KissMeData/119860/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	201200	699860800	18000	18000	18000	18000	3674
3	20240821	201100	699860800	18000	18000	18000	18000	0
4	20240821	201000	699860800	18000	18000	18000	18000	0
5	20240821	200900	699860800	18000	18000	18000	18000	0
6	20240821	200800	699860800	18000	18000	18000	18000	0
7	20240821	200700	699860800	18000	18000	18000	18000	0
8	20240821	200600	699860800	18000	18000	18000	18000	0
9	20240821	200500	699860800	18000	18000	18000	18000	0
10	20240821	200400	699860800	18000	18000	18000	18000	0
11	20240821	200300	699860800	18000	18000	18000	18000	0
12	20240821	200200	699860800	18000	18000	18000	18000	0
13	20240821	200100	699860800	18000	18000	18000	18000	0
14	20240821	200000	699860800	18000	18000	18000	18000	0
15	20240821	195900	699860800	18000	18000	18000	18000	0
16	20240821	195800	699860800	18000	18000	18000	18000	0
17	20240821	195700	699860800	18000	18000	18000	18000	0
18	20240821	195600	699860800	18000	18000	18000	18000	0
19	20240821	195500	699860800	18000	18000	18000	18000	0
20	20240821	195400	699860800	18000	18000	18000	18000	0
21	20240821	195300	699860800	18000	18000	18000	18000	0
22	20240821	195200	699860800	18000	18000	18000	18000	0
23	20240821	195100	699860800	18000	18000	18000	18000	0
24	20240821	195000	699860800	18000	18000	18000	18000	0
25	20240821	194900	699860800	18000	18000	18000	18000	0
26	20240821	194800	699860800	18000	18000	18000	18000	0
27	20240821	194700	699860800	18000	18000	18000	18000	0
28	20240821	194600	699860800	18000	18000	18000	18000	0
29	20240821	194500	699860800	18000	18000	18000	18000	0
30	20240821	194400	699860800	18000	18000	18000	18000	0
31	20240821	194300	699860800	18000	18000	18000	18000	0
32	20240821	194200	699860800	18000	18000	18000	18000	3674
33	20240821	194100	699860800	18000	18000	18000	18000	0
34	20240821	194000	699860800	18000	18000	18000	18000	0
35	20240821	193900	699860800	18000	18000	18000	18000	0
36	20240821	193800	699860800	18000	18000	18000	18000	0
37	20240821	193700	699860800	18000	18000	18000	18000	0
38	20240821	193600	699860800	18000	18000	18000	18000	0
39	20240821	193500	699860800	18000	18000	18000	18000	0
40	20240821	193400	699860800	18000	18000	18000	18000	0
41	20240821	193300	699860800	18000	18000	18000	18000	0
42	20240821	193200	699860800	18000	18000	18000	18000	0
43	20240821	193100	699860800	18000	18000	18000	18000	0
44	20240821	193000	699860800	18000	18000	18000	18000	0
45	20240821	192900	699860800	18000	18000	18000	18000	0
46	20240821	192800	699860800	18000	18000	18000	18000	0
47	20240821	192700	699860800	18000	18000	18000	18000	0
48	20240821	192600	699860800	18000	18000	18000	18000	0
49	20240821	192500	699860800	18000	18000	18000	18000	0
50	20240821	192400	699860800	18000	18000	18000	18000	0
51	20240821	192300	699860800	18000	18000	18000	18000	0
52	20240821	192200	699860800	18000	18000	18000	18000	0
53	20240821	192100	699860800	18000	18000	18000	18000	0
54	20240821	192000	699860800	18000	18000	18000	18000	0
55	20240821	191900	699860800	18000	18000	18000	18000	0
56	20240821	191800	699860800	18000	18000	18000	18000	0
57	20240821	191700	699860800	18000	18000	18000	18000	0
58	20240821	191600	699860800	18000	18000	18000	18000	0
59	20240821	191500	699860800	18000	18000	18000	18000	0
60	20240821	191400	699860800	18000	18000	18000	18000	0
61	20240821	191300	699860800	18000	18000	18000	18000	0
62	20240821	191200	699860800	18000	18000	18000	18000	3674
63	20240821	191100	699860800	18000	18000	18000	18000	0
64	20240821	191000	699860800	18000	18000	18000	18000	0
65	20240821	190900	699860800	18000	18000	18000	18000	0
66	20240821	190800	699860800	18000	18000	18000	18000	0
67	20240821	190700	699860800	18000	18000	18000	18000	0
68	20240821	190600	699860800	18000	18000	18000	18000	0
69	20240821	190500	699860800	18000	18000	18000	18000	0
70	20240821	190400	699860800	18000	18000	18000	18000	0
71	20240821	190300	699860800	18000	18000	18000	18000	0
72	20240821	190200	699860800	18000	18000	18000	18000	0
73	20240821	190100	699860800	18000	18000	18000	18000	0
74	20240821	190000	699860800	18000	18000	18000	18000	0
75	20240821	185900	699860800	18000	18000	18000	18000	0
76	20240821	185800	699860800	18000	18000	18000	18000	0
77	20240821	185700	699860800	18000	18000	18000	18000	0
78	20240821	185600	699860800	18000	18000	18000	18000	0
79	20240821	185500	699860800	18000	18000	18000	18000	0
80	20240821	185400	699860800	18000	18000	18000	18000	0
81	20240821	185300	699860800	18000	18000	18000	18000	0
82	20240821	185200	699860800	18000	18000	18000	18000	0
83	20240821	185100	699860800	18000	18000	18000	18000	0
84	20240821	185000	699860800	18000	18000	18000	18000	0
85	20240821	184900	699860800	18000	18000	18000	18000	0
86	20240821	184800	699860800	18000	18000	18000	18000	0
