KissMeData/272550/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	205600	590358570	18790	18790	18790	18790	509
3	20240807	205500	590358570	18790	18790	18790	18790	0
4	20240807	205400	590358570	18790	18790	18790	18790	0
5	20240807	205300	590358570	18790	18790	18790	18790	0
6	20240807	205200	590358570	18790	18790	18790	18790	0
7	20240807	205100	590358570	18790	18790	18790	18790	0
8	20240807	205000	590358570	18790	18790	18790	18790	0
9	20240807	204900	590358570	18790	18790	18790	18790	0
10	20240807	204800	590358570	18790	18790	18790	18790	0
11	20240807	204700	590358570	18790	18790	18790	18790	0
12	20240807	204600	590358570	18790	18790	18790	18790	0
13	20240807	204500	590358570	18790	18790	18790	18790	0
14	20240807	204400	590358570	18790	18790	18790	18790	0
15	20240807	204300	590358570	18790	18790	18790	18790	0
16	20240807	204200	590358570	18790	18790	18790	18790	0
17	20240807	204100	590358570	18790	18790	18790	18790	0
18	20240807	204000	590358570	18790	18790	18790	18790	0
19	20240807	203900	590358570	18790	18790	18790	18790	0
20	20240807	203800	590358570	18790	18790	18790	18790	0
21	20240807	203700	590358570	18790	18790	18790	18790	0
22	20240807	203600	590358570	18790	18790	18790	18790	0
23	20240807	203500	590358570	18790	18790	18790	18790	0
24	20240807	203400	590358570	18790	18790	18790	18790	0
25	20240807	203300	590358570	18790	18790	18790	18790	0
26	20240807	203200	590358570	18790	18790	18790	18790	0
27	20240807	203100	590358570	18790	18790	18790	18790	0
28	20240807	203000	590358570	18790	18790	18790	18790	0
29	20240807	202900	590358570	18790	18790	18790	18790	0
30	20240807	202800	590358570	18790	18790	18790	18790	0
31	20240807	202700	590358570	18790	18790	18790	18790	0
32	20240807	202600	590358570	18790	18790	18790	18790	509
33	20240807	202500	590358570	18790	18790	18790	18790	0
34	20240807	202400	590358570	18790	18790	18790	18790	0
35	20240807	202300	590358570	18790	18790	18790	18790	0
36	20240807	202200	590358570	18790	18790	18790	18790	0
37	20240807	202100	590358570	18790	18790	18790	18790	0
38	20240807	202000	590358570	18790	18790	18790	18790	0
39	20240807	201900	590358570	18790	18790	18790	18790	0
40	20240807	201800	590358570	18790	18790	18790	18790	0
41	20240807	201700	590358570	18790	18790	18790	18790	0
42	20240807	201600	590358570	18790	18790	18790	18790	0
43	20240807	201500	590358570	18790	18790	18790	18790	0
44	20240807	201400	590358570	18790	18790	18790	18790	0
45	20240807	201300	590358570	18790	18790	18790	18790	0
46	20240807	201200	590358570	18790	18790	18790	18790	0
47	20240807	201100	590358570	18790	18790	18790	18790	0
48	20240807	201000	590358570	18790	18790	18790	18790	0
49	20240807	200900	590358570	18790	18790	18790	18790	0
50	20240807	200800	590358570	18790	18790	18790	18790	0
51	20240807	200700	590358570	18790	18790	18790	18790	0
52	20240807	200600	590358570	18790	18790	18790	18790	0
53	20240807	200500	590358570	18790	18790	18790	18790	0
54	20240807	200400	590358570	18790	18790	18790	18790	0
55	20240807	200300	590358570	18790	18790	18790	18790	0
56	20240807	200200	590358570	18790	18790	18790	18790	0
57	20240807	200100	590358570	18790	18790	18790	18790	0
58	20240807	200000	590358570	18790	18790	18790	18790	0
59	20240807	195900	590358570	18790	18790	18790	18790	0
60	20240807	195800	590358570	18790	18790	18790	18790	0
61	20240807	195700	590358570	18790	18790	18790	18790	0
62	20240807	195600	590358570	18790	18790	18790	18790	509
63	20240807	195500	590358570	18790	18790	18790	18790	0
64	20240807	195400	590358570	18790	18790	18790	18790	0
65	20240807	195300	590358570	18790	18790	18790	18790	0
66	20240807	195200	590358570	18790	18790	18790	18790	0
67	20240807	195100	590358570	18790	18790	18790	18790	0
68	20240807	195000	590358570	18790	18790	18790	18790	0
69	20240807	194900	590358570	18790	18790	18790	18790	0
70	20240807	194800	590358570	18790	18790	18790	18790	0
71	20240807	194700	590358570	18790	18790	18790	18790	0
72	20240807	194600	590358570	18790	18790	18790	18790	0
73	20240807	194500	590358570	18790	18790	18790	18790	0
74	20240807	194400	590358570	18790	18790	18790	18790	0
75	20240807	194300	590358570	18790	18790	18790	18790	0
76	20240807	194200	590358570	18790	18790	18790	18790	0
77	20240807	194100	590358570	18790	18790	18790	18790	0
78	20240807	194000	590358570	18790	18790	18790	18790	0
79	20240807	193900	590358570	18790	18790	18790	18790	0
80	20240807	193800	590358570	18790	18790	18790	18790	0
81	20240807	193700	590358570	18790	18790	18790	18790	0
82	20240807	193600	590358570	18790	18790	18790	18790	0
83	20240807	193500	590358570	18790	18790	18790	18790	0
84	20240807	193400	590358570	18790	18790	18790	18790	0
85	20240807	193300	590358570	18790	18790	18790	18790	0
86	20240807	193200	590358570	18790	18790	18790	18790	0
87	20240807	193100	590358570	18790	18790	18790	18790	0
88	20240807	193000	590358570	18790	18790	18790	18790	0
89	20240807	192900	590358570	18790	18790	18790	18790	0
90	20240807	192800	590358570	18790	18790	18790	18790	0
91	20240807	192700	590358570	18790	18790	18790	18790	0
92	20240807	192600	590358570	18790	18790	18790	18790	509
