KissMeData/267290/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	205600	115443440	18990	18990	18990	18990	8
3	20240808	205500	115443440	18990	18990	18990	18990	0
4	20240808	205400	115443440	18990	18990	18990	18990	0
5	20240808	205300	115443440	18990	18990	18990	18990	0
6	20240808	205200	115443440	18990	18990	18990	18990	0
7	20240808	205100	115443440	18990	18990	18990	18990	0
8	20240808	205000	115443440	18990	18990	18990	18990	0
9	20240808	204900	115443440	18990	18990	18990	18990	0
10	20240808	204800	115443440	18990	18990	18990	18990	0
11	20240808	204700	115443440	18990	18990	18990	18990	0
12	20240808	204600	115443440	18990	18990	18990	18990	0
13	20240808	204500	115443440	18990	18990	18990	18990	0
14	20240808	204400	115443440	18990	18990	18990	18990	0
15	20240808	204300	115443440	18990	18990	18990	18990	0
16	20240808	204200	115443440	18990	18990	18990	18990	0
17	20240808	204100	115443440	18990	18990	18990	18990	0
18	20240808	204000	115443440	18990	18990	18990	18990	0
19	20240808	203900	115443440	18990	18990	18990	18990	0
20	20240808	203800	115443440	18990	18990	18990	18990	0
21	20240808	203700	115443440	18990	18990	18990	18990	0
22	20240808	203600	115443440	18990	18990	18990	18990	0
23	20240808	203500	115443440	18990	18990	18990	18990	0
24	20240808	203400	115443440	18990	18990	18990	18990	0
25	20240808	203300	115443440	18990	18990	18990	18990	0
26	20240808	203200	115443440	18990	18990	18990	18990	0
27	20240808	203100	115443440	18990	18990	18990	18990	0
28	20240808	203000	115443440	18990	18990	18990	18990	0
29	20240808	202900	115443440	18990	18990	18990	18990	0
30	20240808	202800	115443440	18990	18990	18990	18990	0
31	20240808	202700	115443440	18990	18990	18990	18990	0
32	20240808	202600	115443440	18990	18990	18990	18990	8
33	20240808	202500	115443440	18990	18990	18990	18990	0
34	20240808	202400	115443440	18990	18990	18990	18990	0
35	20240808	202300	115443440	18990	18990	18990	18990	0
36	20240808	202200	115443440	18990	18990	18990	18990	0
37	20240808	202100	115443440	18990	18990	18990	18990	0
38	20240808	202000	115443440	18990	18990	18990	18990	0
39	20240808	201900	115443440	18990	18990	18990	18990	0
40	20240808	201800	115443440	18990	18990	18990	18990	0
41	20240808	201700	115443440	18990	18990	18990	18990	0
42	20240808	201600	115443440	18990	18990	18990	18990	0
43	20240808	201500	115443440	18990	18990	18990	18990	0
44	20240808	201400	115443440	18990	18990	18990	18990	0
45	20240808	201300	115443440	18990	18990	18990	18990	0
46	20240808	201200	115443440	18990	18990	18990	18990	0
47	20240808	201100	115443440	18990	18990	18990	18990	0
48	20240808	201000	115443440	18990	18990	18990	18990	0
49	20240808	200900	115443440	18990	18990	18990	18990	0
50	20240808	200800	115443440	18990	18990	18990	18990	0
51	20240808	200700	115443440	18990	18990	18990	18990	0
52	20240808	200600	115443440	18990	18990	18990	18990	0
53	20240808	200500	115443440	18990	18990	18990	18990	0
54	20240808	200400	115443440	18990	18990	18990	18990	0
55	20240808	200300	115443440	18990	18990	18990	18990	0
56	20240808	200200	115443440	18990	18990	18990	18990	0
57	20240808	200100	115443440	18990	18990	18990	18990	0
58	20240808	200000	115443440	18990	18990	18990	18990	0
59	20240808	195900	115443440	18990	18990	18990	18990	0
60	20240808	195800	115443440	18990	18990	18990	18990	0
61	20240808	195700	115443440	18990	18990	18990	18990	0
62	20240808	195600	115443440	18990	18990	18990	18990	8
63	20240808	195500	115443440	18990	18990	18990	18990	0
64	20240808	195400	115443440	18990	18990	18990	18990	0
65	20240808	195300	115443440	18990	18990	18990	18990	0
66	20240808	195200	115443440	18990	18990	18990	18990	0
67	20240808	195100	115443440	18990	18990	18990	18990	0
68	20240808	195000	115443440	18990	18990	18990	18990	0
69	20240808	194900	115443440	18990	18990	18990	18990	0
70	20240808	194800	115443440	18990	18990	18990	18990	0
71	20240808	194700	115443440	18990	18990	18990	18990	0
72	20240808	194600	115443440	18990	18990	18990	18990	0
73	20240808	194500	115443440	18990	18990	18990	18990	0
74	20240808	194400	115443440	18990	18990	18990	18990	0
75	20240808	194300	115443440	18990	18990	18990	18990	0
76	20240808	194200	115443440	18990	18990	18990	18990	0
77	20240808	194100	115443440	18990	18990	18990	18990	0
78	20240808	194000	115443440	18990	18990	18990	18990	0
79	20240808	193900	115443440	18990	18990	18990	18990	0
80	20240808	193800	115443440	18990	18990	18990	18990	0
81	20240808	193700	115443440	18990	18990	18990	18990	0
82	20240808	193600	115443440	18990	18990	18990	18990	0
83	20240808	193500	115443440	18990	18990	18990	18990	0
84	20240808	193400	115443440	18990	18990	18990	18990	0
85	20240808	193300	115443440	18990	18990	18990	18990	0
86	20240808	193200	115443440	18990	18990	18990	18990	0
87	20240808	193100	115443440	18990	18990	18990	18990	0
88	20240808	193000	115443440	18990	18990	18990	18990	0
89	20240808	192900	115443440	18990	18990	18990	18990	0
90	20240808	192800	115443440	18990	18990	18990	18990	0
91	20240808	192700	115443440	18990	18990	18990	18990	0
