KissMeData/272110/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	205400	294035010	17880	17880	17880	17880	77
3	20240813	205300	294035010	17880	17880	17880	17880	0
4	20240813	205200	294035010	17880	17880	17880	17880	0
5	20240813	205100	294035010	17880	17880	17880	17880	0
6	20240813	205000	294035010	17880	17880	17880	17880	0
7	20240813	204900	294035010	17880	17880	17880	17880	0
8	20240813	204800	294035010	17880	17880	17880	17880	0
9	20240813	204700	294035010	17880	17880	17880	17880	0
10	20240813	204600	294035010	17880	17880	17880	17880	0
11	20240813	204500	294035010	17880	17880	17880	17880	0
12	20240813	204400	294035010	17880	17880	17880	17880	0
13	20240813	204300	294035010	17880	17880	17880	17880	0
14	20240813	204200	294035010	17880	17880	17880	17880	0
15	20240813	204100	294035010	17880	17880	17880	17880	0
16	20240813	204000	294035010	17880	17880	17880	17880	0
17	20240813	203900	294035010	17880	17880	17880	17880	0
18	20240813	203800	294035010	17880	17880	17880	17880	0
19	20240813	203700	294035010	17880	17880	17880	17880	0
20	20240813	203600	294035010	17880	17880	17880	17880	0
21	20240813	203500	294035010	17880	17880	17880	17880	0
22	20240813	203400	294035010	17880	17880	17880	17880	0
23	20240813	203300	294035010	17880	17880	17880	17880	0
24	20240813	203200	294035010	17880	17880	17880	17880	0
25	20240813	203100	294035010	17880	17880	17880	17880	0
26	20240813	203000	294035010	17880	17880	17880	17880	0
27	20240813	202900	294035010	17880	17880	17880	17880	0
28	20240813	202800	294035010	17880	17880	17880	17880	0
29	20240813	202700	294035010	17880	17880	17880	17880	0
30	20240813	202600	294035010	17880	17880	17880	17880	0
31	20240813	202500	294035010	17880	17880	17880	17880	0
32	20240813	202400	294035010	17880	17880	17880	17880	77
33	20240813	202300	294035010	17880	17880	17880	17880	0
34	20240813	202200	294035010	17880	17880	17880	17880	0
35	20240813	202100	294035010	17880	17880	17880	17880	0
36	20240813	202000	294035010	17880	17880	17880	17880	0
37	20240813	201900	294035010	17880	17880	17880	17880	0
38	20240813	201800	294035010	17880	17880	17880	17880	0
39	20240813	201700	294035010	17880	17880	17880	17880	0
40	20240813	201600	294035010	17880	17880	17880	17880	0
41	20240813	201500	294035010	17880	17880	17880	17880	0
42	20240813	201400	294035010	17880	17880	17880	17880	0
43	20240813	201300	294035010	17880	17880	17880	17880	0
44	20240813	201200	294035010	17880	17880	17880	17880	0
45	20240813	201100	294035010	17880	17880	17880	17880	0
46	20240813	201000	294035010	17880	17880	17880	17880	0
47	20240813	200900	294035010	17880	17880	17880	17880	0
48	20240813	200800	294035010	17880	17880	17880	17880	0
49	20240813	200700	294035010	17880	17880	17880	17880	0
50	20240813	200600	294035010	17880	17880	17880	17880	0
51	20240813	200500	294035010	17880	17880	17880	17880	0
52	20240813	200400	294035010	17880	17880	17880	17880	0
53	20240813	200300	294035010	17880	17880	17880	17880	0
54	20240813	200200	294035010	17880	17880	17880	17880	0
55	20240813	200100	294035010	17880	17880	17880	17880	0
56	20240813	200000	294035010	17880	17880	17880	17880	0
57	20240813	195900	294035010	17880	17880	17880	17880	0
58	20240813	195800	294035010	17880	17880	17880	17880	0
59	20240813	195700	294035010	17880	17880	17880	17880	0
60	20240813	195600	294035010	17880	17880	17880	17880	0
61	20240813	195500	294035010	17880	17880	17880	17880	0
62	20240813	195400	294035010	17880	17880	17880	17880	77
63	20240813	195300	294035010	17880	17880	17880	17880	0
64	20240813	195200	294035010	17880	17880	17880	17880	0
65	20240813	195100	294035010	17880	17880	17880	17880	0
66	20240813	195000	294035010	17880	17880	17880	17880	0
67	20240813	194900	294035010	17880	17880	17880	17880	0
68	20240813	194800	294035010	17880	17880	17880	17880	0
69	20240813	194700	294035010	17880	17880	17880	17880	0
70	20240813	194600	294035010	17880	17880	17880	17880	0
71	20240813	194500	294035010	17880	17880	17880	17880	0
72	20240813	194400	294035010	17880	17880	17880	17880	0
73	20240813	194300	294035010	17880	17880	17880	17880	0
74	20240813	194200	294035010	17880	17880	17880	17880	0
75	20240813	194100	294035010	17880	17880	17880	17880	0
76	20240813	194000	294035010	17880	17880	17880	17880	0
77	20240813	193900	294035010	17880	17880	17880	17880	0
78	20240813	193800	294035010	17880	17880	17880	17880	0
79	20240813	193700	294035010	17880	17880	17880	17880	0
80	20240813	193600	294035010	17880	17880	17880	17880	0
81	20240813	193500	294035010	17880	17880	17880	17880	0
82	20240813	193400	294035010	17880	17880	17880	17880	0
83	20240813	193300	294035010	17880	17880	17880	17880	0
84	20240813	193200	294035010	17880	17880	17880	17880	0
85	20240813	193100	294035010	17880	17880	17880	17880	0
86	20240813	193000	294035010	17880	17880	17880	17880	0
87	20240813	192900	294035010	17880	17880	17880	17880	0
88	20240813	192800	294035010	17880	17880	17880	17880	0
89	20240813	192700	294035010	17880	17880	17880	17880	0
90	20240813	192600	294035010	17880	17880	17880	17880	0
91	20240813	192500	294035010	17880	17880	17880	17880	0