93	20240807	192500	590358570	18790	18790	18790	18790	0
94	20240807	192400	590358570	18790	18790	18790	18790	0
95	20240807	192300	590358570	18790	18790	18790	18790	0
96	20240807	192200	590358570	18790	18790	18790	18790	0
97	20240807	192100	590358570	18790	18790	18790	18790	0
98	20240807	192000	590358570	18790	18790	18790	18790	0
99	20240807	191900	590358570	18790	18790	18790	18790	0
100	20240807	191800	590358570	18790	18790	18790	18790	0
101	20240807	191700	590358570	18790	18790	18790	18790	0
102	20240807	191600	590358570	18790	18790	18790	18790	0
103	20240807	191500	590358570	18790	18790	18790	18790	0
104	20240807	191400	590358570	18790	18790	18790	18790	0
105	20240807	191300	590358570	18790	18790	18790	18790	0
106	20240807	191200	590358570	18790	18790	18790	18790	0
107	20240807	191100	590358570	18790	18790	18790	18790	0
108	20240807	191000	590358570	18790	18790	18790	18790	0
109	20240807	190900	590358570	18790	18790	18790	18790	0
110	20240807	190800	590358570	18790	18790	18790	18790	0
111	20240807	190700	590358570	18790	18790	18790	18790	0
112	20240807	190600	590358570	18790	18790	18790	18790	0
113	20240807	190500	590358570	18790	18790	18790	18790	0
114	20240807	190400	590358570	18790	18790	18790	18790	0
115	20240807	190300	590358570	18790	18790	18790	18790	0
116	20240807	190200	590358570	18790	18790	18790	18790	0
117	20240807	190100	590358570	18790	18790	18790	18790	0
118	20240807	190000	590358570	18790	18790	18790	18790	0
119	20240807	185900	590358570	18790	18790	18790	18790	0
120	20240807	185800	590358570	18790	18790	18790	18790	0
121	20240807	185700	590358570	18790	18790	18790	18790	0
122	20240807	185600	590358570	18790	18790	18790	18790	509
123	20240807	185500	590358570	18790	18790	18790	18790	0
124	20240807	185400	590358570	18790	18790	18790	18790	0
125	20240807	185300	590358570	18790	18790	18790	18790	0
126	20240807	185200	590358570	18790	18790	18790	18790	0
127	20240807	185100	590358570	18790	18790	18790	18790	0
128	20240807	185000	590358570	18790	18790	18790	18790	0
129	20240807	184900	590358570	18790	18790	18790	18790	0
130	20240807	184800	590358570	18790	18790	18790	18790	0
131	20240807	184700	590358570	18790	18790	18790	18790	0
132	20240807	184600	590358570	18790	18790	18790	18790	0
133	20240807	184500	590358570	18790	18790	18790	18790	0
134	20240807	184400	590358570	18790	18790	18790	18790	0
135	20240807	184300	590358570	18790	18790	18790	18790	0
136	20240807	184200	590358570	18790	18790	18790	18790	0
137	20240807	184100	590358570	18790	18790	18790	18790	0
138	20240807	184000	590358570	18790	18790	18790	18790	0
139	20240807	183900	590358570	18790	18790	18790	18790	0
140	20240807	183800	590358570	18790	18790	18790	18790	0
141	20240807	183700	590358570	18790	18790	18790	18790	0
142	20240807	183600	590358570	18790	18790	18790	18790	0
143	20240807	183500	590358570	18790	18790	18790	18790	0
144	20240807	183400	590358570	18790	18790	18790	18790	0
145	20240807	183300	590358570	18790	18790	18790	18790	0
146	20240807	183200	590358570	18790	18790	18790	18790	0
147	20240807	183100	590358570	18790	18790	18790	18790	0
148	20240807	183000	590358570	18790	18790	18790	18790	0
149	20240807	182900	590358570	18790	18790	18790	18790	0
150	20240807	182800	590358570	18790	18790	18790	18790	0
151	20240807	182700	590358570	18790	18790	18790	18790	0
152	20240807	182600	590358570	18790	18790	18790	18790	509
153	20240807	182500	590358570	18790	18790	18790	18790	0
154	20240807	182400	590358570	18790	18790	18790	18790	0
155	20240807	182300	590358570	18790	18790	18790	18790	0
156	20240807	182200	590358570	18790	18790	18790	18790	0
157	20240807	182100	590358570	18790	18790	18790	18790	0
158	20240807	182000	590358570	18790	18790	18790	18790	0
159	20240807	181900	590358570	18790	18790	18790	18790	0
160	20240807	181800	590358570	18790	18790	18790	18790	0
161	20240807	181700	590358570	18790	18790	18790	18790	0
162	20240807	181600	590358570	18790	18790	18790	18790	0
163	20240807	181500	590358570	18790	18790	18790	18790	0
164	20240807	181400	590358570	18790	18790	18790	18790	0
165	20240807	181300	590358570	18790	18790	18790	18790	0
166	20240807	181200	590358570	18790	18790	18790	18790	0
167	20240807	181100	590358570	18790	18790	18790	18790	0
168	20240807	181000	590358570	18790	18790	18790	18790	0
169	20240807	180900	590358570	18790	18790	18790	18790	0
170	20240807	180800	590358570	18790	18790	18790	18790	0
171	20240807	180700	590358570	18790	18790	18790	18790	0
172	20240807	180600	590358570	18790	18790	18790	18790	0
173	20240807	180500	590358570	18790	18790	18790	18790	0
174	20240807	180400	590358570	18790	18790	18790	18790	0
175	20240807	180300	590358570	18790	18790	18790	18790	0
176	20240807	180200	590358570	18790	18790	18790	18790	0
177	20240807	180100	590358570	18790	18790	18790	18790	0
178	20240807	180000	590358570	18790	18790	18790	18790	0
179	20240807	175900	590358570	18790	18790	18790	18790	0
180	20240807	175800	590358570	18790	18790	18790	18790	0
181	20240807	175700	590358570	18790	18790	18790	18790	0
182	20240807	175600	590358570	18790	18790	18790	18790	509
