
256	20240813	162200	741804870	18940	18940	18940	18940	0
257	20240813	162100	741804870	18940	18940	18940	18940	0
258	20240813	162000	741804870	18940	18940	18940	18940	0
259	20240813	161900	741804870	18940	18940	18940	18940	0
260	20240813	161800	741804870	18940	18940	18940	18940	0
261	20240813	161700	741804870	18940	18940	18940	18940	0
262	20240813	161600	741804870	18940	18940	18940	18940	0
263	20240813	161500	741804870	18940	18940	18940	18940	0
264	20240813	161400	741804870	18940	18940	18940	18940	0
265	20240813	161300	741804870	18940	18940	18940	18940	0
266	20240813	161200	741804870	18940	18940	18940	18940	0
267	20240813	161100	741804870	18940	18940	18940	18940	0
268	20240813	161000	741804870	18940	18940	18940	18940	0
269	20240813	160900	741804870	18940	18940	18940	18940	0
270	20240813	160800	741804870	18940	18940	18940	18940	0
271	20240813	160700	741804870	18940	18940	18940	18940	0
272	20240813	160600	741804870	18940	18940	18940	18940	285
273	20240813	160500	741804870	18940	18940	18940	18940	0
274	20240813	160400	741804870	18940	18940	18940	18940	0
275	20240813	160300	741804870	18940	18940	18940	18940	0
276	20240813	160200	741804870	18940	18940	18940	18940	0
277	20240813	160100	741804870	18940	18940	18940	18940	0
278	20240813	160000	741804870	18940	18940	18940	18940	0
279	20240813	155900	741804870	18940	18940	18940	18940	0
280	20240813	155800	741804870	18940	18940	18940	18940	0
281	20240813	155700	741804870	18940	18940	18940	18940	0
282	20240813	155600	741804870	18940	18940	18940	18940	0
283	20240813	155500	741804870	18940	18940	18940	18940	0
284	20240813	155400	741804870	18940	18940	18940	18940	0
285	20240813	155300	741804870	18940	18940	18940	18940	0
286	20240813	155200	741804870	18940	18940	18940	18940	0
287	20240813	155100	741804870	18940	18940	18940	18940	0
288	20240813	155000	741804870	18940	18940	18940	18940	0
289	20240813	154900	741804870	18940	18940	18940	18940	0
290	20240813	154800	741804870	18940	18940	18940	18940	0
291	20240813	154700	741804870	18940	18940	18940	18940	0
292	20240813	154600	741804870	18940	18940	18940	18940	0
293	20240813	154500	741804870	18940	18940	18940	18940	0
294	20240813	154400	741804870	18940	18940	18940	18940	0
295	20240813	154300	741804870	18940	18940	18940	18940	0
296	20240813	154200	741804870	18940	18940	18940	18940	0
297	20240813	154100	741804870	18940	18940	18940	18940	0
298	20240813	154000	741804870	18940	18940	18940	18940	0
299	20240813	153900	741804870	18940	18940	18940	18940	0
300	20240813	153800	741804870	18940	18940	18940	18940	0
301	20240813	153700	741804870	18940	18940	18940	18940	0
302	20240813	153600	741804870	18940	18940	18940	18940	285
303	20240813	153500	741804870	18940	18940	18940	18940	0
304	20240813	153400	741804870	18940	18940	18940	18940	0
305	20240813	153300	741804870	18940	18940	18940	18940	0
306	20240813	153200	741804870	18940	18940	18940	18940	0
307	20240813	153100	741804870	18940	18940	18940	18940	0
308	20240813	153000	741804870	18940	18940	18940	18940	285
309	20240813	152900	736406970	18940	18940	18940	18940	0
310	20240813	152800	736406970	18940	18940	18940	18940	0
311	20240813	152700	736406970	18940	18940	18940	18940	0
312	20240813	152600	736406970	18940	18940	18940	18940	0
313	20240813	152500	736406970	18940	18940	18940	18940	0
314	20240813	152400	736406970	18940	18940	18940	18940	0
315	20240813	152300	736406970	18940	18940	18940	18940	0
316	20240813	152200	736406970	18940	18940	18940	18940	0
317	20240813	152100	736406970	18940	18940	18940	18940	0
318	20240813	152000	736406970	18940	18940	18940	18940	0
319	20240813	151900	736406970	18940	18970	18970	18930	200