92	20240813	192400	294035010	17880	17880	17880	17880	77
93	20240813	192300	294035010	17880	17880	17880	17880	0
94	20240813	192200	294035010	17880	17880	17880	17880	0
95	20240813	192100	294035010	17880	17880	17880	17880	0
96	20240813	192000	294035010	17880	17880	17880	17880	0
97	20240813	191900	294035010	17880	17880	17880	17880	0
98	20240813	191800	294035010	17880	17880	17880	17880	0
99	20240813	191700	294035010	17880	17880	17880	17880	0
100	20240813	191600	294035010	17880	17880	17880	17880	0
101	20240813	191500	294035010	17880	17880	17880	17880	0
102	20240813	191400	294035010	17880	17880	17880	17880	0
103	20240813	191300	294035010	17880	17880	17880	17880	0
104	20240813	191200	294035010	17880	17880	17880	17880	0
105	20240813	191100	294035010	17880	17880	17880	17880	0
106	20240813	191000	294035010	17880	17880	17880	17880	0
107	20240813	190900	294035010	17880	17880	17880	17880	0
108	20240813	190800	294035010	17880	17880	17880	17880	0
109	20240813	190700	294035010	17880	17880	17880	17880	0
110	20240813	190600	294035010	17880	17880	17880	17880	0
111	20240813	190500	294035010	17880	17880	17880	17880	0
112	20240813	190400	294035010	17880	17880	17880	17880	0
113	20240813	190300	294035010	17880	17880	17880	17880	0
114	20240813	190200	294035010	17880	17880	17880	17880	0
115	20240813	190100	294035010	17880	17880	17880	17880	0
116	20240813	190000	294035010	17880	17880	17880	17880	0
117	20240813	185900	294035010	17880	17880	17880	17880	0
118	20240813	185800	294035010	17880	17880	17880	17880	0
119	20240813	185700	294035010	17880	17880	17880	17880	0
120	20240813	185600	294035010	17880	17880	17880	17880	0
121	20240813	185500	294035010	17880	17880	17880	17880	0
122	20240813	185400	294035010	17880	17880	17880	17880	77
123	20240813	185300	294035010	17880	17880	17880	17880	0
124	20240813	185200	294035010	17880	17880	17880	17880	0
125	20240813	185100	294035010	17880	17880	17880	17880	0
126	20240813	185000	294035010	17880	17880	17880	17880	0
127	20240813	184900	294035010	17880	17880	17880	17880	0
128	20240813	184800	294035010	17880	17880	17880	17880	0
129	20240813	184700	294035010	17880	17880	17880	17880	0
130	20240813	184600	294035010	17880	17880	17880	17880	0
131	20240813	184500	294035010	17880	17880	17880	17880	0
132	20240813	184400	294035010	17880	17880	17880	17880	0
133	20240813	184300	294035010	17880	17880	17880	17880	0
134	20240813	184200	294035010	17880	17880	17880	17880	0
135	20240813	184100	294035010	17880	17880	17880	17880	0
136	20240813	184000	294035010	17880	17880	17880	17880	0
137	20240813	183900	294035010	17880	17880	17880	17880	0
138	20240813	183800	294035010	17880	17880	17880	17880	0
139	20240813	183700	294035010	17880	17880	17880	17880	0
140	20240813	183600	294035010	17880	17880	17880	17880	0
141	20240813	183500	294035010	17880	17880	17880	17880	0
142	20240813	183400	294035010	17880	17880	17880	17880	0
143	20240813	183300	294035010	17880	17880	17880	17880	0
144	20240813	183200	294035010	17880	17880	17880	17880	0
145	20240813	183100	294035010	17880	17880	17880	17880	0
146	20240813	183000	294035010	17880	17880	17880	17880	0
147	20240813	182900	294035010	17880	17880	17880	17880	0
148	20240813	182800	294035010	17880	17880	17880	17880	0
149	20240813	182700	294035010	17880	17880	17880	17880	0
150	20240813	182600	294035010	17880	17880	17880	17880	0
151	20240813	182500	294035010	17880	17880	17880	17880	0
152	20240813	182400	294035010	17880	17880	17880	17880	77
153	20240813	182300	294035010	17880	17880	17880	17880	0
154	20240813	182200	294035010	17880	17880	17880	17880	0
155	20240813	182100	294035010	17880	17880	17880	17880	0
156	20240813	182000	294035010	17880	17880	17880	17880	0
157	20240813	181900	294035010	17880	17880	17880	17880	0
158	20240813	181800	294035010	17880	17880	17880	17880	0
159	20240813	181700	294035010	17880	17880	17880	17880	0
160	20240813	181600	294035010	17880	17880	17880	17880	0
161	20240813	181500	294035010	17880	17880	17880	17880	0
162	20240813	181400	294035010	17880	17880	17880	17880	0
163	20240813	181300	294035010	17880	17880	17880	17880	0
164	20240813	181200	294035010	17880	17880	17880	17880	0
165	20240813	181100	294035010	17880	17880	17880	17880	0
166	20240813	181000	294035010	17880	17880	17880	17880	0
167	20240813	180900	294035010	17880	17880	17880	17880	0
168	20240813	180800	294035010	17880	17880	17880	17880	0
169	20240813	180700	294035010	17880	17880	17880	17880	0
170	20240813	180600	294035010	17880	17880	17880	17880	0
171	20240813	180500	294035010	17880	17880	17880	17880	0
172	20240813	180400	294035010	17880	17880	17880	17880	0
173	20240813	180300	294035010	17880	17880	17880	17880	0
174	20240813	180200	294035010	17880	17880	17880	17880	0
175	20240813	180100	294035010	17880	17880	17880	17880	0
176	20240813	180000	294035010	17880	17880	17880	17880	0
177	20240813	175900	294035010	17880	17880	17880	17880	0
178	20240813	175800	294035010	17880	17880	17880	17880	0
179	20240813	175700	294035010	17880	17880	17880	17880	0
180	20240813	175600	294035010	17880	17880	17880	17880	0
181	20240813	175500	294035010	17880	17880	17880	17880	0