87	20240821	184700	699860800	18000	18000	18000	18000	0
88	20240821	184600	699860800	18000	18000	18000	18000	0
89	20240821	184500	699860800	18000	18000	18000	18000	0
90	20240821	184400	699860800	18000	18000	18000	18000	0
91	20240821	184300	699860800	18000	18000	18000	18000	0
92	20240821	184200	699860800	18000	18000	18000	18000	3674
93	20240821	184100	699860800	18000	18000	18000	18000	0
94	20240821	184000	699860800	18000	18000	18000	18000	0
95	20240821	183900	699860800	18000	18000	18000	18000	0
96	20240821	183800	699860800	18000	18000	18000	18000	0
97	20240821	183700	699860800	18000	18000	18000	18000	0
98	20240821	183600	699860800	18000	18000	18000	18000	0
99	20240821	183500	699860800	18000	18000	18000	18000	0
100	20240821	183400	699860800	18000	18000	18000	18000	0
101	20240821	183300	699860800	18000	18000	18000	18000	0
102	20240821	183200	699860800	18000	18000	18000	18000	0
103	20240821	183100	699860800	18000	18000	18000	18000	0
104	20240821	183000	699860800	18000	18000	18000	18000	0
105	20240821	182900	699860800	18000	18000	18000	18000	0
106	20240821	182800	699860800	18000	18000	18000	18000	0
107	20240821	182700	699860800	18000	18000	18000	18000	0
108	20240821	182600	699860800	18000	18000	18000	18000	0
109	20240821	182500	699860800	18000	18000	18000	18000	0
110	20240821	182400	699860800	18000	18000	18000	18000	0
111	20240821	182300	699860800	18000	18000	18000	18000	0
112	20240821	182200	699860800	18000	18000	18000	18000	0
113	20240821	182100	699860800	18000	18000	18000	18000	0
114	20240821	182000	699860800	18000	18000	18000	18000	0
115	20240821	181900	699860800	18000	18000	18000	18000	0
116	20240821	181800	699860800	18000	18000	18000	18000	0
117	20240821	181700	699860800	18000	18000	18000	18000	0
118	20240821	181600	699860800	18000	18000	18000	18000	0
119	20240821	181500	699860800	18000	18000	18000	18000	0
120	20240821	181400	699860800	18000	18000	18000	18000	0
121	20240821	181300	699860800	18000	18000	18000	18000	0
122	20240821	181200	699860800	18000	18000	18000	18000	3674
123	20240821	181100	699860800	18000	18000	18000	18000	0
124	20240821	181000	699860800	18000	18000	18000	18000	0
125	20240821	180900	699860800	18000	18000	18000	18000	0
126	20240821	180800	699860800	18000	18000	18000	18000	0
127	20240821	180700	699860800	18000	18000	18000	18000	0
128	20240821	180600	699860800	18000	18000	18000	18000	0
129	20240821	180500	699860800	18000	18000	18000	18000	0
130	20240821	180400	699860800	18000	18000	18000	18000	0
131	20240821	180300	699860800	18000	18000	18000	18000	0
132	20240821	180200	699860800	18000	18000	18000	18000	0
133	20240821	180100	699860800	18000	18000	18000	18000	0
134	20240821	180000	699860800	18000	18000	18000	18000	0
135	20240821	175900	699860800	18000	18000	18000	18000	0
136	20240821	175800	699860800	18000	18000	18000	18000	0
137	20240821	175700	699860800	18000	18000	18000	18000	0
138	20240821	175600	699860800	18000	18000	18000	18000	0
139	20240821	175500	699860800	18000	18000	18000	18000	0
140	20240821	175400	699860800	18000	18000	18000	18000	0
141	20240821	175300	699860800	18000	18000	18000	18000	0
142	20240821	175200	699860800	18000	18000	18000	18000	0
143	20240821	175100	699860800	18000	18000	18000	18000	0
144	20240821	175000	699860800	18000	18000	18000	18000	0
145	20240821	174900	699860800	18000	18000	18000	18000	0
146	20240821	174800	699860800	18000	18000	18000	18000	0
147	20240821	174700	699860800	18000	18000	18000	18000	0
148	20240821	174600	699860800	18000	18000	18000	18000	0
149	20240821	174500	699860800	18000	18000	18000	18000	0
150	20240821	174400	699860800	18000	18000	18000	18000	0
151	20240821	174300	699860800	18000	18000	18000	18000	0
152	20240821	174200	699860800	18000	18000	18000	18000	3674
153	20240821	174100	699860800	18000	18000	18000	18000	0
154	20240821	174000	699860800	18000	18000	18000	18000	0
155	20240821	173900	699860800	18000	18000	18000	18000	0
156	20240821	173800	699860800	18000	18000	18000	18000	0
157	20240821	173700	699860800	18000	18000	18000	18000	0
158	20240821	173600	699860800	18000	18000	18000	18000	0
159	20240821	173500	699860800	18000	18000	18000	18000	0
160	20240821	173400	699860800	18000	18000	18000	18000	0
161	20240821	173300	699860800	18000	18000	18000	18000	0
162	20240821	173200	699860800	18000	18000	18000	18000	0
163	20240821	173100	699860800	18000	18000	18000	18000	0
164	20240821	173000	699860800	18000	18000	18000	18000	0
165	20240821	172900	699860800	18000	18000	18000	18000	0
166	20240821	172800	699860800	18000	18000	18000	18000	0
167	20240821	172700	699860800	18000	18000	18000	18000	0
168	20240821	172600	699860800	18000	18000	18000	18000	0
169	20240821	172500	699860800	18000	18000	18000	18000	0
170	20240821	172400	699860800	18000	18000	18000	18000	0
