KissMeData/049950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193000	441473980	18640	18640	18640	18640	488
3	20240809	192900	441473980	18640	18640	18640	18640	0
4	20240809	192800	441473980	18640	18640	18640	18640	0
5	20240809	192700	441473980	18640	18640	18640	18640	0
6	20240809	192600	441473980	18640	18640	18640	18640	0
7	20240809	192500	441473980	18640	18640	18640	18640	0
8	20240809	192400	441473980	18640	18640	18640	18640	0
9	20240809	192300	441473980	18640	18640	18640	18640	0
10	20240809	192200	441473980	18640	18640	18640	18640	0
11	20240809	192100	441473980	18640	18640	18640	18640	0
12	20240809	192000	441473980	18640	18640	18640	18640	0
13	20240809	191900	441473980	18640	18640	18640	18640	0
14	20240809	191800	441473980	18640	18640	18640	18640	0
15	20240809	191700	441473980	18640	18640	18640	18640	0
16	20240809	191600	441473980	18640	18640	18640	18640	0
17	20240809	191500	441473980	18640	18640	18640	18640	0
18	20240809	191400	441473980	18640	18640	18640	18640	0
19	20240809	191300	441473980	18640	18640	18640	18640	0
20	20240809	191200	441473980	18640	18640	18640	18640	0
21	20240809	191100	441473980	18640	18640	18640	18640	0
22	20240809	191000	441473980	18640	18640	18640	18640	0
23	20240809	190900	441473980	18640	18640	18640	18640	0
24	20240809	190800	441473980	18640	18640	18640	18640	0
25	20240809	190700	441473980	18640	18640	18640	18640	0
26	20240809	190600	441473980	18640	18640	18640	18640	0
27	20240809	190500	441473980	18640	18640	18640	18640	0
28	20240809	190400	441473980	18640	18640	18640	18640	0
29	20240809	190300	441473980	18640	18640	18640	18640	0
30	20240809	190200	441473980	18640	18640	18640	18640	0
31	20240809	190100	441473980	18640	18640	18640	18640	0
32	20240809	190000	441473980	18640	18640	18640	18640	488
33	20240809	185900	441473980	18640	18640	18640	18640	0
34	20240809	185800	441473980	18640	18640	18640	18640	0
35	20240809	185700	441473980	18640	18640	18640	18640	0
36	20240809	185600	441473980	18640	18640	18640	18640	0
37	20240809	185500	441473980	18640	18640	18640	18640	0
38	20240809	185400	441473980	18640	18640	18640	18640	0
39	20240809	185300	441473980	18640	18640	18640	18640	0
40	20240809	185200	441473980	18640	18640	18640	18640	0
41	20240809	185100	441473980	18640	18640	18640	18640	0
42	20240809	185000	441473980	18640	18640	18640	18640	0
43	20240809	184900	441473980	18640	18640	18640	18640	0
44	20240809	184800	441473980	18640	18640	18640	18640	0
45	20240809	184700	441473980	18640	18640	18640	18640	0
46	20240809	184600	441473980	18640	18640	18640	18640	0
47	20240809	184500	441473980	18640	18640	18640	18640	0
48	20240809	184400	441473980	18640	18640	18640	18640	0
49	20240809	184300	441473980	18640	18640	18640	18640	0
50	20240809	184200	441473980	18640	18640	18640	18640	0
51	20240809	184100	441473980	18640	18640	18640	18640	0
52	20240809	184000	441473980	18640	18640	18640	18640	0
53	20240809	183900	441473980	18640	18640	18640	18640	0
54	20240809	183800	441473980	18640	18640	18640	18640	0
55	20240809	183700	441473980	18640	18640	18640	18640	0
56	20240809	183600	441473980	18640	18640	18640	18640	0
57	20240809	183500	441473980	18640	18640	18640	18640	0
58	20240809	183400	441473980	18640	18640	18640	18640	0
59	20240809	183300	441473980	18640	18640	18640	18640	0
60	20240809	183200	441473980	18640	18640	18640	18640	0
61	20240809	183100	441473980	18640	18640	18640	18640	0
62	20240809	183000	441473980	18640	18640	18640	18640	488
63	20240809	182900	441473980	18640	18640	18640	18640	0
64	20240809	182800	441473980	18640	18640	18640	18640	0
65	20240809	182700	441473980	18640	18640	18640	18640	0
66	20240809	182600	441473980	18640	18640	18640	18640	0
67	20240809	182500	441473980	18640	18640	18640	18640	0
68	20240809	182400	441473980	18640	18640	18640	18640	0
69	20240809	182300	441473980	18640	18640	18640	18640	0
70	20240809	182200	441473980	18640	18640	18640	18640	0
71	20240809	182100	441473980	18640	18640	18640	18640	0
72	20240809	182000	441473980	18640	18640	18640	18640	0
73	20240809	181900	441473980	18640	18640	18640	18640	0
74	20240809	181800	441473980	18640	18640	18640	18640	0
75	20240809	181700	441473980	18640	18640	18640	18640	0
76	20240809	181600	441473980	18640	18640	18640	18640	0
77	20240809	181500	441473980	18640	18640	18640	18640	0
78	20240809	181400	441473980	18640	18640	18640	18640	0
79	20240809	181300	441473980	18640	18640	18640	18640	0
80	20240809	181200	441473980	18640	18640	18640	18640	0
81	20240809	181100	441473980	18640	18640	18640	18640	0