183	20240807	175500	590358570	18790	18790	18790	18790	0
184	20240807	175400	590358570	18790	18790	18790	18790	0
185	20240807	175300	590358570	18790	18790	18790	18790	0
186	20240807	175200	590358570	18790	18790	18790	18790	0
187	20240807	175100	590358570	18790	18790	18790	18790	0
188	20240807	175000	590358570	18790	18790	18790	18790	0
189	20240807	174900	590358570	18790	18790	18790	18790	0
190	20240807	174800	590358570	18790	18790	18790	18790	0
191	20240807	174700	590358570	18790	18790	18790	18790	0
192	20240807	174600	590358570	18790	18790	18790	18790	0
193	20240807	174500	590358570	18790	18790	18790	18790	0
194	20240807	174400	590358570	18790	18790	18790	18790	0
195	20240807	174300	590358570	18790	18790	18790	18790	0
196	20240807	174200	590358570	18790	18790	18790	18790	0
197	20240807	174100	590358570	18790	18790	18790	18790	0
198	20240807	174000	590358570	18790	18790	18790	18790	0
199	20240807	173900	590358570	18790	18790	18790	18790	0
200	20240807	173800	590358570	18790	18790	18790	18790	0
201	20240807	173700	590358570	18790	18790	18790	18790	0
202	20240807	173600	590358570	18790	18790	18790	18790	0
203	20240807	173500	590358570	18790	18790	18790	18790	0
204	20240807	173400	590358570	18790	18790	18790	18790	0
205	20240807	173300	590358570	18790	18790	18790	18790	0
206	20240807	173200	590358570	18790	18790	18790	18790	0
207	20240807	173100	590358570	18790	18790	18790	18790	0
208	20240807	173000	590358570	18790	18790	18790	18790	0
209	20240807	172900	590358570	18790	18790	18790	18790	0
210	20240807	172800	590358570	18790	18790	18790	18790	0
211	20240807	172700	590358570	18790	18790	18790	18790	0
212	20240807	172600	590358570	18790	18790	18790	18790	509
213	20240807	172500	590358570	18790	18790	18790	18790	0
214	20240807	172400	590358570	18790	18790	18790	18790	0
215	20240807	172300	590358570	18790	18790	18790	18790	0
216	20240807	172200	590358570	18790	18790	18790	18790	0
217	20240807	172100	590358570	18790	18790	18790	18790	0
218	20240807	172000	590358570	18790	18790	18790	18790	0
219	20240807	171900	590358570	18790	18790	18790	18790	0
220	20240807	171800	590358570	18790	18790	18790	18790	0
221	20240807	171700	590358570	18790	18790	18790	18790	0
222	20240807	171600	590358570	18790	18790	18790	18790	0
223	20240807	171500	590358570	18790	18790	18790	18790	0
224	20240807	171400	590358570	18790	18790	18790	18790	0
225	20240807	171300	590358570	18790	18790	18790	18790	0
226	20240807	171200	590358570	18790	18790	18790	18790	0
227	20240807	171100	590358570	18790	18790	18790	18790	0
228	20240807	171000	590358570	18790	18790	18790	18790	0
229	20240807	170900	590358570	18790	18790	18790	18790	0
230	20240807	170800	590358570	18790	18790	18790	18790	0
231	20240807	170700	590358570	18790	18790	18790	18790	0
232	20240807	170600	590358570	18790	18790	18790	18790	0
233	20240807	170500	590358570	18790	18790	18790	18790	0
234	20240807	170400	590358570	18790	18790	18790	18790	0
235	20240807	170300	590358570	18790	18790	18790	18790	0
236	20240807	170200	590358570	18790	18790	18790	18790	0
237	20240807	170100	590358570	18790	18790	18790	18790	0
238	20240807	170000	590358570	18790	18790	18790	18790	0
239	20240807	165900	590358570	18790	18790	18790	18790	0
240	20240807	165800	590358570	18790	18790	18790	18790	0
241	20240807	165700	590358570	18790	18790	18790	18790	0
242	20240807	165600	590358570	18790	18790	18790	18790	509
243	20240807	165500	590358570	18790	18790	18790	18790	0
244	20240807	165400	590358570	18790	18790	18790	18790	0
245	20240807	165300	590358570	18790	18790	18790	18790	0
246	20240807	165200	590358570	18790	18790	18790	18790	0
247	20240807	165100	590358570	18790	18790	18790	18790	0
248	20240807	165000	590358570	18790	18790	18790	18790	0
249	20240807	164900	590358570	18790	18790	18790	18790	0
250	20240807	164800	590358570	18790	18790	18790	18790	0
251	20240807	164700	590358570	18790	18790	18790	18790	0
252	20240807	164600	590358570	18790	18790	18790	18790	0
253	20240807	164500	590358570	18790	18790	18790	18790	0
254	20240807	164400	590358570	18790	18790	18790	18790	0
255	20240807	164300	590358570	18790	18790	18790	18790	0
256	20240807	164200	590358570	18790	18790	18790	18790	0
257	20240807	164100	590358570	18790	18790	18790	18790	0
258	20240807	164000	590358570	18790	18790	18790	18790	0
259	20240807	163900	590358570	18790	18790	18790	18790	0
260	20240807	163800	590358570	18790	18790	18790	18790	0
261	20240807	163700	590358570	18790	18790	18790	18790	0
262	20240807	163600	590358570	18790	18790	18790	18790	0
263	20240807	163500	590358570	18790	18790	18790	18790	0
264	20240807	163400	590358570	18790	18790	18790	18790	0
265	20240807	163300	590358570	18790	18790	18790	18790	0
266	20240807	163200	590358570	18790	18790	18790	18790	0
267	20240807	163100	590358570	18790	18790	18790	18790	0
268	20240807	163000	590358570	18790	18790	18790	18790	0
269	20240807	162900	590358570	18790	18790	18790	18790	0
270	20240807	162800	590358570	18790	18790	18790	18790	0
271	20240807	162700	590358570	18790	18790	18790	18790	0
272	20240807	162600	590358570	18790	18790	18790	18790	509