320	20240813	151800	732617010	18950	18930	18950	18930	45
321	20240813	151700	731764710	18930	18930	18970	18930	293
322	20240813	151600	726209990	18930	18940	18970	18930	265
323	20240813	151500	721187320	18930	18940	18950	18920	147
324	20240813	151400	718402640	18940	18930	18960	18930	139
325	20240813	151300	715767940	18920	18950	18950	18920	305
326	20240813	151200	709991900	18920	18930	18940	18920	196
327	20240813	151100	706280770	18940	18930	18940	18920	229
328	20240813	151000	701945060	18930	18940	18940	18920	137
329	20240813	150900	699350440	18940	18930	18950	18930	201
330	20240813	150800	695542860	18930	18940	18950	18930	356
331	20240813	150700	688798930	18940	18920	18940	18920	119
332	20240813	150600	686545410	18910	18900	18930	18900	224
333	20240813	150500	682306350	18910	18920	18930	18900	132
334	20240813	150400	679808330	18920	18930	18940	18920	252
335	20240813	150300	675036520	18940	18930	18940	18920	155
336	20240813	150200	672101960	18930	18930	18930	18920	237
337	20240813	150100	667615840	18920	18940	18940	18920	196
338	20240813	150000	663904330	18940	18940	18940	18920	206
339	20240813	145900	660003210	18930	18940	18940	18920	160
340	20240813	145800	656974030	18920	18930	18940	18920	244
341	20240813	145700	652353140	18930	18920	18940	18920	134
342	20240813	145600	649816510	18920	18910	18920	18900	283
343	20240813	145500	644464080	18920	18940	18950	18920	387
344	20240813	145400	637136090	18940	18930	18950	18930	129
345	20240813	145300	634692660	18940	18930	18940	18930	209
346	20240813	145200	630734390	18930	18930	18940	18920	250
347	20240813	145100	626001000	18930	18920	18930	18920	170
348	20240813	145000	622783140	18920	18930	18940	18920	277
349	20240813	144900	617539560	18930	18940	18940	18910	162
350	20240813	144800	614472720	18940	18950	18950	18940	273
351	20240813	144700	609299790	18940	18930	18950	18930	166
352	20240813	144600	606155910	18930	18940	18940	18930	155
353	20240813	144500	603220390	18940	18940	18960	18930	250
354	20240813	144400	598483210	18940	18940	18950	18930	184
355	20240813	144300	594997860	18940	18920	18950	18910	279
356	20240813	144200	589716810	18920	18910	18930	18910	93
357	20240813	144100	587957450	18900	18890	18900	18880	219
358	20240813	144000	583818800	18890	18890	18910	18890	151
359	20240813	143900	580964700	18880	18880	18890	18860	196
360	20240813	143800	577263980	18870	18870	18870	18860	139
361	20240813	143700	574641270	18870	18870	18880	18860	151
362	20240813	143600	571792010	18850	18850	18860	18850	124
363	20240813	143500	569453590	18850	18870	18870	18850	228
364	20240813	143400	565153810	18860	18850	18860	18850	41
365	20240813	143300	564380690	18860	18850	18870	18850	227
366	20240813	143200	560099780	18840	18830	18840	18820	199
367	20240813	143100	556352030	18820	18830	18830	18820	45
368	20240813	143000	555504890	18820	18820	18820	18810	93
369	20240813	142900	553754760	18810	18810	18810	18810	5
370	20240813	142800	553660710	18810	18800	18820	18800	35
371	20240813	142700	553002360	18800	18810	18810	18800	76
372	20240813	142600	551572930	18820	18810	18820	18810	91
373	20240813	142500	549860480	18810	18820	18820	18810	18
374	20240813	142400	549521890	18820	18810	18820	18810	205
375	20240813	142300	545664500	18800	18810	18820	18800	92
376	20240813	142200	543934060	18820	18810	18820	18810	11
377	20240813	142100	543727080	18810	18800	18810	18800	101
378	20240813	142000	541827760	18790	18800	18800	18790	22
379	20240813	141900	541414300	18790	18800	18800	18790	32
380	20240813	141800	540812910	18790	18810	18810	18790	32
381	20240813	141700	540211300	18800	18790	18800	18790	41
382	20240813	141600	539440520	18790	18810	18810	18780	33
