KissMeData/272550/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205600	534569810	18910	18910	18910	18910	409
3	20240809	205500	534569810	18910	18910	18910	18910	0
4	20240809	205400	534569810	18910	18910	18910	18910	0
5	20240809	205300	534569810	18910	18910	18910	18910	0
6	20240809	205200	534569810	18910	18910	18910	18910	0
7	20240809	205100	534569810	18910	18910	18910	18910	0
8	20240809	205000	534569810	18910	18910	18910	18910	0
9	20240809	204900	534569810	18910	18910	18910	18910	0
10	20240809	204800	534569810	18910	18910	18910	18910	0
11	20240809	204700	534569810	18910	18910	18910	18910	0
12	20240809	204600	534569810	18910	18910	18910	18910	0
13	20240809	204500	534569810	18910	18910	18910	18910	0
14	20240809	204400	534569810	18910	18910	18910	18910	0
15	20240809	204300	534569810	18910	18910	18910	18910	0
16	20240809	204200	534569810	18910	18910	18910	18910	0
17	20240809	204100	534569810	18910	18910	18910	18910	0
18	20240809	204000	534569810	18910	18910	18910	18910	0
19	20240809	203900	534569810	18910	18910	18910	18910	0
20	20240809	203800	534569810	18910	18910	18910	18910	0
21	20240809	203700	534569810	18910	18910	18910	18910	0
22	20240809	203600	534569810	18910	18910	18910	18910	0
23	20240809	203500	534569810	18910	18910	18910	18910	0
24	20240809	203400	534569810	18910	18910	18910	18910	0
25	20240809	203300	534569810	18910	18910	18910	18910	0
26	20240809	203200	534569810	18910	18910	18910	18910	0
27	20240809	203100	534569810	18910	18910	18910	18910	0
28	20240809	203000	534569810	18910	18910	18910	18910	0
29	20240809	202900	534569810	18910	18910	18910	18910	0
30	20240809	202800	534569810	18910	18910	18910	18910	0
31	20240809	202700	534569810	18910	18910	18910	18910	0
32	20240809	202600	534569810	18910	18910	18910	18910	409
33	20240809	202500	534569810	18910	18910	18910	18910	0
34	20240809	202400	534569810	18910	18910	18910	18910	0
35	20240809	202300	534569810	18910	18910	18910	18910	0
36	20240809	202200	534569810	18910	18910	18910	18910	0
37	20240809	202100	534569810	18910	18910	18910	18910	0
38	20240809	202000	534569810	18910	18910	18910	18910	0
39	20240809	201900	534569810	18910	18910	18910	18910	0
40	20240809	201800	534569810	18910	18910	18910	18910	0
41	20240809	201700	534569810	18910	18910	18910	18910	0
42	20240809	201600	534569810	18910	18910	18910	18910	0
43	20240809	201500	534569810	18910	18910	18910	18910	0
44	20240809	201400	534569810	18910	18910	18910	18910	0
45	20240809	201300	534569810	18910	18910	18910	18910	0
46	20240809	201200	534569810	18910	18910	18910	18910	0
47	20240809	201100	534569810	18910	18910	18910	18910	0
48	20240809	201000	534569810	18910	18910	18910	18910	0
49	20240809	200900	534569810	18910	18910	18910	18910	0
50	20240809	200800	534569810	18910	18910	18910	18910	0
51	20240809	200700	534569810	18910	18910	18910	18910	0
52	20240809	200600	534569810	18910	18910	18910	18910	0
53	20240809	200500	534569810	18910	18910	18910	18910	0
54	20240809	200400	534569810	18910	18910	18910	18910	0
55	20240809	200300	534569810	18910	18910	18910	18910	0
56	20240809	200200	534569810	18910	18910	18910	18910	0
57	20240809	200100	534569810	18910	18910	18910	18910	0
58	20240809	200000	534569810	18910	18910	18910	18910	0
59	20240809	195900	534569810	18910	18910	18910	18910	0
60	20240809	195800	534569810	18910	18910	18910	18910	0
61	20240809	195700	534569810	18910	18910	18910	18910	0
62	20240809	195600	534569810	18910	18910	18910	18910	409
63	20240809	195500	534569810	18910	18910	18910	18910	0
64	20240809	195400	534569810	18910	18910	18910	18910	0
65	20240809	195300	534569810	18910	18910	18910	18910	0
66	20240809	195200	534569810	18910	18910	18910	18910	0
67	20240809	195100	534569810	18910	18910	18910	18910	0
68	20240809	195000	534569810	18910	18910	18910	18910	0
69	20240809	194900	534569810	18910	18910	18910	18910	0
70	20240809	194800	534569810	18910	18910	18910	18910	0
71	20240809	194700	534569810	18910	18910	18910	18910	0
72	20240809	194600	534569810	18910	18910	18910	18910	0
73	20240809	194500	534569810	18910	18910	18910	18910	0
74	20240809	194400	534569810	18910	18910	18910	18910	0
75	20240809	194300	534569810	18910	18910	18910	18910	0
76	20240809	194200	534569810	18910	18910	18910	18910	0
77	20240809	194100	534569810	18910	18910	18910	18910	0
78	20240809	194000	534569810	18910	18910	18910	18910	0
79	20240809	193900	534569810	18910	18910	18910	18910	0
80	20240809	193800	534569810	18910	18910	18910	18910	0
81	20240809	193700	534569810	18910	18910	18910	18910	0
82	20240809	193600	534569810	18910	18910	18910	18910	0
83	20240809	193500	534569810	18910	18910	18910	18910	0
84	20240809	193400	534569810	18910	18910	18910	18910	0
85	20240809	193300	534569810	18910	18910	18910	18910	0
86	20240809	193200	534569810	18910	18910	18910	18910	0
87	20240809	193100	534569810	18910	18910	18910	18910	0
88	20240809	193000	534569810	18910	18910	18910	18910	0
89	20240809	192900	534569810	18910	18910	18910	18910	0
90	20240809	192800	534569810	18910	18910	18910	18910	0
91	20240809	192700	534569810	18910	18910	18910	18910	0