273	20240807	162500	590358570	18790	18790	18790	18790	0
274	20240807	162400	590358570	18790	18790	18790	18790	0
275	20240807	162300	590358570	18790	18790	18790	18790	0
276	20240807	162200	590358570	18790	18790	18790	18790	0
277	20240807	162100	590358570	18790	18790	18790	18790	0
278	20240807	162000	590358570	18790	18790	18790	18790	0
279	20240807	161900	590358570	18790	18790	18790	18790	0
280	20240807	161800	590358570	18790	18790	18790	18790	0
281	20240807	161700	590358570	18790	18790	18790	18790	0
282	20240807	161600	590358570	18790	18790	18790	18790	0
283	20240807	161500	590358570	18790	18790	18790	18790	0
284	20240807	161400	590358570	18790	18790	18790	18790	0
285	20240807	161300	590358570	18790	18790	18790	18790	0
286	20240807	161200	590358570	18790	18790	18790	18790	0
287	20240807	161100	590358570	18790	18790	18790	18790	0
288	20240807	161000	590358570	18790	18790	18790	18790	0
289	20240807	160900	590358570	18790	18790	18790	18790	0
290	20240807	160800	590358570	18790	18790	18790	18790	0
291	20240807	160700	590358570	18790	18790	18790	18790	0
292	20240807	160600	590358570	18790	18790	18790	18790	0
293	20240807	160500	590358570	18790	18790	18790	18790	0
294	20240807	160400	590358570	18790	18790	18790	18790	0
295	20240807	160300	590358570	18790	18790	18790	18790	0
296	20240807	160200	590358570	18790	18790	18790	18790	0
297	20240807	160100	590358570	18790	18790	18790	18790	0
298	20240807	160000	590358570	18790	18790	18790	18790	0
299	20240807	155900	590358570	18790	18790	18790	18790	0
300	20240807	155800	590358570	18790	18790	18790	18790	0
301	20240807	155700	590358570	18790	18790	18790	18790	0
302	20240807	155600	590358570	18790	18790	18790	18790	509
303	20240807	155500	590358570	18790	18790	18790	18790	0
304	20240807	155400	590358570	18790	18790	18790	18790	0
305	20240807	155300	590358570	18790	18790	18790	18790	0
306	20240807	155200	590358570	18790	18790	18790	18790	0
307	20240807	155100	590358570	18790	18790	18790	18790	0
308	20240807	155000	590358570	18790	18790	18790	18790	0
309	20240807	154900	590358570	18790	18790	18790	18790	0
310	20240807	154800	590358570	18790	18790	18790	18790	0
311	20240807	154700	590358570	18790	18790	18790	18790	0
312	20240807	154600	590358570	18790	18790	18790	18790	0
313	20240807	154500	590358570	18790	18790	18790	18790	0
314	20240807	154400	590358570	18790	18790	18790	18790	0
315	20240807	154300	590358570	18790	18790	18790	18790	0
316	20240807	154200	590358570	18790	18790	18790	18790	0
317	20240807	154100	590358570	18790	18790	18790	18790	0
318	20240807	154000	590358570	18790	18790	18790	18790	0
319	20240807	153900	590358570	18790	18790	18790	18790	0
320	20240807	153800	590358570	18790	18790	18790	18790	0
321	20240807	153700	590358570	18790	18790	18790	18790	0
322	20240807	153600	590358570	18790	18790	18790	18790	0
323	20240807	153500	590358570	18790	18790	18790	18790	0
324	20240807	153400	590358570	18790	18790	18790	18790	0
325	20240807	153300	590358570	18790	18790	18790	18790	0
326	20240807	153200	590358570	18790	18790	18790	18790	0
327	20240807	153100	590358570	18790	18790	18790	18790	0
328	20240807	153000	590358570	18790	18790	18790	18790	509
329	20240807	152900	580794460	18720	18720	18720	18720	0
330	20240807	152800	580794460	18720	18720	18720	18720	0
331	20240807	152700	580794460	18720	18720	18720	18720	0
332	20240807	152600	580794460	18720	18720	18720	18720	0
333	20240807	152500	580794460	18720	18720	18720	18720	0
334	20240807	152400	580794460	18720	18720	18720	18720	0
335	20240807	152300	580794460	18720	18720	18720	18720	0
336	20240807	152200	580794460	18720	18720	18720	18720	0
337	20240807	152100	580794460	18720	18720	18720	18720	0
338	20240807	152000	580794460	18720	18720	18720	18720	0
339	20240807	151900	580794460	18720	18760	18760	18720	118
340	20240807	151800	578582060	18760	18760	18760	18760	50
341	20240807	151700	577644060	18800	18800	18800	18800	1
342	20240807	151600	577625260	18800	18780	18800	18780	100
343	20240807	151500	575746900	18800	18800	18800	18800	0
344	20240807	151400	575746900	18800	18800	18800	18800	0
345	20240807	151300	575746900	18800	18800	18800	18800	0
346	20240807	151200	575746900	18800	18790	18800	18790	34
347	20240807	151100	575108030	18750	18730	18790	18710	152
348	20240807	151000	572259820	18710	18720	18720	18710	37
349	20240807	150900	571567310	18740	18740	18740	18740	0
350	20240807	150800	571567310	18740	18740	18740	18740	0
351	20240807	150700	571567310	18740	18740	18740	18740	0
352	20240807	150600	571567310	18740	18740	18740	18740	26
353	20240807	150500	571080070	18740	18740	18740	18740	1
354	20240807	150400	571061330	18720	18720	18720	18720	15
355	20240807	150300	570780530	18740	18720	18740	18720	266
356	20240807	150200	565797170	18730	18730	18730	18730	0
357	20240807	150100	565797170	18730	18750	18750	18730	119
358	20240807	150000	563568280	18760	18760	18760	18760	3
359	20240807	145900	563512000	18760	18730	18780	18730	100
360	20240807	145800	561637660	18730	18730	18730	18730	0
361	20240807	145700	561637660	18730	18740	18740	18730	39
362	20240807	145600	560907100	18740	18740	18740	18740	9