383	20240813	141500	538820390	18810	18790	18810	18790	86
384	20240813	141400	537203590	18800	18790	18800	18790	12
385	20240813	141300	536978020	18800	18810	18810	18800	77
386	20240813	141200	535529790	18800	18800	18800	18800	29
387	20240813	141100	534984590	18810	18800	18810	18800	50
388	20240813	141000	534044510	18790	18800	18800	18790	8
389	20240813	140900	533894130	18800	18790	18810	18790	72
390	20240813	140800	532540460	18790	18800	18810	18790	45
391	20240813	140700	531694620	18800	18800	18800	18800	68
392	20240813	140600	530416220	18790	18790	18800	18790	31
393	20240813	140500	529833610	18790	18800	18800	18790	5
394	20240813	140400	529739650	18800	18800	18800	18790	90
395	20240813	140300	528047930	18790	18790	18800	18790	13
396	20240813	140200	527803650	18800	18800	18800	18800	90
397	20240813	140100	526111650	18790	18800	18810	18790	53
398	20240813	140000	525115200	18800	18800	18810	18800	79
399	20240813	135900	523629390	18810	18800	18810	18800	13
400	20240813	135800	523384980	18800	18800	18810	18800	58
401	20240813	135700	522294500	18800	18800	18800	18800	32
402	20240813	135600	521692900	18800	18810	18810	18800	73
403	20240813	135500	520319830	18810	18810	18810	18810	14
404	20240813	135400	520056490	18810	18810	18830	18810	100
405	20240813	135300	518174610	18810	18810	18820	18810	37
406	20240813	135200	517478550	18810	18810	18820	18810	198
407	20240813	135100	513752670	18810	18800	18810	18800	88
408	20240813	135000	512097530	18810	18800	18810	18800	291
409	20240813	134900	506624060	18800	18790	18800	18790	87
410	20240813	134800	504988840	18800	18800	18800	18790	52
411	20240813	134700	504011380	18800	18790	18800	18790	103
412	20240813	134600	502075220	18790	18800	18800	18790	18
413	20240813	134500	501736960	18800	18800	18810	18800	80
414	20240813	134400	500232900	18800	18800	18810	18800	26
415	20240813	134300	499744080	18800	18780	18800	18780	96
416	20240813	134200	497939910	18800	18800	18810	18800	28
417	20240813	134100	497413500	18800	18780	18810	18780	63
418	20240813	134000	496229190	18790	18790	18790	18780	39
419	20240813	133900	495496480	18790	18790	18790	18780	195
420	20240813	133800	491832490	18780	18780	18790	18780	30
421	20240813	133700	491269070	18790	18780	18790	18780	82
422	20240813	133600	489729050	18780	18770	18780	18770	465
423	20240813	133500	480996390	18770	18770	18780	18770	61
424	20240813	133400	479851360	18770	18770	18780	18770	98
425	20240813	133300	478011330	18770	18780	18780	18770	21
426	20240813	133200	477617130	18780	18770	18780	18770	102
427	20240813	133100	475701730	18770	18780	18790	18770	20
428	20240813	133000	475326120	18780	18780	18780	18770	66
429	20240813	132900	474086780	18770	18780	18790	18770	32
430	20240813	132800	473485820	18780	18790	18790	18770	47
431	20240813	132700	472603170	18780	18780	18780	18770	23
432	20240813	132600	472171270	18780	18780	18780	18770	93
433	20240813	132500	470424740	18780	18780	18780	18780	18
434	20240813	132400	470086700	18780	18790	18790	18780	93
435	20240813	132300	468339330	18780	18790	18810	18780	227
436	20240813	132200	464072880	18780	18780	18790	18780	92
437	20240813	132100	462344480	18780	18780	18790	18780	15
438	20240813	132000	462062770	18780	18790	18790	18780	85
439	20240813	131900	460465700	18780	18780	18790	18770	85
440	20240813	131800	458869420	18780	18790	18790	18770	107
441	20240813	131700	456859500	18790	18770	18790	18770	62
442	20240813	131600	455695190	18770	18780	18790	18770	27
443	20240813	131500	455188130	18780	18770	18780	18770	59
444	20240813	131400	454080260	18770	18780	18780	18770	31
445	20240813	131300	453498260	18780	18770	18780	18770	79
