KissMeData/108490/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200900	470244810	18630	18630	18630	18630	461
3	20240819	200800	470244810	18630	18630	18630	18630	0
4	20240819	200700	470244810	18630	18630	18630	18630	0
5	20240819	200600	470244810	18630	18630	18630	18630	0
6	20240819	200500	470244810	18630	18630	18630	18630	0
7	20240819	200400	470244810	18630	18630	18630	18630	0
8	20240819	200300	470244810	18630	18630	18630	18630	0
9	20240819	200200	470244810	18630	18630	18630	18630	0
10	20240819	200100	470244810	18630	18630	18630	18630	0
11	20240819	200000	470244810	18630	18630	18630	18630	0
12	20240819	195900	470244810	18630	18630	18630	18630	0
13	20240819	195800	470244810	18630	18630	18630	18630	0
14	20240819	195700	470244810	18630	18630	18630	18630	0
15	20240819	195600	470244810	18630	18630	18630	18630	0
16	20240819	195500	470244810	18630	18630	18630	18630	0
17	20240819	195400	470244810	18630	18630	18630	18630	0
18	20240819	195300	470244810	18630	18630	18630	18630	0
19	20240819	195200	470244810	18630	18630	18630	18630	0
20	20240819	195100	470244810	18630	18630	18630	18630	0
21	20240819	195000	470244810	18630	18630	18630	18630	0
22	20240819	194900	470244810	18630	18630	18630	18630	0
23	20240819	194800	470244810	18630	18630	18630	18630	0
24	20240819	194700	470244810	18630	18630	18630	18630	0
25	20240819	194600	470244810	18630	18630	18630	18630	0
26	20240819	194500	470244810	18630	18630	18630	18630	0
27	20240819	194400	470244810	18630	18630	18630	18630	0
28	20240819	194300	470244810	18630	18630	18630	18630	0
29	20240819	194200	470244810	18630	18630	18630	18630	0
30	20240819	194100	470244810	18630	18630	18630	18630	0
31	20240819	194000	470244810	18630	18630	18630	18630	0
32	20240819	193900	470244810	18630	18630	18630	18630	461
33	20240819	193800	470244810	18630	18630	18630	18630	0
34	20240819	193700	470244810	18630	18630	18630	18630	0
35	20240819	193600	470244810	18630	18630	18630	18630	0
36	20240819	193500	470244810	18630	18630	18630	18630	0
37	20240819	193400	470244810	18630	18630	18630	18630	0
38	20240819	193300	470244810	18630	18630	18630	18630	0
39	20240819	193200	470244810	18630	18630	18630	18630	0
40	20240819	193100	470244810	18630	18630	18630	18630	0
41	20240819	193000	470244810	18630	18630	18630	18630	0
42	20240819	192900	470244810	18630	18630	18630	18630	0
43	20240819	192800	470244810	18630	18630	18630	18630	0
44	20240819	192700	470244810	18630	18630	18630	18630	0
45	20240819	192600	470244810	18630	18630	18630	18630	0
46	20240819	192500	470244810	18630	18630	18630	18630	0
47	20240819	192400	470244810	18630	18630	18630	18630	0
48	20240819	192300	470244810	18630	18630	18630	18630	0
49	20240819	192200	470244810	18630	18630	18630	18630	0
50	20240819	192100	470244810	18630	18630	18630	18630	0
51	20240819	192000	470244810	18630	18630	18630	18630	0
52	20240819	191900	470244810	18630	18630	18630	18630	0
53	20240819	191800	470244810	18630	18630	18630	18630	0
54	20240819	191700	470244810	18630	18630	18630	18630	0
55	20240819	191600	470244810	18630	18630	18630	18630	0
56	20240819	191500	470244810	18630	18630	18630	18630	0
57	20240819	191400	470244810	18630	18630	18630	18630	0
58	20240819	191300	470244810	18630	18630	18630	18630	0
59	20240819	191200	470244810	18630	18630	18630	18630	0
60	20240819	191100	470244810	18630	18630	18630	18630	0
61	20240819	191000	470244810	18630	18630	18630	18630	0
62	20240819	190900	470244810	18630	18630	18630	18630	461
63	20240819	190800	470244810	18630	18630	18630	18630	0
64	20240819	190700	470244810	18630	18630	18630	18630	0
65	20240819	190600	470244810	18630	18630	18630	18630	0
66	20240819	190500	470244810	18630	18630	18630	18630	0
67	20240819	190400	470244810	18630	18630	18630	18630	0
68	20240819	190300	470244810	18630	18630	18630	18630	0
69	20240819	190200	470244810	18630	18630	18630	18630	0
70	20240819	190100	470244810	18630	18630	18630	18630	0
71	20240819	190000	470244810	18630	18630	18630	18630	0
72	20240819	185900	470244810	18630	18630	18630	18630	0
73	20240819	185800	470244810	18630	18630	18630	18630	0
74	20240819	185700	470244810	18630	18630	18630	18630	0
75	20240819	185600	470244810	18630	18630	18630	18630	0
76	20240819	185500	470244810	18630	18630	18630	18630	0
77	20240819	185400	470244810	18630	18630	18630	18630	0
78	20240819	185300	470244810	18630	18630	18630	18630	0
79	20240819	185200	470244810	18630	18630	18630	18630	0
80	20240819	185100	470244810	18630	18630	18630	18630	0
81	20240819	185000	470244810	18630	18630	18630	18630	0
82	20240819	184900	470244810	18630	18630	18630	18630	0
83	20240819	184800	470244810	18630	18630	18630	18630	0
84	20240819	184700	470244810	18630	18630	18630	18630	0
85	20240819	184600	470244810	18630	18630	18630	18630	0
86	20240819	184500	470244810	18630	18630	18630	18630	0