92	20240809	192600	534569810	18910	18910	18910	18910	409
93	20240809	192500	534569810	18910	18910	18910	18910	0
94	20240809	192400	534569810	18910	18910	18910	18910	0
95	20240809	192300	534569810	18910	18910	18910	18910	0
96	20240809	192200	534569810	18910	18910	18910	18910	0
97	20240809	192100	534569810	18910	18910	18910	18910	0
98	20240809	192000	534569810	18910	18910	18910	18910	0
99	20240809	191900	534569810	18910	18910	18910	18910	0
100	20240809	191800	534569810	18910	18910	18910	18910	0
101	20240809	191700	534569810	18910	18910	18910	18910	0
102	20240809	191600	534569810	18910	18910	18910	18910	0
103	20240809	191500	534569810	18910	18910	18910	18910	0
104	20240809	191400	534569810	18910	18910	18910	18910	0
105	20240809	191300	534569810	18910	18910	18910	18910	0
106	20240809	191200	534569810	18910	18910	18910	18910	0
107	20240809	191100	534569810	18910	18910	18910	18910	0
108	20240809	191000	534569810	18910	18910	18910	18910	0
109	20240809	190900	534569810	18910	18910	18910	18910	0
110	20240809	190800	534569810	18910	18910	18910	18910	0
111	20240809	190700	534569810	18910	18910	18910	18910	0
112	20240809	190600	534569810	18910	18910	18910	18910	0
113	20240809	190500	534569810	18910	18910	18910	18910	0
114	20240809	190400	534569810	18910	18910	18910	18910	0
115	20240809	190300	534569810	18910	18910	18910	18910	0
116	20240809	190200	534569810	18910	18910	18910	18910	0
117	20240809	190100	534569810	18910	18910	18910	18910	0
118	20240809	190000	534569810	18910	18910	18910	18910	0
119	20240809	185900	534569810	18910	18910	18910	18910	0
120	20240809	185800	534569810	18910	18910	18910	18910	0
121	20240809	185700	534569810	18910	18910	18910	18910	0
122	20240809	185600	534569810	18910	18910	18910	18910	409
123	20240809	185500	534569810	18910	18910	18910	18910	0
124	20240809	185400	534569810	18910	18910	18910	18910	0
125	20240809	185300	534569810	18910	18910	18910	18910	0
126	20240809	185200	534569810	18910	18910	18910	18910	0
127	20240809	185100	534569810	18910	18910	18910	18910	0
128	20240809	185000	534569810	18910	18910	18910	18910	0
129	20240809	184900	534569810	18910	18910	18910	18910	0
130	20240809	184800	534569810	18910	18910	18910	18910	0
131	20240809	184700	534569810	18910	18910	18910	18910	0
132	20240809	184600	534569810	18910	18910	18910	18910	0
133	20240809	184500	534569810	18910	18910	18910	18910	0
134	20240809	184400	534569810	18910	18910	18910	18910	0
135	20240809	184300	534569810	18910	18910	18910	18910	0
136	20240809	184200	534569810	18910	18910	18910	18910	0
137	20240809	184100	534569810	18910	18910	18910	18910	0
138	20240809	184000	534569810	18910	18910	18910	18910	0
139	20240809	183900	534569810	18910	18910	18910	18910	0
140	20240809	183800	534569810	18910	18910	18910	18910	0
141	20240809	183700	534569810	18910	18910	18910	18910	0
142	20240809	183600	534569810	18910	18910	18910	18910	0
143	20240809	183500	534569810	18910	18910	18910	18910	0
144	20240809	183400	534569810	18910	18910	18910	18910	0
145	20240809	183300	534569810	18910	18910	18910	18910	0
146	20240809	183200	534569810	18910	18910	18910	18910	0
147	20240809	183100	534569810	18910	18910	18910	18910	0
148	20240809	183000	534569810	18910	18910	18910	18910	0
149	20240809	182900	534569810	18910	18910	18910	18910	0
150	20240809	182800	534569810	18910	18910	18910	18910	0
151	20240809	182700	534569810	18910	18910	18910	18910	0
152	20240809	182600	534569810	18910	18910	18910	18910	409
153	20240809	182500	534569810	18910	18910	18910	18910	0
154	20240809	182400	534569810	18910	18910	18910	18910	0
155	20240809	182300	534569810	18910	18910	18910	18910	0
156	20240809	182200	534569810	18910	18910	18910	18910	0
157	20240809	182100	534569810	18910	18910	18910	18910	0
158	20240809	182000	534569810	18910	18910	18910	18910	0
159	20240809	181900	534569810	18910	18910	18910	18910	0
160	20240809	181800	534569810	18910	18910	18910	18910	0
161	20240809	181700	534569810	18910	18910	18910	18910	0
162	20240809	181600	534569810	18910	18910	18910	18910	0
163	20240809	181500	534569810	18910	18910	18910	18910	0
164	20240809	181400	534569810	18910	18910	18910	18910	0
165	20240809	181300	534569810	18910	18910	18910	18910	0
166	20240809	181200	534569810	18910	18910	18910	18910	0
167	20240809	181100	534569810	18910	18910	18910	18910	0
168	20240809	181000	534569810	18910	18910	18910	18910	0
169	20240809	180900	534569810	18910	18910	18910	18910	0
170	20240809	180800	534569810	18910	18910	18910	18910	0
171	20240809	180700	534569810	18910	18910	18910	18910	0
172	20240809	180600	534569810	18910	18910	18910	18910	0
173	20240809	180500	534569810	18910	18910	18910	18910	0
174	20240809	180400	534569810	18910	18910	18910	18910	0
175	20240809	180300	534569810	18910	18910	18910	18910	0
176	20240809	180200	534569810	18910	18910	18910	18910	0
177	20240809	180100	534569810	18910	18910	18910	18910	0
178	20240809	180000	534569810	18910	18910	18910	18910	0
179	20240809	175900	534569810	18910	18910	18910	18910	0
180	20240809	175800	534569810	18910	18910	18910	18910	0
181	20240809	175700	534569810	18910	18910	18910	18910	0
