KissMeData/272550/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	205300	221515550	18960	18960	18960	18960	415
3	20240812	205200	221515550	18960	18960	18960	18960	0
4	20240812	205100	221515550	18960	18960	18960	18960	0
5	20240812	205000	221515550	18960	18960	18960	18960	0
6	20240812	204900	221515550	18960	18960	18960	18960	0
7	20240812	204800	221515550	18960	18960	18960	18960	0
8	20240812	204700	221515550	18960	18960	18960	18960	0
9	20240812	204600	221515550	18960	18960	18960	18960	0
10	20240812	204500	221515550	18960	18960	18960	18960	0
11	20240812	204400	221515550	18960	18960	18960	18960	0
12	20240812	204300	221515550	18960	18960	18960	18960	0
13	20240812	204200	221515550	18960	18960	18960	18960	0
14	20240812	204100	221515550	18960	18960	18960	18960	0
15	20240812	204000	221515550	18960	18960	18960	18960	0
16	20240812	203900	221515550	18960	18960	18960	18960	0
17	20240812	203800	221515550	18960	18960	18960	18960	0
18	20240812	203700	221515550	18960	18960	18960	18960	0
19	20240812	203600	221515550	18960	18960	18960	18960	0
20	20240812	203500	221515550	18960	18960	18960	18960	0
21	20240812	203400	221515550	18960	18960	18960	18960	0
22	20240812	203300	221515550	18960	18960	18960	18960	0
23	20240812	203200	221515550	18960	18960	18960	18960	0
24	20240812	203100	221515550	18960	18960	18960	18960	0
25	20240812	203000	221515550	18960	18960	18960	18960	0
26	20240812	202900	221515550	18960	18960	18960	18960	0
27	20240812	202800	221515550	18960	18960	18960	18960	0
28	20240812	202700	221515550	18960	18960	18960	18960	0
29	20240812	202600	221515550	18960	18960	18960	18960	0
30	20240812	202500	221515550	18960	18960	18960	18960	0
31	20240812	202400	221515550	18960	18960	18960	18960	0
32	20240812	202300	221515550	18960	18960	18960	18960	415
33	20240812	202200	221515550	18960	18960	18960	18960	0
34	20240812	202100	221515550	18960	18960	18960	18960	0
35	20240812	202000	221515550	18960	18960	18960	18960	0
36	20240812	201900	221515550	18960	18960	18960	18960	0
37	20240812	201800	221515550	18960	18960	18960	18960	0
38	20240812	201700	221515550	18960	18960	18960	18960	0
39	20240812	201600	221515550	18960	18960	18960	18960	0
40	20240812	201500	221515550	18960	18960	18960	18960	0
41	20240812	201400	221515550	18960	18960	18960	18960	0
42	20240812	201300	221515550	18960	18960	18960	18960	0
43	20240812	201200	221515550	18960	18960	18960	18960	0
44	20240812	201100	221515550	18960	18960	18960	18960	0
45	20240812	201000	221515550	18960	18960	18960	18960	0
46	20240812	200900	221515550	18960	18960	18960	18960	0
47	20240812	200800	221515550	18960	18960	18960	18960	0
48	20240812	200700	221515550	18960	18960	18960	18960	0
49	20240812	200600	221515550	18960	18960	18960	18960	0
50	20240812	200500	221515550	18960	18960	18960	18960	0
51	20240812	200400	221515550	18960	18960	18960	18960	0
52	20240812	200300	221515550	18960	18960	18960	18960	0
53	20240812	200200	221515550	18960	18960	18960	18960	0
54	20240812	200100	221515550	18960	18960	18960	18960	0
55	20240812	200000	221515550	18960	18960	18960	18960	0
56	20240812	195900	221515550	18960	18960	18960	18960	0
57	20240812	195800	221515550	18960	18960	18960	18960	0
58	20240812	195700	221515550	18960	18960	18960	18960	0
59	20240812	195600	221515550	18960	18960	18960	18960	0
60	20240812	195500	221515550	18960	18960	18960	18960	0
61	20240812	195400	221515550	18960	18960	18960	18960	0
62	20240812	195300	221515550	18960	18960	18960	18960	415
63	20240812	195200	221515550	18960	18960	18960	18960	0
64	20240812	195100	221515550	18960	18960	18960	18960	0
65	20240812	195000	221515550	18960	18960	18960	18960	0
66	20240812	194900	221515550	18960	18960	18960	18960	0
67	20240812	194800	221515550	18960	18960	18960	18960	0
68	20240812	194700	221515550	18960	18960	18960	18960	0
69	20240812	194600	221515550	18960	18960	18960	18960	0
70	20240812	194500	221515550	18960	18960	18960	18960	0
71	20240812	194400	221515550	18960	18960	18960	18960	0
72	20240812	194300	221515550	18960	18960	18960	18960	0
73	20240812	194200	221515550	18960	18960	18960	18960	0
74	20240812	194100	221515550	18960	18960	18960	18960	0
75	20240812	194000	221515550	18960	18960	18960	18960	0
76	20240812	193900	221515550	18960	18960	18960	18960	0
77	20240812	193800	221515550	18960	18960	18960	18960	0
78	20240812	193700	221515550	18960	18960	18960	18960	0
79	20240812	193600	221515550	18960	18960	18960	18960	0
80	20240812	193500	221515550	18960	18960	18960	18960	0
81	20240812	193400	221515550	18960	18960	18960	18960	0
82	20240812	193300	221515550	18960	18960	18960	18960	0
83	20240812	193200	221515550	18960	18960	18960	18960	0
84	20240812	193100	221515550	18960	18960	18960	18960	0
85	20240812	193000	221515550	18960	18960	18960	18960	0
86	20240812	192900	221515550	18960	18960	18960	18960	0
87	20240812	192800	221515550	18960	18960	18960	18960	0
88	20240812	192700	221515550	18960	18960	18960	18960	0
89	20240812	192600	221515550	18960	18960	18960	18960	0
90	20240812	192500	221515550	18960	18960	18960	18960	0
91	20240812	192400	221515550	18960	18960	18960	18960	0