87	20240819	184400	470244810	18630	18630	18630	18630	0
88	20240819	184300	470244810	18630	18630	18630	18630	0
89	20240819	184200	470244810	18630	18630	18630	18630	0
90	20240819	184100	470244810	18630	18630	18630	18630	0
91	20240819	184000	470244810	18630	18630	18630	18630	0
92	20240819	183900	470244810	18630	18630	18630	18630	461
93	20240819	183800	470244810	18630	18630	18630	18630	0
94	20240819	183700	470244810	18630	18630	18630	18630	0
95	20240819	183600	470244810	18630	18630	18630	18630	0
96	20240819	183500	470244810	18630	18630	18630	18630	0
97	20240819	183400	470244810	18630	18630	18630	18630	0
98	20240819	183300	470244810	18630	18630	18630	18630	0
99	20240819	183200	470244810	18630	18630	18630	18630	0
100	20240819	183100	470244810	18630	18630	18630	18630	0
101	20240819	183000	470244810	18630	18630	18630	18630	0
102	20240819	182900	470244810	18630	18630	18630	18630	0
103	20240819	182800	470244810	18630	18630	18630	18630	0
104	20240819	182700	470244810	18630	18630	18630	18630	0
105	20240819	182600	470244810	18630	18630	18630	18630	0
106	20240819	182500	470244810	18630	18630	18630	18630	0
107	20240819	182400	470244810	18630	18630	18630	18630	0
108	20240819	182300	470244810	18630	18630	18630	18630	0
109	20240819	182200	470244810	18630	18630	18630	18630	0
110	20240819	182100	470244810	18630	18630	18630	18630	0
111	20240819	182000	470244810	18630	18630	18630	18630	0
112	20240819	181900	470244810	18630	18630	18630	18630	0
113	20240819	181800	470244810	18630	18630	18630	18630	0
114	20240819	181700	470244810	18630	18630	18630	18630	0
115	20240819	181600	470244810	18630	18630	18630	18630	0
116	20240819	181500	470244810	18630	18630	18630	18630	0
117	20240819	181400	470244810	18630	18630	18630	18630	0
118	20240819	181300	470244810	18630	18630	18630	18630	0
119	20240819	181200	470244810	18630	18630	18630	18630	0
120	20240819	181100	470244810	18630	18630	18630	18630	0
121	20240819	181000	470244810	18630	18630	18630	18630	0
122	20240819	180900	470244810	18630	18630	18630	18630	461
123	20240819	180800	470244810	18630	18630	18630	18630	0
124	20240819	180700	470244810	18630	18630	18630	18630	0
125	20240819	180600	470244810	18630	18630	18630	18630	0
126	20240819	180500	470244810	18630	18630	18630	18630	0
127	20240819	180400	470244810	18630	18630	18630	18630	0
128	20240819	180300	470244810	18630	18630	18630	18630	0
129	20240819	180200	470244810	18630	18630	18630	18630	0
130	20240819	180100	470244810	18630	18630	18630	18630	0
131	20240819	180000	470244810	18630	18630	18630	18630	0
132	20240819	175900	470244810	18630	18630	18630	18630	0
133	20240819	175800	470244810	18630	18630	18630	18630	0
134	20240819	175700	470244810	18630	18630	18630	18630	0
135	20240819	175600	470244810	18630	18630	18630	18630	0
136	20240819	175500	470244810	18630	18630	18630	18630	0
137	20240819	175400	470244810	18630	18630	18630	18630	0
138	20240819	175300	470244810	18630	18630	18630	18630	0
139	20240819	175200	470244810	18630	18630	18630	18630	0
140	20240819	175100	470244810	18630	18630	18630	18630	0
141	20240819	175000	470244810	18630	18630	18630	18630	0
142	20240819	174900	470244810	18630	18630	18630	18630	0
143	20240819	174800	470244810	18630	18630	18630	18630	0
144	20240819	174700	470244810	18630	18630	18630	18630	0
145	20240819	174600	470244810	18630	18630	18630	18630	0
146	20240819	174500	470244810	18630	18630	18630	18630	0
147	20240819	174400	470244810	18630	18630	18630	18630	0
148	20240819	174300	470244810	18630	18630	18630	18630	0
149	20240819	174200	470244810	18630	18630	18630	18630	0
150	20240819	174100	470244810	18630	18630	18630	18630	0
151	20240819	174000	470244810	18630	18630	18630	18630	0
152	20240819	173900	470244810	18630	18630	18630	18630	461
153	20240819	173800	470244810	18630	18630	18630	18630	0
154	20240819	173700	470244810	18630	18630	18630	18630	0
155	20240819	173600	470244810	18630	18630	18630	18630	0
156	20240819	173500	470244810	18630	18630	18630	18630	0
157	20240819	173400	470244810	18630	18630	18630	18630	0
158	20240819	173300	470244810	18630	18630	18630	18630	0
159	20240819	173200	470244810	18630	18630	18630	18630	0
160	20240819	173100	470244810	18630	18630	18630	18630	0
161	20240819	173000	470244810	18630	18630	18630	18630	0
162	20240819	172900	470244810	18630	18630	18630	18630	0
163	20240819	172800	470244810	18630	18630	18630	18630	0
164	20240819	172700	470244810	18630	18630	18630	18630	0
165	20240819	172600	470244810	18630	18630	18630	18630	0
166	20240819	172500	470244810	18630	18630	18630	18630	0
167	20240819	172400	470244810	18630	18630	18630	18630	0
168	20240819	172300	470244810	18630	18630	18630	18630	0
169	20240819	172200	470244810	18630	18630	18630	18630	0
170	20240819	172100	470244810	18630	18630	18630	18630	0