182	20240809	175600	534569810	18910	18910	18910	18910	409
183	20240809	175500	534569810	18910	18910	18910	18910	0
184	20240809	175400	534569810	18910	18910	18910	18910	0
185	20240809	175300	534569810	18910	18910	18910	18910	0
186	20240809	175200	534569810	18910	18910	18910	18910	0
187	20240809	175100	534569810	18910	18910	18910	18910	0
188	20240809	175000	534569810	18910	18910	18910	18910	0
189	20240809	174900	534569810	18910	18910	18910	18910	0
190	20240809	174800	534569810	18910	18910	18910	18910	0
191	20240809	174700	534569810	18910	18910	18910	18910	0
192	20240809	174600	534569810	18910	18910	18910	18910	0
193	20240809	174500	534569810	18910	18910	18910	18910	0
194	20240809	174400	534569810	18910	18910	18910	18910	0
195	20240809	174300	534569810	18910	18910	18910	18910	0
196	20240809	174200	534569810	18910	18910	18910	18910	0
197	20240809	174100	534569810	18910	18910	18910	18910	0
198	20240809	174000	534569810	18910	18910	18910	18910	0
199	20240809	173900	534569810	18910	18910	18910	18910	0
200	20240809	173800	534569810	18910	18910	18910	18910	0
201	20240809	173700	534569810	18910	18910	18910	18910	0
202	20240809	173600	534569810	18910	18910	18910	18910	0
203	20240809	173500	534569810	18910	18910	18910	18910	0
204	20240809	173400	534569810	18910	18910	18910	18910	0
205	20240809	173300	534569810	18910	18910	18910	18910	0
206	20240809	173200	534569810	18910	18910	18910	18910	0
207	20240809	173100	534569810	18910	18910	18910	18910	0
208	20240809	173000	534569810	18910	18910	18910	18910	0
209	20240809	172900	534569810	18910	18910	18910	18910	0
210	20240809	172800	534569810	18910	18910	18910	18910	0
211	20240809	172700	534569810	18910	18910	18910	18910	0
212	20240809	172600	534569810	18910	18910	18910	18910	409
213	20240809	172500	534569810	18910	18910	18910	18910	0
214	20240809	172400	534569810	18910	18910	18910	18910	0
215	20240809	172300	534569810	18910	18910	18910	18910	0
216	20240809	172200	534569810	18910	18910	18910	18910	0
217	20240809	172100	534569810	18910	18910	18910	18910	0
218	20240809	172000	534569810	18910	18910	18910	18910	0
219	20240809	171900	534569810	18910	18910	18910	18910	0
220	20240809	171800	534569810	18910	18910	18910	18910	0
221	20240809	171700	534569810	18910	18910	18910	18910	0
222	20240809	171600	534569810	18910	18910	18910	18910	0
223	20240809	171500	534569810	18910	18910	18910	18910	0
224	20240809	171400	534569810	18910	18910	18910	18910	0
225	20240809	171300	534569810	18910	18910	18910	18910	0
226	20240809	171200	534569810	18910	18910	18910	18910	0
227	20240809	171100	534569810	18910	18910	18910	18910	0
228	20240809	171000	534569810	18910	18910	18910	18910	0
229	20240809	170900	534569810	18910	18910	18910	18910	0
230	20240809	170800	534569810	18910	18910	18910	18910	0
231	20240809	170700	534569810	18910	18910	18910	18910	0
232	20240809	170600	534569810	18910	18910	18910	18910	0
233	20240809	170500	534569810	18910	18910	18910	18910	0
234	20240809	170400	534569810	18910	18910	18910	18910	0
235	20240809	170300	534569810	18910	18910	18910	18910	0
236	20240809	170200	534569810	18910	18910	18910	18910	0
237	20240809	170100	534569810	18910	18910	18910	18910	0
238	20240809	170000	534569810	18910	18910	18910	18910	0
239	20240809	165900	534569810	18910	18910	18910	18910	0
240	20240809	165800	534569810	18910	18910	18910	18910	0
241	20240809	165700	534569810	18910	18910	18910	18910	0
242	20240809	165600	534569810	18910	18910	18910	18910	409
243	20240809	165500	534569810	18910	18910	18910	18910	0
244	20240809	165400	534569810	18910	18910	18910	18910	0
245	20240809	165300	534569810	18910	18910	18910	18910	0
246	20240809	165200	534569810	18910	18910	18910	18910	0
247	20240809	165100	534569810	18910	18910	18910	18910	0
248	20240809	165000	534569810	18910	18910	18910	18910	0
249	20240809	164900	534569810	18910	18910	18910	18910	0
250	20240809	164800	534569810	18910	18910	18910	18910	0
251	20240809	164700	534569810	18910	18910	18910	18910	0
252	20240809	164600	534569810	18910	18910	18910	18910	0
253	20240809	164500	534569810	18910	18910	18910	18910	0
254	20240809	164400	534569810	18910	18910	18910	18910	0
255	20240809	164300	534569810	18910	18910	18910	18910	0
256	20240809	164200	534569810	18910	18910	18910	18910	0
257	20240809	164100	534569810	18910	18910	18910	18910	0
258	20240809	164000	534569810	18910	18910	18910	18910	0
259	20240809	163900	534569810	18910	18910	18910	18910	0
260	20240809	163800	534569810	18910	18910	18910	18910	0
261	20240809	163700	534569810	18910	18910	18910	18910	0
262	20240809	163600	534569810	18910	18910	18910	18910	0
263	20240809	163500	534569810	18910	18910	18910	18910	0
264	20240809	163400	534569810	18910	18910	18910	18910	0
265	20240809	163300	534569810	18910	18910	18910	18910	0
266	20240809	163200	534569810	18910	18910	18910	18910	0
267	20240809	163100	534569810	18910	18910	18910	18910	0
268	20240809	163000	534569810	18910	18910	18910	18910	0
269	20240809	162900	534569810	18910	18910	18910	18910	0
270	20240809	162800	534569810	18910	18910	18910	18910	0
271	20240809	162700	534569810	18910	18910	18910	18910	0