82	20240809	181000	441473980	18640	18640	18640	18640	0
83	20240809	180900	441473980	18640	18640	18640	18640	0
84	20240809	180800	441473980	18640	18640	18640	18640	0
85	20240809	180700	441473980	18640	18640	18640	18640	0
86	20240809	180600	441473980	18640	18640	18640	18640	0
87	20240809	180500	441473980	18640	18640	18640	18640	0
88	20240809	180400	441473980	18640	18640	18640	18640	0
89	20240809	180300	441473980	18640	18640	18640	18640	0
90	20240809	180200	441473980	18640	18640	18640	18640	0
91	20240809	180100	441473980	18640	18640	18640	18640	0
92	20240809	180000	441473980	18640	18640	18640	18640	488
93	20240809	175900	441473980	18640	18640	18640	18640	0
94	20240809	175800	441473980	18640	18640	18640	18640	0
95	20240809	175700	441473980	18640	18640	18640	18640	0
96	20240809	175600	441473980	18640	18640	18640	18640	0
97	20240809	175500	441473980	18640	18640	18640	18640	0
98	20240809	175400	441473980	18640	18640	18640	18640	0
99	20240809	175300	441473980	18640	18640	18640	18640	0
100	20240809	175200	441473980	18640	18640	18640	18640	0
101	20240809	175100	441473980	18640	18640	18640	18640	0
102	20240809	175000	441473980	18640	18640	18640	18640	0
103	20240809	174900	441473980	18640	18640	18640	18640	0
104	20240809	174800	441473980	18640	18640	18640	18640	0
105	20240809	174700	441473980	18640	18640	18640	18640	0
106	20240809	174600	441473980	18640	18640	18640	18640	0
107	20240809	174500	441473980	18640	18640	18640	18640	0
108	20240809	174400	441473980	18640	18640	18640	18640	0
109	20240809	174300	441473980	18640	18640	18640	18640	0
110	20240809	174200	441473980	18640	18640	18640	18640	0
111	20240809	174100	441473980	18640	18640	18640	18640	0
112	20240809	174000	441473980	18640	18640	18640	18640	0
113	20240809	173900	441473980	18640	18640	18640	18640	0
114	20240809	173800	441473980	18640	18640	18640	18640	0
115	20240809	173700	441473980	18640	18640	18640	18640	0
116	20240809	173600	441473980	18640	18640	18640	18640	0
117	20240809	173500	441473980	18640	18640	18640	18640	0
118	20240809	173400	441473980	18640	18640	18640	18640	0
119	20240809	173300	441473980	18640	18640	18640	18640	0
120	20240809	173200	441473980	18640	18640	18640	18640	0
121	20240809	173100	441473980	18640	18640	18640	18640	0
122	20240809	173000	441473980	18640	18640	18640	18640	488
123	20240809	172900	441473980	18640	18640	18640	18640	0
124	20240809	172800	441473980	18640	18640	18640	18640	0
125	20240809	172700	441473980	18640	18640	18640	18640	0
126	20240809	172600	441473980	18640	18640	18640	18640	0
127	20240809	172500	441473980	18640	18640	18640	18640	0
128	20240809	172400	441473980	18640	18640	18640	18640	0
129	20240809	172300	441473980	18640	18640	18640	18640	0
130	20240809	172200	441473980	18640	18640	18640	18640	0
131	20240809	172100	441473980	18640	18640	18640	18640	0
132	20240809	172000	441473980	18640	18640	18640	18640	0
133	20240809	171900	441473980	18640	18640	18640	18640	0
134	20240809	171800	441473980	18640	18640	18640	18640	0
135	20240809	171700	441473980	18640	18640	18640	18640	0
136	20240809	171600	441473980	18640	18640	18640	18640	0
137	20240809	171500	441473980	18640	18640	18640	18640	0
138	20240809	171400	441473980	18640	18640	18640	18640	0
139	20240809	171300	441473980	18640	18640	18640	18640	0
140	20240809	171200	441473980	18640	18640	18640	18640	0
141	20240809	171100	441473980	18640	18640	18640	18640	0
142	20240809	171000	441473980	18640	18640	18640	18640	0
143	20240809	170900	441473980	18640	18640	18640	18640	0
144	20240809	170800	441473980	18640	18640	18640	18640	0
145	20240809	170700	441473980	18640	18640	18640	18640	0
146	20240809	170600	441473980	18640	18640	18640	18640	0
147	20240809	170500	441473980	18640	18640	18640	18640	0
148	20240809	170400	441473980	18640	18640	18640	18640	0
149	20240809	170300	441473980	18640	18640	18640	18640	0
150	20240809	170200	441473980	18640	18640	18640	18640	0
151	20240809	170100	441473980	18640	18640	18640	18640	0
152	20240809	170000	441473980	18640	18640	18640	18640	488
153	20240809	165900	441473980	18640	18640	18640	18640	0
154	20240809	165800	441473980	18640	18640	18640	18640	0
155	20240809	165700	441473980	18640	18640	18640	18640	0
156	20240809	165600	441473980	18640	18640	18640	18640	0
157	20240809	165500	441473980	18640	18640	18640	18640	0
158	20240809	165400	441473980	18640	18640	18640	18640	0
159	20240809	165300	441473980	18640	18640	18640	18640	0
160	20240809	165200	441473980	18640	18640	18640	18640	0