171	20240819	172000	470244810	18630	18630	18630	18630	0
172	20240819	171900	470244810	18630	18630	18630	18630	0
173	20240819	171800	470244810	18630	18630	18630	18630	0
174	20240819	171700	470244810	18630	18630	18630	18630	0
175	20240819	171600	470244810	18630	18630	18630	18630	0
176	20240819	171500	470244810	18630	18630	18630	18630	0
177	20240819	171400	470244810	18630	18630	18630	18630	0
178	20240819	171300	470244810	18630	18630	18630	18630	0
179	20240819	171200	470244810	18630	18630	18630	18630	0
180	20240819	171100	470244810	18630	18630	18630	18630	0
181	20240819	171000	470244810	18630	18630	18630	18630	0
182	20240819	170900	470244810	18630	18630	18630	18630	461
183	20240819	170800	470244810	18630	18630	18630	18630	0
184	20240819	170700	470244810	18630	18630	18630	18630	0
185	20240819	170600	470244810	18630	18630	18630	18630	0
186	20240819	170500	470244810	18630	18630	18630	18630	0
187	20240819	170400	470244810	18630	18630	18630	18630	0
188	20240819	170300	470244810	18630	18630	18630	18630	0
189	20240819	170200	470244810	18630	18630	18630	18630	0
190	20240819	170100	470244810	18630	18630	18630	18630	0
191	20240819	170000	470244810	18630	18630	18630	18630	0
192	20240819	165900	470244810	18630	18630	18630	18630	0
193	20240819	165800	470244810	18630	18630	18630	18630	0
194	20240819	165700	470244810	18630	18630	18630	18630	0
195	20240819	165600	470244810	18630	18630	18630	18630	0
196	20240819	165500	470244810	18630	18630	18630	18630	0
197	20240819	165400	470244810	18630	18630	18630	18630	0
198	20240819	165300	470244810	18630	18630	18630	18630	0
199	20240819	165200	470244810	18630	18630	18630	18630	0
200	20240819	165100	470244810	18630	18630	18630	18630	0
201	20240819	165000	470244810	18630	18630	18630	18630	0
202	20240819	164900	470244810	18630	18630	18630	18630	0
203	20240819	164800	470244810	18630	18630	18630	18630	0
204	20240819	164700	470244810	18630	18630	18630	18630	0
205	20240819	164600	470244810	18630	18630	18630	18630	0
206	20240819	164500	470244810	18630	18630	18630	18630	0
207	20240819	164400	470244810	18630	18630	18630	18630	0
208	20240819	164300	470244810	18630	18630	18630	18630	0
209	20240819	164200	470244810	18630	18630	18630	18630	0
210	20240819	164100	470244810	18630	18630	18630	18630	0
211	20240819	164000	470244810	18630	18630	18630	18630	0
212	20240819	163900	470244810	18630	18630	18630	18630	461
213	20240819	163800	470244810	18630	18630	18630	18630	0
214	20240819	163700	470244810	18630	18630	18630	18630	0
215	20240819	163600	470244810	18630	18630	18630	18630	0
216	20240819	163500	470244810	18630	18630	18630	18630	0
217	20240819	163400	470244810	18630	18630	18630	18630	0
218	20240819	163300	470244810	18630	18630	18630	18630	0
219	20240819	163200	470244810	18630	18630	18630	18630	0
220	20240819	163100	470244810	18630	18630	18630	18630	0
221	20240819	163000	470244810	18630	18630	18630	18630	0
222	20240819	162900	470244810	18630	18630	18630	18630	0
223	20240819	162800	470244810	18630	18630	18630	18630	0
224	20240819	162700	470244810	18630	18630	18630	18630	0
225	20240819	162600	470244810	18630	18630	18630	18630	0
226	20240819	162500	470244810	18630	18630	18630	18630	0
227	20240819	162400	470244810	18630	18630	18630	18630	0
228	20240819	162300	470244810	18630	18630	18630	18630	0
229	20240819	162200	470244810	18630	18630	18630	18630	0
230	20240819	162100	470244810	18630	18630	18630	18630	0
231	20240819	162000	470244810	18630	18630	18630	18630	0
232	20240819	161900	470244810	18630	18630	18630	18630	0
233	20240819	161800	470244810	18630	18630	18630	18630	0
234	20240819	161700	470244810	18630	18630	18630	18630	0
235	20240819	161600	470244810	18630	18630	18630	18630	0
236	20240819	161500	470244810	18630	18630	18630	18630	0
237	20240819	161400	470244810	18630	18630	18630	18630	0
238	20240819	161300	470244810	18630	18630	18630	18630	0
239	20240819	161200	470244810	18630	18630	18630	18630	0
240	20240819	161100	470244810	18630	18630	18630	18630	0
241	20240819	161000	470244810	18630	18630	18630	18630	0
242	20240819	160900	470244810	18630	18630	18630	18630	461
243	20240819	160800	470244810	18630	18630	18630	18630	0
244	20240819	160700	470244810	18630	18630	18630	18630	0
245	20240819	160600	470244810	18630	18630	18630	18630	0
246	20240819	160500	470244810	18630	18630	18630	18630	0
247	20240819	160400	470244810	18630	18630	18630	18630	0
248	20240819	160300	470244810	18630	18630	18630	18630	0
249	20240819	160200	470244810	18630	18630	18630	18630	0
250	20240819	160100	470244810	18630	18630	18630	18630	0
251	20240819	160000	470244810	18630	18630	18630	18630	0
252	20240819	155900	470244810	18630	18630	18630	18630	0
253	20240819	155800	470244810	18630	18630	18630	18630	0
254	20240819	155700	470244810	18630	18630	18630	18630	0