272	20240809	162600	534569810	18910	18910	18910	18910	409
273	20240809	162500	534569810	18910	18910	18910	18910	0
274	20240809	162400	534569810	18910	18910	18910	18910	0
275	20240809	162300	534569810	18910	18910	18910	18910	0
276	20240809	162200	534569810	18910	18910	18910	18910	0
277	20240809	162100	534569810	18910	18910	18910	18910	0
278	20240809	162000	534569810	18910	18910	18910	18910	0
279	20240809	161900	534569810	18910	18910	18910	18910	0
280	20240809	161800	534569810	18910	18910	18910	18910	0
281	20240809	161700	534569810	18910	18910	18910	18910	0
282	20240809	161600	534569810	18910	18910	18910	18910	0
283	20240809	161500	534569810	18910	18910	18910	18910	0
284	20240809	161400	534569810	18910	18910	18910	18910	0
285	20240809	161300	534569810	18910	18910	18910	18910	0
286	20240809	161200	534569810	18910	18910	18910	18910	0
287	20240809	161100	534569810	18910	18910	18910	18910	0
288	20240809	161000	534569810	18910	18910	18910	18910	0
289	20240809	160900	534569810	18910	18910	18910	18910	0
290	20240809	160800	534569810	18910	18910	18910	18910	0
291	20240809	160700	534569810	18910	18910	18910	18910	0
292	20240809	160600	534569810	18910	18910	18910	18910	0
293	20240809	160500	534569810	18910	18910	18910	18910	0
294	20240809	160400	534569810	18910	18910	18910	18910	0
295	20240809	160300	534569810	18910	18910	18910	18910	0
296	20240809	160200	534569810	18910	18910	18910	18910	0
297	20240809	160100	534569810	18910	18910	18910	18910	0
298	20240809	160000	534569810	18910	18910	18910	18910	0
299	20240809	155900	534569810	18910	18910	18910	18910	0
300	20240809	155800	534569810	18910	18910	18910	18910	0
301	20240809	155700	534569810	18910	18910	18910	18910	0
302	20240809	155600	534569810	18910	18910	18910	18910	409
303	20240809	155500	534569810	18910	18910	18910	18910	0
304	20240809	155400	534569810	18910	18910	18910	18910	0
305	20240809	155300	534569810	18910	18910	18910	18910	0
306	20240809	155200	534569810	18910	18910	18910	18910	0
307	20240809	155100	534569810	18910	18910	18910	18910	0
308	20240809	155000	534569810	18910	18910	18910	18910	0
309	20240809	154900	534569810	18910	18910	18910	18910	0
310	20240809	154800	534569810	18910	18910	18910	18910	0
311	20240809	154700	534569810	18910	18910	18910	18910	0
312	20240809	154600	534569810	18910	18910	18910	18910	0
313	20240809	154500	534569810	18910	18910	18910	18910	0
314	20240809	154400	534569810	18910	18910	18910	18910	0
315	20240809	154300	534569810	18910	18910	18910	18910	0
316	20240809	154200	534569810	18910	18910	18910	18910	0
317	20240809	154100	534569810	18910	18910	18910	18910	0
318	20240809	154000	534569810	18910	18910	18910	18910	0
319	20240809	153900	534569810	18910	18910	18910	18910	0
320	20240809	153800	534569810	18910	18910	18910	18910	0
321	20240809	153700	534569810	18910	18910	18910	18910	0
322	20240809	153600	534569810	18910	18910	18910	18910	0
323	20240809	153500	534569810	18910	18910	18910	18910	0
324	20240809	153400	534569810	18910	18910	18910	18910	0
325	20240809	153300	534569810	18910	18910	18910	18910	0
326	20240809	153200	534569810	18910	18910	18910	18910	0
327	20240809	153100	534569810	18910	18910	18910	18910	0
328	20240809	153000	534569810	18910	18910	18910	18910	409
329	20240809	152900	526835620	18910	18910	18910	18910	0
330	20240809	152800	526835620	18910	18910	18910	18910	0
331	20240809	152700	526835620	18910	18910	18910	18910	0
332	20240809	152600	526835620	18910	18910	18910	18910	0
333	20240809	152500	526835620	18910	18910	18910	18910	0
334	20240809	152400	526835620	18910	18910	18910	18910	0
335	20240809	152300	526835620	18910	18910	18910	18910	0
336	20240809	152200	526835620	18910	18910	18910	18910	0
337	20240809	152100	526835620	18910	18910	18910	18910	0
338	20240809	152000	526835620	18910	18910	18910	18910	0
339	20240809	151900	526835620	18910	18910	18910	18910	0
340	20240809	151800	526835620	18910	18910	18910	18910	0
341	20240809	151700	526835620	18910	18910	18910	18910	0
342	20240809	151600	526835620	18910	18900	18910	18900	125
343	20240809	151500	524473110	18900	18900	18900	18900	0
344	20240809	151400	524473110	18900	18900	18900	18900	0
345	20240809	151300	524473110	18900	18900	18900	18900	0
346	20240809	151200	524473110	18900	18900	18900	18900	0
347	20240809	151100	524473110	18900	18900	18900	18900	0
348	20240809	151000	524473110	18900	18890	18900	18880	63
349	20240809	150900	523283510	18890	18890	18890	18890	17
350	20240809	150800	522962380	18900	18900	18900	18900	0
351	20240809	150700	522962380	18900	18900	18900	18900	5
352	20240809	150600	522867880	18900	18900	18900	18900	2
353	20240809	150500	522830080	18890	18890	18890	18890	0
354	20240809	150400	522830080	18890	18890	18890	18890	0
355	20240809	150300	522830080	18890	18890	18890	18890	22
356	20240809	150200	522414500	18880	18880	18880	18880	0
357	20240809	150100	522414500	18880	18880	18880	18880	0
358	20240809	150000	522414500	18880	18880	18880	18880	1
359	20240809	145900	522395620	18880	18880	18880	18880	1
360	20240809	145800	522376740	18890	18890	18890	18890	47
361	20240809	145700	521488910	18890	18890	18890	18890	24
