KissMeData/272550/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	205700	268409390	18810	18810	18810	18810	314
3	20240808	205600	268409390	18810	18810	18810	18810	0
4	20240808	205500	268409390	18810	18810	18810	18810	0
5	20240808	205400	268409390	18810	18810	18810	18810	0
6	20240808	205300	268409390	18810	18810	18810	18810	0
7	20240808	205200	268409390	18810	18810	18810	18810	0
8	20240808	205100	268409390	18810	18810	18810	18810	0
9	20240808	205000	268409390	18810	18810	18810	18810	0
10	20240808	204900	268409390	18810	18810	18810	18810	0
11	20240808	204800	268409390	18810	18810	18810	18810	0
12	20240808	204700	268409390	18810	18810	18810	18810	0
13	20240808	204600	268409390	18810	18810	18810	18810	0
14	20240808	204500	268409390	18810	18810	18810	18810	0
15	20240808	204400	268409390	18810	18810	18810	18810	0
16	20240808	204300	268409390	18810	18810	18810	18810	0
17	20240808	204200	268409390	18810	18810	18810	18810	0
18	20240808	204100	268409390	18810	18810	18810	18810	0
19	20240808	204000	268409390	18810	18810	18810	18810	0
20	20240808	203900	268409390	18810	18810	18810	18810	0
21	20240808	203800	268409390	18810	18810	18810	18810	0
22	20240808	203700	268409390	18810	18810	18810	18810	0
23	20240808	203600	268409390	18810	18810	18810	18810	0
24	20240808	203500	268409390	18810	18810	18810	18810	0
25	20240808	203400	268409390	18810	18810	18810	18810	0
26	20240808	203300	268409390	18810	18810	18810	18810	0
27	20240808	203200	268409390	18810	18810	18810	18810	0
28	20240808	203100	268409390	18810	18810	18810	18810	0
29	20240808	203000	268409390	18810	18810	18810	18810	0
30	20240808	202900	268409390	18810	18810	18810	18810	0
31	20240808	202800	268409390	18810	18810	18810	18810	0
32	20240808	202700	268409390	18810	18810	18810	18810	314
33	20240808	202600	268409390	18810	18810	18810	18810	0
34	20240808	202500	268409390	18810	18810	18810	18810	0
35	20240808	202400	268409390	18810	18810	18810	18810	0
36	20240808	202300	268409390	18810	18810	18810	18810	0
37	20240808	202200	268409390	18810	18810	18810	18810	0
38	20240808	202100	268409390	18810	18810	18810	18810	0
39	20240808	202000	268409390	18810	18810	18810	18810	0
40	20240808	201900	268409390	18810	18810	18810	18810	0
41	20240808	201800	268409390	18810	18810	18810	18810	0
42	20240808	201700	268409390	18810	18810	18810	18810	0
43	20240808	201600	268409390	18810	18810	18810	18810	0
44	20240808	201500	268409390	18810	18810	18810	18810	0
45	20240808	201400	268409390	18810	18810	18810	18810	0
46	20240808	201300	268409390	18810	18810	18810	18810	0
47	20240808	201200	268409390	18810	18810	18810	18810	0
48	20240808	201100	268409390	18810	18810	18810	18810	0
49	20240808	201000	268409390	18810	18810	18810	18810	0
50	20240808	200900	268409390	18810	18810	18810	18810	0
51	20240808	200800	268409390	18810	18810	18810	18810	0
52	20240808	200700	268409390	18810	18810	18810	18810	0
53	20240808	200600	268409390	18810	18810	18810	18810	0
54	20240808	200500	268409390	18810	18810	18810	18810	0
55	20240808	200400	268409390	18810	18810	18810	18810	0
56	20240808	200300	268409390	18810	18810	18810	18810	0
57	20240808	200200	268409390	18810	18810	18810	18810	0
58	20240808	200100	268409390	18810	18810	18810	18810	0
59	20240808	200000	268409390	18810	18810	18810	18810	0
60	20240808	195900	268409390	18810	18810	18810	18810	0
61	20240808	195800	268409390	18810	18810	18810	18810	0
62	20240808	195700	268409390	18810	18810	18810	18810	314
63	20240808	195600	268409390	18810	18810	18810	18810	0
64	20240808	195500	268409390	18810	18810	18810	18810	0
65	20240808	195400	268409390	18810	18810	18810	18810	0
66	20240808	195300	268409390	18810	18810	18810	18810	0
67	20240808	195200	268409390	18810	18810	18810	18810	0
68	20240808	195100	268409390	18810	18810	18810	18810	0
69	20240808	195000	268409390	18810	18810	18810	18810	0
70	20240808	194900	268409390	18810	18810	18810	18810	0
71	20240808	194800	268409390	18810	18810	18810	18810	0
72	20240808	194700	268409390	18810	18810	18810	18810	0