171	20240821	172300	699860800	18000	18000	18000	18000	0
172	20240821	172200	699860800	18000	18000	18000	18000	0
173	20240821	172100	699860800	18000	18000	18000	18000	0
174	20240821	172000	699860800	18000	18000	18000	18000	0
175	20240821	171900	699860800	18000	18000	18000	18000	0
176	20240821	171800	699860800	18000	18000	18000	18000	0
177	20240821	171700	699860800	18000	18000	18000	18000	0
178	20240821	171600	699860800	18000	18000	18000	18000	0
179	20240821	171500	699860800	18000	18000	18000	18000	0
180	20240821	171400	699860800	18000	18000	18000	18000	0
181	20240821	171300	699860800	18000	18000	18000	18000	0
182	20240821	171200	699860800	18000	18000	18000	18000	3674
183	20240821	171100	699860800	18000	18000	18000	18000	0
184	20240821	171000	699860800	18000	18000	18000	18000	0
185	20240821	170900	699860800	18000	18000	18000	18000	0
186	20240821	170800	699860800	18000	18000	18000	18000	0
187	20240821	170700	699860800	18000	18000	18000	18000	0
188	20240821	170600	699860800	18000	18000	18000	18000	0
189	20240821	170500	699860800	18000	18000	18000	18000	0
190	20240821	170400	699860800	18000	18000	18000	18000	0
191	20240821	170300	699860800	18000	18000	18000	18000	0
192	20240821	170200	699860800	18000	18000	18000	18000	0
193	20240821	170100	699860800	18000	18000	18000	18000	0
194	20240821	170000	699860800	18000	18000	18000	18000	0
195	20240821	165900	699860800	18000	18000	18000	18000	0
196	20240821	165800	699860800	18000	18000	18000	18000	0
197	20240821	165700	699860800	18000	18000	18000	18000	0
198	20240821	165600	699860800	18000	18000	18000	18000	0
199	20240821	165500	699860800	18000	18000	18000	18000	0
200	20240821	165400	699860800	18000	18000	18000	18000	0
201	20240821	165300	699860800	18000	18000	18000	18000	0
202	20240821	165200	699860800	18000	18000	18000	18000	0
203	20240821	165100	699860800	18000	18000	18000	18000	0
204	20240821	165000	699860800	18000	18000	18000	18000	0
205	20240821	164900	699860800	18000	18000	18000	18000	0
206	20240821	164800	699860800	18000	18000	18000	18000	0
207	20240821	164700	699860800	18000	18000	18000	18000	0
208	20240821	164600	699860800	18000	18000	18000	18000	0
209	20240821	164500	699860800	18000	18000	18000	18000	0
210	20240821	164400	699860800	18000	18000	18000	18000	0
211	20240821	164300	699860800	18000	18000	18000	18000	0
212	20240821	164200	699860800	18000	18000	18000	18000	3674
213	20240821	164100	699860800	18000	18000	18000	18000	0
214	20240821	164000	699860800	18000	18000	18000	18000	0
215	20240821	163900	699860800	18000	18000	18000	18000	0
216	20240821	163800	699860800	18000	18000	18000	18000	0
217	20240821	163700	699860800	18000	18000	18000	18000	0
218	20240821	163600	699860800	18000	18000	18000	18000	0
219	20240821	163500	699860800	18000	18000	18000	18000	0
220	20240821	163400	699860800	18000	18000	18000	18000	0
221	20240821	163300	699860800	18000	18000	18000	18000	0
222	20240821	163200	699860800	18000	18000	18000	18000	0
223	20240821	163100	699860800	18000	18000	18000	18000	0
224	20240821	163000	699860800	18000	18000	18000	18000	0
225	20240821	162900	699860800	18000	18000	18000	18000	0
226	20240821	162800	699860800	18000	18000	18000	18000	0
227	20240821	162700	699860800	18000	18000	18000	18000	0
228	20240821	162600	699860800	18000	18000	18000	18000	0
229	20240821	162500	699860800	18000	18000	18000	18000	0
230	20240821	162400	699860800	18000	18000	18000	18000	0
231	20240821	162300	699860800	18000	18000	18000	18000	0
232	20240821	162200	699860800	18000	18000	18000	18000	0
233	20240821	162100	699860800	18000	18000	18000	18000	0
234	20240821	162000	699860800	18000	18000	18000	18000	0
235	20240821	161900	699860800	18000	18000	18000	18000	0
236	20240821	161800	699860800	18000	18000	18000	18000	0
237	20240821	161700	699860800	18000	18000	18000	18000	0
238	20240821	161600	699860800	18000	18000	18000	18000	0
239	20240821	161500	699860800	18000	18000	18000	18000	0
240	20240821	161400	699860800	18000	18000	18000	18000	0
241	20240821	161300	699860800	18000	18000	18000	18000	0
242	20240821	161200	699860800	18000	18000	18000	18000	3674
243	20240821	161100	699860800	18000	18000	18000	18000	0
244	20240821	161000	699860800	18000	18000	18000	18000	0
245	20240821	160900	699860800	18000	18000	18000	18000	0
246	20240821	160800	699860800	18000	18000	18000	18000	0
247	20240821	160700	699860800	18000	18000	18000	18000	0
248	20240821	160600	699860800	18000	18000	18000	18000	0
249	20240821	160500	699860800	18000	18000	18000	18000	0
250	20240821	160400	699860800	18000	18000	18000	18000	0
251	20240821	160300	699860800	18000	18000	18000	18000	0
252	20240821	160200	699860800	18000	18000	18000	18000	0
253	20240821	160100	699860800	18000	18000	18000	18000	0
254	20240821	160000	699860800	18000	18000	18000	18000	0
255	20240821	155900	699860800	18000	18000	18000	18000	0