161	20240809	165100	441473980	18640	18640	18640	18640	0
162	20240809	165000	441473980	18640	18640	18640	18640	0
163	20240809	164900	441473980	18640	18640	18640	18640	0
164	20240809	164800	441473980	18640	18640	18640	18640	0
165	20240809	164700	441473980	18640	18640	18640	18640	0
166	20240809	164600	441473980	18640	18640	18640	18640	0
167	20240809	164500	441473980	18640	18640	18640	18640	0
168	20240809	164400	441473980	18640	18640	18640	18640	0
169	20240809	164300	441473980	18640	18640	18640	18640	0
170	20240809	164200	441473980	18640	18640	18640	18640	0
171	20240809	164100	441473980	18640	18640	18640	18640	0
172	20240809	164000	441473980	18640	18640	18640	18640	0
173	20240809	163900	441473980	18640	18640	18640	18640	0
174	20240809	163800	441473980	18640	18640	18640	18640	0
175	20240809	163700	441473980	18640	18640	18640	18640	0
176	20240809	163600	441473980	18640	18640	18640	18640	0
177	20240809	163500	441473980	18640	18640	18640	18640	0
178	20240809	163400	441473980	18640	18640	18640	18640	0
179	20240809	163300	441473980	18640	18640	18640	18640	0
180	20240809	163200	441473980	18640	18640	18640	18640	0
181	20240809	163100	441473980	18640	18640	18640	18640	0
182	20240809	163000	441473980	18640	18640	18640	18640	488
183	20240809	162900	441473980	18640	18640	18640	18640	0
184	20240809	162800	441473980	18640	18640	18640	18640	0
185	20240809	162700	441473980	18640	18640	18640	18640	0
186	20240809	162600	441473980	18640	18640	18640	18640	0
187	20240809	162500	441473980	18640	18640	18640	18640	0
188	20240809	162400	441473980	18640	18640	18640	18640	0
189	20240809	162300	441473980	18640	18640	18640	18640	0
190	20240809	162200	441473980	18640	18640	18640	18640	0
191	20240809	162100	441473980	18640	18640	18640	18640	0
192	20240809	162000	441473980	18640	18640	18640	18640	0
193	20240809	161900	441473980	18640	18640	18640	18640	0
194	20240809	161800	441473980	18640	18640	18640	18640	0
195	20240809	161700	441473980	18640	18640	18640	18640	0
196	20240809	161600	441473980	18640	18640	18640	18640	0
197	20240809	161500	441473980	18640	18640	18640	18640	0
198	20240809	161400	441473980	18640	18640	18640	18640	0
199	20240809	161300	441473980	18640	18640	18640	18640	0
200	20240809	161200	441473980	18640	18640	18640	18640	0
201	20240809	161100	441473980	18640	18640	18640	18640	0
202	20240809	161000	441473980	18640	18640	18640	18640	0
203	20240809	160900	441473980	18640	18640	18640	18640	0
204	20240809	160800	441473980	18640	18640	18640	18640	0
205	20240809	160700	441473980	18640	18640	18640	18640	0
206	20240809	160600	441473980	18640	18640	18640	18640	0
207	20240809	160500	441473980	18640	18640	18640	18640	0
208	20240809	160400	441473980	18640	18640	18640	18640	0
209	20240809	160300	441473980	18640	18640	18640	18640	0
210	20240809	160200	441473980	18640	18640	18640	18640	0
211	20240809	160100	441473980	18640	18640	18640	18640	0
212	20240809	160000	441473980	18640	18640	18640	18640	488
213	20240809	155900	441473980	18640	18640	18640	18640	0
214	20240809	155800	441473980	18640	18640	18640	18640	0
215	20240809	155700	441473980	18640	18640	18640	18640	0
216	20240809	155600	441473980	18640	18640	18640	18640	0
217	20240809	155500	441473980	18640	18640	18640	18640	0
218	20240809	155400	441473980	18640	18640	18640	18640	0
219	20240809	155300	441473980	18640	18640	18640	18640	0
220	20240809	155200	441473980	18640	18640	18640	18640	0
221	20240809	155100	441473980	18640	18640	18640	18640	0
222	20240809	155000	441473980	18640	18640	18640	18640	0
223	20240809	154900	441473980	18640	18640	18640	18640	0
224	20240809	154800	441473980	18640	18640	18640	18640	0
225	20240809	154700	441473980	18640	18640	18640	18640	0
226	20240809	154600	441473980	18640	18640	18640	18640	0
227	20240809	154500	441473980	18640	18640	18640	18640	0
228	20240809	154400	441473980	18640	18640	18640	18640	0
229	20240809	154300	441473980	18640	18640	18640	18640	0
230	20240809	154200	441473980	18640	18640	18640	18640	0
231	20240809	154100	441473980	18640	18640	18640	18640	0
232	20240809	154000	441473980	18640	18640	18640	18640	0
233	20240809	153900	441473980	18640	18640	18640	18640	0
234	20240809	153800	441473980	18640	18640	18640	18640	0
235	20240809	153700	441473980	18640	18640	18640	18640	0
236	20240809	153600	441473980	18640	18640	18640	18640	0
237	20240809	153500	441473980	18640	18640	18640	18640	0
238	20240809	153400	441473980	18640	18640	18640	18640	0
239	20240809	153300	441473980	18640	18640	18640	18640	0