363	20240807	145500	560738440	18730	18730	18730	18680	661
364	20240807	145400	548378350	18730	18730	18730	18730	19
365	20240807	145300	548022480	18720	18800	18800	18720	440
366	20240807	145200	539772150	18790	18800	18800	18790	27
367	20240807	145100	539264570	18800	18800	18800	18800	10
368	20240807	145000	539076570	18800	18810	18810	18800	26
369	20240807	144900	538587720	18810	18800	18810	18800	13
370	20240807	144800	538343210	18800	18780	18800	18780	73
371	20240807	144700	536972080	18760	18780	18780	18760	19
372	20240807	144600	536615430	18760	18800	18800	18760	55
373	20240807	144500	535582820	18810	18800	18810	18800	29
374	20240807	144400	535037350	18800	18800	18800	18800	32
375	20240807	144300	534435750	18810	18810	18810	18810	22
376	20240807	144200	534021930	18810	18810	18810	18810	17
377	20240807	144100	533702160	18800	18800	18800	18800	22
378	20240807	144000	533288560	18800	18800	18800	18800	28
379	20240807	143900	532762160	18790	18780	18800	18780	50
380	20240807	143800	531822610	18780	18780	18780	18770	246
381	20240807	143700	527204880	18780	18800	18800	18770	157
382	20240807	143600	524256840	18790	18800	18800	18790	46
383	20240807	143500	523392140	18800	18800	18800	18800	14
384	20240807	143400	523128940	18810	18820	18820	18810	42
385	20240807	143300	522338670	18810	18830	18830	18800	193
386	20240807	143200	518709690	18830	18830	18830	18830	15
387	20240807	143100	518427240	18830	18820	18830	18820	23
388	20240807	143000	517994350	18820	18820	18820	18820	32
389	20240807	142900	517392110	18820	18820	18820	18800	124
390	20240807	142800	515059000	18820	18820	18820	18820	12
391	20240807	142700	514833160	18820	18820	18820	18820	31
392	20240807	142600	514249740	18820	18800	18840	18800	50
393	20240807	142500	513309100	18800	18880	18880	18790	628
394	20240807	142400	501480300	18870	18880	18880	18870	67
395	20240807	142300	500215880	18880	18880	18880	18880	32
396	20240807	142200	499611720	18880	18880	18880	18880	14
397	20240807	142100	499347400	18880	18870	18880	18870	50
398	20240807	142000	498403800	18880	18890	18890	18880	79
399	20240807	141900	496912020	18890	18890	18890	18890	18
400	20240807	141800	496572000	18890	18890	18890	18890	16
401	20240807	141700	496269760	18890	18890	18890	18890	15
402	20240807	141600	495986410	18890	18880	18890	18880	29
403	20240807	141500	495438880	18880	18880	18880	18880	16
404	20240807	141400	495136800	18880	18880	18880	18870	21
405	20240807	141300	494740330	18870	18890	18890	18870	194
406	20240807	141200	491078520	18890	18890	18890	18890	27
407	20240807	141100	490568490	18890	18890	18890	18880	19
408	20240807	141000	490209620	18890	18880	18890	18880	14
409	20240807	140900	489945170	18880	18880	18880	18880	51
410	20240807	140800	488982290	18880	18880	18880	18880	13
411	20240807	140700	488736850	18880	18880	18880	18880	12
412	20240807	140600	488510290	18880	18890	18890	18860	135
413	20240807	140500	485962820	18890	18890	18890	18890	28
414	20240807	140400	485433900	18880	18880	18880	18880	17
415	20240807	140300	485112940	18880	18890	18890	18850	161
416	20240807	140200	482075890	18890	18890	18890	18890	46
417	20240807	140100	481206950	18890	18890	18890	18890	75
418	20240807	140000	479790200	18890	18880	18890	18880	19
419	20240807	135900	479431320	18890	18890	18890	18890	21
420	20240807	135800	479034630	18890	18880	18890	18880	124
421	20240807	135700	476693230	18880	18880	18890	18880	33
422	20240807	135600	476070080	18870	18880	18880	18870	16
423	20240807	135500	475768030	18880	18880	18880	18880	20
424	20240807	135400	475390430	18880	18890	18890	18880	48
425	20240807	135300	474484170	18890	18890	18890	18880	119
426	20240807	135200	472236300	18890	18870	18890	18870	27
427	20240807	135100	471726600	18860	18850	18860	18850	13
428	20240807	135000	471481520	18840	18840	18840	18840	15
429	20240807	134900	471198920	18840	18830	18850	18830	23
430	20240807	134800	470765530	18840	18860	18860	18840	19
431	20240807	134700	470407250	18860	18850	18860	18850	33
432	20240807	134600	469784930	18850	18830	18850	18820	23
433	20240807	134500	469351580	18830	18830	18830	18830	132
434	20240807	134400	466866020	18830	18820	18830	18820	16
435	20240807	134300	466564750	18820	18800	18820	18800	13
436	20240807	134200	466320240	18790	18800	18800	18790	18
437	20240807	134100	465981870	18800	18790	18800	18790	721
438	20240807	134000	452430840	18790	18790	18790	18790	38
439	20240807	133900	451716820	18780	18790	18790	18780	27
440	20240807	133800	451209520	18790	18790	18790	18790	16
441	20240807	133700	450908880	18790	18790	18790	18790	29
442	20240807	133600	450363970	18790	18790	18790	18780	18
443	20240807	133500	450025780	18790	18790	18790	18790	25
444	20240807	133400	449556030	18790	18790	18790	18790	17
445	20240807	133300	449236600	18790	18780	18790	18780	21
446	20240807	133200	448842200	18780	18790	18790	18780	75
447	20240807	133100	447433570	18790	18790	18790	18790	38
448	20240807	133000	446719550	18790	18790	18790	18790	5
449	20240807	132900	446625600	18780	18790	18790	18780	6
450	20240807	132800	446512890	18790	18800	18800	18790	8
451	20240807	132700	446362530	18790	18790	18790	18790	6