182	20240813	175400	294035010	17880	17880	17880	17880	77
183	20240813	175300	294035010	17880	17880	17880	17880	0
184	20240813	175200	294035010	17880	17880	17880	17880	0
185	20240813	175100	294035010	17880	17880	17880	17880	0
186	20240813	175000	294035010	17880	17880	17880	17880	0
187	20240813	174900	294035010	17880	17880	17880	17880	0
188	20240813	174800	294035010	17880	17880	17880	17880	0
189	20240813	174700	294035010	17880	17880	17880	17880	0
190	20240813	174600	294035010	17880	17880	17880	17880	0
191	20240813	174500	294035010	17880	17880	17880	17880	0
192	20240813	174400	294035010	17880	17880	17880	17880	0
193	20240813	174300	294035010	17880	17880	17880	17880	0
194	20240813	174200	294035010	17880	17880	17880	17880	0
195	20240813	174100	294035010	17880	17880	17880	17880	0
196	20240813	174000	294035010	17880	17880	17880	17880	0
197	20240813	173900	294035010	17880	17880	17880	17880	0
198	20240813	173800	294035010	17880	17880	17880	17880	0
199	20240813	173700	294035010	17880	17880	17880	17880	0
200	20240813	173600	294035010	17880	17880	17880	17880	0
201	20240813	173500	294035010	17880	17880	17880	17880	0
202	20240813	173400	294035010	17880	17880	17880	17880	0
203	20240813	173300	294035010	17880	17880	17880	17880	0
204	20240813	173200	294035010	17880	17880	17880	17880	0
205	20240813	173100	294035010	17880	17880	17880	17880	0
206	20240813	173000	294035010	17880	17880	17880	17880	0
207	20240813	172900	294035010	17880	17880	17880	17880	0
208	20240813	172800	294035010	17880	17880	17880	17880	0
209	20240813	172700	294035010	17880	17880	17880	17880	0
210	20240813	172600	294035010	17880	17880	17880	17880	0
211	20240813	172500	294035010	17880	17880	17880	17880	0
212	20240813	172400	294035010	17880	17880	17880	17880	77
213	20240813	172300	294035010	17880	17880	17880	17880	0
214	20240813	172200	294035010	17880	17880	17880	17880	0
215	20240813	172100	294035010	17880	17880	17880	17880	0
216	20240813	172000	294035010	17880	17880	17880	17880	0
217	20240813	171900	294035010	17880	17880	17880	17880	0
218	20240813	171800	294035010	17880	17880	17880	17880	0
219	20240813	171700	294035010	17880	17880	17880	17880	0
220	20240813	171600	294035010	17880	17880	17880	17880	0
221	20240813	171500	294035010	17880	17880	17880	17880	0
222	20240813	171400	294035010	17880	17880	17880	17880	0
223	20240813	171300	294035010	17880	17880	17880	17880	0
224	20240813	171200	294035010	17880	17880	17880	17880	0
225	20240813	171100	294035010	17880	17880	17880	17880	0
226	20240813	171000	294035010	17880	17880	17880	17880	0
227	20240813	170900	294035010	17880	17880	17880	17880	0
228	20240813	170800	294035010	17880	17880	17880	17880	0
229	20240813	170700	294035010	17880	17880	17880	17880	0
230	20240813	170600	294035010	17880	17880	17880	17880	0
231	20240813	170500	294035010	17880	17880	17880	17880	0
232	20240813	170400	294035010	17880	17880	17880	17880	0
233	20240813	170300	294035010	17880	17880	17880	17880	0
234	20240813	170200	294035010	17880	17880	17880	17880	0
235	20240813	170100	294035010	17880	17880	17880	17880	0
236	20240813	170000	294035010	17880	17880	17880	17880	0
237	20240813	165900	294035010	17880	17880	17880	17880	0
238	20240813	165800	294035010	17880	17880	17880	17880	0
239	20240813	165700	294035010	17880	17880	17880	17880	0
240	20240813	165600	294035010	17880	17880	17880	17880	0
241	20240813	165500	294035010	17880	17880	17880	17880	0
242	20240813	165400	294035010	17880	17880	17880	17880	77
243	20240813	165300	294035010	17880	17880	17880	17880	0
244	20240813	165200	294035010	17880	17880	17880	17880	0
245	20240813	165100	294035010	17880	17880	17880	17880	0
246	20240813	165000	294035010	17880	17880	17880	17880	0
247	20240813	164900	294035010	17880	17880	17880	17880	0
248	20240813	164800	294035010	17880	17880	17880	17880	0
249	20240813	164700	294035010	17880	17880	17880	17880	0
250	20240813	164600	294035010	17880	17880	17880	17880	0
251	20240813	164500	294035010	17880	17880	17880	17880	0
252	20240813	164400	294035010	17880	17880	17880	17880	0
253	20240813	164300	294035010	17880	17880	17880	17880	0
254	20240813	164200	294035010	17880	17880	17880	17880	0
255	20240813	164100	294035010	17880	17880	17880	17880	0
256	20240813	164000	294035010	17880	17880	17880	17880	0
257	20240813	163900	294035010	17880	17880	17880	17880	0
258	20240813	163800	294035010	17880	17880	17880	17880	0
259	20240813	163700	294035010	17880	17880	17880	17880	0
260	20240813	163600	294035010	17880	17880	17880	17880	0
261	20240813	163500	294035010	17880	17880	17880	17880	0
262	20240813	163400	294035010	17880	17880	17880	17880	0
263	20240813	163300	294035010	17880	17880	17880	17880	0
264	20240813	163200	294035010	17880	17880	17880	17880	0
265	20240813	163100	294035010	17880	17880	17880	17880	0
266	20240813	163000	294035010	17880	17880	17880	17880	0
267	20240813	162900	294035010	17880	17880	17880	17880	0
268	20240813	162800	294035010	17880	17880	17880	17880	0
269	20240813	162700	294035010	17880	17880	17880	17880	0
270	20240813	162600	294035010	17880	17880	17880	17880	0