256	20240821	155800	699860800	18000	18000	18000	18000	0
257	20240821	155700	699860800	18000	18000	18000	18000	0
258	20240821	155600	699860800	18000	18000	18000	18000	0
259	20240821	155500	699860800	18000	18000	18000	18000	0
260	20240821	155400	699860800	18000	18000	18000	18000	0
261	20240821	155300	699860800	18000	18000	18000	18000	0
262	20240821	155200	699860800	18000	18000	18000	18000	0
263	20240821	155100	699860800	18000	18000	18000	18000	0
264	20240821	155000	699860800	18000	18000	18000	18000	0
265	20240821	154900	699860800	18000	18000	18000	18000	0
266	20240821	154800	699860800	18000	18000	18000	18000	0
267	20240821	154700	699860800	18000	18000	18000	18000	0
268	20240821	154600	699860800	18000	18000	18000	18000	0
269	20240821	154500	699860800	18000	18000	18000	18000	0
270	20240821	154400	699860800	18000	18000	18000	18000	0
271	20240821	154300	699860800	18000	18000	18000	18000	0
272	20240821	154200	699860800	18000	18000	18000	18000	3674
273	20240821	154100	699860800	18000	18000	18000	18000	0
274	20240821	154000	699860800	18000	18000	18000	18000	0
275	20240821	153900	699860800	18000	18000	18000	18000	0
276	20240821	153800	699860800	18000	18000	18000	18000	0
277	20240821	153700	699860800	18000	18000	18000	18000	0
278	20240821	153600	699860800	18000	18000	18000	18000	0
279	20240821	153500	699860800	18000	18000	18000	18000	0
280	20240821	153400	699860800	18000	18000	18000	18000	0
281	20240821	153300	699860800	18000	18000	18000	18000	0
282	20240821	153200	699860800	18000	18000	18000	18000	0
283	20240821	153100	699860800	18000	18000	18000	18000	0
284	20240821	153000	699860800	18000	18000	18000	18000	3674
285	20240821	152900	633728800	18010	18010	18010	18010	0
286	20240821	152800	633728800	18010	18010	18010	18010	0
287	20240821	152700	633728800	18010	18010	18010	18010	0
288	20240821	152600	633728800	18010	18010	18010	18010	0
289	20240821	152500	633728800	18010	18010	18010	18010	0
290	20240821	152400	633728800	18010	18010	18010	18010	0
291	20240821	152300	633728800	18010	18010	18010	18010	0
292	20240821	152200	633728800	18010	18010	18010	18010	0
293	20240821	152100	633728800	18010	18010	18010	18010	0
294	20240821	152000	633728800	18010	18010	18010	18010	0
295	20240821	151900	633728800	18010	18010	18010	18000	14
296	20240821	151800	633476670	18000	18000	18000	18000	104
297	20240821	151700	631604670	18000	18000	18000	18000	1
298	20240821	151600	631586670	18010	18000	18010	18000	394
299	20240821	151500	624494240	18000	18000	18000	18000	36
300	20240821	151400	623846240	18000	18000	18000	18000	1
301	20240821	151300	623828240	18010	18000	18010	18000	371
302	20240821	151200	617149870	18010	18000	18010	18000	51
303	20240821	151100	616231700	18000	18000	18010	18000	43
304	20240821	151000	615457600	18000	18000	18000	18000	34
305	20240821	150900	614845600	18000	18000	18000	18000	34
306	20240821	150800	614233600	18000	18000	18000	18000	1
307	20240821	150700	614215600	18010	18000	18010	18000	50
308	20240821	150600	613315440	18000	18000	18000	18000	37
309	20240821	150500	612649440	18000	18000	18000	18000	44
310	20240821	150400	611857440	18000	18000	18000	18000	34
311	20240821	150300	611245440	18000	18000	18010	18000	198
312	20240821	150200	607681170	18000	18000	18000	18000	1
313	20240821	150100	607663170	18000	18000	18000	18000	33
314	20240821	150000	607069170	18000	18000	18010	18000	591
315	20240821	145900	596430550	18000	18000	18000	18000	34
316	20240821	145800	595818550	18000	18000	18000	18000	34
317	20240821	145700	595206550	18000	18000	18010	18000	56
318	20240821	145600	594198330	18000	18000	18000	18000	1
319	20240821	145500	594180330	18000	18000	18000	18000	34
320	20240821	145400	593568330	18000	18010	18010	18000	85
321	20240821	145300	592037820	18010	18000	18010	18000	41
322	20240821	145200	591299740	18010	18000	18010	18000	218
323	20240821	145100	587373950	18000	18000	18000	18000	134
324	20240821	145000	584961950	18000	18000	18000	18000	96
325	20240821	144900	583233950	18000	18000	18000	18000	34
326	20240821	144800	582621950	18000	18000	18000	18000	34
327	20240821	144700	582009950	18000	18000	18000	18000	34
328	20240821	144600	581397950	18000	18000	18000	18000	34
329	20240821	144500	580785950	18000	18000	18000	18000	34
330	20240821	144400	580173950	18000	18000	18000	18000	1
331	20240821	144300	580155950	18000	18000	18000	18000	33
332	20240821	144200	579561950	18000	18000	18000	18000	90
333	20240821	144100	577941950	18000	18000	18000	18000	34
334	20240821	144000	577329950	18000	18000	18000	18000	34
335	20240821	143900	576717950	18000	18000	18000	18000	71
336	20240821	143800	575439950	18000	18000	18000	18000	1
337	20240821	143700	575421950	18000	18000	18000	18000	39
338	20240821	143600	574719950	18000	18000	18000	18000	34