446	20240813	131200	452014810	18780	18770	18780	18770	8
447	20240813	131100	451864620	18770	18780	18790	18770	103
448	20240813	131000	449930490	18780	18790	18790	18780	46
449	20240813	130900	449066280	18780	18770	18790	18770	70
450	20240813	130800	447751710	18770	18770	18770	18770	30
451	20240813	130700	447188610	18780	18770	18780	18770	87
452	20240813	130600	445554800	18770	18770	18780	18770	28
453	20240813	130500	445029170	18770	18780	18780	18770	340
454	20240813	130400	438646840	18770	18780	18780	18770	29
455	20240813	130300	438102430	18770	18780	18780	18770	43
456	20240813	130200	437295180	18770	18780	18790	18770	111
457	20240813	130100	435209890	18780	18780	18790	18780	30
458	20240813	130000	434646400	18780	18770	18780	18770	60
459	20240813	125900	433519760	18770	18780	18790	18770	48
460	20240813	125800	432618420	18790	18770	18790	18770	52
461	20240813	125700	431641890	18780	18780	18780	18770	41
462	20240813	125600	430872060	18780	18780	18780	18770	89
463	20240813	125500	429200790	18770	18780	18780	18770	21
464	20240813	125400	428806560	18780	18780	18790	18770	140
465	20240813	125300	426176660	18780	18780	18790	18780	17
466	20240813	125200	425857340	18780	18780	18790	18780	99
467	20240813	125100	423997520	18780	18790	18790	18780	29
468	20240813	125000	423452810	18780	18790	18790	18780	102
469	20240813	124900	421536520	18780	18780	18790	18780	20
470	20240813	124800	421160910	18780	18780	18790	18780	33
471	20240813	124700	420541110	18780	18780	18790	18780	89
472	20240813	124600	418869060	18780	18790	18790	18780	9
473	20240813	124500	418700030	18780	18780	18790	18780	130
474	20240813	124400	416257900	18780	18780	18790	18780	20
475	20240813	124300	415882290	18780	18790	18800	18780	87
476	20240813	124200	414246850	18790	18790	18800	18790	38
477	20240813	124100	413532810	18790	18790	18790	18780	55
478	20240813	124000	412499410	18780	18790	18800	18780	41
479	20240813	123900	411729060	18790	18790	18790	18780	80
480	20240813	123800	410225980	18790	18800	18800	18790	23
481	20240813	123700	409793730	18790	18790	18800	18780	69
482	20240813	123600	408497350	18790	18800	18800	18790	22
483	20240813	123500	408083960	18800	18800	18810	18800	73
484	20240813	123400	406711500	18790	18780	18790	18780	11
485	20240813	123300	406504850	18790	18790	18790	18780	87
486	20240813	123200	404870170	18780	18790	18790	18780	52
487	20240813	123100	403893420	18790	18800	18810	18790	21
488	20240813	123000	403498610	18800	18800	18800	18790	63
489	20240813	122900	402314340	18800	18790	18800	18790	124
490	20240813	122800	399983430	18790	18780	18790	18780	59
491	20240813	122700	398874920	18780	18790	18800	18780	24
492	20240813	122600	398423940	18790	18790	18790	18780	60
493	20240813	122500	397296600	18780	18790	18790	18780	33
494	20240813	122400	396676640	18800	18790	18800	18790	62
495	20240813	122300	395511600	18780	18790	18790	18780	55
496	20240813	122200	394478260	18790	18790	18800	18790	82
497	20240813	122100	392936830	18790	18790	18800	18790	52
498	20240813	122000	391959730	18800	18780	18800	18780	16
499	20240813	121900	391659130	18790	18790	18790	18790	22
500	20240813	121800	391245750	18770	18790	18790	18770	107
501	20240813	121700	389235860	18780	18790	18790	18770	14
502	20240813	121600	388972880	18780	18790	18800	18780	35
503	20240813	121500	388315390	18790	18780	18790	18780	100
504	20240813	121400	386436620	18780	18790	18790	18780	32
505	20240813	121300	385835560	18790	18790	18800	18770	176
506	20240813	121200	382529540	18790	18800	18800	18790	35
507	20240813	121100	381871760	18800	18780	18800	18780	32
508	20240813	121000	381270460	18780	18790	18790	18780	79