240	20240809	153200	441473980	18640	18640	18640	18640	0
241	20240809	153100	441473980	18640	18640	18640	18640	0
242	20240809	153000	441473980	18640	18640	18640	18640	976
243	20240809	152900	432377660	18570	18570	18570	18570	0
244	20240809	152800	432377660	18570	18570	18570	18570	0
245	20240809	152700	432377660	18570	18570	18570	18570	0
246	20240809	152600	432377660	18570	18570	18570	18570	0
247	20240809	152500	432377660	18570	18570	18570	18570	0
248	20240809	152400	432377660	18570	18570	18570	18570	0
249	20240809	152300	432377660	18570	18570	18570	18570	0
250	20240809	152200	432377660	18570	18570	18570	18570	0
251	20240809	152100	432377660	18570	18570	18570	18570	0
252	20240809	152000	432377660	18570	18570	18570	18570	0
253	20240809	151900	432377660	18570	18680	18680	18570	16
254	20240809	151800	432080430	18570	18600	18600	18570	175
255	20240809	151700	428826600	18590	18590	18590	18590	0
256	20240809	151600	428826600	18590	18590	18590	18590	8
257	20240809	151500	428677880	18580	18580	18580	18580	173
258	20240809	151400	425463540	18580	18620	18620	18580	346
259	20240809	151300	419029990	18690	18690	18690	18690	0
260	20240809	151200	419029990	18690	18690	18690	18690	3
261	20240809	151100	418973920	18690	18680	18690	18680	88
262	20240809	151000	417329990	18680	18680	18680	18680	0
263	20240809	150900	417329990	18680	18670	18680	18670	16
264	20240809	150800	417031190	18680	18610	18680	18590	407
265	20240809	150700	409463090	18680	18680	18680	18680	1
266	20240809	150600	409444410	18680	18670	18680	18670	2
267	20240809	150500	409407060	18670	18670	18670	18670	1
268	20240809	150400	409388390	18670	18670	18670	18670	0
269	20240809	150300	409388390	18670	18640	18670	18630	19
270	20240809	150200	409034160	18670	18670	18670	18650	9
271	20240809	150100	408866190	18680	18670	18680	18650	2153
272	20240809	150000	368669600	18680	18680	18680	18680	101
273	20240809	145900	366782920	18680	18670	18680	18670	801
274	20240809	145800	351826210	18670	18670	18670	18670	1
275	20240809	145700	351807540	18650	18600	18650	18600	60
276	20240809	145600	350691040	18600	18600	18600	18600	2
277	20240809	145500	350653840	18620	18600	18620	18600	33
278	20240809	145400	350039400	18620	18620	18620	18620	0
279	20240809	145300	350039400	18620	18670	18670	18620	26
280	20240809	145200	349554250	18680	18680	18680	18680	0
281	20240809	145100	349554250	18680	18680	18680	18680	0
282	20240809	145000	349554250	18680	18680	18680	18680	9
283	20240809	144900	349386130	18680	18640	18680	18640	6
284	20240809	144800	349274150	18680	18680	18680	18680	0
285	20240809	144700	349274150	18680	18680	18680	18680	0
286	20240809	144600	349274150	18680	18650	18680	18650	12
287	20240809	144500	349050290	18650	18650	18650	18650	0
288	20240809	144400	349050290	18650	18650	18650	18650	0
289	20240809	144300	349050290	18650	18650	18650	18650	0
290	20240809	144200	349050290	18650	18650	18650	18650	349
291	20240809	144100	342541440	18680	18680	18680	18680	5
292	20240809	144000	342448040	18680	18680	18680	18680	0
293	20240809	143900	342448040	18680	18680	18680	18680	2
294	20240809	143800	342410680	18670	18670	18670	18670	0
295	20240809	143700	342410680	18670	18660	18670	18660	280
296	20240809	143600	337184320	18650	18650	18650	18650	0
297	20240809	143500	337184320	18650	18650	18650	18650	57
298	20240809	143400	336121270	18650	18640	18650	18640	100
299	20240809	143300	334256580	18640	18640	18640	18640	72
300	20240809	143200	332914500	18640	18630	18640	18630	101
301	20240809	143100	331032860	18640	18640	18640	18640	0
302	20240809	143000	331032860	18640	18640	18640	18640	0
303	20240809	142900	331032860	18640	18590	18640	18590	8
304	20240809	142800	330884090	18640	18590	18640	18590	16
305	20240809	142700	330586360	18570	18570	18570	18570	0
306	20240809	142600	330586360	18570	18640	18640	18570	512
307	20240809	142500	321071230	18610	18610	18610	18610	0
308	20240809	142400	321071230	18610	18610	18610	18610	100
309	20240809	142300	319210230	18650	18650	18650	18650	4
310	20240809	142200	319135630	18660	18660	18660	18660	0
311	20240809	142100	319135630	18660	18660	18660	18660	0
312	20240809	142000	319135630	18660	18650	18660	18650	4
313	20240809	141900	319061020	18610	18610	18610	18610	14
314	20240809	141800	318800480	18660	18660	18660	18660	0
315	20240809	141700	318800480	18660	18660	18660	18660	0
316	20240809	141600	318800480	18660	18660	18660	18660	0
317	20240809	141500	318800480	18660	18660	18660	18660	2
318	20240809	141400	318763160	18670	18670	18670	18670	0