339	20240821	143500	574107950	18000	18000	18000	18000	34
340	20240821	143400	573495950	18000	18000	18000	18000	33
341	20240821	143300	572901950	18000	18000	18000	18000	34
342	20240821	143200	572289950	18000	18000	18000	18000	1
343	20240821	143100	572271950	18000	18000	18000	18000	34
344	20240821	143000	571659950	18000	18000	18000	18000	34
345	20240821	142900	571047950	18000	18000	18000	18000	34
346	20240821	142800	570435950	18000	18000	18000	18000	34
347	20240821	142700	569823950	18000	18000	18000	18000	34
348	20240821	142600	569211950	18000	18000	18000	18000	1
349	20240821	142500	569193950	18000	18000	18000	18000	34
350	20240821	142400	568581950	18000	18000	18000	18000	33
351	20240821	142300	567987950	18000	18000	18000	18000	34
352	20240821	142200	567375950	18000	18000	18000	18000	34
353	20240821	142100	566763950	18000	18000	18000	18000	34
354	20240821	142000	566151950	18000	18000	18000	18000	184
355	20240821	141900	562839950	18000	18000	18000	18000	44
356	20240821	141800	562047950	18000	18000	18000	18000	34
357	20240821	141700	561435950	18010	18000	18010	18000	568
358	20240821	141600	551206610	18000	18000	18000	18000	42
359	20240821	141500	550450610	18000	18000	18000	18000	33
360	20240821	141400	549856610	18000	18000	18000	18000	1
361	20240821	141300	549838610	18000	18000	18000	18000	34
362	20240821	141200	549226610	18000	18000	18000	18000	58
363	20240821	141100	548182610	18000	18000	18000	18000	634
364	20240821	141000	536770610	18000	18000	18000	18000	34
365	20240821	140900	536158610	18000	18000	18000	18000	34
366	20240821	140800	535546610	18000	18000	18000	18000	403
367	20240821	140700	528292610	18000	18000	18000	18000	146
368	20240821	140600	525664610	18000	18000	18000	18000	39
369	20240821	140500	524962610	18000	18000	18000	18000	33
370	20240821	140400	524368610	18000	18000	18000	18000	34
371	20240821	140300	523756610	18000	18000	18000	18000	41
372	20240821	140200	523018610	18000	18000	18000	18000	1
373	20240821	140100	523000610	18000	18000	18000	18000	44
374	20240821	140000	522208610	18000	18000	18000	18000	34
375	20240821	135900	521596610	18000	18000	18000	18000	34
376	20240821	135800	520984610	18000	18000	18000	18000	34
377	20240821	135700	520372610	18000	18000	18000	18000	34
378	20240821	135600	519760610	18000	18000	18000	18000	1
379	20240821	135500	519742610	18000	18000	18000	18000	34
380	20240821	135400	519130610	18000	18000	18000	18000	33
381	20240821	135300	518536610	18000	18000	18000	18000	1081
382	20240821	135200	499078610	18000	18000	18000	18000	61
383	20240821	135100	497980610	18000	18000	18000	18000	34
384	20240821	135000	497368610	18000	18000	18000	18000	1
385	20240821	134900	497350610	18000	18000	18000	18000	34
386	20240821	134800	496738610	18000	18000	18000	18000	35
387	20240821	134700	496108610	18000	18000	18000	18000	34
388	20240821	134600	495496610	18000	18000	18000	18000	34
389	20240821	134500	494884610	18000	18000	18010	18000	68
390	20240821	134400	493660390	18000	18000	18000	18000	1
391	20240821	134300	493642390	18000	18000	18000	18000	34
392	20240821	134200	493030390	18000	18000	18000	18000	35
393	20240821	134100	492400390	18000	18000	18000	18000	49
394	20240821	134000	491518390	18000	18000	18000	18000	34
395	20240821	133900	490906390	18000	18000	18010	18000	58
396	20240821	133800	489862150	18000	18000	18000	18000	187
397	20240821	133700	486496150	18000	18000	18000	18000	1
398	20240821	133600	486478150	18000	18000	18010	18000	65
399	20240821	133500	485307840	18000	18000	18000	18000	33
400	20240821	133400	484713840	18000	18000	18000	18000	110
401	20240821	133300	482733840	18000	18000	18000	18000	34
402	20240821	133200	482121840	18000	18000	18000	18000	34
403	20240821	133100	481509840	18000	18000	18000	18000	1
404	20240821	133000	481491840	18000	18010	18010	18000	69
405	20240821	132900	480249490	18000	18000	18000	18000	119
406	20240821	132800	478107490	18000	18000	18000	18000	35
407	20240821	132700	477477490	18000	18000	18000	18000	35
408	20240821	132600	476847490	18000	18000	18000	18000	33
409	20240821	132500	476253490	18000	18000	18000	18000	55
410	20240821	132400	475263490	18000	18000	18000	18000	1
411	20240821	132300	475245490	18000	18000	18000	18000	34
412	20240821	132200	474633490	18010	18000	18010	18000	73
413	20240821	132100	473319100	18000	18010	18010	18000	80
414	20240821	132000	471878710	18000	18010	18010	18000	70
415	20240821	131900	470618350	18000	18000	18010	18000	72
416	20240821	131800	469321970	18010	18000	18010	18000	39
417	20240821	131700	468619590	18000	18000	18010	18000	70
418	20240821	131600	467359230	18010	18000	18010	18000	68
419	20240821	131500	466134870	18010	18000	18010	18000	188
420	20240821	131400	462750110	18010	18010	18010	18010	39
421	20240821	131300	462047720	18010	18010	18010	18010	76