452	20240807	132600	446249790	18780	18780	18780	18780	0
453	20240807	132500	446249790	18780	18790	18790	18780	13
454	20240807	132400	446005550	18790	18800	18800	18790	38
455	20240807	132300	445291470	18800	18800	18800	18800	4
456	20240807	132200	445216270	18790	18790	18800	18790	10
457	20240807	132100	445028330	18800	18800	18800	18800	36
458	20240807	132000	444351530	18800	18800	18800	18800	9
459	20240807	131900	444182330	18790	18800	18800	18790	17
460	20240807	131800	443862760	18800	18800	18800	18800	6
461	20240807	131700	443749960	18800	18800	18800	18780	8
462	20240807	131600	443599580	18800	18800	18800	18800	6
463	20240807	131500	443486780	18800	18800	18800	18780	24
464	20240807	131400	443035640	18800	18800	18800	18800	9
465	20240807	131300	442866440	18800	18740	18800	18740	258
466	20240807	131200	438030030	18730	18730	18730	18730	3
467	20240807	131100	437973840	18740	18740	18740	18740	64
468	20240807	131000	436774480	18740	18740	18740	18740	7
469	20240807	130900	436643300	18730	18730	18730	18730	0
470	20240807	130800	436643300	18730	18740	18740	18730	40
471	20240807	130700	435893730	18740	18740	18740	18740	4
472	20240807	130600	435818770	18740	18740	18740	18730	37
473	20240807	130500	435125680	18740	18740	18740	18730	11
474	20240807	130400	434919570	18740	18740	18740	18740	17
475	20240807	130300	434600990	18740	18740	18740	18740	8
476	20240807	130200	434451070	18730	18730	18730	18730	3
477	20240807	130100	434394880	18740	18740	18740	18730	42
478	20240807	130000	433607820	18740	18740	18740	18740	4
479	20240807	125900	433532860	18740	18740	18740	18740	12
480	20240807	125800	433307980	18740	18740	18740	18730	8
481	20240807	125700	433158090	18730	18730	18730	18730	62
482	20240807	125600	431996830	18720	18720	18720	18720	3
483	20240807	125500	431940670	18710	18710	18720	18700	13
484	20240807	125400	431697480	18710	18720	18720	18710	22
485	20240807	125300	431285660	18720	18720	18720	18720	4
486	20240807	125200	431210780	18720	18720	18720	18720	5
487	20240807	125100	431117180	18720	18740	18740	18700	90
488	20240807	125000	429431600	18730	18740	18740	18730	42
489	20240807	124900	428644610	18740	18740	18740	18740	18
490	20240807	124800	428307290	18740	18740	18740	18730	9
491	20240807	124700	428138660	18740	18740	18740	18740	4
492	20240807	124600	428063700	18730	18740	18740	18730	21
493	20240807	124500	427670360	18740	18740	18740	18730	16
494	20240807	124400	427370550	18740	18740	18740	18740	2
495	20240807	124300	427333070	18740	18740	18740	18740	18
496	20240807	124200	426995750	18740	18740	18740	18740	15
497	20240807	124100	426714650	18740	18740	18740	18730	6
498	20240807	124000	426602240	18740	18700	18740	18700	984
499	20240807	123900	408201160	18690	18690	18690	18690	4
500	20240807	123800	408126400	18690	18700	18700	18680	15
501	20240807	123700	407846020	18700	18700	18700	18700	3
502	20240807	123600	407789920	18700	18700	18700	18700	17
503	20240807	123500	407472020	18700	18670	18700	18670	10
504	20240807	123400	407285080	18670	18700	18700	18670	5
505	20240807	123300	407191610	18700	18700	18700	18680	1030
506	20240807	123200	387935360	18700	18720	18720	18700	301
507	20240807	123100	382306200	18720	18720	18720	18710	36
508	20240807	123000	381632310	18720	18720	18720	18720	4
509	20240807	122900	381557430	18720	18720	18720	18720	10
510	20240807	122800	381370230	18720	18710	18720	18710	40
511	20240807	122700	380621640	18730	18730	18730	18730	3
512	20240807	122600	380565450	18730	18750	18750	18730	73
513	20240807	122500	379197780	18750	18750	18750	18750	21
514	20240807	122400	378804030	18740	18750	18750	18740	6
515	20240807	122300	378691560	18750	18760	18760	18750	30
516	20240807	122200	378129040	18760	18760	18760	18760	22
517	20240807	122100	377716320	18760	18760	18760	18750	77
518	20240807	122000	376271830	18760	18760	18760	18760	6
519	20240807	121900	376159270	18760	18760	18760	18760	14
520	20240807	121800	375896630	18760	18760	18760	18760	20
521	20240807	121700	375521430	18750	18760	18760	18750	39
522	20240807	121600	374789810	18760	18760	18760	18760	2
523	20240807	121500	374752290	18750	18750	18750	18750	6
524	20240807	121400	374639790	18750	18760	18760	18750	22
525	20240807	121300	374227260	18760	18760	18760	18760	3
526	20240807	121200	374170980	18760	18760	18760	18760	8
527	20240807	121100	374020900	18760	18740	18760	18740	8
528	20240807	121000	373870940	18730	18740	18740	18730	8
529	20240807	120900	373721040	18740	18740	18740	18740	2
530	20240807	120800	373683560	18730	18730	18730	18730	3
531	20240807	120700	373627370	18740	18740	18740	18730	23
532	20240807	120600	373196380	18740	18760	18770	18740	403
533	20240807	120500	365640090	18750	18760	18760	18750	20
534	20240807	120400	365264990	18760	18750	18760	18750	5
535	20240807	120300	365171210	18750	18750	18750	18750	6
536	20240807	120200	365058710	18750	18750	18750	18750	3
537	20240807	120100	365002460	18750	18740	18750	18740	45
538	20240807	120000	364159090	18740	18730	18740	18730	24
539	20240807	115900	363709530	18720	18710	18720	18710	6
540	20240807	115800	363597260	18710	18710	18710	18710	3