319	20240809	141300	318763160	18670	18670	18670	18670	0
320	20240809	141200	318763160	18670	18590	18670	18590	3
321	20240809	141100	318707230	18670	18670	18670	18670	0
322	20240809	141000	318707230	18670	18670	18670	18670	0
323	20240809	140900	318707230	18670	18670	18670	18670	1
324	20240809	140800	318688560	18590	18590	18590	18590	9
325	20240809	140700	318521250	18590	18590	18590	18590	0
326	20240809	140600	318521250	18590	18590	18590	18590	1
327	20240809	140500	318502660	18600	18610	18610	18600	141
328	20240809	140400	315880040	18620	18620	18620	18620	222
329	20240809	140300	311746400	18670	18640	18670	18640	3
330	20240809	140200	311690450	18620	18640	18640	18620	254
331	20240809	140100	306958700	18680	18680	18680	18680	0
332	20240809	140000	306958700	18680	18680	18680	18680	11
333	20240809	135900	306753220	18630	18630	18630	18630	35
334	20240809	135800	306101170	18630	18640	18640	18630	123
335	20240809	135700	303808670	18640	18650	18650	18640	307
336	20240809	135600	298083320	18680	18680	18680	18680	0
337	20240809	135500	298083320	18680	18660	18680	18660	148
338	20240809	135400	295319500	18680	18660	18680	18660	11
339	20240809	135300	295114220	18690	18690	18690	18690	0
340	20240809	135200	295114220	18690	18690	18690	18690	0
341	20240809	135100	295114220	18690	18670	18690	18660	13
342	20240809	135000	294871450	18650	18680	18680	18650	634
343	20240809	134900	283037860	18690	18690	18690	18690	1
344	20240809	134800	283019170	18690	18690	18690	18690	0
345	20240809	134700	283019170	18690	18720	18720	18690	3
346	20240809	134600	282963070	18690	18710	18720	18690	3
347	20240809	134500	282906950	18720	18720	18720	18720	0
348	20240809	134400	282906950	18720	18690	18720	18680	537
349	20240809	134300	272872170	18690	18700	18700	18690	543
350	20240809	134200	262719820	18710	18710	18710	18710	0
351	20240809	134100	262719820	18710	18710	18710	18710	0
352	20240809	134000	262719820	18710	18710	18710	18710	9
353	20240809	133900	262551430	18700	18700	18700	18700	0
354	20240809	133800	262551430	18700	18700	18700	18700	0
355	20240809	133700	262551430	18700	18700	18700	18700	22
356	20240809	133600	262140030	18700	18700	18700	18700	0
357	20240809	133500	262140030	18700	18700	18700	18700	83
358	20240809	133400	260587930	18700	18700	18700	18700	6
359	20240809	133300	260475730	18720	18700	18720	18700	41
360	20240809	133200	259709010	18720	18710	18720	18710	4
361	20240809	133100	259634150	18700	18710	18710	18700	128
362	20240809	133000	257240510	18700	18700	18700	18700	0
363	20240809	132900	257240510	18700	18700	18700	18700	0
364	20240809	132800	257240510	18700	18690	18700	18690	108
365	20240809	132700	255220990	18690	18690	18690	18690	115
366	20240809	132600	253071640	18700	18700	18700	18700	0
367	20240809	132500	253071640	18700	18700	18700	18700	0
368	20240809	132400	253071640	18700	18700	18700	18700	53
369	20240809	132300	252080540	18720	18720	18720	18720	3
370	20240809	132200	252024380	18700	18700	18700	18700	10
371	20240809	132100	251837380	18720	18720	18720	18720	0
372	20240809	132000	251837380	18720	18720	18730	18720	281
373	20240809	131900	246574600	18720	18720	18720	18720	11
374	20240809	131800	246368680	18720	18720	18720	18720	6
375	20240809	131700	246256360	18730	18730	18730	18730	5
376	20240809	131600	246162710	18730	18730	18730	18730	0
377	20240809	131500	246162710	18730	18730	18730	18730	0
378	20240809	131400	246162710	18730	18730	18730	18730	1
379	20240809	131300	246143980	18720	18720	18720	18720	39
380	20240809	131200	245413900	18700	18690	18700	18690	210
381	20240809	131100	241487610	18690	18690	18690	18690	0
382	20240809	131000	241487610	18690	18690	18690	18690	0
383	20240809	130900	241487610	18690	18690	18690	18690	5
384	20240809	130800	241394160	18690	18690	18690	18690	3
385	20240809	130700	241338090	18690	18690	18690	18690	10
386	20240809	130600	241151190	18650	18650	18650	18650	1
387	20240809	130500	241132540	18650	18660	18660	18650	205
388	20240809	130400	237308210	18680	18680	18680	18680	0
389	20240809	130300	237308210	18680	18680	18680	18680	3
390	20240809	130200	237252170	18690	18690	18690	18690	0
391	20240809	130100	237252170	18690	18690	18690	18690	36
392	20240809	130000	236579330	18640	18640	18640	18640	0
393	20240809	125900	236579330	18640	18640	18640	18640	314
394	20240809	125800	230726370	18640	18640	18640	18640	150
395	20240809	125700	227930370	18640	18640	18640	18640	0
396	20240809	125600	227930370	18640	18640	18640	18640	0