362	20240809	145600	521035550	18890	18890	18890	18890	12
363	20240809	145500	520808870	18890	18890	18890	18890	0
364	20240809	145400	520808870	18890	18890	18890	18890	6
365	20240809	145300	520695530	18890	18890	18890	18890	0
366	20240809	145200	520695530	18890	18890	18890	18890	1
367	20240809	145100	520676640	18900	18900	18900	18900	24
368	20240809	145000	520223040	18890	18900	18900	18890	5
369	20240809	144900	520128550	18900	18900	18900	18900	2
370	20240809	144800	520090750	18900	18900	18900	18900	2
371	20240809	144700	520052950	18900	18900	18900	18900	8
372	20240809	144600	519901750	18900	18900	18900	18900	2
373	20240809	144500	519863950	18890	18890	18890	18890	20
374	20240809	144400	519486150	18890	18890	18890	18890	7
375	20240809	144300	519353920	18890	18890	18890	18890	3
376	20240809	144200	519297250	18880	18890	18890	18880	6
377	20240809	144100	519183920	18890	18890	18890	18890	4
378	20240809	144000	519108360	18890	18880	18890	18880	3
379	20240809	143900	519051700	18890	18890	18890	18890	29
380	20240809	143800	518503890	18890	18890	18890	18890	4
381	20240809	143700	518428330	18890	18890	18890	18890	6
382	20240809	143600	518314990	18890	18890	18890	18890	2
383	20240809	143500	518277210	18890	18890	18890	18890	3
384	20240809	143400	518220540	18890	18890	18890	18890	4
385	20240809	143300	518144980	18890	18880	18890	18880	28
386	20240809	143200	517616070	18890	18890	18890	18890	5
387	20240809	143100	517521620	18890	18890	18890	18890	3
388	20240809	143000	517464950	18890	18890	18890	18890	4
389	20240809	142900	517389390	18890	18880	18890	18880	3
390	20240809	142800	517332730	18890	18890	18890	18890	3
391	20240809	142700	517276060	18890	18880	18890	18880	7
392	20240809	142600	517143870	18880	18880	18880	18880	4
393	20240809	142500	517068350	18890	18880	18890	18880	5
394	20240809	142400	516973930	18880	18880	18880	18880	8
395	20240809	142300	516822890	18880	18860	18880	18860	3
396	20240809	142200	516766270	18880	18880	18880	18880	7
397	20240809	142100	516634110	18870	18870	18870	18870	2
398	20240809	142000	516596370	18850	18870	18870	18850	6
399	20240809	141900	516483190	18870	18860	18870	18860	5
400	20240809	141800	516388860	18870	18870	18870	18870	2
401	20240809	141700	516351120	18870	18880	18880	18870	6
402	20240809	141600	516237860	18880	18890	18890	18880	72
403	20240809	141500	514878380	18880	18890	18890	18880	34
404	20240809	141400	514236130	18880	18880	18880	18880	0
405	20240809	141300	514236130	18880	18880	18880	18880	71
406	20240809	141200	512895650	18880	18880	18880	18880	3
407	20240809	141100	512839010	18880	18880	18880	18880	6
408	20240809	141000	512725730	18880	18880	18880	18880	3
409	20240809	140900	512669090	18880	18880	18890	18880	58
410	20240809	140800	511573660	18870	18870	18870	18870	0
411	20240809	140700	511573660	18870	18870	18870	18870	0
412	20240809	140600	511573660	18870	18850	18870	18850	271
413	20240809	140500	506459910	18850	18850	18850	18850	2
414	20240809	140400	506422210	18830	18830	18830	18830	100
415	20240809	140300	504539210	18810	18840	18840	18810	32
416	20240809	140200	503936690	18840	18820	18840	18820	60
417	20240809	140100	502807370	18810	18800	18820	18800	36
418	20240809	140000	502130250	18800	18790	18800	18790	488
419	20240809	135900	492959610	18800	18830	18830	18800	623
420	20240809	135800	481239430	18840	18840	18840	18840	92
421	20240809	135700	479506150	18840	18900	18900	18840	962
422	20240809	135600	461358500	18900	18910	18910	18900	8
423	20240809	135500	461207280	18900	18950	18950	18900	570
424	20240809	135400	450428300	18950	18950	18950	18950	2
425	20240809	135300	450390400	18950	18950	18950	18950	4
426	20240809	135200	450314600	18950	18950	18950	18950	6
427	20240809	135100	450200900	18950	18950	18950	18940	47
428	20240809	135000	449310430	18950	18950	18950	18950	4
429	20240809	134900	449234630	18940	18950	18950	18940	22
430	20240809	134800	448817930	18950	18950	18950	18950	9
431	20240809	134700	448647380	18940	18940	18940	18940	0
432	20240809	134600	448647380	18940	18940	18940	18940	1
433	20240809	134500	448628440	18950	18950	18950	18950	5
434	20240809	134400	448533690	18950	18940	18950	18940	18
435	20240809	134300	448192750	18940	18950	18950	18940	8
436	20240809	134200	448041210	18940	18940	18940	18940	0
437	20240809	134100	448041210	18940	18940	18950	18940	8
438	20240809	134000	447889670	18940	18940	18940	18940	3
439	20240809	133900	447832850	18930	18940	18940	18930	25
440	20240809	133800	447359360	18950	18950	18950	18950	4
441	20240809	133700	447283560	18950	18950	18950	18950	4
442	20240809	133600	447207760	18950	18950	18950	18950	5
443	20240809	133500	447113010	18950	18950	18950	18950	2
444	20240809	133400	447075110	18950	18940	18950	18940	12
445	20240809	133300	446847810	18930	18930	18930	18930	0
446	20240809	133200	446847810	18930	18930	18930	18930	16
447	20240809	133100	446544930	18930	18930	18930	18930	9
448	20240809	133000	446374560	18930	18920	18930	18920	3
449	20240809	132900	446317780	18930	18930	18930	18920	7
450	20240809	132800	446185280	18920	18920	18920	18920	1