541	20240807	115700	363541130	18700	18710	18710	18700	12
542	20240807	115600	363316700	18710	18720	18720	18710	26
543	20240807	115500	362830030	18720	18720	18720	18720	2
544	20240807	115400	362792590	18720	18720	18720	18720	3
545	20240807	115300	362736430	18710	18720	18720	18710	27
546	20240807	115200	362231020	18720	18730	18730	18720	34
547	20240807	115100	361594510	18730	18730	18730	18730	5
548	20240807	115000	361500860	18720	18730	18730	18720	7
549	20240807	114900	361369770	18730	18730	18730	18730	27
550	20240807	114800	360864060	18730	18730	18730	18730	5
551	20240807	114700	360770410	18730	18710	18730	18710	7
552	20240807	114600	360639380	18730	18790	18790	18730	251
553	20240807	114500	355937950	18750	18730	18750	18730	218
554	20240807	114400	351851620	18650	18680	18740	18650	161
555	20240807	114300	348845270	18660	18680	18680	18640	230
556	20240807	114200	344553440	18680	18690	18690	18680	21
557	20240807	114100	344160990	18700	18750	18750	18700	248
558	20240807	114000	339516180	18750	18740	18750	18740	4
559	20240807	113900	339441210	18750	18750	18750	18750	11
560	20240807	113800	339234960	18750	18750	18750	18750	21
561	20240807	113700	338841210	18740	18750	18750	18740	6
562	20240807	113600	338728720	18740	18750	18750	18740	10
563	20240807	113500	338541240	18750	18750	18750	18750	25
564	20240807	113400	338072490	18750	18750	18750	18750	5
565	20240807	113300	337978740	18750	18740	18750	18740	5
566	20240807	113200	337885020	18740	18750	18750	18740	22
567	20240807	113100	337472710	18760	18740	18760	18740	37
568	20240807	113000	336779270	18740	18800	18800	18740	567
569	20240807	112900	326137970	18800	18800	18800	18800	0
570	20240807	112800	326137970	18800	18820	18830	18800	164
571	20240807	112700	323054270	18820	18820	18830	18820	6
572	20240807	112600	322941340	18810	18830	18830	18810	15
573	20240807	112500	322659050	18830	18830	18830	18830	8
574	20240807	112400	322508410	18830	18830	18830	18830	19
575	20240807	112300	322150640	18830	18820	18830	18820	8
576	20240807	112200	322000020	18820	18840	18840	18820	107
577	20240807	112100	319986200	18840	18840	18840	18830	98
578	20240807	112000	318140750	18830	18830	18830	18830	0
579	20240807	111900	318140750	18830	18830	18830	18830	3
580	20240807	111800	318084260	18830	18830	18830	18830	4
581	20240807	111700	318008940	18830	18850	18850	18830	42
582	20240807	111600	317217780	18840	18850	18850	18840	6
583	20240807	111500	317104700	18850	18850	18860	18850	17
584	20240807	111400	316784230	18850	18850	18850	18850	5
585	20240807	111300	316689980	18840	18830	18840	18830	20
586	20240807	111200	316313210	18850	18850	18860	18850	4
587	20240807	111100	316237800	18850	18810	18850	18810	114
588	20240807	111000	314092210	18810	18810	18810	18810	80
589	20240807	110900	312587410	18810	18820	18820	18810	7
590	20240807	110800	312455720	18820	18820	18820	18820	8
591	20240807	110700	312305160	18820	18820	18820	18820	4
592	20240807	110600	312229880	18810	18820	18820	18810	25
593	20240807	110500	311759440	18820	18820	18820	18820	10
594	20240807	110400	311571240	18820	18820	18820	18820	9
595	20240807	110300	311401860	18820	18820	18820	18820	4
596	20240807	110200	311326580	18820	18850	18850	18820	21
597	20240807	110100	310931240	18860	18860	18860	18850	52
598	20240807	110000	309950670	18860	18860	18860	18860	18
599	20240807	105900	309611190	18870	18860	18870	18860	4
600	20240807	105800	309535730	18850	18890	18890	18850	517
601	20240807	105700	299788680	18890	18890	18890	18890	13
602	20240807	105600	299543110	18890	18890	18890	18890	10
603	20240807	105500	299354210	18870	18880	18890	18870	84
604	20240807	105400	297768130	18880	18900	18900	18880	46
605	20240807	105300	296899170	18900	18900	18900	18900	7
606	20240807	105200	296766870	18900	18890	18900	18890	34
607	20240807	105100	296124300	18900	18900	18900	18900	41
608	20240807	105000	295349400	18900	18900	18900	18900	18
609	20240807	104900	295009200	18900	18900	18900	18900	18
610	20240807	104800	294669000	18900	18900	18900	18900	34
611	20240807	104700	294026400	18890	18890	18900	18890	62
612	20240807	104600	292855210	18900	18900	18900	18900	20
613	20240807	104500	292477210	18900	18900	18900	18900	23
614	20240807	104400	292042510	18900	18900	18900	18900	17
615	20240807	104300	291721210	18900	18900	18900	18890	13
616	20240807	104200	291475520	18900	18900	18900	18900	19
617	20240807	104100	291116420	18900	18900	18900	18900	57
618	20240807	104000	290039120	18900	18900	18900	18900	11
619	20240807	103900	289831220	18900	18890	18900	18890	100
620	20240807	103800	287942150	18890	18900	18900	18890	31
621	20240807	103700	287356320	18900	18900	18900	18900	24
622	20240807	103600	286902720	18900	18890	18900	18890	38
623	20240807	103500	286184580	18900	18900	18900	18900	46
624	20240807	103400	285315180	18900	18900	18900	18900	35
625	20240807	103300	284653680	18900	18900	18900	18900	19
626	20240807	103200	284294580	18900	18900	18900	18880	256
627	20240807	103100	279459740	18900	18900	18900	18890	39
628	20240807	103000	278722670	18900	18890	18900	18890	258
629	20240807	102900	273847620	18900	18900	18900	18900	22