92	20240812	192300	221515550	18960	18960	18960	18960	415
93	20240812	192200	221515550	18960	18960	18960	18960	0
94	20240812	192100	221515550	18960	18960	18960	18960	0
95	20240812	192000	221515550	18960	18960	18960	18960	0
96	20240812	191900	221515550	18960	18960	18960	18960	0
97	20240812	191800	221515550	18960	18960	18960	18960	0
98	20240812	191700	221515550	18960	18960	18960	18960	0
99	20240812	191600	221515550	18960	18960	18960	18960	0
100	20240812	191500	221515550	18960	18960	18960	18960	0
101	20240812	191400	221515550	18960	18960	18960	18960	0
102	20240812	191300	221515550	18960	18960	18960	18960	0
103	20240812	191200	221515550	18960	18960	18960	18960	0
104	20240812	191100	221515550	18960	18960	18960	18960	0
105	20240812	191000	221515550	18960	18960	18960	18960	0
106	20240812	190900	221515550	18960	18960	18960	18960	0
107	20240812	190800	221515550	18960	18960	18960	18960	0
108	20240812	190700	221515550	18960	18960	18960	18960	0
109	20240812	190600	221515550	18960	18960	18960	18960	0
110	20240812	190500	221515550	18960	18960	18960	18960	0
111	20240812	190400	221515550	18960	18960	18960	18960	0
112	20240812	190300	221515550	18960	18960	18960	18960	0
113	20240812	190200	221515550	18960	18960	18960	18960	0
114	20240812	190100	221515550	18960	18960	18960	18960	0
115	20240812	190000	221515550	18960	18960	18960	18960	0
116	20240812	185900	221515550	18960	18960	18960	18960	0
117	20240812	185800	221515550	18960	18960	18960	18960	0
118	20240812	185700	221515550	18960	18960	18960	18960	0
119	20240812	185600	221515550	18960	18960	18960	18960	0
120	20240812	185500	221515550	18960	18960	18960	18960	0
121	20240812	185400	221515550	18960	18960	18960	18960	0
122	20240812	185300	221515550	18960	18960	18960	18960	415
123	20240812	185200	221515550	18960	18960	18960	18960	0
124	20240812	185100	221515550	18960	18960	18960	18960	0
125	20240812	185000	221515550	18960	18960	18960	18960	0
126	20240812	184900	221515550	18960	18960	18960	18960	0
127	20240812	184800	221515550	18960	18960	18960	18960	0
128	20240812	184700	221515550	18960	18960	18960	18960	0
129	20240812	184600	221515550	18960	18960	18960	18960	0
130	20240812	184500	221515550	18960	18960	18960	18960	0
131	20240812	184400	221515550	18960	18960	18960	18960	0
132	20240812	184300	221515550	18960	18960	18960	18960	0
133	20240812	184200	221515550	18960	18960	18960	18960	0
134	20240812	184100	221515550	18960	18960	18960	18960	0
135	20240812	184000	221515550	18960	18960	18960	18960	0
136	20240812	183900	221515550	18960	18960	18960	18960	0
137	20240812	183800	221515550	18960	18960	18960	18960	0
138	20240812	183700	221515550	18960	18960	18960	18960	0
139	20240812	183600	221515550	18960	18960	18960	18960	0
140	20240812	183500	221515550	18960	18960	18960	18960	0
141	20240812	183400	221515550	18960	18960	18960	18960	0
142	20240812	183300	221515550	18960	18960	18960	18960	0
143	20240812	183200	221515550	18960	18960	18960	18960	0
144	20240812	183100	221515550	18960	18960	18960	18960	0
145	20240812	183000	221515550	18960	18960	18960	18960	0
146	20240812	182900	221515550	18960	18960	18960	18960	0
147	20240812	182800	221515550	18960	18960	18960	18960	0
148	20240812	182700	221515550	18960	18960	18960	18960	0
149	20240812	182600	221515550	18960	18960	18960	18960	0
150	20240812	182500	221515550	18960	18960	18960	18960	0
151	20240812	182400	221515550	18960	18960	18960	18960	0
152	20240812	182300	221515550	18960	18960	18960	18960	415
153	20240812	182200	221515550	18960	18960	18960	18960	0
154	20240812	182100	221515550	18960	18960	18960	18960	0
155	20240812	182000	221515550	18960	18960	18960	18960	0
156	20240812	181900	221515550	18960	18960	18960	18960	0
157	20240812	181800	221515550	18960	18960	18960	18960	0
158	20240812	181700	221515550	18960	18960	18960	18960	0
159	20240812	181600	221515550	18960	18960	18960	18960	0
160	20240812	181500	221515550	18960	18960	18960	18960	0
161	20240812	181400	221515550	18960	18960	18960	18960	0
162	20240812	181300	221515550	18960	18960	18960	18960	0
163	20240812	181200	221515550	18960	18960	18960	18960	0
164	20240812	181100	221515550	18960	18960	18960	18960	0
165	20240812	181000	221515550	18960	18960	18960	18960	0
166	20240812	180900	221515550	18960	18960	18960	18960	0
167	20240812	180800	221515550	18960	18960	18960	18960	0
168	20240812	180700	221515550	18960	18960	18960	18960	0
169	20240812	180600	221515550	18960	18960	18960	18960	0
170	20240812	180500	221515550	18960	18960	18960	18960	0
171	20240812	180400	221515550	18960	18960	18960	18960	0
172	20240812	180300	221515550	18960	18960	18960	18960	0
173	20240812	180200	221515550	18960	18960	18960	18960	0
174	20240812	180100	221515550	18960	18960	18960	18960	0
175	20240812	180000	221515550	18960	18960	18960	18960	0
176	20240812	175900	221515550	18960	18960	18960	18960	0
177	20240812	175800	221515550	18960	18960	18960	18960	0
178	20240812	175700	221515550	18960	18960	18960	18960	0
179	20240812	175600	221515550	18960	18960	18960	18960	0
180	20240812	175500	221515550	18960	18960	18960	18960	0