509	20240813	120900	379786280	18790	18800	18800	18790	111
510	20240813	120800	377699800	18790	18790	18790	18790	9
511	20240813	120700	377530690	18790	18790	18800	18780	62
512	20240813	120600	376365790	18790	18800	18810	18790	39
513	20240813	120500	375632540	18800	18790	18800	18780	61
514	20240813	120400	374486130	18790	18800	18810	18790	42
515	20240813	120300	373696510	18800	18790	18800	18790	58
516	20240813	120200	372606130	18790	18790	18800	18790	40
517	20240813	120100	371854500	18790	18790	18800	18790	35
518	20240813	120000	371196780	18790	18790	18800	18790	88
519	20240813	115900	369542650	18790	18790	18800	18790	34
520	20240813	115800	368903770	18790	18780	18790	18770	71
521	20240813	115700	367570350	18780	18790	18790	18780	22
522	20240813	115600	367157150	18790	18790	18800	18790	94
523	20240813	115500	365390210	18800	18800	18800	18790	34
524	20240813	115400	364751140	18800	18800	18820	18800	118
525	20240813	115300	362531890	18800	18800	18800	18790	52
526	20240813	115200	361554450	18790	18800	18800	18780	48
527	20240813	115100	360652360	18800	18800	18810	18800	30
528	20240813	115000	360088300	18810	18790	18810	18790	78
529	20240813	114900	358621790	18790	18800	18800	18790	32
530	20240813	114800	358020470	18790	18800	18800	18790	107
531	20240813	114700	356009090	18790	18790	18800	18790	40
532	20240813	114600	355257470	18790	18780	18790	18780	118
533	20240813	114500	353040920	18780	18770	18780	18770	34
534	20240813	114400	352402670	18770	18780	18780	18770	24
535	20240813	114300	351952050	18770	18770	18780	18770	106
536	20240813	114200	349961620	18780	18780	18790	18770	35
537	20240813	114100	349304380	18780	18780	18790	18780	116
538	20240813	114000	347125040	18780	18780	18790	18780	47
539	20240813	113900	346242240	18780	18790	18790	18770	7
540	20240813	113800	346110780	18780	18790	18800	18780	42
541	20240813	113700	345321550	18790	18780	18790	18770	61
542	20240813	113600	344175510	18780	18780	18780	18770	41
543	20240813	113500	343405740	18780	18760	18790	18760	214
544	20240813	113400	339388900	18760	18770	18770	18760	16
545	20240813	113300	339088720	18760	18760	18770	18760	42
546	20240813	113200	338300790	18750	18750	18760	18750	40
547	20240813	113100	337550710	18760	18760	18760	18750	131
548	20240813	113000	335093230	18750	18750	18760	18750	16
549	20240813	112900	334793160	18760	18770	18770	18760	29
550	20240813	112800	334249100	18760	18760	18770	18750	81
551	20240813	112700	332729670	18760	18760	18770	18760	17
552	20240813	112600	332410670	18760	18760	18770	18760	99
553	20240813	112500	330552830	18760	18770	18770	18760	16
554	20240813	112400	330252580	18760	18760	18760	18750	264
555	20240813	112300	325299990	18770	18800	18800	18770	574
556	20240813	112200	314522370	18800	18790	18800	18790	91
557	20240813	112100	312811760	18790	18800	18800	18790	77
558	20240813	112000	311364830	18800	18810	18810	18800	107
559	20240813	111900	309352410	18800	18810	18810	18800	58
560	20240813	111800	308261690	18820	18800	18820	18800	45
561	20240813	111700	307415320	18810	18810	18820	18800	49
562	20240813	111600	306493570	18810	18810	18810	18810	67
563	20240813	111500	305233300	18800	18800	18810	18800	17
564	20240813	111400	304913680	18800	18790	18810	18790	231
565	20240813	111300	300570750	18790	18760	18790	18760	224
566	20240813	111200	296365150	18760	18770	18770	18760	11
567	20240813	111100	296158770	18770	18750	18770	18750	62
568	20240813	111000	294995780	18760	18760	18760	18750	63
569	20240813	110900	293814030	18760	18750	18760	18750	108
570	20240813	110800	291788200	18750	18760	18760	18750	31
571	20240813	110700	291206760	18760	18750	18760	18750	63