271	20240813	162500	294035010	17880	17880	17880	17880	0
272	20240813	162400	294035010	17880	17880	17880	17880	77
273	20240813	162300	294035010	17880	17880	17880	17880	0
274	20240813	162200	294035010	17880	17880	17880	17880	0
275	20240813	162100	294035010	17880	17880	17880	17880	0
276	20240813	162000	294035010	17880	17880	17880	17880	0
277	20240813	161900	294035010	17880	17880	17880	17880	0
278	20240813	161800	294035010	17880	17880	17880	17880	0
279	20240813	161700	294035010	17880	17880	17880	17880	0
280	20240813	161600	294035010	17880	17880	17880	17880	0
281	20240813	161500	294035010	17880	17880	17880	17880	0
282	20240813	161400	294035010	17880	17880	17880	17880	0
283	20240813	161300	294035010	17880	17880	17880	17880	0
284	20240813	161200	294035010	17880	17880	17880	17880	0
285	20240813	161100	294035010	17880	17880	17880	17880	0
286	20240813	161000	294035010	17880	17880	17880	17880	0
287	20240813	160900	294035010	17880	17880	17880	17880	0
288	20240813	160800	294035010	17880	17880	17880	17880	0
289	20240813	160700	294035010	17880	17880	17880	17880	0
290	20240813	160600	294035010	17880	17880	17880	17880	0
291	20240813	160500	294035010	17880	17880	17880	17880	0
292	20240813	160400	294035010	17880	17880	17880	17880	0
293	20240813	160300	294035010	17880	17880	17880	17880	0
294	20240813	160200	294035010	17880	17880	17880	17880	0
295	20240813	160100	294035010	17880	17880	17880	17880	0
296	20240813	160000	294035010	17880	17880	17880	17880	0
297	20240813	155900	294035010	17880	17880	17880	17880	0
298	20240813	155800	294035010	17880	17880	17880	17880	0
299	20240813	155700	294035010	17880	17880	17880	17880	0
300	20240813	155600	294035010	17880	17880	17880	17880	0
301	20240813	155500	294035010	17880	17880	17880	17880	0
302	20240813	155400	294035010	17880	17880	17880	17880	77
303	20240813	155300	294035010	17880	17880	17880	17880	0
304	20240813	155200	294035010	17880	17880	17880	17880	0
305	20240813	155100	294035010	17880	17880	17880	17880	0
306	20240813	155000	294035010	17880	17880	17880	17880	0
307	20240813	154900	294035010	17880	17880	17880	17880	0
308	20240813	154800	294035010	17880	17880	17880	17880	0
309	20240813	154700	294035010	17880	17880	17880	17880	0
310	20240813	154600	294035010	17880	17880	17880	17880	0
311	20240813	154500	294035010	17880	17880	17880	17880	0
312	20240813	154400	294035010	17880	17880	17880	17880	0
313	20240813	154300	294035010	17880	17880	17880	17880	0
314	20240813	154200	294035010	17880	17880	17880	17880	0
315	20240813	154100	294035010	17880	17880	17880	17880	0
316	20240813	154000	294035010	17880	17880	17880	17880	0
317	20240813	153900	294035010	17880	17880	17880	17880	0
318	20240813	153800	294035010	17880	17880	17880	17880	0
319	20240813	153700	294035010	17880	17880	17880	17880	0
320	20240813	153600	294035010	17880	17880	17880	17880	0
321	20240813	153500	294035010	17880	17880	17880	17880	0
322	20240813	153400	294035010	17880	17880	17880	17880	0
323	20240813	153300	294035010	17880	17880	17880	17880	0
324	20240813	153200	294035010	17880	17880	17880	17880	0
325	20240813	153100	294035010	17880	17880	17880	17880	0
326	20240813	153000	294035010	17880	17880	17880	17880	77
327	20240813	152900	292658250	17740	17740	17740	17740	0
328	20240813	152800	292658250	17740	17740	17740	17740	0
329	20240813	152700	292658250	17740	17740	17740	17740	0
330	20240813	152600	292658250	17740	17740	17740	17740	0
331	20240813	152500	292658250	17740	17740	17740	17740	0
332	20240813	152400	292658250	17740	17740	17740	17740	0
333	20240813	152300	292658250	17740	17740	17740	17740	0
334	20240813	152200	292658250	17740	17740	17740	17740	0
335	20240813	152100	292658250	17740	17740	17740	17740	0
336	20240813	152000	292658250	17740	17740	17740	17740	0
337	20240813	151900	292658250	17740	17830	17830	17740	3
338	20240813	151800	292604850	17740	17830	17830	17740	60
339	20240813	151700	291538010	17830	17830	17830	17830	99
340	20240813	151600	289772840	17830	17810	17830	17800	48
341	20240813	151500	288917340	17810	17860	17860	17810	354
342	20240813	151400	282610550	17860	17870	17870	17860	41
343	20240813	151300	281877920	17870	17860	17870	17860	65
344	20240813	151200	280716850	17870	17870	17870	17870	39
345	20240813	151100	280019920	17870	17870	17870	17740	105
346	20240813	151000	278150430	17870	17790	17870	17730	92
347	20240813	150900	276513570	17880	17880	17880	17880	56
348	20240813	150800	275512290	17880	17740	17880	17740	66
349	20240813	150700	274340760	17750	17750	17750	17750	37
350	20240813	150600	273684010	17750	17750	17750	17750	69
351	20240813	150500	272459260	17750	17750	17750	17750	54
352	20240813	150400	271500760	17740	17750	17750	17740	64
353	20240813	150300	270364770	17750	17740	17750	17730	55
354	20240813	150200	269388680	17750	17770	17770	17750	60
355	20240813	150100	268323330	17710	17780	17780	17710	83
356	20240813	150000	266851140	17780	17770	17780	17770	59
357	20240813	145900	265802390	17770	17780	17780	17760	91
358	20240813	145800	264185400	17780	17770	17780	17770	35
359	20240813	145700	263563420	17770	17760	17770	17760	40
360	20240813	145600	262853010	17760	17750	17760	17750	68