181	20240812	175400	221515550	18960	18960	18960	18960	0
182	20240812	175300	221515550	18960	18960	18960	18960	415
183	20240812	175200	221515550	18960	18960	18960	18960	0
184	20240812	175100	221515550	18960	18960	18960	18960	0
185	20240812	175000	221515550	18960	18960	18960	18960	0
186	20240812	174900	221515550	18960	18960	18960	18960	0
187	20240812	174800	221515550	18960	18960	18960	18960	0
188	20240812	174700	221515550	18960	18960	18960	18960	0
189	20240812	174600	221515550	18960	18960	18960	18960	0
190	20240812	174500	221515550	18960	18960	18960	18960	0
191	20240812	174400	221515550	18960	18960	18960	18960	0
192	20240812	174300	221515550	18960	18960	18960	18960	0
193	20240812	174200	221515550	18960	18960	18960	18960	0
194	20240812	174100	221515550	18960	18960	18960	18960	0
195	20240812	174000	221515550	18960	18960	18960	18960	0
196	20240812	173900	221515550	18960	18960	18960	18960	0
197	20240812	173800	221515550	18960	18960	18960	18960	0
198	20240812	173700	221515550	18960	18960	18960	18960	0
199	20240812	173600	221515550	18960	18960	18960	18960	0
200	20240812	173500	221515550	18960	18960	18960	18960	0
201	20240812	173400	221515550	18960	18960	18960	18960	0
202	20240812	173300	221515550	18960	18960	18960	18960	0
203	20240812	173200	221515550	18960	18960	18960	18960	0
204	20240812	173100	221515550	18960	18960	18960	18960	0
205	20240812	173000	221515550	18960	18960	18960	18960	0
206	20240812	172900	221515550	18960	18960	18960	18960	0
207	20240812	172800	221515550	18960	18960	18960	18960	0
208	20240812	172700	221515550	18960	18960	18960	18960	0
209	20240812	172600	221515550	18960	18960	18960	18960	0
210	20240812	172500	221515550	18960	18960	18960	18960	0
211	20240812	172400	221515550	18960	18960	18960	18960	0
212	20240812	172300	221515550	18960	18960	18960	18960	415
213	20240812	172200	221515550	18960	18960	18960	18960	0
214	20240812	172100	221515550	18960	18960	18960	18960	0
215	20240812	172000	221515550	18960	18960	18960	18960	0
216	20240812	171900	221515550	18960	18960	18960	18960	0
217	20240812	171800	221515550	18960	18960	18960	18960	0
218	20240812	171700	221515550	18960	18960	18960	18960	0
219	20240812	171600	221515550	18960	18960	18960	18960	0
220	20240812	171500	221515550	18960	18960	18960	18960	0
221	20240812	171400	221515550	18960	18960	18960	18960	0
222	20240812	171300	221515550	18960	18960	18960	18960	0
223	20240812	171200	221515550	18960	18960	18960	18960	0
224	20240812	171100	221515550	18960	18960	18960	18960	0
225	20240812	171000	221515550	18960	18960	18960	18960	0
226	20240812	170900	221515550	18960	18960	18960	18960	0
227	20240812	170800	221515550	18960	18960	18960	18960	0
228	20240812	170700	221515550	18960	18960	18960	18960	0
229	20240812	170600	221515550	18960	18960	18960	18960	0
230	20240812	170500	221515550	18960	18960	18960	18960	0
231	20240812	170400	221515550	18960	18960	18960	18960	0
232	20240812	170300	221515550	18960	18960	18960	18960	0
233	20240812	170200	221515550	18960	18960	18960	18960	0
234	20240812	170100	221515550	18960	18960	18960	18960	0
235	20240812	170000	221515550	18960	18960	18960	18960	0
236	20240812	165900	221515550	18960	18960	18960	18960	0
237	20240812	165800	221515550	18960	18960	18960	18960	0
238	20240812	165700	221515550	18960	18960	18960	18960	0
239	20240812	165600	221515550	18960	18960	18960	18960	0
240	20240812	165500	221515550	18960	18960	18960	18960	0
241	20240812	165400	221515550	18960	18960	18960	18960	0
242	20240812	165300	221515550	18960	18960	18960	18960	415
243	20240812	165200	221515550	18960	18960	18960	18960	0
244	20240812	165100	221515550	18960	18960	18960	18960	0
245	20240812	165000	221515550	18960	18960	18960	18960	0
246	20240812	164900	221515550	18960	18960	18960	18960	0
247	20240812	164800	221515550	18960	18960	18960	18960	0
248	20240812	164700	221515550	18960	18960	18960	18960	0
249	20240812	164600	221515550	18960	18960	18960	18960	0
250	20240812	164500	221515550	18960	18960	18960	18960	0
251	20240812	164400	221515550	18960	18960	18960	18960	0
252	20240812	164300	221515550	18960	18960	18960	18960	0
253	20240812	164200	221515550	18960	18960	18960	18960	0
254	20240812	164100	221515550	18960	18960	18960	18960	0
255	20240812	164000	221515550	18960	18960	18960	18960	0
256	20240812	163900	221515550	18960	18960	18960	18960	0
257	20240812	163800	221515550	18960	18960	18960	18960	0
258	20240812	163700	221515550	18960	18960	18960	18960	0
259	20240812	163600	221515550	18960	18960	18960	18960	0
260	20240812	163500	221515550	18960	18960	18960	18960	0
261	20240812	163400	221515550	18960	18960	18960	18960	0
262	20240812	163300	221515550	18960	18960	18960	18960	0
263	20240812	163200	221515550	18960	18960	18960	18960	0
264	20240812	163100	221515550	18960	18960	18960	18960	0
265	20240812	163000	221515550	18960	18960	18960	18960	0
266	20240812	162900	221515550	18960	18960	18960	18960	0
267	20240812	162800	221515550	18960	18960	18960	18960	0
268	20240812	162700	221515550	18960	18960	18960	18960	0
269	20240812	162600	221515550	18960	18960	18960	18960	0