255	20240819	155600	470244810	18630	18630	18630	18630	0
256	20240819	155500	470244810	18630	18630	18630	18630	0
257	20240819	155400	470244810	18630	18630	18630	18630	0
258	20240819	155300	470244810	18630	18630	18630	18630	0
259	20240819	155200	470244810	18630	18630	18630	18630	0
260	20240819	155100	470244810	18630	18630	18630	18630	0
261	20240819	155000	470244810	18630	18630	18630	18630	0
262	20240819	154900	470244810	18630	18630	18630	18630	0
263	20240819	154800	470244810	18630	18630	18630	18630	0
264	20240819	154700	470244810	18630	18630	18630	18630	0
265	20240819	154600	470244810	18630	18630	18630	18630	0
266	20240819	154500	470244810	18630	18630	18630	18630	0
267	20240819	154400	470244810	18630	18630	18630	18630	0
268	20240819	154300	470244810	18630	18630	18630	18630	0
269	20240819	154200	470244810	18630	18630	18630	18630	0
270	20240819	154100	470244810	18630	18630	18630	18630	0
271	20240819	154000	470244810	18630	18630	18630	18630	0
272	20240819	153900	470244810	18630	18630	18630	18630	461
273	20240819	153800	470244810	18630	18630	18630	18630	0
274	20240819	153700	470244810	18630	18630	18630	18630	0
275	20240819	153600	470244810	18630	18630	18630	18630	0
276	20240819	153500	470244810	18630	18630	18630	18630	0
277	20240819	153400	470244810	18630	18630	18630	18630	0
278	20240819	153300	470244810	18630	18630	18630	18630	0
279	20240819	153200	470244810	18630	18630	18630	18630	0
280	20240819	153100	470244810	18630	18630	18630	18630	0
281	20240819	153000	470244810	18630	18630	18630	18630	461
282	20240819	152900	461656380	18630	18630	18630	18630	0
283	20240819	152800	461656380	18630	18630	18630	18630	0
284	20240819	152700	461656380	18630	18630	18630	18630	0
285	20240819	152600	461656380	18630	18630	18630	18630	0
286	20240819	152500	461656380	18630	18630	18630	18630	0
287	20240819	152400	461656380	18630	18630	18630	18630	0
288	20240819	152300	461656380	18630	18630	18630	18630	0
289	20240819	152200	461656380	18630	18630	18630	18630	0
290	20240819	152100	461656380	18630	18630	18630	18630	0
291	20240819	152000	461656380	18630	18630	18630	18630	0
292	20240819	151900	461656380	18630	18640	18640	18630	105
293	20240819	151800	459700170	18630	18630	18640	18630	20
294	20240819	151700	459327540	18640	18640	18640	18630	100
295	20240819	151600	457463560	18640	18640	18640	18640	31
296	20240819	151500	456885720	18640	18640	18640	18640	4
297	20240819	151400	456811160	18640	18640	18640	18640	7
298	20240819	151300	456680680	18640	18640	18640	18640	18
299	20240819	151200	456345160	18640	18640	18640	18640	5
300	20240819	151100	456251960	18640	18640	18640	18640	100
301	20240819	151000	454387960	18640	18640	18640	18630	4
302	20240819	150900	454313420	18630	18630	18630	18630	26
303	20240819	150800	453829040	18630	18640	18640	18630	122
304	20240819	150700	451555210	18650	18650	18650	18650	23
305	20240819	150600	451126260	18650	18650	18650	18650	0
306	20240819	150500	451126260	18650	18700	18700	18650	14
307	20240819	150400	450864810	18710	18710	18710	18710	63
308	20240819	150300	449686080	18710	18650	18710	18650	217
309	20240819	150200	445636940	18650	18650	18650	18650	19
310	20240819	150100	445282590	18650	18660	18660	18650	69
311	20240819	150000	443995670	18660	18660	18660	18660	2
312	20240819	145900	443958350	18660	18660	18660	18660	47
313	20240819	145800	443081330	18660	18690	18690	18660	410
314	20240819	145700	435429840	18700	18700	18700	18700	0
315	20240819	145600	435429840	18700	18700	18700	18700	10
316	20240819	145500	435242840	18700	18700	18700	18700	1
317	20240819	145400	435224140	18700	18700	18700	18700	6
318	20240819	145300	435111940	18670	18670	18670	18670	0
319	20240819	145200	435111940	18670	18670	18670	18670	0
320	20240819	145100	435111940	18670	18680	18680	18670	13
321	20240819	145000	434869210	18700	18700	18700	18700	66
322	20240819	144900	433635010	18710	18710	18710	18710	0
323	20240819	144800	433635010	18710	18710	18710	18710	0
324	20240819	144700	433635010	18710	18690	18710	18690	106
325	20240819	144600	431652250	18690	18690	18690	18690	3
326	20240819	144500	431596180	18690	18680	18690	18680	2
327	20240819	144400	431558810	18690	18690	18690	18690	0
328	20240819	144300	431558810	18690	18690	18690	18690	1
329	20240819	144200	431540120	18710	18700	18710	18700	59
330	20240819	144100	430436730	18710	18710	18710	18710	0
331	20240819	144000	430436730	18710	18630	18710	18630	26
332	20240819	143900	429951680	18640	18650	18650	18640	146
333	20240819	143800	427229180	18640	18660	18660	18640	192
334	20240819	143700	423648090	18680	18680	18680	18680	9
335	20240819	143600	423479970	18650	18650	18650	18650	0
336	20240819	143500	423479970	18650	18650	18650	18650	0
337	20240819	143400	423479970	18650	18650	18650	18650	17