92	20240808	192600	115443440	18990	18990	18990	18990	8
93	20240808	192500	115443440	18990	18990	18990	18990	0
94	20240808	192400	115443440	18990	18990	18990	18990	0
95	20240808	192300	115443440	18990	18990	18990	18990	0
96	20240808	192200	115443440	18990	18990	18990	18990	0
97	20240808	192100	115443440	18990	18990	18990	18990	0
98	20240808	192000	115443440	18990	18990	18990	18990	0
99	20240808	191900	115443440	18990	18990	18990	18990	0
100	20240808	191800	115443440	18990	18990	18990	18990	0
101	20240808	191700	115443440	18990	18990	18990	18990	0
102	20240808	191600	115443440	18990	18990	18990	18990	0
103	20240808	191500	115443440	18990	18990	18990	18990	0
104	20240808	191400	115443440	18990	18990	18990	18990	0
105	20240808	191300	115443440	18990	18990	18990	18990	0
106	20240808	191200	115443440	18990	18990	18990	18990	0
107	20240808	191100	115443440	18990	18990	18990	18990	0
108	20240808	191000	115443440	18990	18990	18990	18990	0
109	20240808	190900	115443440	18990	18990	18990	18990	0
110	20240808	190800	115443440	18990	18990	18990	18990	0
111	20240808	190700	115443440	18990	18990	18990	18990	0
112	20240808	190600	115443440	18990	18990	18990	18990	0
113	20240808	190500	115443440	18990	18990	18990	18990	0
114	20240808	190400	115443440	18990	18990	18990	18990	0
115	20240808	190300	115443440	18990	18990	18990	18990	0
116	20240808	190200	115443440	18990	18990	18990	18990	0
117	20240808	190100	115443440	18990	18990	18990	18990	0
118	20240808	190000	115443440	18990	18990	18990	18990	0
119	20240808	185900	115443440	18990	18990	18990	18990	0
120	20240808	185800	115443440	18990	18990	18990	18990	0
121	20240808	185700	115443440	18990	18990	18990	18990	0
122	20240808	185600	115443440	18990	18990	18990	18990	8
123	20240808	185500	115443440	18990	18990	18990	18990	0
124	20240808	185400	115443440	18990	18990	18990	18990	0
125	20240808	185300	115443440	18990	18990	18990	18990	0
126	20240808	185200	115443440	18990	18990	18990	18990	0
127	20240808	185100	115443440	18990	18990	18990	18990	0
128	20240808	185000	115443440	18990	18990	18990	18990	0
129	20240808	184900	115443440	18990	18990	18990	18990	0
130	20240808	184800	115443440	18990	18990	18990	18990	0
131	20240808	184700	115443440	18990	18990	18990	18990	0
132	20240808	184600	115443440	18990	18990	18990	18990	0
133	20240808	184500	115443440	18990	18990	18990	18990	0
134	20240808	184400	115443440	18990	18990	18990	18990	0
135	20240808	184300	115443440	18990	18990	18990	18990	0
136	20240808	184200	115443440	18990	18990	18990	18990	0
137	20240808	184100	115443440	18990	18990	18990	18990	0
138	20240808	184000	115443440	18990	18990	18990	18990	0
139	20240808	183900	115443440	18990	18990	18990	18990	0
140	20240808	183800	115443440	18990	18990	18990	18990	0
141	20240808	183700	115443440	18990	18990	18990	18990	0
142	20240808	183600	115443440	18990	18990	18990	18990	0
143	20240808	183500	115443440	18990	18990	18990	18990	0
144	20240808	183400	115443440	18990	18990	18990	18990	0
145	20240808	183300	115443440	18990	18990	18990	18990	0
146	20240808	183200	115443440	18990	18990	18990	18990	0
147	20240808	183100	115443440	18990	18990	18990	18990	0
148	20240808	183000	115443440	18990	18990	18990	18990	0
149	20240808	182900	115443440	18990	18990	18990	18990	0
150	20240808	182800	115443440	18990	18990	18990	18990	0
151	20240808	182700	115443440	18990	18990	18990	18990	0
152	20240808	182600	115443440	18990	18990	18990	18990	8
153	20240808	182500	115443440	18990	18990	18990	18990	0
154	20240808	182400	115443440	18990	18990	18990	18990	0
155	20240808	182300	115443440	18990	18990	18990	18990	0
156	20240808	182200	115443440	18990	18990	18990	18990	0
157	20240808	182100	115443440	18990	18990	18990	18990	0
158	20240808	182000	115443440	18990	18990	18990	18990	0
159	20240808	181900	115443440	18990	18990	18990	18990	0
160	20240808	181800	115443440	18990	18990	18990	18990	0
161	20240808	181700	115443440	18990	18990	18990	18990	0
162	20240808	181600	115443440	18990	18990	18990	18990	0
163	20240808	181500	115443440	18990	18990	18990	18990	0
164	20240808	181400	115443440	18990	18990	18990	18990	0
165	20240808	181300	115443440	18990	18990	18990	18990	0
166	20240808	181200	115443440	18990	18990	18990	18990	0
167	20240808	181100	115443440	18990	18990	18990	18990	0
168	20240808	181000	115443440	18990	18990	18990	18990	0
169	20240808	180900	115443440	18990	18990	18990	18990	0
170	20240808	180800	115443440	18990	18990	18990	18990	0
171	20240808	180700	115443440	18990	18990	18990	18990	0
172	20240808	180600	115443440	18990	18990	18990	18990	0
173	20240808	180500	115443440	18990	18990	18990	18990	0
174	20240808	180400	115443440	18990	18990	18990	18990	0
175	20240808	180300	115443440	18990	18990	18990	18990	0
176	20240808	180200	115443440	18990	18990	18990	18990	0
177	20240808	180100	115443440	18990	18990	18990	18990	0
178	20240808	180000	115443440	18990	18990	18990	18990	0
179	20240808	175900	115443440	18990	18990	18990	18990	0
180	20240808	175800	115443440	18990	18990	18990	18990	0