397	20240809	125500	227930370	18640	18640	18640	18640	0
398	20240809	125400	227930370	18640	18640	18640	18640	0
399	20240809	125300	227930370	18640	18640	18640	18640	4
400	20240809	125200	227855810	18640	18640	18640	18640	0
401	20240809	125100	227855810	18640	18640	18640	18640	0
402	20240809	125000	227855810	18640	18640	18640	18640	0
403	20240809	124900	227855810	18640	18650	18650	18640	200
404	20240809	124800	224126360	18640	18640	18640	18640	0
405	20240809	124700	224126360	18640	18640	18640	18640	1
406	20240809	124600	224107720	18640	18640	18640	18640	0
407	20240809	124500	224107720	18640	18650	18650	18640	80
408	20240809	124400	222616320	18690	18690	18690	18690	0
409	20240809	124300	222616320	18690	18690	18690	18690	1
410	20240809	124200	222597630	18690	18690	18690	18690	0
411	20240809	124100	222597630	18690	18690	18690	18690	0
412	20240809	124000	222597630	18690	18690	18690	18690	1
413	20240809	123900	222578940	18680	18680	18680	18680	0
414	20240809	123800	222578940	18680	18680	18680	18680	0
415	20240809	123700	222578940	18680	18680	18680	18680	0
416	20240809	123600	222578940	18680	18680	18680	18680	0
417	20240809	123500	222578940	18680	18680	18680	18680	73
418	20240809	123400	221215300	18690	18690	18690	18690	3
419	20240809	123300	221159230	18690	18690	18690	18690	0
420	20240809	123200	221159230	18690	18690	18690	18690	3
421	20240809	123100	221103160	18690	18690	18690	18690	0
422	20240809	123000	221103160	18690	18690	18690	18690	0
423	20240809	122900	221103160	18690	18690	18690	18690	1
424	20240809	122800	221084470	18690	18690	18690	18690	107
425	20240809	122700	219084640	18690	18690	18690	18690	0
426	20240809	122600	219084640	18690	18690	18690	18690	0
427	20240809	122500	219084640	18690	18690	18690	18690	15
428	20240809	122400	218804290	18690	18690	18690	18690	0
429	20240809	122300	218804290	18690	18690	18690	18690	0
430	20240809	122200	218804290	18690	18690	18690	18690	0
431	20240809	122100	218804290	18690	18690	18690	18690	0
432	20240809	122000	218804290	18690	18690	18690	18690	0
433	20240809	121900	218804290	18690	18690	18690	18690	0
434	20240809	121800	218804290	18690	18690	18690	18690	0
435	20240809	121700	218804290	18690	18690	18690	18650	165
436	20240809	121600	215725480	18650	18640	18690	18640	13
437	20240809	121500	215483100	18690	18680	18690	18680	620
438	20240809	121400	203896290	18680	18660	18680	18660	5
439	20240809	121300	203802940	18630	18630	18630	18630	0
440	20240809	121200	203802940	18630	18650	18660	18630	201
441	20240809	121100	200053480	18650	18650	18650	18650	0
442	20240809	121000	200053480	18650	18650	18650	18650	5
443	20240809	120900	199960230	18650	18650	18650	18650	0
444	20240809	120800	199960230	18650	18650	18650	18650	5
445	20240809	120700	199866980	18650	18640	18650	18640	5
446	20240809	120600	199773770	18640	18630	18640	18630	100
447	20240809	120500	197909780	18640	18640	18640	18640	0
448	20240809	120400	197909780	18640	18630	18640	18630	2
449	20240809	120300	197872510	18630	18630	18630	18630	10
450	20240809	120200	197686210	18620	18620	18620	18620	0
451	20240809	120100	197686210	18620	18620	18620	18620	18
452	20240809	120000	197351050	18620	18620	18620	18620	0
453	20240809	115900	197351050	18620	18620	18620	18620	200
454	20240809	115800	193627050	18620	18620	18620	18620	0
455	20240809	115700	193627050	18620	18620	18620	18620	0
456	20240809	115600	193627050	18620	18620	18620	18620	1
457	20240809	115500	193608430	18620	18620	18620	18620	0
458	20240809	115400	193608430	18620	18600	18620	18600	112
459	20240809	115300	191523430	18610	18610	18610	18610	0
460	20240809	115200	191523430	18610	18610	18610	18610	0
461	20240809	115100	191523430	18610	18610	18610	18610	0
462	20240809	115000	191523430	18610	18610	18610	18610	0
463	20240809	114900	191523430	18610	18610	18610	18610	96
464	20240809	114800	189736870	18610	18610	18610	18610	0
465	20240809	114700	189736870	18610	18610	18610	18610	0
466	20240809	114600	189736870	18610	18610	18610	18610	0
467	20240809	114500	189736870	18610	18610	18610	18610	0
468	20240809	114400	189736870	18610	18610	18610	18580	60
469	20240809	114300	188621950	18600	18600	18600	18600	37
470	20240809	114200	187933750	18620	18620	18620	18620	0
471	20240809	114100	187933750	18620	18620	18620	18620	0
472	20240809	114000	187933750	18620	18620	18620	18620	0
473	20240809	113900	187933750	18620	18620	18620	18620	1
474	20240809	113800	187915130	18620	18620	18620	18620	0
475	20240809	113700	187915130	18620	18620	18620	18620	0