338	20240819	143300	423162920	18650	18650	18650	18650	1
339	20240819	143200	423144270	18650	18650	18650	18650	2
340	20240819	143100	423106970	18640	18640	18640	18640	0
341	20240819	143000	423106970	18640	18650	18650	18640	131
342	20240819	142900	420664860	18650	18680	18680	18650	238
343	20240819	142800	416225400	18660	18700	18700	18660	3241
344	20240819	142700	355681650	18700	18700	18700	18700	80
345	20240819	142600	354185650	18700	18700	18700	18700	5
346	20240819	142500	354092150	18700	18700	18700	18700	6
347	20240819	142400	353979950	18690	18700	18700	18690	289
348	20240819	142300	348578500	18700	18700	18700	18700	0
349	20240819	142200	348578500	18700	18700	18700	18700	0
350	20240819	142100	348578500	18700	18700	18700	18700	5
351	20240819	142000	348485000	18700	18700	18700	18700	0
352	20240819	141900	348485000	18700	18700	18700	18700	0
353	20240819	141800	348485000	18700	18700	18700	18700	0
354	20240819	141700	348485000	18700	18700	18700	18690	15
355	20240819	141600	348204550	18700	18700	18700	18700	41
356	20240819	141500	347437850	18730	18730	18730	18730	2
357	20240819	141400	347400390	18700	18700	18700	18700	50
358	20240819	141300	346465390	18700	18700	18700	18700	0
359	20240819	141200	346465390	18700	18700	18700	18700	16
360	20240819	141100	346166190	18750	18750	18750	18750	5
361	20240819	141000	346072440	18710	18710	18740	18700	351
362	20240819	140900	339506460	18710	18710	18710	18710	42
363	20240819	140800	338720640	18710	18710	18710	18710	0
364	20240819	140700	338720640	18710	18720	18720	18710	52
365	20240819	140600	337747450	18720	18770	18770	18720	58
366	20240819	140500	336658840	18770	18770	18770	18770	9
367	20240819	140400	336489910	18770	18770	18770	18770	6
368	20240819	140300	336377290	18770	18770	18770	18770	6
369	20240819	140200	336264670	18770	18760	18770	18760	209
370	20240819	140100	332342540	18770	18770	18770	18770	0
371	20240819	140000	332342540	18770	18770	18770	18770	0
372	20240819	135900	332342540	18770	18770	18770	18770	0
373	20240819	135800	332342540	18770	18770	18770	18770	1
374	20240819	135700	332323770	18680	18680	18680	18680	0
375	20240819	135600	332323770	18680	18680	18680	18680	0
376	20240819	135500	332323770	18680	18680	18680	18680	1
377	20240819	135400	332305090	18680	18680	18680	18680	64
378	20240819	135300	331109570	18790	18790	18790	18790	0
379	20240819	135200	331109570	18790	18790	18790	18790	60
380	20240819	135100	329982170	18790	18790	18790	18790	1000
381	20240819	135000	311192170	18790	18790	18790	18790	1
382	20240819	134900	311173380	18760	18700	18790	18700	2066
383	20240819	134800	272456910	18660	18660	18660	18660	117
384	20240819	134700	270273690	18700	18700	18700	18700	0
385	20240819	134600	270273690	18700	18700	18700	18700	0
386	20240819	134500	270273690	18700	18690	18700	18690	161
387	20240819	134400	267264550	18660	18660	18660	18660	0
388	20240819	134300	267264550	18660	18660	18660	18660	74
389	20240819	134200	265883710	18660	18660	18660	18660	129
390	20240819	134100	263476570	18660	18660	18660	18660	0
391	20240819	134000	263476570	18660	18650	18660	18650	6
392	20240819	133900	263364660	18650	18650	18650	18650	10
393	20240819	133800	263178160	18660	18680	18680	18650	289
394	20240819	133700	257785400	18680	18690	18690	18680	12
395	20240819	133600	257561130	18690	18690	18690	18690	161
396	20240819	133500	254552040	18690	18680	18690	18680	52
397	20240819	133400	253580180	18670	18670	18670	18670	1
398	20240819	133300	253561510	18670	18670	18670	18670	52
399	20240819	133200	252590670	18670	18680	18680	18670	163
400	20240819	133100	249546950	18690	18690	18690	18690	1
401	20240819	133000	249528260	18690	18690	18690	18690	1
402	20240819	132900	249509570	18690	18690	18690	18690	0
403	20240819	132800	249509570	18690	18690	18690	18690	3
404	20240819	132700	249453500	18690	18690	18690	18690	0
405	20240819	132600	249453500	18690	18690	18690	18690	0
406	20240819	132500	249453500	18690	18690	18690	18690	34
407	20240819	132400	248818040	18690	18690	18690	18690	6
408	20240819	132300	248705900	18690	18690	18690	18690	8
409	20240819	132200	248556380	18680	18680	18680	18680	0
410	20240819	132100	248556380	18680	18680	18680	18680	23
411	20240819	132000	248126740	18680	18660	18680	18660	21
412	20240819	131900	247734860	18660	18660	18660	18660	0
413	20240819	131800	247734860	18660	18660	18660	18660	0
414	20240819	131700	247734860	18660	18660	18660	18660	64
415	20240819	131600	246540620	18650	18650	18650	18650	0
416	20240819	131500	246540620	18650	18650	18650	18650	100
417	20240819	131400	244675620	18660	18670	18670	18660	151
418	20240819	131300	241856730	18680	18680	18680	18680	120
419	20240819	131200	239615130	18690	18690	18690	18690	31
420	20240819	131100	239035740	18680	18680	18680	18680	0