451	20240809	132700	446166360	18920	18920	18920	18920	1
452	20240809	132600	446147440	18910	18910	18910	18910	101
453	20240809	132500	444237530	18920	18920	18920	18920	10
454	20240809	132400	444048330	18910	18920	18920	18910	11
455	20240809	132300	443840220	18920	18940	18940	18920	79
456	20240809	132200	442345220	18940	18940	18940	18940	19
457	20240809	132100	441985360	18950	18940	18950	18940	5
458	20240809	132000	441890620	18950	18950	18950	18950	24
459	20240809	131900	441435820	18940	18950	18950	18940	8
460	20240809	131800	441284240	18950	18940	18950	18940	5
461	20240809	131700	441189500	18940	18940	18940	18940	1
462	20240809	131600	441170560	18940	18940	18940	18940	1
463	20240809	131500	441151620	18940	18940	18940	18940	1
464	20240809	131400	441132680	18940	18950	18950	18940	375
465	20240809	131300	434026600	18940	18950	18950	18940	6
466	20240809	131200	433912910	18950	18940	18950	18940	5
467	20240809	131100	433818170	18950	18940	18950	18940	4
468	20240809	131000	433742380	18950	18950	18950	18950	4
469	20240809	130900	433666580	18940	18950	18950	18940	6
470	20240809	130800	433552900	18950	18950	18950	18940	34
471	20240809	130700	432908610	18940	18940	18940	18940	1
472	20240809	130600	432889670	18950	18950	18950	18950	9
473	20240809	130500	432719120	18940	18950	18950	18940	4
474	20240809	130400	432643330	18940	18950	18950	18940	4
475	20240809	130300	432567540	18940	18940	18940	18940	12
476	20240809	130200	432340260	18930	18930	18930	18930	1
477	20240809	130100	432321330	18950	18950	18950	18950	5
478	20240809	130000	432226580	18930	18940	18940	18930	57
479	20240809	125900	431147010	18940	18950	18950	18940	14
480	20240809	125800	430881720	18950	18940	18950	18940	97
481	20240809	125700	429043750	18940	18940	18940	18940	1
482	20240809	125600	429024810	18950	18950	18950	18950	31
483	20240809	125500	428437360	18940	18950	18950	18940	9
484	20240809	125400	428266820	18940	18950	18950	18940	6
485	20240809	125300	428153130	18950	18950	18950	18940	12
486	20240809	125200	427925740	18950	18950	18950	18950	9
487	20240809	125100	427755190	18940	18950	18950	18940	5
488	20240809	125000	427660450	18940	18940	18940	18940	22
489	20240809	124900	427243770	18930	18940	18940	18930	5
490	20240809	124800	427149080	18940	18930	18940	18930	3
491	20240809	124700	427092270	18950	18940	18950	18940	11
492	20240809	124600	426883870	18930	18940	18940	18930	5
493	20240809	124500	426789180	18930	18950	18950	18930	57
494	20240809	124400	425709590	18950	18940	18950	18940	25
495	20240809	124300	425235850	18940	18940	18940	18940	6
496	20240809	124200	425122210	18950	18940	18950	18940	8
497	20240809	124100	424970650	18940	18950	18950	18940	3
498	20240809	124000	424913810	18950	18950	18950	18940	9
499	20240809	123900	424743270	18940	18960	18960	18940	3
500	20240809	123800	424686410	18940	18960	18960	18930	31
501	20240809	123700	424099080	18970	18950	18970	18950	2
502	20240809	123600	424061160	18930	18960	18960	18930	94
503	20240809	123500	422278950	18960	18950	18960	18920	13
504	20240809	123400	422032580	18920	18920	18920	18920	1
505	20240809	123300	422013660	18950	18900	18950	18900	12
506	20240809	123200	421786330	18900	18910	18910	18900	37
507	20240809	123100	421086670	18900	18910	18910	18900	8
508	20240809	123000	420935400	18900	18900	18900	18900	1
509	20240809	122900	420916500	18900	18900	18900	18900	1
510	20240809	122800	420897600	18910	18910	18910	18910	5
511	20240809	122700	420803050	18900	18910	18910	18900	4
512	20240809	122600	420727420	18900	18910	18910	18900	27
513	20240809	122500	420216860	18910	18920	18920	18910	13
514	20240809	122400	419970990	18910	18900	18910	18900	126
515	20240809	122300	417588340	18900	18900	18900	18900	6
516	20240809	122200	417474940	18900	18900	18900	18900	1
517	20240809	122100	417456040	18900	18900	18930	18900	12
518	20240809	122000	417229180	18900	18910	18910	18900	26
519	20240809	121900	416737530	18900	18900	18900	18900	8
520	20240809	121800	416586330	18900	18900	18900	18900	0
521	20240809	121700	416586330	18900	18900	18900	18900	8
522	20240809	121600	416435130	18900	18900	18900	18900	11
523	20240809	121500	416227230	18900	18900	18900	18900	1
524	20240809	121400	416208330	18900	18910	18910	18900	45
525	20240809	121300	415357470	18900	18900	18900	18900	1
526	20240809	121200	415338570	18890	18900	18900	18890	87
527	20240809	121100	413694280	18890	18890	18900	18890	5
528	20240809	121000	413599800	18890	18900	18900	18890	7
529	20240809	120900	413467510	18900	18890	18900	18890	5
530	20240809	120800	413373030	18890	18890	18890	18890	1
531	20240809	120700	413354140	18880	18890	18890	18880	6
532	20240809	120600	413240810	18890	18880	18890	18880	19
533	20240809	120500	412881960	18890	18890	18890	18890	43
534	20240809	120400	412069690	18900	18900	18900	18900	2
535	20240809	120300	412031890	18890	18900	18900	18890	6
536	20240809	120200	411918500	18900	18900	18900	18900	9
537	20240809	120100	411748400	18880	18880	18880	18880	1
538	20240809	120000	411729520	18900	18880	18900	18880	10
539	20240809	115900	411540540	18890	18880	18890	18880	6