270	20240812	162500	221515550	18960	18960	18960	18960	0
271	20240812	162400	221515550	18960	18960	18960	18960	0
272	20240812	162300	221515550	18960	18960	18960	18960	415
273	20240812	162200	221515550	18960	18960	18960	18960	0
274	20240812	162100	221515550	18960	18960	18960	18960	0
275	20240812	162000	221515550	18960	18960	18960	18960	0
276	20240812	161900	221515550	18960	18960	18960	18960	0
277	20240812	161800	221515550	18960	18960	18960	18960	0
278	20240812	161700	221515550	18960	18960	18960	18960	0
279	20240812	161600	221515550	18960	18960	18960	18960	0
280	20240812	161500	221515550	18960	18960	18960	18960	0
281	20240812	161400	221515550	18960	18960	18960	18960	0
282	20240812	161300	221515550	18960	18960	18960	18960	0
283	20240812	161200	221515550	18960	18960	18960	18960	0
284	20240812	161100	221515550	18960	18960	18960	18960	0
285	20240812	161000	221515550	18960	18960	18960	18960	0
286	20240812	160900	221515550	18960	18960	18960	18960	0
287	20240812	160800	221515550	18960	18960	18960	18960	0
288	20240812	160700	221515550	18960	18960	18960	18960	0
289	20240812	160600	221515550	18960	18960	18960	18960	0
290	20240812	160500	221515550	18960	18960	18960	18960	0
291	20240812	160400	221515550	18960	18960	18960	18960	0
292	20240812	160300	221515550	18960	18960	18960	18960	0
293	20240812	160200	221515550	18960	18960	18960	18960	0
294	20240812	160100	221515550	18960	18960	18960	18960	0
295	20240812	160000	221515550	18960	18960	18960	18960	0
296	20240812	155900	221515550	18960	18960	18960	18960	0
297	20240812	155800	221515550	18960	18960	18960	18960	0
298	20240812	155700	221515550	18960	18960	18960	18960	0
299	20240812	155600	221515550	18960	18960	18960	18960	0
300	20240812	155500	221515550	18960	18960	18960	18960	0
301	20240812	155400	221515550	18960	18960	18960	18960	0
302	20240812	155300	221515550	18960	18960	18960	18960	415
303	20240812	155200	221515550	18960	18960	18960	18960	0
304	20240812	155100	221515550	18960	18960	18960	18960	0
305	20240812	155000	221515550	18960	18960	18960	18960	0
306	20240812	154900	221515550	18960	18960	18960	18960	0
307	20240812	154800	221515550	18960	18960	18960	18960	0
308	20240812	154700	221515550	18960	18960	18960	18960	0
309	20240812	154600	221515550	18960	18960	18960	18960	0
310	20240812	154500	221515550	18960	18960	18960	18960	0
311	20240812	154400	221515550	18960	18960	18960	18960	0
312	20240812	154300	221515550	18960	18960	18960	18960	0
313	20240812	154200	221515550	18960	18960	18960	18960	0
314	20240812	154100	221515550	18960	18960	18960	18960	0
315	20240812	154000	221515550	18960	18960	18960	18960	0
316	20240812	153900	221515550	18960	18960	18960	18960	0
317	20240812	153800	221515550	18960	18960	18960	18960	0
318	20240812	153700	221515550	18960	18960	18960	18960	0
319	20240812	153600	221515550	18960	18960	18960	18960	0
320	20240812	153500	221515550	18960	18960	18960	18960	0
321	20240812	153400	221515550	18960	18960	18960	18960	0
322	20240812	153300	221515550	18960	18960	18960	18960	0
323	20240812	153200	221515550	18960	18960	18960	18960	0
324	20240812	153100	221515550	18960	18960	18960	18960	0
325	20240812	153000	221515550	18960	18960	18960	18960	415
326	20240812	152900	213647150	18970	18970	18970	18970	0
327	20240812	152800	213647150	18970	18970	18970	18970	0
328	20240812	152700	213647150	18970	18970	18970	18970	0
329	20240812	152600	213647150	18970	18970	18970	18970	0
330	20240812	152500	213647150	18970	18970	18970	18970	0
331	20240812	152400	213647150	18970	18970	18970	18970	0
332	20240812	152300	213647150	18970	18970	18970	18970	0
333	20240812	152200	213647150	18970	18970	18970	18970	0
334	20240812	152100	213647150	18970	18970	18970	18970	0
335	20240812	152000	213647150	18970	18970	18970	18970	0
336	20240812	151900	213647150	18970	18960	18970	18960	51
337	20240812	151800	212680180	18970	18820	18970	18820	1551
338	20240812	151700	183378300	18820	18820	18820	18820	1
339	20240812	151600	183359480	18810	18820	18820	18810	3
340	20240812	151500	183303040	18810	18810	18810	18810	5
341	20240812	151400	183208990	18810	18810	18810	18810	3
342	20240812	151300	183152560	18810	18810	18810	18810	0
343	20240812	151200	183152560	18810	18810	18810	18810	1
344	20240812	151100	183133750	18800	18810	18810	18800	8
345	20240812	151000	182983330	18830	18830	18830	18830	0
346	20240812	150900	182983330	18830	18830	18830	18830	1
347	20240812	150800	182964500	18830	18840	18840	18830	22
348	20240812	150700	182550220	18850	18850	18850	18850	0
349	20240812	150600	182550220	18850	18850	18850	18850	1
350	20240812	150500	182531370	18850	18850	18850	18850	0
351	20240812	150400	182531370	18850	18850	18850	18840	5
352	20240812	150300	182437140	18850	18850	18850	18850	0
353	20240812	150200	182437140	18850	18850	18850	18850	4
354	20240812	150100	182361740	18840	18840	18840	18840	0
355	20240812	150000	182361740	18840	18840	18840	18840	20
356	20240812	145900	181984940	18850	18850	18850	18850	0
357	20240812	145800	181984940	18850	18850	18850	18850	8