421	20240819	131000	239035740	18680	18680	18680	18680	1
422	20240819	130900	239017060	18680	18680	18680	18680	7
423	20240819	130800	238886300	18690	18700	18700	18690	807
424	20240819	130700	223799110	18720	18700	18720	18700	78
425	20240819	130600	222340470	18720	18720	18720	18720	4
426	20240819	130500	222265590	18720	18720	18720	18720	6
427	20240819	130400	222153270	18720	18720	18720	18720	0
428	20240819	130300	222153270	18720	18730	18730	18720	42
429	20240819	130200	221366980	18710	18710	18720	18710	53
430	20240819	130100	220375080	18710	18730	18730	18710	31
431	20240819	130000	219794650	18730	18730	18730	18730	12
432	20240819	125900	219569890	18730	18730	18730	18700	159
433	20240819	125800	216596140	18730	18730	18730	18730	5
434	20240819	125700	216502490	18730	18730	18730	18730	5
435	20240819	125600	216408840	18730	18730	18730	18730	0
436	20240819	125500	216408840	18730	18710	18730	18710	6
437	20240819	125400	216296560	18710	18710	18710	18710	10
438	20240819	125300	216109460	18710	18710	18730	18710	48
439	20240819	125200	215211240	18700	18700	18700	18700	200
440	20240819	125100	211471240	18700	18700	18700	18700	30
441	20240819	125000	210910240	18710	18710	18710	18710	5
442	20240819	124900	210816690	18710	18710	18710	18710	2
443	20240819	124800	210779270	18710	18710	18710	18710	11
444	20240819	124700	210573460	18710	18710	18710	18710	29
445	20240819	124600	210030870	18710	18710	18710	18710	11
446	20240819	124500	209825060	18710	18700	18710	18700	2
447	20240819	124400	209787650	18710	18710	18710	18710	37
448	20240819	124300	209095380	18710	18710	18710	18710	60
449	20240819	124200	207972780	18710	18710	18710	18710	3
450	20240819	124100	207916650	18700	18710	18710	18700	13
451	20240819	124000	207673470	18710	18700	18710	18700	86
452	20240819	123900	206065230	18700	18710	18710	18700	121
453	20240819	123800	203801370	18720	18740	18750	18720	722
454	20240819	123700	190272910	18740	18740	18740	18740	0
455	20240819	123600	190272910	18740	18740	18740	18740	0
456	20240819	123500	190272910	18740	18740	18740	18740	0
457	20240819	123400	190272910	18740	18730	18740	18730	87
458	20240819	123300	188643380	18730	18730	18730	18730	0
459	20240819	123200	188643380	18730	18730	18730	18730	6
460	20240819	123100	188531000	18730	18730	18730	18730	1
461	20240819	123000	188512270	18720	18720	18720	18720	0
462	20240819	122900	188512270	18720	18720	18720	18720	11
463	20240819	122800	188306350	18720	18720	18720	18720	0
464	20240819	122700	188306350	18720	18730	18730	18720	216
465	20240819	122600	184260780	18740	18740	18740	18740	0
466	20240819	122500	184260780	18740	18740	18740	18740	15
467	20240819	122400	183979680	18740	18730	18740	18730	18
468	20240819	122300	183642530	18740	18740	18740	18740	0
469	20240819	122200	183642530	18740	18740	18740	18740	0
470	20240819	122100	183642530	18740	18740	18740	18740	0
471	20240819	122000	183642530	18740	18740	18740	18740	1
472	20240819	121900	183623790	18740	18740	18740	18740	0
473	20240819	121800	183623790	18740	18740	18740	18740	3
474	20240819	121700	183567570	18740	18740	18740	18740	0
475	20240819	121600	183567570	18740	18730	18740	18730	102
476	20240819	121500	181657090	18740	18740	18740	18740	0
477	20240819	121400	181657090	18740	18740	18740	18740	0
478	20240819	121300	181657090	18740	18740	18740	18740	0
479	20240819	121200	181657090	18740	18740	18740	18740	152
480	20240819	121100	178808610	18740	18740	18740	18740	0
481	20240819	121000	178808610	18740	18740	18740	18740	0
482	20240819	120900	178808610	18740	18740	18740	18740	0
483	20240819	120800	178808610	18740	18740	18740	18740	0
484	20240819	120700	178808610	18740	18740	18740	18740	1
485	20240819	120600	178789870	18740	18740	18740	18740	25
486	20240819	120500	178321370	18750	18750	18750	18740	29
487	20240819	120400	177777670	18750	18750	18750	18750	10
488	20240819	120300	177590170	18750	18750	18750	18740	52
489	20240819	120200	176615640	18750	18760	18760	18750	299
490	20240819	120100	171007710	18770	18770	18770	18770	1
491	20240819	120000	170988940	18770	18770	18770	18770	0
492	20240819	115900	170988940	18770	18770	18770	18770	0
493	20240819	115800	170988940	18770	18770	18770	18770	2
494	20240819	115700	170951400	18770	18770	18770	18770	24
495	20240819	115600	170500920	18770	18770	18770	18770	3
496	20240819	115500	170444610	18760	18760	18760	18760	1
497	20240819	115400	170425850	18770	18770	18770	18770	2
498	20240819	115300	170388310	18770	18770	18770	18770	1
499	20240819	115200	170369540	18770	18770	18770	18770	4
500	20240819	115100	170294460	18770	18780	18780	18770	27
501	20240819	115000	169787570	18780	18780	18780	18780	0
502	20240819	114900	169787570	18780	18780	18780	18780	1
503	20240819	114800	169768790	18780	18780	18780	18780	5
504	20240819	114700	169674890	18780	18780	18780	18780	0