630	20240807	102800	273431820	18900	18900	18900	18900	20
631	20240807	102700	273053820	18900	18900	18900	18900	119
632	20240807	102600	270804720	18900	18880	18900	18880	163
633	20240807	102500	267726720	18880	18880	18880	18870	12
634	20240807	102400	267500170	18880	18850	18880	18850	252
635	20240807	102300	262748430	18850	18860	18860	18850	346
636	20240807	102200	256226100	18860	18800	18860	18800	1338
637	20240807	102100	231033240	18790	18770	18790	18770	828
638	20240807	102000	215482100	18770	18770	18770	18770	17
639	20240807	101900	215163010	18760	18760	18760	18760	25
640	20240807	101800	214694010	18760	18760	18760	18760	21
641	20240807	101700	214300050	18760	18760	18760	18760	8
642	20240807	101600	214149970	18760	18760	18760	18760	36
643	20240807	101500	213474610	18760	18760	18760	18760	15
644	20240807	101400	213193210	18760	18760	18760	18760	8
645	20240807	101300	213043130	18750	18740	18750	18740	35
646	20240807	101200	212387180	18740	18740	18740	18740	42
647	20240807	101100	211600100	18740	18740	18740	18730	43
648	20240807	101000	210794290	18740	18740	18740	18730	26
649	20240807	100900	210307060	18740	18730	18740	18730	12
650	20240807	100800	210082230	18730	18740	18740	18730	37
651	20240807	100700	209389040	18740	18760	18760	18740	18
652	20240807	100600	209051640	18770	18760	18770	18760	27
653	20240807	100500	208544890	18730	18710	18730	18710	53
654	20240807	100400	207553220	18760	18760	18760	18760	6
655	20240807	100300	207440660	18760	18760	18760	18760	3
656	20240807	100200	207384380	18650	18780	18780	18640	1090
657	20240807	100100	186967740	18780	18810	18810	18780	42
658	20240807	100000	186177950	18810	18800	18810	18800	45
659	20240807	095900	185331820	18800	18800	18800	18800	15
660	20240807	095800	185049820	18800	18800	18800	18790	176
661	20240807	095700	181742020	18800	18810	18820	18800	23
662	20240807	095600	181309410	18810	18820	18820	18810	27
663	20240807	095500	180801480	18810	18820	18820	18810	101
664	20240807	095400	178900670	18820	18830	18830	18820	70
665	20240807	095300	177582870	18820	18830	18830	18820	20
666	20240807	095200	177206370	18830	18840	18840	18830	31
667	20240807	095100	176622550	18840	18840	18850	18840	111
668	20240807	095000	174531300	18820	18790	18820	18790	265
669	20240807	094900	169549240	18800	18800	18800	18790	27
670	20240807	094800	169041790	18800	18790	18800	18790	84
671	20240807	094700	167463350	18790	18790	18790	18790	27
672	20240807	094600	166956020	18790	18790	18800	18790	174
673	20240807	094500	163685320	18780	18780	18780	18780	11
674	20240807	094400	163478740	18770	18740	18770	18740	24
675	20240807	094300	163028700	18740	18750	18750	18740	380
676	20240807	094200	155903870	18740	18750	18750	18740	15
677	20240807	094100	155622670	18750	18750	18750	18750	41
678	20240807	094000	154853920	18750	18750	18750	18750	30
679	20240807	093900	154291420	18740	18750	18750	18740	18
680	20240807	093800	153953930	18750	18750	18750	18750	12
681	20240807	093700	153728930	18750	18740	18750	18740	15
682	20240807	093600	153447760	18740	18750	18750	18740	139
683	20240807	093500	150842650	18750	18750	18750	18750	17
684	20240807	093400	150523900	18750	18750	18750	18750	4
685	20240807	093300	150448900	18750	18750	18750	18740	166
686	20240807	093200	147337570	18740	18750	18750	18740	112
687	20240807	093100	145238660	18750	18750	18750	18750	538
688	20240807	093000	135151160	18750	18750	18750	18750	6
689	20240807	092900	135038660	18740	18720	18740	18710	49
690	20240807	092800	134121250	18710	18710	18710	18710	2
691	20240807	092700	134083830	18700	18700	18700	18700	535
692	20240807	092600	124079330	18700	18690	18700	18690	26
693	20240807	092500	123593380	18700	18670	18700	18670	41
694	20240807	092400	122826860	18660	18640	18660	18640	6
695	20240807	092300	122714940	18620	18600	18620	18600	1125
696	20240807	092200	101782630	18600	18600	18600	18600	43
697	20240807	092100	100982830	18590	18580	18590	18580	33
698	20240807	092000	100369660	18580	18570	18580	18570	8
699	20240807	091900	100221070	18580	18600	18600	18580	29
700	20240807	091800	99681870	18600	18610	18610	18600	59
701	20240807	091700	98584310	18620	18620	18620	18620	28
702	20240807	091600	98062950	18620	18650	18650	18620	557
703	20240807	091500	87687410	18660	18640	18660	18640	115
704	20240807	091400	85542620	18640	18600	18640	18600	601
705	20240807	091300	74363490	18600	18600	18600	18590	110
706	20240807	091200	72318490	18600	18600	18600	18600	413
707	20240807	091100	64636690	18570	18500	18570	18500	1377
708	20240807	091000	39139870	18500	18500	18500	18500	13
709	20240807	090900	38899370	18500	18480	18530	18470	577
710	20240807	090800	28225530	18490	18490	18490	18490	31
711	20240807	090700	27652340	18490	18490	18490	18490	18
712	20240807	090600	27319520	18500	18500	18500	18500	3
713	20240807	090500	27264020	18500	18500	18510	18500	499
714	20240807	090400	18032510	18500	18500	18500	18490	22
715	20240807	090300	17625680	18440	18430	18440	18430	547
716	20240807	090200	7539970	18430	18440	18440	18430	16
717	20240807	090100	7245050	18440	18440	18440	18440	46
718	20240807	090000	6396810	18430	18490	18950	18420	341