358	20240812	145700	181834140	18850	18840	18850	18840	8
359	20240812	145600	181683350	18840	18850	18850	18840	8
360	20240812	145500	181532560	18850	18840	18850	18840	11
361	20240812	145400	181325300	18840	18840	18840	18840	7
362	20240812	145300	181193420	18840	18840	18840	18840	1
363	20240812	145200	181174580	18830	18830	18830	18830	8
364	20240812	145100	181023940	18820	18800	18820	18800	50
365	20240812	145000	180083800	18800	18800	18800	18800	58
366	20240812	144900	178993400	18800	18820	18820	18800	102
367	20240812	144800	177075210	18850	18820	18850	18820	8
368	20240812	144700	176924440	18820	18820	18820	18820	7
369	20240812	144600	176792700	18820	18820	18820	18820	30
370	20240812	144500	176228100	18820	18800	18820	18800	59
371	20240812	144400	175118720	18800	18820	18820	18800	291
372	20240812	144300	169642500	18820	18830	18840	18820	60
373	20240812	144200	168513130	18840	18850	18850	18840	101
374	20240812	144100	166610220	18850	18850	18850	18850	8
375	20240812	144000	166459420	18850	18850	18850	18850	19
376	20240812	143900	166101270	18850	18850	18850	18850	30
377	20240812	143800	165535770	18850	18850	18850	18850	7
378	20240812	143700	165403820	18850	18850	18850	18850	9
379	20240812	143600	165234170	18850	18850	18850	18820	26
380	20240812	143500	164744450	18850	18850	18850	18850	10
381	20240812	143400	164555950	18850	18850	18850	18840	14
382	20240812	143300	164292070	18850	18850	18850	18850	7
383	20240812	143200	164160120	18850	18850	18850	18850	10
384	20240812	143100	163971620	18850	18850	18850	18850	7
385	20240812	143000	163839670	18850	18850	18850	18840	18
386	20240812	142900	163500400	18850	18850	18850	18850	13
387	20240812	142800	163255350	18850	18850	18850	18850	7
388	20240812	142700	163123400	18850	18850	18850	18850	13
389	20240812	142600	162878350	18850	18850	18850	18850	1
390	20240812	142500	162859500	18850	18840	18850	18840	83
391	20240812	142400	161295700	18840	18840	18840	18840	15
392	20240812	142300	161013100	18840	18830	18840	18830	10
393	20240812	142200	160824720	18840	18840	18840	18840	18
394	20240812	142100	160485600	18840	18840	18840	18840	10
395	20240812	142000	160297200	18840	18830	18840	18830	66
396	20240812	141900	159054380	18830	18830	18830	18830	3
397	20240812	141800	158997890	18830	18830	18830	18830	9
398	20240812	141700	158828420	18830	18830	18830	18830	19
399	20240812	141600	158470650	18830	18830	18830	18830	13
400	20240812	141500	158225860	18830	18840	18840	18830	12
401	20240812	141400	157999810	18840	18840	18840	18840	66
402	20240812	141300	156756370	18840	18840	18840	18840	6
403	20240812	141200	156643330	18840	18840	18840	18840	8
404	20240812	141100	156492610	18840	18840	18840	18840	11
405	20240812	141000	156285370	18830	18820	18830	18820	14
406	20240812	140900	156021830	18820	18840	18840	18820	14
407	20240812	140800	155758170	18840	18840	18840	18840	20
408	20240812	140700	155381370	18840	18820	18840	18820	80
409	20240812	140600	153875690	18820	18820	18820	18820	7
410	20240812	140500	153743950	18820	18820	18820	18820	11
411	20240812	140400	153536930	18820	18820	18820	18820	9
412	20240812	140300	153367550	18820	18820	18820	18820	13
413	20240812	140200	153122890	18820	18820	18820	18820	108
414	20240812	140100	151090330	18820	18820	18820	18820	16
415	20240812	140000	150789210	18820	18820	18820	18810	115
416	20240812	135900	148625940	18810	18800	18820	18800	8
417	20240812	135800	148475470	18790	18800	18800	18790	10
418	20240812	135700	148287560	18840	18800	18840	18800	124
419	20240812	135600	145956020	18820	18820	18830	18810	39
420	20240812	135500	145222230	18810	18800	18810	18800	643
421	20240812	135400	133132710	18800	18800	18800	18800	118
422	20240812	135300	130914310	18800	18800	18800	18800	5
423	20240812	135200	130820310	18800	18800	18800	18800	12
424	20240812	135100	130594710	18800	18800	18800	18800	12
425	20240812	135000	130369110	18800	18790	18800	18790	12
426	20240812	134900	130143540	18800	18800	18800	18800	15
427	20240812	134800	129861540	18790	18800	18800	18790	14
428	20240812	134700	129598380	18790	18790	18800	18790	14
429	20240812	134600	129335280	18790	18790	18790	18790	4
430	20240812	134500	129260120	18790	18790	18790	18790	11
431	20240812	134400	129053430	18790	18800	18800	18790	13
432	20240812	134300	128809060	18800	18800	18800	18800	10
433	20240812	134200	128621060	18800	18800	18800	18800	15
434	20240812	134100	128339060	18780	18800	18800	18780	14
435	20240812	134000	128075880	18800	18800	18800	18790	18
436	20240812	133900	127737510	18800	18800	18800	18800	7
437	20240812	133800	127605910	18800	18800	18800	18800	14
438	20240812	133700	127342710	18800	18800	18800	18800	8
439	20240812	133600	127192310	18800	18780	18800	18780	114
440	20240812	133500	125051130	18780	18780	18780	18780	15
441	20240812	133400	124769430	18780	18780	18780	18780	12
442	20240812	133300	124544070	18780	18780	18780	18770	18
443	20240812	133200	124206060	18780	18780	18780	18780	6
444	20240812	133100	124093380	18780	18780	18780	18780	15
445	20240812	133000	123811680	18780	18770	18780	18770	11