422	20240821	131200	460678960	18010	18010	18010	18010	75
423	20240821	131100	459328210	18010	18010	18010	18010	37
424	20240821	131000	458661840	18010	18010	18010	18010	79
425	20240821	130900	457239050	18010	18010	18010	18010	39
426	20240821	130800	456536660	18010	18010	18010	18010	3880
427	20240821	130700	386657860	18010	17970	18010	17970	10283
428	20240821	130600	201638910	17960	17960	17960	17960	20
429	20240821	130500	201279710	17960	17960	17960	17960	0
430	20240821	130400	201279710	17960	17960	17960	17960	72
431	20240821	130300	199986590	17960	17960	17960	17960	0
432	20240821	130200	199986590	17960	17960	17960	17960	0
433	20240821	130100	199986590	17960	17960	17960	17960	0
434	20240821	130000	199986590	17960	17960	17960	17960	0
435	20240821	125900	199986590	17960	17960	17960	17960	0
436	20240821	125800	199986590	17960	17960	17960	17960	0
437	20240821	125700	199986590	17960	17960	17960	17960	56
438	20240821	125600	198980830	17960	17960	17960	17960	0
439	20240821	125500	198980830	17960	17960	17960	17960	0
440	20240821	125400	198980830	17960	17960	17960	17960	0
441	20240821	125300	198980830	17960	17960	17960	17960	0
442	20240821	125200	198980830	17960	17960	17960	17960	0
443	20240821	125100	198980830	17960	17960	17960	17960	0
444	20240821	125000	198980830	17960	17960	17960	17960	0
445	20240821	124900	198980830	17960	17960	17960	17960	0
446	20240821	124800	198980830	17960	17960	17960	17960	20
447	20240821	124700	198621630	17960	17960	17960	17960	0
448	20240821	124600	198621630	17960	17960	17960	17960	0
449	20240821	124500	198621630	17960	17960	17960	17960	50
450	20240821	124400	197723630	17970	17970	17970	17970	0
451	20240821	124300	197723630	17970	17970	17970	17970	0
452	20240821	124200	197723630	17970	17960	17970	17960	589
453	20240821	124100	187144520	17960	17960	17960	17960	62
454	20240821	124000	186031000	17960	17960	17960	17960	0
455	20240821	123900	186031000	17960	17960	17960	17960	0
456	20240821	123800	186031000	17960	17960	17960	17960	3
457	20240821	123700	185977120	17960	17960	17960	17960	0
458	20240821	123600	185977120	17960	17960	17960	17960	5
459	20240821	123500	185887320	17960	17960	17960	17960	0
460	20240821	123400	185887320	17960	17960	17960	17960	0
461	20240821	123300	185887320	17960	17960	17960	17960	0
462	20240821	123200	185887320	17960	17960	17960	17960	0
463	20240821	123100	185887320	17960	17960	17960	17960	0
464	20240821	123000	185887320	17960	17960	17960	17960	0
465	20240821	122900	185887320	17960	17960	17960	17960	0
466	20240821	122800	185887320	17960	17960	17960	17960	0
467	20240821	122700	185887320	17960	17960	17960	17960	0
468	20240821	122600	185887320	17960	17960	17960	17960	0
469	20240821	122500	185887320	17960	17960	17960	17960	0
470	20240821	122400	185887320	17960	17960	17960	17960	15
471	20240821	122300	185617920	17970	17970	17970	17970	0
472	20240821	122200	185617920	17970	17970	17970	17970	0
473	20240821	122100	185617920	17970	17970	17970	17970	0
474	20240821	122000	185617920	17970	17970	17970	17970	0
475	20240821	121900	185617920	17970	17970	17970	17970	0
476	20240821	121800	185617920	17970	17970	17970	17970	0
477	20240821	121700	185617920	17970	17970	17970	17970	0
478	20240821	121600	185617920	17970	17970	17970	17970	0
479	20240821	121500	185617920	17970	17970	17970	17970	0
480	20240821	121400	185617920	17970	17970	17970	17970	0
481	20240821	121300	185617920	17970	17960	17970	17960	67
482	20240821	121200	184414450	17960	17960	17960	17960	0
483	20240821	121100	184414450	17960	17960	17960	17960	0
484	20240821	121000	184414450	17960	17960	17960	17960	0
485	20240821	120900	184414450	17960	17960	17960	17960	0
486	20240821	120800	184414450	17960	17960	17960	17960	0
487	20240821	120700	184414450	17960	17960	17960	17960	0
488	20240821	120600	184414450	17960	17960	17960	17960	0
489	20240821	120500	184414450	17960	17960	17960	17960	0
490	20240821	120400	184414450	17960	17960	17960	17960	0
491	20240821	120300	184414450	17960	17960	17960	17960	0
492	20240821	120200	184414450	17960	17960	17960	17960	0
493	20240821	120100	184414450	17960	17960	17960	17960	0
494	20240821	120000	184414450	17960	17960	17960	17960	5
495	20240821	115900	184324650	17960	17960	17960	17960	0
496	20240821	115800	184324650	17960	17960	17960	17960	0
497	20240821	115700	184324650	17960	17960	17960	17960	0
498	20240821	115600	184324650	17960	17960	17960	17960	0
499	20240821	115500	184324650	17960	17960	17960	17960	0
500	20240821	115400	184324650	17960	17960	17960	17960	30
501	20240821	115300	183785850	17970	17970	17970	17970	0
502	20240821	115200	183785850	17970	17970	17970	17970	0
503	20240821	115100	183785850	17970	17970	17970	17970	0
504	20240821	115000	183785850	17970	17970	17970	17970	0
505	20240821	114900	183785850	17970	17970	17970	17970	0