476	20240809	113600	187915130	18620	18620	18620	18620	0
477	20240809	113500	187915130	18620	18620	18620	18620	0
478	20240809	113400	187915130	18620	18620	18620	18620	0
479	20240809	113300	187915130	18620	18620	18620	18620	0
480	20240809	113200	187915130	18620	18620	18620	18620	0
481	20240809	113100	187915130	18620	18620	18620	18620	0
482	20240809	113000	187915130	18620	18620	18620	18620	5
483	20240809	112900	187822030	18620	18620	18620	18620	0
484	20240809	112800	187822030	18620	18620	18620	18620	0
485	20240809	112700	187822030	18620	18620	18620	18620	0
486	20240809	112600	187822030	18620	18620	18620	18620	0
487	20240809	112500	187822030	18620	18620	18620	18620	0
488	20240809	112400	187822030	18620	18620	18620	18620	0
489	20240809	112300	187822030	18620	18620	18620	18620	0
490	20240809	112200	187822030	18620	18620	18620	18620	0
491	20240809	112100	187822030	18620	18620	18620	18620	10
492	20240809	112000	187635830	18620	18620	18620	18620	10
493	20240809	111900	187449630	18620	18620	18620	18620	0
494	20240809	111800	187449630	18620	18620	18620	18620	0
495	20240809	111700	187449630	18620	18600	18620	18600	54
496	20240809	111600	186445210	18600	18600	18600	18600	0
497	20240809	111500	186445210	18600	18600	18600	18600	0
498	20240809	111400	186445210	18600	18600	18600	18600	25
499	20240809	111300	185980210	18590	18590	18590	18590	21
500	20240809	111200	185589820	18590	18580	18590	18580	25
501	20240809	111100	185125270	18590	18600	18600	18590	76
502	20240809	111000	183712030	18620	18620	18620	18620	350
503	20240809	110900	177195030	18620	18620	18620	18620	3
504	20240809	110800	177139170	18610	18610	18610	18610	0
505	20240809	110700	177139170	18610	18610	18610	18610	89
506	20240809	110600	175482880	18590	18590	18590	18590	50
507	20240809	110500	174553380	18610	18610	18610	18610	0
508	20240809	110400	174553380	18610	18610	18610	18610	0
509	20240809	110300	174553380	18610	18580	18620	18580	14
510	20240809	110200	174293150	18620	18620	18620	18620	0
511	20240809	110100	174293150	18620	18620	18620	18620	0
512	20240809	110000	174293150	18620	18620	18620	18620	0
513	20240809	105900	174293150	18620	18620	18620	18620	0
514	20240809	105800	174293150	18620	18620	18620	18620	0
515	20240809	105700	174293150	18620	18620	18620	18620	0
516	20240809	105600	174293150	18620	18620	18620	18620	0
517	20240809	105500	174293150	18620	18620	18620	18620	0
518	20240809	105400	174293150	18620	18620	18620	18620	0
519	20240809	105300	174293150	18620	18620	18620	18620	0
520	20240809	105200	174293150	18620	18620	18620	18620	0
521	20240809	105100	174293150	18620	18620	18620	18620	9
522	20240809	105000	174125570	18620	18620	18620	18620	0
523	20240809	104900	174125570	18620	18620	18620	18620	103
524	20240809	104800	172207710	18620	18620	18620	18620	0
525	20240809	104700	172207710	18620	18620	18620	18620	0
526	20240809	104600	172207710	18620	18620	18620	18620	0
527	20240809	104500	172207710	18620	18620	18620	18620	0
528	20240809	104400	172207710	18620	18620	18620	18620	81
529	20240809	104300	170699490	18620	18620	18620	18620	0
530	20240809	104200	170699490	18620	18630	18630	18620	20
531	20240809	104100	170327070	18640	18640	18640	18640	10
532	20240809	104000	170140670	18640	18640	18640	18640	0
533	20240809	103900	170140670	18640	18640	18640	18640	4
534	20240809	103800	170066110	18630	18630	18630	18630	2
535	20240809	103700	170028850	18630	18630	18630	18630	105
536	20240809	103600	168072700	18620	18620	18620	18620	0
537	20240809	103500	168072700	18620	18620	18620	18620	0
538	20240809	103400	168072700	18620	18620	18620	18620	5
539	20240809	103300	167979600	18630	18630	18630	18630	0
540	20240809	103200	167979600	18630	18630	18630	18630	3
541	20240809	103100	167923710	18630	18630	18630	18630	2
542	20240809	103000	167886450	18600	18600	18600	18600	0
543	20240809	102900	167886450	18600	18600	18600	18600	0
544	20240809	102800	167886450	18600	18600	18600	18600	25
545	20240809	102700	167421450	18600	18600	18600	18600	0
546	20240809	102600	167421450	18600	18600	18600	18600	0
547	20240809	102500	167421450	18600	18600	18600	18600	0
548	20240809	102400	167421450	18600	18660	18660	18600	102
549	20240809	102300	165524190	18670	18670	18670	18670	0
550	20240809	102200	165524190	18670	18670	18670	18670	2
551	20240809	102100	165486850	18680	18680	18680	18680	0
552	20240809	102000	165486850	18680	18680	18680	18680	0
553	20240809	101900	165486850	18680	18680	18680	18680	0
554	20240809	101800	165486850	18680	18680	18680	18680	0