181	20240808	175700	115443440	18990	18990	18990	18990	0
182	20240808	175600	115443440	18990	18990	18990	18990	8
183	20240808	175500	115443440	18990	18990	18990	18990	0
184	20240808	175400	115443440	18990	18990	18990	18990	0
185	20240808	175300	115443440	18990	18990	18990	18990	0
186	20240808	175200	115443440	18990	18990	18990	18990	0
187	20240808	175100	115443440	18990	18990	18990	18990	0
188	20240808	175000	115443440	18990	18990	18990	18990	0
189	20240808	174900	115443440	18990	18990	18990	18990	0
190	20240808	174800	115443440	18990	18990	18990	18990	0
191	20240808	174700	115443440	18990	18990	18990	18990	0
192	20240808	174600	115443440	18990	18990	18990	18990	0
193	20240808	174500	115443440	18990	18990	18990	18990	0
194	20240808	174400	115443440	18990	18990	18990	18990	0
195	20240808	174300	115443440	18990	18990	18990	18990	0
196	20240808	174200	115443440	18990	18990	18990	18990	0
197	20240808	174100	115443440	18990	18990	18990	18990	0
198	20240808	174000	115443440	18990	18990	18990	18990	0
199	20240808	173900	115443440	18990	18990	18990	18990	0
200	20240808	173800	115443440	18990	18990	18990	18990	0
201	20240808	173700	115443440	18990	18990	18990	18990	0
202	20240808	173600	115443440	18990	18990	18990	18990	0
203	20240808	173500	115443440	18990	18990	18990	18990	0
204	20240808	173400	115443440	18990	18990	18990	18990	0
205	20240808	173300	115443440	18990	18990	18990	18990	0
206	20240808	173200	115443440	18990	18990	18990	18990	0
207	20240808	173100	115443440	18990	18990	18990	18990	0
208	20240808	173000	115443440	18990	18990	18990	18990	0
209	20240808	172900	115443440	18990	18990	18990	18990	0
210	20240808	172800	115443440	18990	18990	18990	18990	0
211	20240808	172700	115443440	18990	18990	18990	18990	0
212	20240808	172600	115443440	18990	18990	18990	18990	8
213	20240808	172500	115443440	18990	18990	18990	18990	0
214	20240808	172400	115443440	18990	18990	18990	18990	0
215	20240808	172300	115443440	18990	18990	18990	18990	0
216	20240808	172200	115443440	18990	18990	18990	18990	0
217	20240808	172100	115443440	18990	18990	18990	18990	0
218	20240808	172000	115443440	18990	18990	18990	18990	0
219	20240808	171900	115443440	18990	18990	18990	18990	0
220	20240808	171800	115443440	18990	18990	18990	18990	0
221	20240808	171700	115443440	18990	18990	18990	18990	0
222	20240808	171600	115443440	18990	18990	18990	18990	0
223	20240808	171500	115443440	18990	18990	18990	18990	0
224	20240808	171400	115443440	18990	18990	18990	18990	0
225	20240808	171300	115443440	18990	18990	18990	18990	0
226	20240808	171200	115443440	18990	18990	18990	18990	0
227	20240808	171100	115443440	18990	18990	18990	18990	0
228	20240808	171000	115443440	18990	18990	18990	18990	0
229	20240808	170900	115443440	18990	18990	18990	18990	0
230	20240808	170800	115443440	18990	18990	18990	18990	0
231	20240808	170700	115443440	18990	18990	18990	18990	0
232	20240808	170600	115443440	18990	18990	18990	18990	0
233	20240808	170500	115443440	18990	18990	18990	18990	0
234	20240808	170400	115443440	18990	18990	18990	18990	0
235	20240808	170300	115443440	18990	18990	18990	18990	0
236	20240808	170200	115443440	18990	18990	18990	18990	0
237	20240808	170100	115443440	18990	18990	18990	18990	0
238	20240808	170000	115443440	18990	18990	18990	18990	0
239	20240808	165900	115443440	18990	18990	18990	18990	0
240	20240808	165800	115443440	18990	18990	18990	18990	0
241	20240808	165700	115443440	18990	18990	18990	18990	0
242	20240808	165600	115443440	18990	18990	18990	18990	8
243	20240808	165500	115443440	18990	18990	18990	18990	0
244	20240808	165400	115443440	18990	18990	18990	18990	0
245	20240808	165300	115443440	18990	18990	18990	18990	0
246	20240808	165200	115443440	18990	18990	18990	18990	0
247	20240808	165100	115443440	18990	18990	18990	18990	0
248	20240808	165000	115443440	18990	18990	18990	18990	0
249	20240808	164900	115443440	18990	18990	18990	18990	0
250	20240808	164800	115443440	18990	18990	18990	18990	0
251	20240808	164700	115443440	18990	18990	18990	18990	0
252	20240808	164600	115443440	18990	18990	18990	18990	0
253	20240808	164500	115443440	18990	18990	18990	18990	0
254	20240808	164400	115443440	18990	18990	18990	18990	0
255	20240808	164300	115443440	18990	18990	18990	18990	0
256	20240808	164200	115443440	18990	18990	18990	18990	0
257	20240808	164100	115443440	18990	18990	18990	18990	0
258	20240808	164000	115443440	18990	18990	18990	18990	0
259	20240808	163900	115443440	18990	18990	18990	18990	0
260	20240808	163800	115443440	18990	18990	18990	18990	0
261	20240808	163700	115443440	18990	18990	18990	18990	0
262	20240808	163600	115443440	18990	18990	18990	18990	0
263	20240808	163500	115443440	18990	18990	18990	18990	0
264	20240808	163400	115443440	18990	18990	18990	18990	0
265	20240808	163300	115443440	18990	18990	18990	18990	0
266	20240808	163200	115443440	18990	18990	18990	18990	0
267	20240808	163100	115443440	18990	18990	18990	18990	0
268	20240808	163000	115443440	18990	18990	18990	18990	0
269	20240808	162900	115443440	18990	18990	18990	18990	0