506	20240821	114800	183785850	17970	17970	17970	17970	0
507	20240821	114700	183785850	17970	17970	17970	17970	0
508	20240821	114600	183785850	17970	17970	17970	17970	0
509	20240821	114500	183785850	17970	17970	17970	17970	0
510	20240821	114400	183785850	17970	17970	17970	17970	0
511	20240821	114300	183785850	17970	17970	17970	17970	0
512	20240821	114200	183785850	17970	17970	17970	17970	0
513	20240821	114100	183785850	17970	17970	17970	17970	0
514	20240821	114000	183785850	17970	17970	17970	17970	0
515	20240821	113900	183785850	17970	17970	17970	17970	0
516	20240821	113800	183785850	17970	17960	17970	17960	20
517	20240821	113700	183426550	17960	17960	17960	17960	0
518	20240821	113600	183426550	17960	17960	17960	17960	0
519	20240821	113500	183426550	17960	17960	17960	17960	0
520	20240821	113400	183426550	17960	17960	17960	17960	0
521	20240821	113300	183426550	17960	17960	17960	17960	0
522	20240821	113200	183426550	17960	17960	17960	17960	0
523	20240821	113100	183426550	17960	17960	17960	17960	18
524	20240821	113000	183103270	17960	17960	17960	17960	0
525	20240821	112900	183103270	17960	17960	17960	17960	0
526	20240821	112800	183103270	17960	17960	17960	17960	0
527	20240821	112700	183103270	17960	17960	17960	17960	14
528	20240821	112600	182851830	17960	17960	17960	17960	447
529	20240821	112500	174823710	17960	17960	17960	17960	0
530	20240821	112400	174823710	17960	17960	17960	17960	5
531	20240821	112300	174733910	17960	17960	17960	17960	0
532	20240821	112200	174733910	17960	17960	17960	17960	0
533	20240821	112100	174733910	17960	17960	17960	17960	0
534	20240821	112000	174733910	17960	17960	17960	17960	0
535	20240821	111900	174733910	17960	17960	17960	17960	92
536	20240821	111800	173081590	17960	17960	17960	17960	0
537	20240821	111700	173081590	17960	17960	17960	17960	0
538	20240821	111600	173081590	17960	17960	17960	17960	0
539	20240821	111500	173081590	17960	17960	17960	17960	0
540	20240821	111400	173081590	17960	17960	17960	17960	0
541	20240821	111300	173081590	17960	17960	17960	17960	0
542	20240821	111200	173081590	17960	17960	17960	17960	0
543	20240821	111100	173081590	17960	17960	17960	17960	0
544	20240821	111000	173081590	17960	17960	17960	17960	0
545	20240821	110900	173081590	17960	17960	17960	17960	0
546	20240821	110800	173081590	17960	17960	17960	17960	0
547	20240821	110700	173081590	17960	17960	17960	17960	150
548	20240821	110600	170387590	17960	17960	17960	17960	50
549	20240821	110500	169489590	17960	17960	17960	17960	0
550	20240821	110400	169489590	17960	17960	17960	17960	0
551	20240821	110300	169489590	17960	17960	17960	17960	0
552	20240821	110200	169489590	17960	17960	17960	17960	273
553	20240821	110100	164586510	17960	17960	17960	17960	0
554	20240821	110000	164586510	17960	17960	17960	17960	0
555	20240821	105900	164586510	17960	17960	17960	17960	0
556	20240821	105800	164586510	17960	17960	17960	17960	0
557	20240821	105700	164586510	17960	17960	17960	17960	0
558	20240821	105600	164586510	17960	17960	17960	17960	0
559	20240821	105500	164586510	17960	17960	17960	17960	0
560	20240821	105400	164586510	17960	17960	17960	17960	140
561	20240821	105300	162072110	17960	17960	17960	17960	0
562	20240821	105200	162072110	17960	17960	17960	17960	0
563	20240821	105100	162072110	17960	17960	17960	17960	0
564	20240821	105000	162072110	17960	17960	17960	17960	0
565	20240821	104900	162072110	17960	17960	17960	17960	5
566	20240821	104800	161982310	17960	17960	17960	17960	0
567	20240821	104700	161982310	17960	17960	17960	17960	0
568	20240821	104600	161982310	17960	17960	17960	17960	0
569	20240821	104500	161982310	17960	17960	17960	17960	8
570	20240821	104400	161838630	17960	17960	17960	17960	0
571	20240821	104300	161838630	17960	17960	17960	17960	0
572	20240821	104200	161838630	17960	17960	17960	17960	0
573	20240821	104100	161838630	17960	17960	17960	17960	0
574	20240821	104000	161838630	17960	17960	17960	17960	0
575	20240821	103900	161838630	17960	17960	17960	17960	0
576	20240821	103800	161838630	17960	17960	17960	17960	0
577	20240821	103700	161838630	17960	17960	17960	17960	613
578	20240821	103600	150829150	17960	17960	17960	17960	0
579	20240821	103500	150829150	17960	17960	17960	17960	0
580	20240821	103400	150829150	17960	17960	17960	17960	0
581	20240821	103300	150829150	17960	17960	17960	17960	0
582	20240821	103200	150829150	17960	17960	17960	17960	0
583	20240821	103100	150829150	17960	17960	17960	17960	0
584	20240821	103000	150829150	17960	17960	17960	17960	0
585	20240821	102900	150829150	17960	17960	17960	17960	0
586	20240821	102800	150829150	17960	17960	17960	17960	0
587	20240821	102700	150829150	17960	17960	17960	17960	0
588	20240821	102600	150829150	17960	17960	17960	17960	0
589	20240821	102500	150829150	17960	17960	17960	17960	49