361	20240813	145500	261645900	17750	17750	17760	17750	60
362	20240813	145400	260580870	17750	17750	17760	17740	51
363	20240813	145300	259675580	17750	17750	17750	17740	53
364	20240813	145200	258734840	17730	17760	17760	17730	166
365	20240813	145100	255788590	17770	17810	17810	17770	38
366	20240813	145000	255112180	17830	17880	17880	17830	221
367	20240813	144900	251170780	17880	17750	17880	17750	135
368	20240813	144800	248774360	17750	17750	17750	17750	34
369	20240813	144700	248170860	17750	17750	17750	17750	27
370	20240813	144600	247691610	17750	17750	17750	17750	35
371	20240813	144500	247070360	17750	17750	17750	17750	185
372	20240813	144400	243786610	17750	17750	17750	17740	55
373	20240813	144300	242810450	17750	17770	17770	17740	78
374	20240813	144200	241425870	17800	17850	17850	17800	60
375	20240813	144100	240356400	17820	17900	17900	17820	124
376	20240813	144000	238145100	17770	17810	17810	17740	126
377	20240813	143900	235906080	17820	17850	17850	17820	57
378	20240813	143800	234889650	17850	17900	17900	17850	65
379	20240813	143700	233727390	17900	17890	17900	17890	46
380	20240813	143600	232904250	17890	17880	17890	17880	29
381	20240813	143500	232385600	17890	17870	17890	17870	48
382	20240813	143400	231527820	17870	17870	17870	17870	33
383	20240813	143300	230938110	17870	17870	17870	17870	35
384	20240813	143200	230312660	17870	17870	17870	17870	51
385	20240813	143100	229401290	17870	17860	17870	17860	33
386	20240813	143000	228811660	17860	17870	17870	17860	41
387	20240813	142900	228079110	17870	17880	17880	17870	65
388	20240813	142800	226917380	17880	17880	17890	17880	68
389	20240813	142700	225701090	17880	17890	17890	17870	31
390	20240813	142600	225146650	17890	17880	17890	17880	29
391	20240813	142500	224627920	17880	17870	17880	17870	60
392	20240813	142400	223555590	17870	17870	17870	17870	35
393	20240813	142300	222930140	17870	17870	17870	17870	29
394	20240813	142200	222411910	17870	17860	17870	17860	37
395	20240813	142100	221750860	17870	17870	17870	17860	64
396	20240813	142000	220607380	17870	17860	17870	17860	32
397	20240813	141900	220035710	17860	17850	17860	17850	41
398	20240813	141800	219303600	17850	17810	17850	17810	71
399	20240813	141700	218038260	17810	17810	17810	17810	26
400	20240813	141600	217575200	17810	17810	17810	17810	35
401	20240813	141500	216951850	17810	17810	17810	17800	62
402	20240813	141400	215847790	17800	17810	17810	17790	31
403	20240813	141300	215295820	17810	17810	17810	17800	33
404	20240813	141200	214708150	17810	17810	17810	17800	33
405	20240813	141100	214120470	17810	17810	17810	17810	52
406	20240813	141000	213194350	17810	17790	17810	17790	27
407	20240813	140900	212714000	17790	17790	17790	17780	32
408	20240813	140800	212144770	17790	17810	17810	17790	75
409	20240813	140700	210809750	17810	17810	17810	17800	145
410	20240813	140600	208227630	17810	17810	17810	17810	48
411	20240813	140500	207372750	17810	17810	17810	17810	29
412	20240813	140400	206856260	17810	17800	17810	17800	56
413	20240813	140300	205859160	17800	17810	17810	17790	31
414	20240813	140200	205307500	17810	17810	17810	17810	34
415	20240813	140100	204701960	17810	17810	17810	17810	54
416	20240813	140000	203740220	17810	17810	17810	17810	37
417	20240813	135900	203081250	17810	17800	17810	17800	47
418	20240813	135800	202244410	17800	17800	17810	17800	34
419	20240813	135700	201639150	17810	17790	17810	17790	68
420	20240813	135600	200428750	17810	17790	17810	17790	31
421	20240813	135500	199876780	17790	17790	17810	17790	32
422	20240813	135400	199307040	17810	17790	17810	17780	250
423	20240813	135300	194855680	17790	17780	17810	17780	255
424	20240813	135200	190319280	17760	17750	17760	17750	158
425	20240813	135100	187513220	17750	17700	17750	17690	35
426	20240813	135000	186892790	17680	17690	17700	17680	53
427	20240813	134900	185955340	17690	17690	17690	17690	3
428	20240813	134800	185902270	17700	17700	17700	17700	1
429	20240813	134700	185884570	17620	17620	17620	17620	0
430	20240813	134600	185884570	17620	17640	17640	17620	89
431	20240813	134500	184315660	17670	17670	17670	17670	2
432	20240813	134400	184280320	17670	17670	17670	17670	101
433	20240813	134300	182495650	17630	17690	17690	17630	535
434	20240813	134200	173046560	17700	17700	17700	17700	0
435	20240813	134100	173046560	17700	17700	17700	17700	22
436	20240813	134000	172657160	17700	17700	17700	17700	29
437	20240813	133900	172143860	17710	17720	17720	17710	49
438	20240813	133800	171275790	17720	17720	17720	17720	0
439	20240813	133700	171275790	17720	17720	17720	17720	0
440	20240813	133600	171275790	17720	17720	17720	17720	0
441	20240813	133500	171275790	17720	17720	17720	17720	0
442	20240813	133400	171275790	17720	17720	17720	17720	0
443	20240813	133300	171275790	17720	17720	17720	17720	46
444	20240813	133200	170460670	17720	17720	17720	17720	0
445	20240813	133100	170460670	17720	17720	17720	17720	0
446	20240813	133000	170460670	17720	17720	17720	17720	0
447	20240813	132900	170460670	17720	17720	17720	17720	0
448	20240813	132800	170460670	17720	17720	17720	17720	0