540	20240809	115800	411427220	18900	18900	18900	18900	13
541	20240809	115700	411181520	18900	18900	18900	18900	1
542	20240809	115600	411162620	18900	18900	18900	18900	1
543	20240809	115500	411143720	18900	18900	18900	18900	3
544	20240809	115400	411087020	18900	18900	18900	18900	3
545	20240809	115300	411030320	18900	18900	18900	18900	7
546	20240809	115200	410898020	18900	18900	18900	18900	8
547	20240809	115100	410746820	18910	18920	18920	18910	8
548	20240809	115000	410595520	18920	18920	18920	18920	4
549	20240809	114900	410519840	18920	18910	18920	18910	26
550	20240809	114800	410027940	18910	18910	18910	18910	17
551	20240809	114700	409706470	18910	18920	18920	18910	9
552	20240809	114600	409536200	18910	18910	18910	18910	0
553	20240809	114500	409536200	18910	18950	18950	18910	5
554	20240809	114400	409441490	18950	18920	18950	18920	243
555	20240809	114300	404841520	18920	18900	18920	18900	25
556	20240809	114200	404368540	18910	18900	18910	18900	118
557	20240809	114100	402137210	18890	18890	18890	18890	5
558	20240809	114000	402042760	18880	18880	18880	18880	2
559	20240809	113900	402005000	18870	18880	18880	18870	3
560	20240809	113800	401948370	18870	18870	18870	18870	0
561	20240809	113700	401948370	18870	18870	18900	18870	35
562	20240809	113600	401287600	18840	18820	18840	18820	1896
563	20240809	113500	365601520	18820	18890	18890	18820	1331
564	20240809	113400	340533490	18890	18850	18890	18850	467
565	20240809	113300	331730410	18850	18850	18850	18850	2
566	20240809	113200	331692710	18850	18850	18850	18850	8
567	20240809	113100	331541910	18850	18850	18850	18850	24
568	20240809	113000	331089510	18840	18850	18850	18840	34
569	20240809	112900	330448830	18840	18840	18840	18840	1
570	20240809	112800	330429990	18850	18850	18850	18850	65
571	20240809	112700	329204740	18850	18850	18850	18850	3
572	20240809	112600	329148190	18850	18850	18850	18850	3
573	20240809	112500	329091640	18850	18850	18850	18850	31
574	20240809	112400	328507290	18850	18850	18850	18850	7
575	20240809	112300	328375340	18840	18840	18840	18840	0
576	20240809	112200	328375340	18840	18840	18840	18840	0
577	20240809	112100	328375340	18840	18850	18850	18840	4
578	20240809	112000	328299950	18850	18860	18860	18850	253
579	20240809	111900	323529850	18860	18850	18860	18850	25
580	20240809	111800	323058360	18870	18870	18870	18870	6
581	20240809	111700	322945140	18870	18870	18870	18870	2
582	20240809	111600	322907400	18870	18880	18880	18870	7
583	20240809	111500	322775280	18880	18880	18880	18880	36
584	20240809	111400	322095600	18890	18900	18900	18890	117
585	20240809	111300	319885440	18900	18900	18900	18900	27
586	20240809	111200	319375140	18900	18900	18900	18900	3
587	20240809	111100	319318440	18900	18900	18900	18900	6
588	20240809	111000	319205040	18900	18900	18900	18900	4
589	20240809	110900	319129440	18900	18910	18910	18900	199
590	20240809	110800	315368300	18910	18940	18940	18910	155
591	20240809	110700	312435710	18930	18920	18930	18920	6
592	20240809	110600	312322160	18920	18920	18920	18920	4
593	20240809	110500	312246480	18910	18910	18910	18910	1
594	20240809	110400	312227570	18900	18900	18900	18900	0
595	20240809	110300	312227570	18900	18920	18920	18900	3
596	20240809	110200	312170830	18900	18920	18930	18900	222
597	20240809	110100	307970760	18920	18920	18920	18920	26
598	20240809	110000	307478840	18910	18910	18910	18910	1
599	20240809	105900	307459930	18910	18920	18920	18910	4
600	20240809	105800	307384270	18920	18920	18920	18920	4
601	20240809	105700	307308590	18920	18920	18920	18920	6
602	20240809	105600	307195070	18920	18920	18920	18920	3
603	20240809	105500	307138310	18920	18920	18920	18920	32
604	20240809	105400	306532870	18910	18910	18910	18910	0
605	20240809	105300	306532870	18910	18910	18910	18910	1
606	20240809	105200	306513960	18910	18910	18910	18910	51
607	20240809	105100	305549550	18910	18910	18910	18910	2
608	20240809	105000	305511730	18920	18920	18920	18920	6
609	20240809	104900	305398210	18920	18910	18920	18910	127
610	20240809	104800	302996380	18910	18910	18910	18910	0
611	20240809	104700	302996380	18910	18970	18970	18910	412
612	20240809	104600	295190780	18970	18970	18970	18970	37
613	20240809	104500	294488890	18970	18970	18970	18970	8
614	20240809	104400	294337130	18970	18960	18970	18960	5
615	20240809	104300	294242300	18960	18960	18960	18960	8
616	20240809	104200	294090620	18960	18960	18960	18960	4
617	20240809	104100	294014780	18950	18950	18950	18950	0
618	20240809	104000	294014780	18950	18950	18950	18950	1
619	20240809	103900	293995830	18950	18970	18970	18950	46
620	20240809	103800	293123230	18970	18980	18980	18970	336
621	20240809	103700	286749270	18980	18980	18980	18980	28
622	20240809	103600	286217830	18980	18980	18980	18980	4
623	20240809	103500	286141910	18970	18980	18980	18970	24
624	20240809	103400	285686400	18980	18980	18980	18980	44
625	20240809	103300	284851280	18980	18990	18990	18980	7
626	20240809	103200	284718360	18990	19000	19000	18980	95
627	20240809	103100	282915010	19000	19010	19020	18990	174
628	20240809	103000	279609090	19000	18990	19000	18990	475