590	20240821	102400	149949110	17960	17960	17960	17960	0
591	20240821	102300	149949110	17960	17960	17960	17960	0
592	20240821	102200	149949110	17960	17960	17960	17960	21
593	20240821	102100	149571950	17960	17960	17960	17960	0
594	20240821	102000	149571950	17960	17960	17960	17960	0
595	20240821	101900	149571950	17960	17960	17960	17960	46
596	20240821	101800	148745790	17960	17960	17960	17960	0
597	20240821	101700	148745790	17960	17960	17960	17960	30
598	20240821	101600	148206990	17960	17960	17960	17960	5
599	20240821	101500	148117190	17960	17960	17960	17960	0
600	20240821	101400	148117190	17960	17960	17960	17960	0
601	20240821	101300	148117190	17960	17960	17960	17960	0
602	20240821	101200	148117190	17960	17960	17960	17960	1735
603	20240821	101100	116956590	17960	17960	17960	17960	1
604	20240821	101000	116938630	17960	17960	17960	17960	0
605	20240821	100900	116938630	17960	17960	17960	17960	0
606	20240821	100800	116938630	17960	17960	17960	17960	1
607	20240821	100700	116920670	17960	17960	17960	17960	0
608	20240821	100600	116920670	17960	17960	17960	17960	0
609	20240821	100500	116920670	17960	17960	17960	17960	0
610	20240821	100400	116920670	17960	17960	17960	17960	0
611	20240821	100300	116920670	17960	17960	17960	17960	0
612	20240821	100200	116920670	17960	17960	17960	17960	0
613	20240821	100100	116920670	17960	17960	17960	17960	0
614	20240821	100000	116920670	17960	17960	17960	17960	434
615	20240821	095900	109126030	17960	17960	17960	17960	0
616	20240821	095800	109126030	17960	17960	17960	17960	0
617	20240821	095700	109126030	17960	17970	17970	17960	427
618	20240821	095600	101456110	17960	17960	17960	17960	0
619	20240821	095500	101456110	17960	17960	17960	17960	0
620	20240821	095400	101456110	17960	17960	17960	17960	0
621	20240821	095300	101456110	17960	17960	17960	17960	0
622	20240821	095200	101456110	17960	17960	17960	17960	60
623	20240821	095100	100378510	17960	17960	17960	17960	0
624	20240821	095000	100378510	17960	17960	17960	17960	0
625	20240821	094900	100378510	17960	17960	17960	17960	0
626	20240821	094800	100378510	17960	17960	17960	17960	0
627	20240821	094700	100378510	17960	17960	17960	17960	0
628	20240821	094600	100378510	17960	17960	17960	17960	0
629	20240821	094500	100378510	17960	17960	17960	17960	41
630	20240821	094400	99642150	17960	17960	17960	17960	0
631	20240821	094300	99642150	17960	17960	17960	17960	13
632	20240821	094200	99408670	17960	17960	17960	17960	0
633	20240821	094100	99408670	17960	17960	17960	17960	0
634	20240821	094000	99408670	17960	17960	17960	17960	0
635	20240821	093900	99408670	17960	17960	17960	17960	0
636	20240821	093800	99408670	17960	17960	17960	17960	76
637	20240821	093700	98043710	17960	17960	17960	17960	0
638	20240821	093600	98043710	17960	17960	17960	17960	0
639	20240821	093500	98043710	17960	17960	17960	17960	0
640	20240821	093400	98043710	17960	17960	17960	17960	0
641	20240821	093300	98043710	17960	17960	17960	17960	7
642	20240821	093200	97917990	17960	17960	17960	17960	0
643	20240821	093100	97917990	17960	17960	17960	17960	0
644	20240821	093000	97917990	17960	17960	17960	17960	0
645	20240821	092900	97917990	17960	17960	17960	17960	0
646	20240821	092800	97917990	17960	17960	17960	17960	30
647	20240821	092700	97379190	17960	17960	17960	17960	0
648	20240821	092600	97379190	17960	17960	17960	17960	3
649	20240821	092500	97325310	17960	17960	17960	17960	1203
650	20240821	092400	75719430	17960	17960	17960	17960	0
651	20240821	092300	75719430	17960	17960	17960	17960	0
652	20240821	092200	75719430	17960	17960	17960	17960	1
653	20240821	092100	75701470	17960	17960	17960	17960	1024
654	20240821	092000	57310430	17960	17960	17960	17960	360
655	20240821	091900	50844830	17960	17960	17960	17960	0
656	20240821	091800	50844830	17960	17960	17960	17960	0
657	20240821	091700	50844830	17960	17960	17960	17960	0
658	20240821	091600	50844830	17960	17960	17960	17960	0
659	20240821	091500	50844830	17960	17960	17960	17960	0
660	20240821	091400	50844830	17960	17960	17960	17960	0
661	20240821	091300	50844830	17960	17960	17960	17960	0
662	20240821	091200	50844830	17960	17960	17960	17960	0
663	20240821	091100	50844830	17960	17960	17960	17960	0
664	20240821	091000	50844830	17960	17970	17970	17960	50
665	20240821	090900	49946760	17960	17960	17960	17960	187
666	20240821	090800	46588240	17960	17960	17960	17960	0
667	20240821	090700	46588240	17960	17960	17960	17960	592
668	20240821	090600	35955920	17960	17960	17960	17960	0
669	20240821	090500	35955920	17960	17960	17960	17960	0
670	20240821	090400	35955920	17960	17960	17960	17960	500
671	20240821	090300	26975920	17960	17960	17960	17960	250
672	20240821	090200	22485920	17960	17960	17960	17960	1226
673	20240821	090100	466960	17960	17960	17960	17960	0
674	20240821	090000	466960	17960	17960	17960	17960	26