446	20240812	132900	123605140	18770	18780	18780	18770	8
447	20240812	132800	123454910	18780	18790	18790	18770	76
448	20240812	132700	122028230	18790	18780	18790	18780	23
449	20240812	132600	121596220	18800	18800	18800	18800	8
450	20240812	132500	121445820	18790	18820	18820	18780	198
451	20240812	132400	117727050	18820	18820	18820	18820	13
452	20240812	132300	117482390	18840	18820	18840	18820	13
453	20240812	132200	117237590	18820	18830	18830	18810	196
454	20240812	132100	113550670	18840	18840	18840	18840	22
455	20240812	132000	113136190	18840	18840	18840	18840	9
456	20240812	131900	112966630	18840	18840	18840	18840	6
457	20240812	131800	112853590	18840	18850	18850	18840	11
458	20240812	131700	112646340	18850	18850	18850	18850	13
459	20240812	131600	112401290	18850	18850	18850	18850	9
460	20240812	131500	112231640	18850	18850	18850	18850	8
461	20240812	131400	112080840	18850	18840	18850	18840	14
462	20240812	131300	111816950	18840	18850	18850	18840	14
463	20240812	131200	111553110	18840	18840	18840	18840	4
464	20240812	131100	111477750	18840	18840	18840	18840	10
465	20240812	131000	111289350	18840	18840	18840	18830	28
466	20240812	130900	110761890	18850	18840	18850	18840	11
467	20240812	130800	110554630	18840	18840	18840	18840	10
468	20240812	130700	110366230	18840	18840	18840	18840	12
469	20240812	130600	110140150	18840	18850	18850	18840	10
470	20240812	130500	109951720	18850	18840	18850	18840	14
471	20240812	130400	109687890	18860	18900	18900	18860	288
472	20240812	130300	104253250	18900	18870	18900	18870	27
473	20240812	130200	103743490	18870	18850	18870	18850	5
474	20240812	130100	103649200	18870	18870	18870	18870	2
475	20240812	130000	103611460	18830	18820	18870	18820	12
476	20240812	125900	103385400	18810	18790	18810	18790	197
477	20240812	125800	99680710	18800	18800	18800	18800	4
478	20240812	125700	99605510	18790	18820	18820	18790	209
479	20240812	125600	95675920	18830	18830	18830	18830	6
480	20240812	125500	95562940	18830	18830	18830	18830	15
481	20240812	125400	95280490	18830	18840	18840	18830	55
482	20240812	125300	94244780	18860	18900	18900	18860	375
483	20240812	125200	87171740	18900	18900	18900	18900	1
484	20240812	125100	87152840	18880	18890	18890	18880	40
485	20240812	125000	86397630	18890	18890	18890	18890	4
486	20240812	124900	86322070	18890	18890	18890	18890	26
487	20240812	124800	85830930	18890	18900	18900	18890	10
488	20240812	124700	85641940	18900	18900	18900	18900	9
489	20240812	124600	85471840	18880	18880	18880	18880	18
490	20240812	124500	85132000	18880	18880	18880	18880	3
491	20240812	124400	85075360	18880	18880	18880	18880	4
492	20240812	124300	84999840	18880	18880	18880	18880	7
493	20240812	124200	84867680	18880	18900	18900	18880	28
494	20240812	124100	84338900	18900	18900	18900	18900	4
495	20240812	124000	84263300	18900	18900	18910	18900	7
496	20240812	123900	84130960	18900	18900	18900	18900	1
497	20240812	123800	84112060	18900	18900	18900	18900	3
498	20240812	123700	84055360	18900	18900	18900	18900	5
499	20240812	123600	83960860	18900	18880	18900	18880	35
500	20240812	123500	83299860	18880	18900	18900	18880	59
501	20240812	123400	82185500	18900	18890	18900	18890	4
502	20240812	123300	82109910	18900	18900	18900	18890	9
503	20240812	123200	81939820	18900	18900	18900	18900	9
504	20240812	123100	81769720	18900	18900	18900	18900	4
505	20240812	123000	81694120	18900	18900	18900	18900	28
506	20240812	122900	81164920	18910	18910	18910	18910	6
507	20240812	122800	81051460	18910	18920	18920	18910	218
508	20240812	122700	76929000	18920	18920	18920	18920	1
509	20240812	122600	76910080	18910	18920	18920	18910	16
510	20240812	122500	76607370	18910	18910	18910	18910	1
511	20240812	122400	76588460	18920	18920	18920	18920	7
512	20240812	122300	76456020	18920	18910	18920	18910	4
513	20240812	122200	76380350	18920	18920	18920	18920	5
514	20240812	122100	76285750	18910	18920	18920	18910	2
515	20240812	122000	76247920	18920	18910	18920	18910	5
516	20240812	121900	76153330	18910	18920	18920	18910	12
517	20240812	121800	75926310	18910	18910	18910	18910	0
518	20240812	121700	75926310	18910	18930	18930	18910	13
519	20240812	121600	75680340	18930	18930	18930	18930	4
520	20240812	121500	75604620	18930	18930	18930	18930	4
521	20240812	121400	75528900	18930	18930	18930	18930	3
522	20240812	121300	75472110	18930	18930	18930	18930	2
523	20240812	121200	75434250	18930	18920	18930	18920	11
524	20240812	121100	75226090	18920	18920	18920	18920	15
525	20240812	121000	74942290	18920	18920	18920	18920	11
526	20240812	120900	74734170	18920	18920	18920	18920	7
527	20240812	120800	74601730	18920	18920	18920	18920	1
528	20240812	120700	74582810	18920	18920	18920	18920	3
529	20240812	120600	74526050	18920	18920	18920	18920	0
530	20240812	120500	74526050	18920	18920	18920	18920	13
531	20240812	120400	74280090	18920	18920	18920	18920	5
532	20240812	120300	74185490	18910	18920	18920	18910	5
533	20240812	120200	74090900	18920	18920	18920	18920	7
534	20240812	120100	73958460	18910	18920	18920	18910	2