449	20240813	132700	170460670	17720	17730	17730	17720	524
450	20240813	132600	161170440	17730	17730	17730	17730	0
451	20240813	132500	161170440	17730	17730	17730	17730	0
452	20240813	132400	161170440	17730	17730	17730	17730	0
453	20240813	132300	161170440	17730	17730	17730	17730	0
454	20240813	132200	161170440	17730	17730	17730	17730	0
455	20240813	132100	161170440	17730	17730	17730	17730	0
456	20240813	132000	161170440	17730	17730	17730	17730	0
457	20240813	131900	161170440	17730	17730	17730	17730	0
458	20240813	131800	161170440	17730	17730	17730	17730	0
459	20240813	131700	161170440	17730	17730	17730	17730	0
460	20240813	131600	161170440	17730	17730	17730	17730	60
461	20240813	131500	160106640	17730	17730	17730	17730	0
462	20240813	131400	160106640	17730	17730	17730	17730	0
463	20240813	131300	160106640	17730	17730	17730	17730	0
464	20240813	131200	160106640	17730	17730	17730	17730	0
465	20240813	131100	160106640	17730	17730	17730	17730	0
466	20240813	131000	160106640	17730	17730	17730	17730	0
467	20240813	130900	160106640	17730	17730	17730	17730	19
468	20240813	130800	159769770	17730	17730	17730	17730	0
469	20240813	130700	159769770	17730	17760	17760	17730	41
470	20240813	130600	159042420	17770	17770	17770	17770	0
471	20240813	130500	159042420	17770	17770	17770	17770	40
472	20240813	130400	158331620	17770	17770	17770	17770	0
473	20240813	130300	158331620	17770	17770	17770	17770	0
474	20240813	130200	158331620	17770	17770	17770	17770	10
475	20240813	130100	158153920	17770	17770	17770	17770	0
476	20240813	130000	158153920	17770	17770	17770	17770	20
477	20240813	125900	157798520	17770	17770	17770	17770	0
478	20240813	125800	157798520	17770	17770	17770	17770	7
479	20240813	125700	157674130	17770	17770	17770	17770	19
480	20240813	125600	157336500	17770	17770	17770	17770	0
481	20240813	125500	157336500	17770	17770	17770	17770	37
482	20240813	125400	156679010	17770	17770	17770	17770	0
483	20240813	125300	156679010	17770	17770	17770	17770	0
484	20240813	125200	156679010	17770	17770	17770	17770	23
485	20240813	125100	156270300	17780	17780	17780	17780	0
486	20240813	125000	156270300	17780	17780	17780	17780	0
487	20240813	124900	156270300	17780	17780	17780	17780	0
488	20240813	124800	156270300	17780	17780	17780	17780	45
489	20240813	124700	155470200	17780	17780	17780	17780	0
490	20240813	124600	155470200	17780	17780	17780	17780	0
491	20240813	124500	155470200	17780	17780	17780	17780	23
492	20240813	124400	155061260	17780	17780	17780	17780	0
493	20240813	124300	155061260	17780	17780	17780	17780	0
494	20240813	124200	155061260	17780	17780	17780	17780	0
495	20240813	124100	155061260	17780	17760	17780	17760	23
496	20240813	124000	154652760	17780	17780	17780	17780	0
497	20240813	123900	154652760	17780	17780	17780	17780	0
498	20240813	123800	154652760	17780	17780	17780	17780	23
499	20240813	123700	154243820	17670	17670	17670	17670	0
500	20240813	123600	154243820	17670	17670	17670	17670	0
501	20240813	123500	154243820	17670	17670	17670	17670	0
502	20240813	123400	154243820	17670	17670	17670	17670	45
503	20240813	123300	153448670	17670	17670	17670	17670	0
504	20240813	123200	153448670	17670	17670	17670	17670	0
505	20240813	123100	153448670	17670	17670	17670	17670	34
506	20240813	123000	152847890	17670	17670	17670	17670	0
507	20240813	122900	152847890	17670	17670	17670	17670	0
508	20240813	122800	152847890	17670	17670	17670	17670	1
509	20240813	122700	152830220	17660	17660	17660	17660	0
510	20240813	122600	152830220	17660	17660	17660	17660	0
511	20240813	122500	152830220	17660	17670	17670	17660	135
512	20240813	122400	150444870	17670	17670	17670	17670	0
513	20240813	122300	150444870	17670	17670	17670	17670	2
514	20240813	122200	150409530	17670	17670	17670	17670	23
515	20240813	122100	150003120	17670	17670	17670	17670	0
516	20240813	122000	150003120	17670	17670	17670	17670	0
517	20240813	121900	150003120	17670	17670	17670	17670	10
518	20240813	121800	149826420	17680	17680	17680	17680	36
519	20240813	121700	149189940	17680	17680	17680	17680	0
520	20240813	121600	149189940	17680	17680	17680	17680	0
521	20240813	121500	149189940	17680	17700	17700	17680	36
522	20240813	121400	148552760	17780	17780	17780	17780	23
523	20240813	121300	148143820	17780	17780	17780	17780	0
524	20240813	121200	148143820	17780	17770	17780	17770	3
525	20240813	121100	148090500	17700	17700	17700	17700	0
526	20240813	121000	148090500	17700	17700	17700	17700	0
527	20240813	120900	148090500	17700	17700	17700	17700	0
528	20240813	120800	148090500	17700	17700	17700	17700	0
529	20240813	120700	148090500	17700	17700	17700	17700	10
530	20240813	120600	147913500	17700	17700	17700	17690	129
531	20240813	120500	145630290	17700	17700	17700	17700	1
532	20240813	120400	145612590	17700	17700	17700	17700	10
533	20240813	120300	145435590	17700	17700	17700	17700	0
534	20240813	120200	145435590	17700	17700	17700	17700	0
535	20240813	120100	145435590	17700	17700	17700	17700	0
536	20240813	120000	145435590	17700	17700	17700	17700	0
537	20240813	115900	145435590	17700	17770	17770	17700	49