505	20240819	114600	169674890	18780	18780	18780	18780	1
506	20240819	114500	169656110	18790	18790	18790	18790	0
507	20240819	114400	169656110	18790	18780	18790	18760	199
508	20240819	114300	165919230	18760	18760	18760	18760	48
509	20240819	114200	165018750	18760	18760	18760	18760	33
510	20240819	114100	164399670	18760	18760	18760	18760	2
511	20240819	114000	164362150	18760	18760	18760	18760	15
512	20240819	113900	164080750	18780	18780	18780	18780	0
513	20240819	113800	164080750	18780	18770	18780	18770	57
514	20240819	113700	163010850	18770	18770	18770	18770	0
515	20240819	113600	163010850	18770	18770	18770	18770	1
516	20240819	113500	162992080	18770	18780	18780	18770	6
517	20240819	113400	162879450	18780	18780	18780	18780	6
518	20240819	113300	162766770	18770	18770	18770	18770	1
519	20240819	113200	162748000	18780	18780	18780	18780	0
520	20240819	113100	162748000	18780	18780	18780	18780	12
521	20240819	113000	162522640	18780	18760	18780	18760	70
522	20240819	112900	161209420	18790	18790	18790	18790	0
523	20240819	112800	161209420	18790	18790	18790	18790	0
524	20240819	112700	161209420	18790	18760	18790	18760	31
525	20240819	112600	160627830	18790	18790	18790	18790	0
526	20240819	112500	160627830	18790	18790	18790	18790	0
527	20240819	112400	160627830	18790	18790	18790	18790	0
528	20240819	112300	160627830	18790	18770	18790	18750	622
529	20240819	112200	148952060	18780	18780	18780	18780	41
530	20240819	112100	148182080	18780	18780	18780	18780	0
531	20240819	112000	148182080	18780	18780	18780	18780	0
532	20240819	111900	148182080	18780	18780	18780	18780	8
533	20240819	111800	148031840	18800	18800	18800	18800	0
534	20240819	111700	148031840	18800	18800	18800	18800	0
535	20240819	111600	148031840	18800	18800	18800	18800	0
536	20240819	111500	148031840	18800	18800	18800	18800	5
537	20240819	111400	147937840	18800	18800	18800	18800	41
538	20240819	111300	147167040	18840	18840	18840	18840	0
539	20240819	111200	147167040	18840	18800	18840	18800	14
540	20240819	111100	146903800	18840	18840	18840	18840	0
541	20240819	111000	146903800	18840	18840	18840	18840	20
542	20240819	110900	146527000	18840	18840	18840	18840	2
543	20240819	110800	146489320	18840	18800	18840	18800	63
544	20240819	110700	145303270	18800	18770	18800	18770	66
545	20240819	110600	144062890	18770	18770	18770	18770	1
546	20240819	110500	144044120	18780	18770	18780	18770	55
547	20240819	110400	143011670	18770	18770	18770	18770	1
548	20240819	110300	142992900	18770	18770	18770	18770	0
549	20240819	110200	142992900	18770	18770	18770	18770	66
550	20240819	110100	141754080	18770	18740	18770	18740	50
551	20240819	110000	140816660	18750	18750	18750	18750	0
552	20240819	105900	140816660	18750	18750	18750	18750	4
553	20240819	105800	140741660	18710	18710	18710	18710	112
554	20240819	105700	138646140	18710	18700	18710	18700	38
555	20240819	105600	137935480	18710	18700	18710	18700	208
556	20240819	105500	134045830	18700	18700	18700	18700	1
557	20240819	105400	134027130	18710	18710	18710	18710	6
558	20240819	105300	133914870	18710	18710	18710	18710	1
559	20240819	105200	133896160	18710	18710	18710	18710	10
560	20240819	105100	133709060	18710	18710	18710	18710	62
561	20240819	105000	132549040	18700	18700	18700	18700	0
562	20240819	104900	132549040	18700	18740	18740	18700	16
563	20240819	104800	132249790	18740	18740	18740	18740	0
564	20240819	104700	132249790	18740	18740	18740	18740	1
565	20240819	104600	132231050	18740	18740	18740	18740	0
566	20240819	104500	132231050	18740	18740	18740	18740	6
567	20240819	104400	132118610	18740	18740	18740	18740	2
568	20240819	104300	132081130	18740	18740	18740	18740	2
569	20240819	104200	132043650	18740	18740	18740	18740	0
570	20240819	104100	132043650	18740	18740	18740	18740	0
571	20240819	104000	132043650	18740	18730	18740	18730	2
572	20240819	103900	132006180	18690	18700	18700	18690	40
573	20240819	103800	131258430	18700	18700	18700	18700	5
574	20240819	103700	131164930	18700	18700	18700	18700	0
575	20240819	103600	131164930	18700	18700	18700	18700	7
576	20240819	103500	131034030	18700	18730	18730	18700	6
577	20240819	103400	130921770	18730	18690	18730	18690	19
578	20240819	103300	130566620	18700	18700	18700	18700	10
579	20240819	103200	130379620	18730	18730	18730	18730	1
580	20240819	103100	130360890	18730	18730	18730	18730	0
581	20240819	103000	130360890	18730	18730	18730	18690	33
582	20240819	102900	129744040	18690	18690	18690	18690	20
583	20240819	102800	129370240	18690	18690	18690	18690	0
584	20240819	102700	129370240	18690	18680	18690	18680	34
585	20240819	102600	128735090	18680	18680	18680	18680	20
586	20240819	102500	128361490	18680	18690	18690	18680	41
587	20240819	102400	127595310	18730	18730	18730	18730	2