535	20240812	120000	73920630	18920	18920	18920	18910	9
536	20240812	115900	73750360	18910	18910	18910	18910	0
537	20240812	115800	73750360	18910	18920	18920	18910	6
538	20240812	115700	73636850	18920	18920	18920	18920	18
539	20240812	115600	73296290	18920	18920	18920	18910	26
540	20240812	115500	72804380	18920	18920	18920	18920	18
541	20240812	115400	72463820	18920	18920	18920	18920	5
542	20240812	115300	72369220	18920	18920	18920	18920	3
543	20240812	115200	72312460	18910	18920	18920	18910	4
544	20240812	115100	72236790	18910	18920	18920	18910	11
545	20240812	115000	72028680	18920	18910	18920	18910	5
546	20240812	114900	71934100	18910	18910	18910	18910	2
547	20240812	114800	71896280	18910	18910	18910	18910	0
548	20240812	114700	71896280	18910	18920	18920	18910	7
549	20240812	114600	71763850	18920	18910	18920	18910	12
550	20240812	114500	71536910	18910	18920	18920	18910	5
551	20240812	114400	71442320	18920	18910	18920	18910	3
552	20240812	114300	71385570	18920	18920	18920	18920	8
553	20240812	114200	71234210	18910	18920	18920	18910	7
554	20240812	114100	71101780	18920	18920	18920	18920	1
555	20240812	114000	71082860	18910	18920	18920	18910	2
556	20240812	113900	71045030	18920	18920	18920	18920	7
557	20240812	113800	70912590	18910	18920	18920	18910	3
558	20240812	113700	70855840	18910	18910	18910	18910	2
559	20240812	113600	70818020	18910	18920	18920	18910	2
560	20240812	113500	70780190	18920	18920	18920	18920	12
561	20240812	113400	70553150	18920	18920	18920	18920	3
562	20240812	113300	70496390	18920	18920	18920	18920	4
563	20240812	113200	70420710	18920	18920	18920	18920	7
564	20240812	113100	70288270	18920	18920	18920	18920	5
565	20240812	113000	70193670	18920	18910	18920	18910	8
566	20240812	112900	70042330	18910	18920	18920	18910	3
567	20240812	112800	69985580	18920	18920	18920	18920	16
568	20240812	112700	69682860	18920	18920	18920	18920	3
569	20240812	112600	69626100	18920	18920	18920	18920	2
570	20240812	112500	69588260	18920	18920	18920	18920	5
571	20240812	112400	69493660	18920	18920	18920	18920	3
572	20240812	112300	69436900	18920	18920	18920	18920	8
573	20240812	112200	69285540	18920	18930	18930	18920	12
574	20240812	112100	69058440	18930	18930	18930	18930	11
575	20240812	112000	68850210	18930	18930	18930	18930	9
576	20240812	111900	68679840	18930	18930	18930	18930	4
577	20240812	111800	68604120	18920	18920	18920	18920	5
578	20240812	111700	68509520	18920	18930	18930	18920	13
579	20240812	111600	68263550	18930	18930	18930	18930	5
580	20240812	111500	68168900	18930	18930	18930	18930	3
581	20240812	111400	68112110	18930	18930	18930	18930	10
582	20240812	111300	67922810	18930	18930	18930	18930	0
583	20240812	111200	67922810	18930	18930	18930	18930	7
584	20240812	111100	67790300	18930	18940	18940	18930	11
585	20240812	111000	67582000	18940	18930	18940	18930	3
586	20240812	110900	67525200	18940	18940	18940	18940	11
587	20240812	110800	67316860	18940	18940	18940	18940	9
588	20240812	110700	67146400	18940	18890	18940	18890	75
589	20240812	110600	65728960	18890	18890	18890	18890	4
590	20240812	110500	65653400	18890	18890	18890	18890	4
591	20240812	110400	65577840	18890	18890	18890	18890	7
592	20240812	110300	65445610	18890	18890	18890	18890	3
593	20240812	110200	65388940	18890	18890	18890	18890	4
594	20240812	110100	65313380	18880	18890	18890	18880	8
595	20240812	110000	65162270	18890	18890	18890	18890	9
596	20240812	105900	64992260	18890	18890	18890	18890	6
597	20240812	105800	64878920	18890	18890	18890	18890	5
598	20240812	105700	64784470	18890	18890	18890	18890	10
599	20240812	105600	64595570	18890	18890	18890	18890	1
600	20240812	105500	64576680	18890	18890	18890	18890	3
601	20240812	105400	64520010	18890	18890	18890	18890	5
602	20240812	105300	64425560	18890	18890	18890	18880	19
603	20240812	105200	64066780	18890	18890	18890	18890	3
604	20240812	105100	64010110	18890	18890	18890	18890	1
605	20240812	105000	63991220	18890	18890	18890	18890	4
606	20240812	104900	63915660	18890	18890	18890	18890	9
607	20240812	104800	63745650	18890	18890	18890	18890	3
608	20240812	104700	63688980	18890	18890	18890	18890	6
609	20240812	104600	63575640	18890	18890	18890	18890	5
610	20240812	104500	63481190	18890	18890	18890	18890	1
611	20240812	104400	63462300	18890	18890	18890	18890	1
612	20240812	104300	63443410	18890	18890	18890	18890	3
613	20240812	104200	63386740	18890	18890	18890	18890	4
614	20240812	104100	63311180	18890	18890	18890	18890	2
615	20240812	104000	63273400	18890	18890	18890	18890	4
616	20240812	103900	63197840	18890	18890	18890	18890	4
617	20240812	103800	63122280	18890	18890	18890	18890	6
618	20240812	103700	63008940	18890	18890	18890	18890	3
619	20240812	103600	62952270	18890	18870	18890	18870	6
620	20240812	103500	62838950	18890	18880	18890	18880	7
621	20240812	103400	62706770	18880	18880	18880	18880	7
622	20240812	103300	62574610	18890	18850	18890	18850	8
623	20240812	103200	62423730	18850	18850	18850	18850	9
624	20240812	103100	62254080	18890	18860	18890	18850	46
625	20240812	103000	61386850	18860	18860	18860	18860	1