538	20240813	115800	144566020	17770	17770	17770	17770	0
539	20240813	115700	144566020	17770	17770	17770	17770	0
540	20240813	115600	144566020	17770	17770	17770	17770	0
541	20240813	115500	144566020	17770	17770	17770	17770	0
542	20240813	115400	144566020	17770	17770	17770	17770	19
543	20240813	115300	144228390	17770	17770	17770	17770	0
544	20240813	115200	144228390	17770	17770	17770	17770	0
545	20240813	115100	144228390	17770	17770	17770	17770	19
546	20240813	115000	143890760	17770	17770	17770	17770	0
547	20240813	114900	143890760	17770	17770	17770	17770	0
548	20240813	114800	143890760	17770	17770	17770	17770	0
549	20240813	114700	143890760	17770	17770	17770	17770	6
550	20240813	114600	143784140	17770	17770	17770	17770	17
551	20240813	114500	143482050	17770	17770	17770	17770	0
552	20240813	114400	143482050	17770	17770	17770	17770	0
553	20240813	114300	143482050	17770	17770	17770	17770	23
554	20240813	114200	143073340	17770	17770	17770	17770	0
555	20240813	114100	143073340	17770	17770	17770	17770	0
556	20240813	114000	143073340	17770	17770	17770	17770	23
557	20240813	113900	142664630	17770	17770	17770	17770	0
558	20240813	113800	142664630	17770	17770	17770	17770	0
559	20240813	113700	142664630	17770	17770	17770	17770	0
560	20240813	113600	142664630	17770	17770	17770	17770	22
561	20240813	113500	142273690	17770	17770	17770	17770	0
562	20240813	113400	142273690	17770	17770	17770	17770	0
563	20240813	113300	142273690	17770	17770	17770	17770	23
564	20240813	113200	141864980	17770	17770	17770	17770	0
565	20240813	113100	141864980	17770	17770	17770	17770	0
566	20240813	113000	141864980	17770	17770	17770	17770	0
567	20240813	112900	141864980	17770	17770	17770	17770	46
568	20240813	112800	141047560	17770	17770	17770	17770	0
569	20240813	112700	141047560	17770	17770	17770	17770	20
570	20240813	112600	140692160	17770	17780	17780	17770	26
571	20240813	112500	140229910	17770	17770	17770	17770	0
572	20240813	112400	140229910	17770	17770	17770	17770	9
573	20240813	112300	140069980	17770	17770	17770	17770	0
574	20240813	112200	140069980	17770	17770	17770	17770	37
575	20240813	112100	139412490	17770	17770	17770	17770	0
576	20240813	112000	139412490	17770	17770	17770	17770	0
577	20240813	111900	139412490	17770	17770	17770	17770	23
578	20240813	111800	139003780	17690	17690	17690	17690	0
579	20240813	111700	139003780	17690	17690	17690	17690	1
580	20240813	111600	138986090	17650	17650	17650	17650	0
581	20240813	111500	138986090	17650	17650	17650	17650	9
582	20240813	111400	138827240	17650	17650	17650	17650	0
583	20240813	111300	138827240	17650	17650	17650	17650	7
584	20240813	111200	138703690	17620	17620	17620	17620	0
585	20240813	111100	138703690	17620	17620	17620	17620	12
586	20240813	111000	138492250	17600	17600	17600	17600	0
587	20240813	110900	138492250	17600	17600	17600	17600	25
588	20240813	110800	138052250	17600	17600	17600	17600	0
589	20240813	110700	138052250	17600	17600	17600	17600	0
590	20240813	110600	138052250	17600	17600	17600	17600	0
591	20240813	110500	138052250	17600	17600	17600	17600	13
592	20240813	110400	137823450	17600	17590	17600	17590	25
593	20240813	110300	137383630	17580	17580	17580	17580	7
594	20240813	110200	137260570	17600	17600	17610	17600	75
595	20240813	110100	135940550	17620	17620	17620	17620	2
596	20240813	110000	135905310	17600	17600	17600	17600	0
597	20240813	105900	135905310	17600	17600	17600	17600	0
598	20240813	105800	135905310	17600	17600	17600	17600	23
599	20240813	105700	135500510	17600	17600	17600	17600	1
600	20240813	105600	135482910	17600	17630	17630	17600	401
601	20240813	105500	128416910	17780	17780	17780	17780	23
602	20240813	105400	128007970	17780	17780	17780	17780	0
603	20240813	105300	128007970	17780	17780	17780	17780	0
604	20240813	105200	128007970	17780	17780	17780	17780	0
605	20240813	105100	128007970	17780	17780	17780	17780	23
606	20240813	105000	127599030	17780	17780	17780	17780	0
607	20240813	104900	127599030	17780	17780	17780	17780	0
608	20240813	104800	127599030	17780	17770	17780	17770	23
609	20240813	104700	127190190	17780	17780	17780	17780	0
610	20240813	104600	127190190	17780	17780	17780	17780	0
611	20240813	104500	127190190	17780	17770	17780	17770	23
612	20240813	104400	126781440	17810	17810	17810	17810	0
613	20240813	104300	126781440	17810	17810	17810	17810	0
614	20240813	104200	126781440	17810	17810	17810	17810	0
615	20240813	104100	126781440	17810	17620	17810	17600	183
616	20240813	104000	123535760	17620	17620	17620	17620	0
617	20240813	103900	123535760	17620	17620	17620	17620	0
618	20240813	103800	123535760	17620	17620	17620	17620	0
619	20240813	103700	123535760	17620	17620	17620	17620	0
620	20240813	103600	123535760	17620	17620	17620	17620	0
621	20240813	103500	123535760	17620	17620	17620	17620	0
622	20240813	103400	123535760	17620	17630	17630	17620	60
623	20240813	103300	122478020	17630	17630	17630	17630	0
624	20240813	103200	122478020	17630	17630	17630	17630	0
625	20240813	103100	122478020	17630	17790	17800	17630	41
626	20240813	103000	121751290	17800	17800	17800	17800	0