629	20240809	102900	270586350	18980	18980	18980	18970	27
630	20240809	102800	270073900	18980	18980	18980	18980	8
631	20240809	102700	269922060	18980	18990	18990	18980	177
632	20240809	102600	266562120	18980	18980	18980	18980	0
633	20240809	102500	266562120	18980	18990	18990	18980	135
634	20240809	102400	263999770	18990	18990	18990	18990	2
635	20240809	102300	263961790	18990	18970	18990	18970	95
636	20240809	102200	262159600	18980	18980	18990	18980	142
637	20240809	102100	259464150	18980	18980	18990	18960	225
638	20240809	102000	255193930	18990	18970	18990	18960	161
639	20240809	101900	252139520	18970	19000	19000	18970	1698
640	20240809	101800	219877860	18990	18950	19020	18950	4345
641	20240809	101700	137328580	18950	18950	18950	18940	57
642	20240809	101600	136248950	18950	18940	18950	18940	110
643	20240809	101500	134164490	18910	18950	18950	18910	127
644	20240809	101400	131761000	18950	18870	18950	18870	1411
645	20240809	101300	105099840	18870	18880	18880	18870	179
646	20240809	101200	101721820	18870	18880	18880	18870	54
647	20240809	101100	100702800	18880	18880	18880	18880	9
648	20240809	101000	100532880	18870	18870	18870	18870	0
649	20240809	100900	100532880	18870	18880	18880	18870	215
650	20240809	100800	96473830	18880	18880	18880	18880	6
651	20240809	100700	96360550	18880	18880	18880	18880	4
652	20240809	100600	96285030	18870	18870	18870	18870	21
653	20240809	100500	95888760	18870	18870	18870	18870	0
654	20240809	100400	95888760	18870	18870	18870	18870	29
655	20240809	100300	95341530	18870	18870	18870	18870	252
656	20240809	100200	90586290	18870	18880	18880	18870	20
657	20240809	100100	90208830	18880	18850	18880	18840	156
658	20240809	100000	87267840	18840	18860	18880	18840	103
659	20240809	095900	85327060	18880	18870	18880	18870	7
660	20240809	095800	85194910	18880	18870	18880	18870	16
661	20240809	095700	84892970	18810	18810	18810	18810	0
662	20240809	095600	84892970	18810	18810	18810	18810	0
663	20240809	095500	84892970	18810	18870	18870	18810	5
664	20240809	095400	84798680	18870	18870	18870	18870	6
665	20240809	095300	84685460	18880	18880	18880	18880	3
666	20240809	095200	84628820	18880	18810	18880	18810	374
667	20240809	095100	77593250	18800	18800	18800	18800	1
668	20240809	095000	77574450	18810	18810	18810	18810	8
669	20240809	094900	77423970	18810	18810	18810	18810	2
670	20240809	094800	77386350	18810	18810	18810	18810	27
671	20240809	094700	76878480	18810	18810	18810	18810	727
672	20240809	094600	63203610	18810	18810	18810	18810	0
673	20240809	094500	63203610	18810	18810	18820	18810	2061
674	20240809	094400	24436180	18800	18800	18800	18800	0
675	20240809	094300	24436180	18800	18810	18820	18800	29
676	20240809	094200	23890830	18790	18790	18790	18790	0
677	20240809	094100	23890830	18790	18790	18790	18790	20
678	20240809	094000	23515030	18790	18790	18790	18790	6
679	20240809	093900	23402290	18790	18790	18790	18790	24
680	20240809	093800	22951330	18810	18810	18810	18810	32
681	20240809	093700	22349410	18790	18800	18800	18790	119
682	20240809	093600	20112340	18800	18800	18800	18800	6
683	20240809	093500	19999540	18800	18800	18800	18800	3
684	20240809	093400	19943140	18800	18800	18800	18800	4
685	20240809	093300	19867940	18800	18780	18800	18780	14
686	20240809	093200	19604760	18770	18770	18770	18770	0
687	20240809	093100	19604760	18770	18770	18770	18770	0
688	20240809	093000	19604760	18770	18770	18770	18770	59
689	20240809	092900	18497330	18760	18770	18770	18760	16
690	20240809	092800	18197040	18770	18780	18780	18770	13
691	20240809	092700	17952910	18780	18780	18780	18780	6
692	20240809	092600	17840230	18790	18800	18800	18790	36
693	20240809	092500	17163460	18810	18810	18810	18810	5
694	20240809	092400	17069410	18780	18820	18820	18780	251
695	20240809	092300	12354120	18820	18820	18820	18820	11
696	20240809	092200	12147100	18820	18790	18820	18790	101
697	20240809	092100	10249280	18770	18770	18770	18770	1
698	20240809	092000	10230510	18760	18760	18770	18760	70
699	20240809	091900	8917270	18760	18810	18810	18760	57
700	20240809	091800	7847780	18810	18750	18810	18750	26
701	20240809	091700	7360220	18750	18750	18750	18750	1
702	20240809	091600	7341470	18820	18820	18820	18820	4
703	20240809	091500	7266190	18820	18870	18870	18820	9
704	20240809	091400	7096660	18870	18880	18880	18870	241
705	20240809	091300	2546620	18880	18880	18880	18880	27
706	20240809	091200	2036860	18870	18870	18870	18870	13
707	20240809	091100	1791550	18870	18870	18870	18870	3
708	20240809	091000	1734940	18870	18870	18870	18870	6
709	20240809	090900	1621720	18870	18860	18870	18860	3
710	20240809	090800	1565120	18870	18870	18870	18870	6
711	20240809	090700	1451900	18880	18880	18880	18880	3
712	20240809	090600	1395260	18880	18880	18880	18880	4
713	20240809	090500	1319740	18880	18880	18880	18880	5
714	20240809	090400	1225340	18880	18880	18880	18880	3
715	20240809	090300	1168700	18890	18890	18890	18890	17
716	20240809	090200	847570	18890	18890	18890	18890	15
717	20240809	090100	564220	18890	18890	18890	18890	5
718	20240809	090000	469770	18900	18750	18900	18750	25