270	20240808	162800	115443440	18990	18990	18990	18990	0
271	20240808	162700	115443440	18990	18990	18990	18990	0
272	20240808	162600	115443440	18990	18990	18990	18990	8
273	20240808	162500	115443440	18990	18990	18990	18990	0
274	20240808	162400	115443440	18990	18990	18990	18990	0
275	20240808	162300	115443440	18990	18990	18990	18990	0
276	20240808	162200	115443440	18990	18990	18990	18990	0
277	20240808	162100	115443440	18990	18990	18990	18990	0
278	20240808	162000	115443440	18990	18990	18990	18990	0
279	20240808	161900	115443440	18990	18990	18990	18990	0
280	20240808	161800	115443440	18990	18990	18990	18990	0
281	20240808	161700	115443440	18990	18990	18990	18990	0
282	20240808	161600	115443440	18990	18990	18990	18990	0
283	20240808	161500	115443440	18990	18990	18990	18990	0
284	20240808	161400	115443440	18990	18990	18990	18990	0
285	20240808	161300	115443440	18990	18990	18990	18990	0
286	20240808	161200	115443440	18990	18990	18990	18990	0
287	20240808	161100	115443440	18990	18990	18990	18990	0
288	20240808	161000	115443440	18990	18990	18990	18990	0
289	20240808	160900	115443440	18990	18990	18990	18990	0
290	20240808	160800	115443440	18990	18990	18990	18990	0
291	20240808	160700	115443440	18990	18990	18990	18990	0
292	20240808	160600	115443440	18990	18990	18990	18990	0
293	20240808	160500	115443440	18990	18990	18990	18990	0
294	20240808	160400	115443440	18990	18990	18990	18990	0
295	20240808	160300	115443440	18990	18990	18990	18990	0
296	20240808	160200	115443440	18990	18990	18990	18990	0
297	20240808	160100	115443440	18990	18990	18990	18990	0
298	20240808	160000	115443440	18990	18990	18990	18990	0
299	20240808	155900	115443440	18990	18990	18990	18990	0
300	20240808	155800	115443440	18990	18990	18990	18990	0
301	20240808	155700	115443440	18990	18990	18990	18990	0
302	20240808	155600	115443440	18990	18990	18990	18990	8
303	20240808	155500	115443440	18990	18990	18990	18990	0
304	20240808	155400	115443440	18990	18990	18990	18990	0
305	20240808	155300	115443440	18990	18990	18990	18990	0
306	20240808	155200	115443440	18990	18990	18990	18990	0
307	20240808	155100	115443440	18990	18990	18990	18990	0
308	20240808	155000	115443440	18990	18990	18990	18990	0
309	20240808	154900	115443440	18990	18990	18990	18990	0
310	20240808	154800	115443440	18990	18990	18990	18990	0
311	20240808	154700	115443440	18990	18990	18990	18990	0
312	20240808	154600	115443440	18990	18990	18990	18990	0
313	20240808	154500	115443440	18990	18990	18990	18990	0
314	20240808	154400	115443440	18990	18990	18990	18990	0
315	20240808	154300	115443440	18990	18990	18990	18990	0
316	20240808	154200	115443440	18990	18990	18990	18990	0
317	20240808	154100	115443440	18990	18990	18990	18990	0
318	20240808	154000	115443440	18990	18990	18990	18990	0
319	20240808	153900	115443440	18990	18990	18990	18990	0
320	20240808	153800	115443440	18990	18990	18990	18990	0
321	20240808	153700	115443440	18990	18990	18990	18990	0
322	20240808	153600	115443440	18990	18990	18990	18990	0
323	20240808	153500	115443440	18990	18990	18990	18990	0
324	20240808	153400	115443440	18990	18990	18990	18990	0
325	20240808	153300	115443440	18990	18990	18990	18990	0
326	20240808	153200	115443440	18990	18990	18990	18990	0
327	20240808	153100	115443440	18990	18990	18990	18990	0
328	20240808	153000	115443440	18990	18990	18990	18990	8
329	20240808	152900	115291520	18970	18970	18970	18970	0
330	20240808	152800	115291520	18970	18970	18970	18970	0
331	20240808	152700	115291520	18970	18970	18970	18970	0
332	20240808	152600	115291520	18970	18970	18970	18970	0
333	20240808	152500	115291520	18970	18970	18970	18970	0
334	20240808	152400	115291520	18970	18970	18970	18970	0
335	20240808	152300	115291520	18970	18970	18970	18970	0
336	20240808	152200	115291520	18970	18970	18970	18970	0
337	20240808	152100	115291520	18970	18970	18970	18970	0
338	20240808	152000	115291520	18970	18970	18970	18970	0
339	20240808	151900	115291520	18970	18970	18970	18970	4
340	20240808	151800	115215640	18970	18970	18970	18970	34
341	20240808	151700	114570660	18970	18970	18970	18970	1
342	20240808	151600	114551690	18990	18990	18990	18990	1
343	20240808	151500	114532700	18990	18990	18990	18990	2
344	20240808	151400	114494720	18970	18970	18970	18970	0
345	20240808	151300	114494720	18970	18970	18970	18970	4
346	20240808	151200	114418840	18960	18990	18990	18960	16
347	20240808	151100	114115450	18950	18950	18950	18950	0
348	20240808	151000	114115450	18950	18970	18970	18950	16
349	20240808	150900	113811990	18990	18990	18990	18990	10
350	20240808	150800	113622090	18990	18990	18990	18990	0
351	20240808	150700	113622090	18990	18990	18990	18990	0
352	20240808	150600	113622090	18990	18990	18990	18990	0
353	20240808	150500	113622090	18990	18990	18990	18990	0
354	20240808	150400	113622090	18990	18990	18990	18990	0
355	20240808	150300	113622090	18990	18990	18990	18990	0
356	20240808	150200	113622090	18990	18990	18990	18990	0
357	20240808	150100	113622090	18990	18990	18990	18990	218
358	20240808	150000	109482270	18990	18990	18990	18990	0