572	20240813	110600	290024940	18750	18750	18760	18750	34
573	20240813	110500	289387390	18750	18750	18760	18750	105
574	20240813	110400	287417830	18750	18750	18760	18750	33
575	20240813	110300	286799020	18760	18750	18760	18750	118
576	20240813	110200	284585620	18750	18750	18760	18750	38
577	20240813	110100	283873100	18750	18750	18760	18750	228
578	20240813	110000	279597450	18750	18750	18760	18750	30
579	20240813	105900	279034910	18760	18750	18760	18750	78
580	20240813	105800	277571720	18760	18750	18760	18750	41
581	20240813	105700	276802890	18760	18760	18760	18760	26
582	20240813	105600	276315130	18760	18760	18760	18750	55
583	20240813	105500	275283460	18750	18760	18760	18750	436
584	20240813	105400	267107230	18760	18760	18770	18760	123
585	20240813	105300	264799060	18760	18760	18760	18760	23
586	20240813	105200	264367580	18760	18760	18770	18760	106
587	20240813	105100	262378360	18760	18770	18770	18760	17
588	20240813	105000	262059360	18770	18770	18770	18760	89
589	20240813	104900	260388960	18770	18770	18770	18770	36
590	20240813	104800	259713240	18770	18770	18770	18770	41
591	20240813	104700	258943670	18760	18760	18770	18760	54
592	20240813	104600	257930310	18760	18760	18770	18760	97
593	20240813	104500	256109880	18760	18760	18760	18760	38
594	20240813	104400	255397000	18760	18770	18770	18760	67
595	20240813	104300	254139430	18760	18760	18770	18760	37
596	20240813	104200	253445270	18770	18770	18770	18770	27
597	20240813	104100	252938480	18770	18760	18770	18760	90
598	20240813	104000	251249470	18760	18760	18760	18760	23
599	20240813	103900	250817990	18760	18760	18770	18750	102
600	20240813	103800	248904420	18760	18770	18770	18760	19
601	20240813	103700	248547970	18760	18760	18770	18760	93
602	20240813	103600	246802620	18760	18760	18760	18760	38
603	20240813	103500	246089740	18760	18750	18760	18750	73
604	20240813	103400	244720450	18760	18760	18760	18760	31
605	20240813	103300	244138890	18760	18760	18770	18760	112
606	20240813	103200	242037000	18760	18760	18760	18760	27
607	20240813	103100	241530480	18760	18760	18770	18760	84
608	20240813	103000	239954030	18760	18770	18770	18760	36
609	20240813	102900	239278480	18770	18760	18770	18760	61
610	20240813	102800	238133550	18760	18760	18770	18760	35
611	20240813	102700	237476940	18760	18760	18780	18760	117
612	20240813	102600	235281290	18750	18760	18760	18750	26
613	20240813	102500	234793580	18760	18760	18760	18760	23
614	20240813	102400	234362100	18760	18760	18760	18760	72
615	20240813	102300	233011380	18760	18760	18760	18760	25
616	20240813	102200	232542380	18760	18760	18770	18760	331
617	20240813	102100	226332270	18760	18770	18770	18760	24
618	20240813	102000	225881830	18770	18760	18770	18760	89
619	20240813	101900	224211570	18770	18770	18770	18760	45
620	20240813	101800	223367250	18770	18760	18770	18760	77
621	20240813	101700	221922100	18760	18760	18770	18760	30
622	20240813	101600	221359250	18770	18760	18770	18760	121
623	20240813	101500	219088340	18760	18760	18760	18760	16
624	20240813	101400	218788180	18770	18760	18770	18760	57
625	20240813	101300	217718300	18760	18770	18770	18760	28
626	20240813	101200	217192840	18770	18770	18770	18770	61
627	20240813	101100	216047870	18760	18770	18780	18760	16
628	20240813	101000	215747550	18770	18770	18780	18770	60
629	20240813	100900	214621030	18770	18770	18770	18760	43
630	20240813	100800	213813930	18770	18760	18770	18760	72
631	20240813	100700	212462570	18760	18740	18760	18740	148
632	20240813	100600	209687370	18740	18740	18740	18740	13
633	20240813	100500	209443750	18740	18730	18740	18730	37
634	20240813	100400	208750480	18730	18730	18740	18730	213