555	20240809	101700	165486850	18680	18680	18680	18680	0
556	20240809	101600	165486850	18680	18680	18680	18680	0
557	20240809	101500	165486850	18680	18680	18680	18680	1
558	20240809	101400	165468170	18600	18600	18600	18600	0
559	20240809	101300	165468170	18600	18600	18600	18600	8
560	20240809	101200	165319370	18600	18600	18600	18600	82
561	20240809	101100	163794170	18670	18670	18670	18670	60
562	20240809	101000	162673970	18660	18660	18660	18660	21
563	20240809	100900	162282110	18660	18660	18660	18660	20
564	20240809	100800	161908910	18660	18660	18660	18660	136
565	20240809	100700	159371150	18660	18660	18660	18660	0
566	20240809	100600	159371150	18660	18660	18660	18660	40
567	20240809	100500	158624750	18670	18670	18670	18670	11
568	20240809	100400	158419380	18670	18670	18670	18670	2
569	20240809	100300	158382040	18670	18660	18670	18660	101
570	20240809	100200	156496850	18670	18670	18670	18670	0
571	20240809	100100	156496850	18670	18670	18670	18670	10
572	20240809	100000	156310150	18670	18590	18670	18590	12
573	20240809	095900	156086990	18590	18670	18670	18590	14
574	20240809	095800	155826400	18670	18670	18670	18670	1
575	20240809	095700	155807730	18670	18670	18670	18670	0
576	20240809	095600	155807730	18670	18670	18670	18670	0
577	20240809	095500	155807730	18670	18670	18670	18670	1
578	20240809	095400	155789060	18650	18650	18650	18650	0
579	20240809	095300	155789060	18650	18650	18650	18650	0
580	20240809	095200	155789060	18650	18640	18650	18640	135
581	20240809	095100	153271320	18650	18650	18650	18650	0
582	20240809	095000	153271320	18650	18650	18650	18650	0
583	20240809	094900	153271320	18650	18640	18650	18640	26
584	20240809	094800	152786600	18640	18630	18640	18630	9
585	20240809	094700	152618920	18630	18600	18630	18600	143
586	20240809	094600	149955360	18530	18540	18540	18530	133
587	20240809	094500	147490850	18640	18640	18640	18640	0
588	20240809	094400	147490850	18640	18640	18640	18640	0
589	20240809	094300	147490850	18640	18610	18640	18600	361
590	20240809	094200	140773670	18650	18650	18650	18650	0
591	20240809	094100	140773670	18650	18650	18650	18650	0
592	20240809	094000	140773670	18650	18650	18650	18650	10
593	20240809	093900	140587170	18650	18650	18650	18650	10
594	20240809	093800	140400670	18650	18650	18650	18650	47
595	20240809	093700	139524120	18600	18600	18600	18600	0
596	20240809	093600	139524120	18600	18600	18600	18600	0
597	20240809	093500	139524120	18600	18590	18600	18590	88
598	20240809	093400	137887690	18510	18520	18520	18510	216
599	20240809	093300	133888170	18520	18520	18520	18520	0
600	20240809	093200	133888170	18520	18530	18530	18520	200
601	20240809	093100	130183170	18520	18590	18590	18520	8
602	20240809	093000	130034940	18590	18590	18590	18590	0
603	20240809	092900	130034940	18590	18590	18590	18590	1
604	20240809	092800	130016350	18550	18550	18550	18550	20
605	20240809	092700	129645350	18550	18530	18550	18530	300
606	20240809	092600	124080950	18530	18530	18530	18530	0
607	20240809	092500	124080950	18530	18490	18530	18490	85
608	20240809	092400	122506300	18490	18490	18490	18490	0
609	20240809	092300	122506300	18490	18530	18530	18490	113
610	20240809	092200	120414790	18540	18540	18540	18540	120
611	20240809	092100	118189990	18600	18600	18600	18600	178
612	20240809	092000	114879190	18600	18600	18600	18600	0
613	20240809	091900	114879190	18600	18600	18600	18600	10
614	20240809	091800	114693190	18690	18690	18690	18690	0
615	20240809	091700	114693190	18690	18690	18690	18690	0
616	20240809	091600	114693190	18690	18700	18700	18690	164
617	20240809	091500	111626470	18600	18600	18600	18600	0
618	20240809	091400	111626470	18600	18600	18700	18600	66
619	20240809	091300	110396870	18700	18700	18700	18700	0
620	20240809	091200	110396870	18700	18700	18700	18700	100
621	20240809	091100	108526870	18790	18700	18790	18680	283
622	20240809	091000	103228390	18780	18700	18780	18700	26
623	20240809	090900	102742110	18700	18720	18730	18700	44
624	20240809	090800	101918940	18720	18650	18720	18650	671
625	20240809	090700	89381540	18640	18650	18650	18640	193
626	20240809	090600	85784000	18640	18640	18650	18640	113
627	20240809	090500	83677180	18640	18600	18640	18540	26
628	20240809	090400	83194860	18640	18640	18640	18640	0
629	20240809	090300	83194860	18640	18500	18640	18500	392
630	20240809	090200	75898940	18580	18490	18580	18490	61
631	20240809	090100	74767360	18600	18600	18600	18600	327
632	20240809	090000	68685160	18600	18240	18610	18240	3761