359	20240808	145900	109482270	18990	18990	18990	18990	0
360	20240808	145800	109482270	18990	18990	18990	18990	0
361	20240808	145700	109482270	18990	18990	18990	18990	0
362	20240808	145600	109482270	18990	18990	18990	18990	0
363	20240808	145500	109482270	18990	18990	18990	18990	12
364	20240808	145400	109254390	18990	18990	18990	18990	0
365	20240808	145300	109254390	18990	18990	18990	18990	0
366	20240808	145200	109254390	18990	18990	18990	18990	0
367	20240808	145100	109254390	18990	18990	18990	18990	36
368	20240808	145000	108570750	18990	18990	18990	18990	0
369	20240808	144900	108570750	18990	18990	18990	18990	0
370	20240808	144800	108570750	18990	18990	18990	18990	0
371	20240808	144700	108570750	18990	18990	18990	18990	0
372	20240808	144600	108570750	18990	18990	18990	18990	0
373	20240808	144500	108570750	18990	18990	18990	18990	6
374	20240808	144400	108456810	18990	18990	18990	18990	0
375	20240808	144300	108456810	18990	18990	18990	18990	15
376	20240808	144200	108171960	18990	18990	18990	18990	11
377	20240808	144100	107963070	18950	18950	18950	18950	0
378	20240808	144000	107963070	18950	18950	18950	18950	0
379	20240808	143900	107963070	18950	18950	18950	18950	0
380	20240808	143800	107963070	18950	18950	18950	18950	0
381	20240808	143700	107963070	18950	18950	18950	18950	0
382	20240808	143600	107963070	18950	18950	18950	18950	0
383	20240808	143500	107963070	18950	18950	18950	18950	0
384	20240808	143400	107963070	18950	18950	18950	18950	0
385	20240808	143300	107963070	18950	18950	18950	18950	0
386	20240808	143200	107963070	18950	18950	18950	18950	10
387	20240808	143100	107773570	18950	18950	18950	18950	0
388	20240808	143000	107773570	18950	18950	18950	18950	0
389	20240808	142900	107773570	18950	18950	18950	18950	6
390	20240808	142800	107659870	18980	18980	18980	18980	0
391	20240808	142700	107659870	18980	18980	18980	18980	0
392	20240808	142600	107659870	18980	18980	18980	18980	0
393	20240808	142500	107659870	18980	18980	18980	18980	0
394	20240808	142400	107659870	18980	18980	18980	18980	0
395	20240808	142300	107659870	18980	18980	18980	18980	0
396	20240808	142200	107659870	18980	18980	18980	18980	0
397	20240808	142100	107659870	18980	18980	18980	18980	0
398	20240808	142000	107659870	18980	18980	18980	18980	200
399	20240808	141900	103863870	18920	18920	18920	18920	0
400	20240808	141800	103863870	18920	18920	18920	18920	0
401	20240808	141700	103863870	18920	18940	18940	18920	950
402	20240808	141600	85887070	18990	18990	18990	18990	1
403	20240808	141500	85868080	18940	18950	18950	18940	54
404	20240808	141400	84845310	18990	18990	18990	18990	0
405	20240808	141300	84845310	18990	18990	18990	18990	0
406	20240808	141200	84845310	18990	18990	18990	18990	1
407	20240808	141100	84826320	18950	18950	18950	18950	0
408	20240808	141000	84826320	18950	18950	18950	18950	4
409	20240808	140900	84750520	18990	18990	18990	18990	5
410	20240808	140800	84655570	18990	18990	18990	18990	0
411	20240808	140700	84655570	18990	18990	18990	18990	0
412	20240808	140600	84655570	18990	18960	18990	18960	4
413	20240808	140500	84579700	18960	18960	18960	18960	6
414	20240808	140400	84465940	18990	18990	18990	18990	0
415	20240808	140300	84465940	18990	18990	18990	18990	0
416	20240808	140200	84465940	18990	18990	18990	18990	6
417	20240808	140100	84352000	18990	18990	18990	18990	0
418	20240808	140000	84352000	18990	18990	18990	18990	0
419	20240808	135900	84352000	18990	18990	18990	18990	0
420	20240808	135800	84352000	18990	18990	18990	18990	0
421	20240808	135700	84352000	18990	18990	18990	18990	0
422	20240808	135600	84352000	18990	18990	18990	18990	1
423	20240808	135500	84333010	18930	18930	18930	18930	0
424	20240808	135400	84333010	18930	18940	18940	18930	51
425	20240808	135300	83367540	18920	18920	18920	18920	0
426	20240808	135200	83367540	18920	18920	18920	18920	0
427	20240808	135100	83367540	18920	18920	18920	18920	0
428	20240808	135000	83367540	18920	18970	18970	18920	468
429	20240808	134900	74504000	18980	18980	18980	18980	1
430	20240808	134800	74485020	18980	18980	18980	18980	4
431	20240808	134700	74409100	18970	18970	18970	18970	0
432	20240808	134600	74409100	18970	18990	18990	18970	210
433	20240808	134500	70423460	19000	19000	19000	19000	37
434	20240808	134400	69720460	19000	19000	19000	19000	0
435	20240808	134300	69720460	19000	19000	19000	19000	0
436	20240808	134200	69720460	19000	19000	19000	19000	0
437	20240808	134100	69720460	19000	19000	19000	19000	0
438	20240808	134000	69720460	19000	19000	19000	19000	0
439	20240808	133900	69720460	19000	19000	19000	19000	0
440	20240808	133800	69720460	19000	19000	19000	19000	0
441	20240808	133700	69720460	19000	19000	19000	19000	0
442	20240808	133600	69720460	19000	19000	19000	19000	0
443	20240808	133500	69720460	19000	19000	19000	19000	0
444	20240808	133400	69720460	19000	19000	19000	19000	0
445	20240808	133300	69720460	19000	19000	19000	19000	0
446	20240808	133200	69720460	19000	19000	19000	19000	0
447	20240808	133100	69720460	19000	19000	19000	19000	0