635	20240813	100300	204759350	18730	18750	18750	18730	214
636	20240813	100200	200748930	18750	18790	18790	18750	2370
637	20240813	100100	156255920	18790	18800	18800	18790	721
638	20240813	100000	142701400	18800	18800	18800	18800	24
639	20240813	095900	142250200	18800	18800	18810	18800	104
640	20240813	095800	140294160	18800	18800	18800	18800	51
641	20240813	095700	139335360	18800	18800	18810	18800	56
642	20240813	095600	138282550	18800	18810	18810	18800	74
643	20240813	095500	136890710	18810	18810	18810	18810	49
644	20240813	095400	135969020	18810	18810	18820	18810	25
645	20240813	095300	135498760	18810	18810	18810	18810	43
646	20240813	095200	134689930	18810	18810	18820	18810	140
647	20240813	095100	132055250	18810	18810	18810	18810	33
648	20240813	095000	131434520	18810	18810	18820	18810	57
649	20240813	094900	130362320	18810	18810	18810	18810	42
650	20240813	094800	129572300	18810	18810	18810	18810	41
651	20240813	094700	128801090	18810	18820	18820	18810	72
652	20240813	094600	127446760	18810	18810	18810	18810	18
653	20240813	094500	127108180	18810	18810	18810	18800	295
654	20240813	094400	121559700	18810	18810	18810	18800	44
655	20240813	094300	120732280	18800	18800	18810	18800	46
656	20240813	094200	119867470	18800	18800	18810	18800	44
657	20240813	094100	119040210	18800	18800	18810	18800	71
658	20240813	094000	117705230	18810	18800	18810	18800	31
659	20240813	093900	117122410	18800	18810	18810	18800	563
660	20240813	093800	106532670	18810	18820	18820	18810	156
661	20240813	093700	103597310	18810	18810	18810	18810	29
662	20240813	093600	103051820	18810	18810	18820	18810	31
663	20240813	093500	102468700	18810	18810	18820	18810	51
664	20240813	093400	101509190	18810	18810	18810	18810	56
665	20240813	093300	100455830	18810	18810	18820	18810	26
666	20240813	093200	99966710	18810	18810	18820	18810	91
667	20240813	093100	98254500	18810	18810	18810	18810	35
668	20240813	093000	97596150	18810	18810	18810	18810	35
669	20240813	092900	96937800	18810	18820	18820	18810	113
670	20240813	092800	94811420	18820	18820	18820	18820	28
671	20240813	092700	94284460	18820	18830	18830	18820	273
672	20240813	092600	89144420	18840	18840	18840	18830	743
673	20240813	092500	75146400	18840	18840	18850	18840	27
674	20240813	092400	74637710	18840	18870	18870	18840	502
675	20240813	092300	65173320	18870	18860	18870	18850	478
676	20240813	092200	56159080	18860	18870	18870	18860	64
677	20240813	092100	54951410	18870	18880	18880	18870	583
678	20240813	092000	43946630	18880	18890	18890	18880	18
679	20240813	091900	43606760	18900	18900	18900	18880	837
680	20240813	091800	27789520	18900	18900	18910	18900	22
681	20240813	091700	27373660	18910	18900	18910	18900	13
682	20240813	091600	27127920	18900	18900	18900	18900	10
683	20240813	091500	26938920	18910	18900	18910	18900	32
684	20240813	091400	26334110	18900	18910	18910	18900	71
685	20240813	091300	24991520	18910	18900	18910	18900	12
686	20240813	091200	24764710	18900	18900	18910	18900	16
687	20240813	091100	24462300	18910	18910	18910	18900	50
688	20240813	091000	23516970	18910	18910	18910	18910	12
689	20240813	090900	23290050	18910	18910	18920	18910	25
690	20240813	090800	22817240	18910	18910	18910	18910	5
691	20240813	090700	22722690	18920	18920	18920	18920	19
692	20240813	090600	22363210	18950	18950	18950	18910	512
693	20240813	090500	12679650	18940	18940	18940	18930	48
694	20240813	090400	11770540	18940	18920	18940	18920	255
695	20240813	090300	6941200	18970	18970	18970	18970	0
696	20240813	090200	6941200	18970	18910	18970	18910	109
697	20240813	090100	4876590	18910	18910	18910	18910	1
698	20240813	090000	4857680	18960	18990	18990	18960	256