627	20240813	102900	121751290	17800	17790	17800	17790	57
628	20240813	102800	120737150	17790	17790	17790	17790	0
629	20240813	102700	120737150	17790	17790	17790	17790	23
630	20240813	102600	120327980	17790	17790	17790	17790	0
631	20240813	102500	120327980	17790	17790	17790	17790	0
632	20240813	102400	120327980	17790	17770	17790	17770	23
633	20240813	102300	119919050	17810	17810	17810	17810	0
634	20240813	102200	119919050	17810	17810	17810	17810	0
635	20240813	102100	119919050	17810	17800	17810	17800	28
636	20240813	102000	119420400	17600	17730	17730	17600	651
637	20240813	101900	107928150	17730	17760	17760	17730	1000
638	20240813	101800	90195630	17840	17840	17840	17840	0
639	20240813	101700	90195630	17840	17840	17840	17840	23
640	20240813	101600	89785310	17840	17840	17840	17840	0
641	20240813	101500	89785310	17840	17840	17840	17840	1
642	20240813	101400	89767470	17760	17760	17760	17760	0
643	20240813	101300	89767470	17760	17760	17760	17760	0
644	20240813	101200	89767470	17760	17810	17810	17760	100
645	20240813	101100	87989680	17810	17820	17820	17810	2
646	20240813	101000	87954050	17820	17820	17820	17820	22
647	20240813	100900	87562010	17820	17820	17820	17820	0
648	20240813	100800	87562010	17820	17820	17820	17820	0
649	20240813	100700	87562010	17820	17820	17820	17820	23
650	20240813	100600	87152150	17820	17840	17840	17820	60
651	20240813	100500	86081770	17840	17840	17840	17840	0
652	20240813	100400	86081770	17840	17840	17840	17840	0
653	20240813	100300	86081770	17840	17850	17850	17840	51
654	20240813	100200	85171920	17870	17870	17870	17870	0
655	20240813	100100	85171920	17870	17870	17870	17870	0
656	20240813	100000	85171920	17870	17870	17870	17870	46
657	20240813	095900	84349900	17870	17870	17870	17870	0
658	20240813	095800	84349900	17870	17870	17870	17870	0
659	20240813	095700	84349900	17870	17870	17870	17870	23
660	20240813	095600	83938890	17870	17870	17870	17870	0
661	20240813	095500	83938890	17870	17870	17870	17870	0
662	20240813	095400	83938890	17870	17870	17870	17870	0
663	20240813	095300	83938890	17870	17870	17870	17870	1
664	20240813	095200	83921020	17840	17840	17840	17840	77
665	20240813	095100	82547340	17840	17840	17840	17840	0
666	20240813	095000	82547340	17840	17840	17840	17840	1
667	20240813	094900	82529500	17830	17830	17830	17830	140
668	20240813	094800	80033300	17830	17830	17830	17830	0
669	20240813	094700	80033300	17830	17830	17830	17830	25
670	20240813	094600	79587550	17830	17830	17830	17830	23
671	20240813	094500	79177460	17830	17830	17830	17830	0
672	20240813	094400	79177460	17830	17830	17830	17830	1
673	20240813	094300	79159630	17840	17840	17840	17840	23
674	20240813	094200	78749310	17840	17840	17840	17840	1
675	20240813	094100	78731470	17850	17850	17850	17850	0
676	20240813	094000	78731470	17850	17850	17850	17850	0
677	20240813	093900	78731470	17850	17830	17850	17830	23
678	20240813	093800	78321080	17850	17850	17850	17850	0
679	20240813	093700	78321080	17850	17850	17850	17850	0
680	20240813	093600	78321080	17850	17850	17850	17850	22
681	20240813	093500	77928380	17760	17760	17760	17760	0
682	20240813	093400	77928380	17760	17760	17760	17760	6
683	20240813	093300	77821820	17870	17870	17870	17870	0
684	20240813	093200	77821820	17870	17870	17870	17870	0
685	20240813	093100	77821820	17870	17870	17870	17870	4
686	20240813	093000	77750340	17900	17900	17900	17900	0
687	20240813	092900	77750340	17900	17900	17900	17900	0
688	20240813	092800	77750340	17900	17900	17900	17900	0
689	20240813	092700	77750340	17900	17900	17900	17900	0
690	20240813	092600	77750340	17900	17900	17900	17900	0
691	20240813	092500	77750340	17900	17900	17900	17900	0
692	20240813	092400	77750340	17900	17890	17900	17890	56
693	20240813	092300	76748040	17890	17890	17890	17890	1
694	20240813	092200	76730150	17730	17730	17730	17730	0
695	20240813	092100	76730150	17730	17750	17750	17730	200
696	20240813	092000	73183500	17730	17730	17730	17730	0
697	20240813	091900	73183500	17730	17730	17730	17730	0
698	20240813	091800	73183500	17730	17730	17730	17730	0
699	20240813	091700	73183500	17730	17730	17730	17730	0
700	20240813	091600	73183500	17730	17730	17730	17730	22
701	20240813	091500	72793440	17900	17900	17900	17900	0
702	20240813	091400	72793440	17900	17900	17900	17900	0
703	20240813	091300	72793440	17900	17900	17900	17900	0
704	20240813	091200	72793440	17900	17900	17900	17900	0
705	20240813	091100	72793440	17900	17930	17930	17810	1537
706	20240813	091000	45280780	17930	17930	17930	17930	30
707	20240813	090900	44742880	18100	17930	18100	17930	6
708	20240813	090800	44634620	17930	17930	17930	17930	1
709	20240813	090700	44616690	17940	18020	18020	17940	478
710	20240813	090600	36003610	18020	18040	18040	18020	482
711	20240813	090500	27311130	18040	18100	18120	18040	201
712	20240813	090400	23671420	18040	18050	18050	18040	236
713	20240813	090300	19412240	18050	18040	18140	18040	305
714	20240813	090200	13901890	18040	17960	18040	17900	166
715	20240813	090100	10914050	17960	17900	17960	17900	21
716	20240813	090000	10537210	17890	17890	17890	17890	589