448	20240808	133000	69720460	19000	19000	19000	19000	0
449	20240808	132900	69720460	19000	19000	19000	19000	0
450	20240808	132800	69720460	19000	19000	19000	19000	5
451	20240808	132700	69625460	19000	19000	19000	19000	0
452	20240808	132600	69625460	19000	19000	19000	19000	0
453	20240808	132500	69625460	19000	19000	19000	19000	0
454	20240808	132400	69625460	19000	19000	19000	19000	0
455	20240808	132300	69625460	19000	19000	19000	19000	13
456	20240808	132200	69378460	19030	19030	19030	19030	0
457	20240808	132100	69378460	19030	19030	19030	19030	0
458	20240808	132000	69378460	19030	19030	19030	19030	0
459	20240808	131900	69378460	19030	19030	19030	19030	0
460	20240808	131800	69378460	19030	19030	19030	19030	2
461	20240808	131700	69340400	19050	19050	19050	19050	0
462	20240808	131600	69340400	19050	19050	19050	19050	0
463	20240808	131500	69340400	19050	19050	19050	19050	0
464	20240808	131400	69340400	19050	19050	19050	19050	0
465	20240808	131300	69340400	19050	19050	19050	19050	0
466	20240808	131200	69340400	19050	19050	19050	19050	0
467	20240808	131100	69340400	19050	19050	19050	19050	0
468	20240808	131000	69340400	19050	19050	19050	19050	0
469	20240808	130900	69340400	19050	19050	19050	19050	0
470	20240808	130800	69340400	19050	19050	19050	19050	0
471	20240808	130700	69340400	19050	19050	19050	19050	26
472	20240808	130600	68845100	19000	19000	19000	19000	26
473	20240808	130500	68351100	19050	19050	19050	19050	0
474	20240808	130400	68351100	19050	19050	19050	19050	0
475	20240808	130300	68351100	19050	19050	19050	19050	0
476	20240808	130200	68351100	19050	19050	19050	19050	0
477	20240808	130100	68351100	19050	19050	19050	19050	0
478	20240808	130000	68351100	19050	19050	19050	19050	0
479	20240808	125900	68351100	19050	19050	19050	19050	0
480	20240808	125800	68351100	19050	19050	19050	19050	0
481	20240808	125700	68351100	19050	19050	19050	19050	0
482	20240808	125600	68351100	19050	19050	19050	19050	0
483	20240808	125500	68351100	19050	19050	19050	19050	0
484	20240808	125400	68351100	19050	19050	19050	19050	0
485	20240808	125300	68351100	19050	19050	19050	19050	0
486	20240808	125200	68351100	19050	19050	19050	19050	0
487	20240808	125100	68351100	19050	19050	19050	19050	0
488	20240808	125000	68351100	19050	19050	19050	19050	0
489	20240808	124900	68351100	19050	19050	19050	19050	0
490	20240808	124800	68351100	19050	19050	19050	19050	0
491	20240808	124700	68351100	19050	19050	19050	19050	0
492	20240808	124600	68351100	19050	19050	19050	19050	0
493	20240808	124500	68351100	19050	19050	19050	19050	0
494	20240808	124400	68351100	19050	19050	19050	19050	0
495	20240808	124300	68351100	19050	19050	19050	19050	0
496	20240808	124200	68351100	19050	19050	19050	19050	0
497	20240808	124100	68351100	19050	19050	19050	19050	0
498	20240808	124000	68351100	19050	19050	19050	19050	0
499	20240808	123900	68351100	19050	19010	19050	19010	5
500	20240808	123800	68255930	19000	19000	19000	19000	0
501	20240808	123700	68255930	19000	19000	19000	19000	0
502	20240808	123600	68255930	19000	19000	19000	19000	0
503	20240808	123500	68255930	19000	19000	19000	19000	0
504	20240808	123400	68255930	19000	19000	19000	19000	0
505	20240808	123300	68255930	19000	19000	19000	19000	0
506	20240808	123200	68255930	19000	19000	19000	19000	0
507	20240808	123100	68255930	19000	19000	19000	19000	0
508	20240808	123000	68255930	19000	19000	19000	19000	0
509	20240808	122900	68255930	19000	19000	19000	19000	0
510	20240808	122800	68255930	19000	19000	19000	19000	0
511	20240808	122700	68255930	19000	19000	19000	19000	0
512	20240808	122600	68255930	19000	19000	19000	19000	0
513	20240808	122500	68255930	19000	19000	19000	19000	0
514	20240808	122400	68255930	19000	19000	19000	19000	36
515	20240808	122300	67571930	19010	19010	19010	19010	0
516	20240808	122200	67571930	19010	19010	19010	19010	0
517	20240808	122100	67571930	19010	19010	19010	19010	0
518	20240808	122000	67571930	19010	19010	19010	19010	0
519	20240808	121900	67571930	19010	19010	19010	19010	0
520	20240808	121800	67571930	19010	19010	19010	19000	44
521	20240808	121700	66735860	19040	19040	19040	19040	0
522	20240808	121600	66735860	19040	19040	19040	19040	0
523	20240808	121500	66735860	19040	19040	19040	19040	0
524	20240808	121400	66735860	19040	19040	19040	19040	0
525	20240808	121300	66735860	19040	19040	19040	19040	0
526	20240808	121200	66735860	19040	19040	19040	19040	0
527	20240808	121100	66735860	19040	19040	19040	19040	0
528	20240808	121000	66735860	19040	19040	19040	19040	0
529	20240808	120900	66735860	19040	19040	19040	19040	0
530	20240808	120800	66735860	19040	19040	19040	19040	0
531	20240808	120700	66735860	19040	19040	19040	19040	0
532	20240808	120600	66735860	19040	19040	19040	19040	16
533	20240808	120500	66431220	19000	19000	19000	19000	0
534	20240808	120400	66431220	19000	19000	19000	19000	0
535	20240808	120300	66431220	19000	19000	19000	19000	37
536	20240808	120200	65728220	19000	19000	19000	19000	0
537	20240808	120100	65728220	19000	19000	19000	19000	0
538	20240808	120000	65728220	19000	19000	19000	19000	0