588	20240819	102300	127557850	18700	18700	18700	18700	17
589	20240819	102200	127239950	18700	18730	18730	18700	553
590	20240819	102100	116895450	18730	18730	18730	18710	266
591	20240819	102000	111918140	18720	18740	18740	18720	28
592	20240819	101900	111393960	18720	18720	18720	18720	3
593	20240819	101800	111337800	18740	18740	18740	18740	1
594	20240819	101700	111319060	18740	18740	18740	18740	0
595	20240819	101600	111319060	18740	18740	18740	18740	0
596	20240819	101500	111319060	18740	18740	18740	18740	26
597	20240819	101400	110831820	18740	18730	18740	18730	30
598	20240819	101300	110269910	18760	18760	18760	18760	0
599	20240819	101200	110269910	18760	18760	18760	18760	0
600	20240819	101100	110269910	18760	18760	18760	18760	0
601	20240819	101000	110269910	18760	18760	18760	18760	0
602	20240819	100900	110269910	18760	18760	18760	18760	10
603	20240819	100800	110082310	18760	18760	18760	18760	0
604	20240819	100700	110082310	18760	18710	18760	18700	21
605	20240819	100600	109689530	18700	18710	18710	18700	100
606	20240819	100500	107819460	18710	18760	18760	18700	250
607	20240819	100400	103144190	18700	18720	18720	18700	126
608	20240819	100300	100787410	18680	18690	18690	18680	44
609	20240819	100200	99965460	18720	18720	18720	18720	0
610	20240819	100100	99965460	18720	18680	18720	18680	45
611	20240819	100000	99124660	18690	18710	18720	18680	470
612	20240819	095900	90337460	18710	18730	18730	18710	261
613	20240819	095800	85450650	18730	18730	18730	18730	19
614	20240819	095700	85094780	18740	18740	18740	18740	138
615	20240819	095600	82508660	18750	18750	18750	18750	116
616	20240819	095500	80333660	18750	18750	18750	18750	38
617	20240819	095400	79621160	18750	18750	18750	18750	16
618	20240819	095300	79321160	18770	18780	18780	18770	13
619	20240819	095200	79077030	18780	18780	18780	18780	12
620	20240819	095100	78851670	18780	18780	18780	18780	2
621	20240819	095000	78814110	18780	18780	18780	18780	5
622	20240819	094900	78720210	18780	18780	18780	18780	16
623	20240819	094800	78419730	18740	18740	18740	18740	6
624	20240819	094700	78307290	18740	18750	18750	18740	210
625	20240819	094600	74370890	18790	18730	18790	18730	55
626	20240819	094500	73338640	18800	18810	18810	18800	14
627	20240819	094400	73075340	18800	18760	18800	18760	154
628	20240819	094300	70181550	18760	18790	18790	18760	217
629	20240819	094200	66105480	18800	18800	18800	18800	0
630	20240819	094100	66105480	18800	18800	18800	18800	22
631	20240819	094000	65691880	18840	18800	18840	18800	52
632	20240819	093900	64712360	18790	18790	18790	18790	45
633	20240819	093800	63866810	18780	18780	18780	18780	3
634	20240819	093700	63810470	18780	18780	18780	18780	10
635	20240819	093600	63622670	18760	18790	18790	18760	3
636	20240819	093500	63566330	18790	18710	18790	18700	23
637	20240819	093400	63135940	18760	18770	18770	18760	16
638	20240819	093300	62835720	18770	18770	18770	18770	7
639	20240819	093200	62704330	18770	18810	18810	18770	589
640	20240819	093100	51635370	18810	18810	18810	18810	104
641	20240819	093000	49679130	18810	18850	18850	18810	5
642	20240819	092900	49584920	18850	18850	18850	18850	2
643	20240819	092800	49547220	18840	18840	18840	18840	1
644	20240819	092700	49528380	18840	18850	18850	18840	172
645	20240819	092600	46287800	18850	18880	18880	18850	316
646	20240819	092500	40326640	18870	18870	18870	18870	2
647	20240819	092400	40288900	18870	18870	18870	18870	46
648	20240819	092300	39420880	18870	18870	18870	18870	48
649	20240819	092200	38515120	18870	18860	18920	18860	25
650	20240819	092100	38042410	18860	18860	18860	18860	69
651	20240819	092000	36741070	18860	18820	18860	18800	65
652	20240819	091900	35515770	18800	18830	18840	18790	108
653	20240819	091800	33485130	18790	18790	18790	18790	69
654	20240819	091700	32188620	18790	18790	18790	18790	23
655	20240819	091600	31756450	18790	18700	18790	18700	7
656	20240819	091500	31625350	18700	18700	18700	18700	1
657	20240819	091400	31606650	18670	18640	18670	18640	11
658	20240819	091300	31401580	18670	18670	18680	18670	58
659	20240819	091200	30318620	18670	18640	18670	18640	22
660	20240819	091100	29908310	18570	18570	18570	18570	0
661	20240819	091000	29908310	18570	18560	18570	18560	33
662	20240819	090900	29295810	18550	18550	18550	18550	1
663	20240819	090800	29277260	18550	18560	18560	18550	54
664	20240819	090700	28275520	18560	18520	18560	18520	233
665	20240819	090600	23951440	18520	18510	18520	18500	36
666	20240819	090500	23285210	18500	18520	18520	18500	74
667	20240819	090400	21915480	18520	18600	18600	18520	129
668	20240819	090300	19519350	18620	18660	18670	18610	219
669	20240819	090200	15436000	18670	18710	18710	18670	36
670	20240819	090100	14763600	18750	18800	18800	18750	322
671	20240819	090000	8717340	18850	18990	18990	18850	460