626	20240812	102900	61367990	18850	18840	18850	18820	242
627	20240812	102800	56812200	18880	18850	18890	18850	295
628	20240812	102700	51249770	18840	18840	18840	18840	2
629	20240812	102600	51212090	18840	18840	18840	18840	3
630	20240812	102500	51155570	18840	18840	18840	18840	5
631	20240812	102400	51061370	18840	18840	18840	18840	4
632	20240812	102300	50986010	18880	18880	18880	18880	0
633	20240812	102200	50986010	18880	18890	18890	18880	3
634	20240812	102100	50929350	18890	18890	18890	18890	6
635	20240812	102000	50816010	18890	18800	18890	18800	154
636	20240812	101900	47920710	18800	18800	18800	18800	1
637	20240812	101800	47901910	18800	18800	18800	18800	10
638	20240812	101700	47713910	18800	18800	18800	18800	0
639	20240812	101600	47713910	18800	18800	18800	18800	3
640	20240812	101500	47657510	18800	18800	18800	18800	6
641	20240812	101400	47544710	18800	18800	18800	18800	1
642	20240812	101300	47525910	18800	18800	18800	18800	3
643	20240812	101200	47469510	18800	18800	18800	18800	6
644	20240812	101100	47356710	18800	18800	18800	18800	8
645	20240812	101000	47206310	18800	18790	18800	18790	7
646	20240812	100900	47074730	18790	18790	18790	18790	0
647	20240812	100800	47074730	18790	18800	18800	18790	14
648	20240812	100700	46811650	18800	18800	18800	18800	9
649	20240812	100600	46642450	18800	18800	18800	18800	13
650	20240812	100500	46398050	18800	18800	18800	18800	4
651	20240812	100400	46322850	18800	18790	18800	18790	7
652	20240812	100300	46191280	18790	18800	18800	18790	12
653	20240812	100200	45965790	18800	18800	18800	18800	1
654	20240812	100100	45946990	18790	18790	18790	18790	8
655	20240812	100000	45796670	18800	18800	18800	18800	102
656	20240812	095900	43879070	18800	18800	18800	18800	4
657	20240812	095800	43803870	18800	18830	18830	18780	165
658	20240812	095700	40704190	18850	18860	18860	18850	22
659	20240812	095600	40289450	18860	18870	18870	18860	17
660	20240812	095500	39968770	18870	18880	18880	18870	32
661	20240812	095400	39364860	18880	18880	18880	18880	5
662	20240812	095300	39270460	18880	18880	18880	18880	13
663	20240812	095200	39025020	18890	18880	18900	18880	10
664	20240812	095100	38836120	18930	18930	18930	18930	10
665	20240812	095000	38646820	18900	18830	18940	18830	124
666	20240812	094900	36303120	18810	18890	18890	18790	260
667	20240812	094800	31414510	18890	18910	18920	18890	201
668	20240812	094700	27613560	18910	18910	18910	18910	4
669	20240812	094600	27537920	18910	18910	18910	18910	5
670	20240812	094500	27443370	18900	18900	18900	18900	2
671	20240812	094400	27405570	18900	18910	18910	18900	15
672	20240812	094300	27122010	18900	18900	18900	18900	0
673	20240812	094200	27122010	18900	18900	18900	18900	1
674	20240812	094100	27103110	18900	18940	18940	18900	5
675	20240812	094000	27008490	18890	18870	18890	18870	11
676	20240812	093900	26800830	18870	18870	18870	18870	0
677	20240812	093800	26800830	18870	18900	18900	18870	170
678	20240812	093700	23591670	18900	18880	18900	18880	13
679	20240812	093600	23346200	18860	18860	18860	18860	5
680	20240812	093500	23251900	18860	18880	18880	18860	9
681	20240812	093400	23082050	18940	18900	18940	18900	5
682	20240812	093300	22987390	18900	18940	18940	18900	10
683	20240812	093200	22798110	18940	18940	18940	18940	5
684	20240812	093100	22703410	18930	18890	18930	18890	170
685	20240812	093000	19491790	18930	18880	18930	18880	106
686	20240812	092900	17489400	18870	18900	18900	18870	170
687	20240812	092800	14281260	18900	18920	18920	18900	5
688	20240812	092700	14186740	18910	18910	18910	18910	225
689	20240812	092600	9931990	18940	18940	18940	18940	9
690	20240812	092500	9761530	18940	18950	18950	18940	5
691	20240812	092400	9666800	18950	18950	18950	18950	6
692	20240812	092300	9553100	18950	18950	18950	18950	5
693	20240812	092200	9458350	18950	18950	18950	18950	1
694	20240812	092100	9439400	18950	18950	18950	18950	1
695	20240812	092000	9420450	18960	18940	18960	18940	29
696	20240812	091900	8870650	18950	18960	18960	18950	6
697	20240812	091800	8756910	18960	18960	18960	18960	2
698	20240812	091700	8718990	18960	18960	18960	18960	4
699	20240812	091600	8643150	18970	18970	18970	18970	23
700	20240812	091500	8206840	18970	18970	18970	18970	7
701	20240812	091400	8074050	18970	18970	18970	18970	7
702	20240812	091300	7941260	18880	18880	18880	18880	45
703	20240812	091200	7091660	18870	18860	18870	18860	36
704	20240812	091100	6412510	18870	18870	18870	18870	3
705	20240812	091000	6355900	18880	18810	18880	18810	5
706	20240812	090900	6261640	18800	18960	18960	18800	49
707	20240812	090800	5340120	18960	18960	18960	18960	7
708	20240812	090700	5207400	18790	18970	18970	18790	32
709	20240812	090600	4605580	18980	18990	18990	18780	17
710	20240812	090500	4284180	18990	18990	18990	18990	19
711	20240812	090400	3923370	18990	18990	18990	18990	0
712	20240812	090300	3923370	18990	18980	18990	18980	106
713	20240812	090200	1911240	18990	18980	18990	18980	16
714	20240812	090100	1607500	18900	18910	18990	18900	13
715	20240812	090000	1361510	18900	18910	18910	18900	72