539	20240808	115900	65728220	19000	19000	19000	19000	0
540	20240808	115800	65728220	19000	19000	19000	19000	0
541	20240808	115700	65728220	19000	19000	19000	19000	1
542	20240808	115600	65709220	19000	19000	19000	19000	0
543	20240808	115500	65709220	19000	19000	19000	19000	1
544	20240808	115400	65690220	19020	19020	19020	19020	0
545	20240808	115300	65690220	19020	19020	19020	19020	0
546	20240808	115200	65690220	19020	19020	19020	19020	0
547	20240808	115100	65690220	19020	19020	19020	19020	0
548	20240808	115000	65690220	19020	19020	19020	19020	131
549	20240808	114900	63198600	19050	19050	19050	19050	0
550	20240808	114800	63198600	19050	19050	19050	19050	0
551	20240808	114700	63198600	19050	19050	19050	19050	0
552	20240808	114600	63198600	19050	19050	19050	19050	0
553	20240808	114500	63198600	19050	19050	19050	19050	0
554	20240808	114400	63198600	19050	19050	19050	19050	0
555	20240808	114300	63198600	19050	19050	19050	19050	0
556	20240808	114200	63198600	19050	19050	19050	19050	0
557	20240808	114100	63198600	19050	19050	19050	19050	0
558	20240808	114000	63198600	19050	19050	19050	19050	0
559	20240808	113900	63198600	19050	19050	19050	19050	15
560	20240808	113800	62912850	19060	19060	19060	19060	0
561	20240808	113700	62912850	19060	19060	19060	19060	0
562	20240808	113600	62912850	19060	19060	19060	19060	0
563	20240808	113500	62912850	19060	19060	19060	19060	0
564	20240808	113400	62912850	19060	19060	19060	19060	0
565	20240808	113300	62912850	19060	19060	19060	19060	0
566	20240808	113200	62912850	19060	19060	19060	19060	0
567	20240808	113100	62912850	19060	19060	19060	19060	0
568	20240808	113000	62912850	19060	19060	19060	19060	0
569	20240808	112900	62912850	19060	19060	19060	19060	0
570	20240808	112800	62912850	19060	19060	19060	19060	0
571	20240808	112700	62912850	19060	19060	19060	19060	0
572	20240808	112600	62912850	19060	19060	19060	19060	15
573	20240808	112500	62626950	19000	19000	19000	19000	0
574	20240808	112400	62626950	19000	19000	19000	19000	0
575	20240808	112300	62626950	19000	19000	19000	19000	4
576	20240808	112200	62550950	19060	19060	19060	19060	0
577	20240808	112100	62550950	19060	19060	19060	19060	0
578	20240808	112000	62550950	19060	19050	19060	19050	140
579	20240808	111900	59883550	19050	19050	19050	19050	0
580	20240808	111800	59883550	19050	19050	19050	19050	0
581	20240808	111700	59883550	19050	19050	19050	19050	0
582	20240808	111600	59883550	19050	19050	19050	19050	1
583	20240808	111500	59864500	18960	18960	18960	18960	0
584	20240808	111400	59864500	18960	18960	18960	18960	0
585	20240808	111300	59864500	18960	18960	18960	18960	5
586	20240808	111200	59769700	19060	19060	19060	19060	0
587	20240808	111100	59769700	19060	19060	19060	19060	0
588	20240808	111000	59769700	19060	19060	19060	19060	0
589	20240808	110900	59769700	19060	19060	19060	19060	0
590	20240808	110800	59769700	19060	19060	19060	19060	0
591	20240808	110700	59769700	19060	19060	19060	19060	0
592	20240808	110600	59769700	19060	19060	19060	19060	0
593	20240808	110500	59769700	19060	19060	19060	19060	0
594	20240808	110400	59769700	19060	19060	19060	19060	0
595	20240808	110300	59769700	19060	19060	19060	19060	21
596	20240808	110200	59369440	19070	19070	19070	19070	0
597	20240808	110100	59369440	19070	19070	19070	19070	0
598	20240808	110000	59369440	19070	19040	19070	19040	2
599	20240808	105900	59331330	19000	19000	19000	19000	0
600	20240808	105800	59331330	19000	19000	19000	19000	150
601	20240808	105700	56481330	18960	18960	18960	18960	0
602	20240808	105600	56481330	18960	18960	18960	18960	0
603	20240808	105500	56481330	18960	18960	18960	18960	1
604	20240808	105400	56462370	18990	18990	18990	18990	102
605	20240808	105300	54525390	18980	18980	18980	18980	0
606	20240808	105200	54525390	18980	18980	18980	18980	5
607	20240808	105100	54430490	18980	18980	18980	18980	0
608	20240808	105000	54430490	18980	18980	18980	18980	0
609	20240808	104900	54430490	18980	18980	18980	18980	0
610	20240808	104800	54430490	18980	18980	18980	18980	0
611	20240808	104700	54430490	18980	18980	18980	18980	0
612	20240808	104600	54430490	18980	18980	18980	18980	0
613	20240808	104500	54430490	18980	18980	18980	18980	0
614	20240808	104400	54430490	18980	18980	18980	18980	0
615	20240808	104300	54430490	18980	18970	18980	18970	120
616	20240808	104200	52152960	18970	18970	18970	18970	0
617	20240808	104100	52152960	18970	18970	18970	18970	0
618	20240808	104000	52152960	18970	18970	18970	18970	3
619	20240808	103900	52096050	18980	18980	18980	18980	0
620	20240808	103800	52096050	18980	18980	18980	18980	0
621	20240808	103700	52096050	18980	18980	18980	18980	0
622	20240808	103600	52096050	18980	18980	18980	18980	0
623	20240808	103500	52096050	18980	18980	18980	18980	0
624	20240808	103400	52096050	18980	18980	18980	18980	0
625	20240808	103300	52096050	18980	18980	18980	18980	0
626	20240808	103200	52096050	18980	18970	18980	18970	4
627	20240808	103100	52020140	18980	18980	18980	18980	0
628	20240808	103000	52020140	18980	18980	18980	18980	0
629	20240808	102900	52020140	18980	18980	18980	18980	0
630	20240808	102800	52020140	18980	18980	18980	18980	0
631	20240808	102700	52020140	18980	18980	18980	18980	0
632	20240808	102600	52020140	18980	18980	18980	18980	0
633	20240808	102500	52020140	18980	18980	18980	18980	0
634	20240808	102400	52020140	18980	18980	18980	18980	0
635	20240808	102300	52020140	18980	18980	18980	18980	0
636	20240808	102200	52020140	18980	18980	18980	18980	0
637	20240808	102100	52020140	18980	18980	18980	18980	16
638	20240808	102000	51716460	18950	18950	18950	18950	0
639	20240808	101900	51716460	18950	18950	18950	18950	0
640	20240808	101800	51716460	18950	18950	18950	18950	0
641	20240808	101700	51716460	18950	18950	18950	18950	0
642	20240808	101600	51716460	18950	18950	18950	18950	34
643	20240808	101500	51072160	18940	18940	18940	18940	0
644	20240808	101400	51072160	18940	18940	18940	18940	0
645	20240808	101300	51072160	18940	18940	18940	18940	0
646	20240808	101200	51072160	18940	18940	18940	18940	0
647	20240808	101100	51072160	18940	18940	18940	18940	0
648	20240808	101000	51072160	18940	18940	18940	18940	0
649	20240808	100900	51072160	18940	18940	18940	18940	0
650	20240808	100800	51072160	18940	18940	18940	18940	0
651	20240808	100700	51072160	18940	18940	18940	18940	0
652	20240808	100600	51072160	18940	18940	18940	18940	0
653	20240808	100500	51072160	18940	18940	18940	18940	0
654	20240808	100400	51072160	18940	18940	18940	18940	3
655	20240808	100300	51015340	18940	18940	18940	18940	7
656	20240808	100200	50882760	18940	18940	18940	18940	0
657	20240808	100100	50882760	18940	18940	18940	18940	0
658	20240808	100000	50882760	18940	18940	18940	18940	0
659	20240808	095900	50882760	18940	18940	18940	18940	2
660	20240808	095800	50844880	18880	18880	18880	18880	1
661	20240808	095700	50826000	18880	18880	18880	18880	0
662	20240808	095600	50826000	18880	18880	18880	18880	0
663	20240808	095500	50826000	18880	18880	18880	18880	0
664	20240808	095400	50826000	18880	18880	18880	18880	0
665	20240808	095300	50826000	18880	18880	18880	18880	0
666	20240808	095200	50826000	18880	18880	18880	18880	2
667	20240808	095100	50788240	18940	18940	18940	18940	1
668	20240808	095000	50769300	18850	18850	18850	18850	0
669	20240808	094900	50769300	18850	18850	18850	18850	0
670	20240808	094800	50769300	18850	18850	18850	18850	0
671	20240808	094700	50769300	18850	18850	18850	18850	0
672	20240808	094600	50769300	18850	18850	18850	18850	0
673	20240808	094500	50769300	18850	18850	18850	18850	0
674	20240808	094400	50769300	18850	18850	18850	18850	0
675	20240808	094300	50769300	18850	18850	18850	18850	0
676	20240808	094200	50769300	18850	18860	18860	18850	122
677	20240808	094100	48469580	18850	18850	18850	18850	0
678	20240808	094000	48469580	18850	18850	18850	18850	0
679	20240808	093900	48469580	18850	18890	18890	18850	327
680	20240808	093800	42303780	18850	18850	18850	18850	0
681	20240808	093700	42303780	18850	18850	18850	18850	0
682	20240808	093600	42303780	18850	18850	18850	18850	0
683	20240808	093500	42303780	18850	18890	18890	18850	325
684	20240808	093400	36176620	18900	18950	18950	18900	221
685	20240808	093300	31997010	18960	18960	18960	18960	2
686	20240808	093200	31959090	18980	18960	18980	18950	60
687	20240808	093100	30821780	19000	19000	19000	19000	0
688	20240808	093000	30821780	19000	18960	19000	18950	21
689	20240808	092900	30423620	19000	19000	19000	18990	248
690	20240808	092800	25711740	19010	19020	19020	19010	133
691	20240808	092700	23183040	19020	19020	19020	19020	100
692	20240808	092600	21281040	19010	19010	19010	19010	0
693	20240808	092500	21281040	19010	19020	19020	19010	79
694	20240808	092400	19779200	19020	19030	19120	19020	90
695	20240808	092300	18066440	19030	19030	19030	19030	47
696	20240808	092200	17172030	19030	19030	19030	19030	0
697	20240808	092100	17172030	19030	19030	19030	19030	0
698	20240808	092000	17172030	19030	19030	19030	19030	15
699	20240808	091900	16886580	19030	19030	19030	19030	0
700	20240808	091800	16886580	19030	19040	19040	19030	33
701	20240808	091700	16258330	19180	19180	19180	19180	0
702	20240808	091600	16258330	19180	19180	19180	19180	0
703	20240808	091500	16258330	19180	19180	19180	19180	0
704	20240808	091400	16258330	19180	19180	19180	19180	30
705	20240808	091300	15682930	19200	19200	19200	19200	0
706	20240808	091200	15682930	19200	19200	19200	19200	0
707	20240808	091100	15682930	19200	19200	19200	19200	0
708	20240808	091000	15682930	19200	19200	19200	19200	60
709	20240808	090900	14530930	19200	19140	19200	19140	22
710	20240808	090800	14109240	19130	19090	19130	19090	158
711	20240808	090700	11087130	19070	19070	19070	19070	0
712	20240808	090600	11087130	19070	19070	19070	19070	0
713	20240808	090500	11087130	19070	19070	19070	19070	0
714	20240808	090400	11087130	19070	19060	19070	19060	66
715	20240808	090300	9828530	19060	19060	19060	19060	10
716	20240808	090200	9637930	19000	19010	19010	19000	100
717	20240808	090100	7737710	19020	19020	19020	19020	0
718	20240808	090000	7737710	19020	19070	19070	19020	406