73	20240808	194600	268409390	18810	18810	18810	18810	0
74	20240808	194500	268409390	18810	18810	18810	18810	0
75	20240808	194400	268409390	18810	18810	18810	18810	0
76	20240808	194300	268409390	18810	18810	18810	18810	0
77	20240808	194200	268409390	18810	18810	18810	18810	0
78	20240808	194100	268409390	18810	18810	18810	18810	0
79	20240808	194000	268409390	18810	18810	18810	18810	0
80	20240808	193900	268409390	18810	18810	18810	18810	0
81	20240808	193800	268409390	18810	18810	18810	18810	0
82	20240808	193700	268409390	18810	18810	18810	18810	0
83	20240808	193600	268409390	18810	18810	18810	18810	0
84	20240808	193500	268409390	18810	18810	18810	18810	0
85	20240808	193400	268409390	18810	18810	18810	18810	0
86	20240808	193300	268409390	18810	18810	18810	18810	0
87	20240808	193200	268409390	18810	18810	18810	18810	0
88	20240808	193100	268409390	18810	18810	18810	18810	0
89	20240808	193000	268409390	18810	18810	18810	18810	0
90	20240808	192900	268409390	18810	18810	18810	18810	0
91	20240808	192800	268409390	18810	18810	18810	18810	0
92	20240808	192700	268409390	18810	18810	18810	18810	314
93	20240808	192600	268409390	18810	18810	18810	18810	0
94	20240808	192500	268409390	18810	18810	18810	18810	0
95	20240808	192400	268409390	18810	18810	18810	18810	0
96	20240808	192300	268409390	18810	18810	18810	18810	0
97	20240808	192200	268409390	18810	18810	18810	18810	0
98	20240808	192100	268409390	18810	18810	18810	18810	0
99	20240808	192000	268409390	18810	18810	18810	18810	0
100	20240808	191900	268409390	18810	18810	18810	18810	0
101	20240808	191800	268409390	18810	18810	18810	18810	0
102	20240808	191700	268409390	18810	18810	18810	18810	0
103	20240808	191600	268409390	18810	18810	18810	18810	0
104	20240808	191500	268409390	18810	18810	18810	18810	0
105	20240808	191400	268409390	18810	18810	18810	18810	0
106	20240808	191300	268409390	18810	18810	18810	18810	0
107	20240808	191200	268409390	18810	18810	18810	18810	0
108	20240808	191100	268409390	18810	18810	18810	18810	0
109	20240808	191000	268409390	18810	18810	18810	18810	0
110	20240808	190900	268409390	18810	18810	18810	18810	0
111	20240808	190800	268409390	18810	18810	18810	18810	0
112	20240808	190700	268409390	18810	18810	18810	18810	0
113	20240808	190600	268409390	18810	18810	18810	18810	0
114	20240808	190500	268409390	18810	18810	18810	18810	0
115	20240808	190400	268409390	18810	18810	18810	18810	0
116	20240808	190300	268409390	18810	18810	18810	18810	0
117	20240808	190200	268409390	18810	18810	18810	18810	0
118	20240808	190100	268409390	18810	18810	18810	18810	0
119	20240808	190000	268409390	18810	18810	18810	18810	0
120	20240808	185900	268409390	18810	18810	18810	18810	0
121	20240808	185800	268409390	18810	18810	18810	18810	0
122	20240808	185700	268409390	18810	18810	18810	18810	314
123	20240808	185600	268409390	18810	18810	18810	18810	0
124	20240808	185500	268409390	18810	18810	18810	18810	0
125	20240808	185400	268409390	18810	18810	18810	18810	0
126	20240808	185300	268409390	18810	18810	18810	18810	0
127	20240808	185200	268409390	18810	18810	18810	18810	0
128	20240808	185100	268409390	18810	18810	18810	18810	0
129	20240808	185000	268409390	18810	18810	18810	18810	0
130	20240808	184900	268409390	18810	18810	18810	18810	0
131	20240808	184800	268409390	18810	18810	18810	18810	0
132	20240808	184700	268409390	18810	18810	18810	18810	0
133	20240808	184600	268409390	18810	18810	18810	18810	0
134	20240808	184500	268409390	18810	18810	18810	18810	0
135	20240808	184400	268409390	18810	18810	18810	18810	0
136	20240808	184300	268409390	18810	18810	18810	18810	0
137	20240808	184200	268409390	18810	18810	18810	18810	0
138	20240808	184100	268409390	18810	18810	18810	18810	0
139	20240808	184000	268409390	18810	18810	18810	18810	0
140	20240808	183900	268409390	18810	18810	18810	18810	0
141	20240808	183800	268409390	18810	18810	18810	18810	0
142	20240808	183700	268409390	18810	18810	18810	18810	0
143	20240808	183600	268409390	18810	18810	18810	18810	0
144	20240808	183500	268409390	18810	18810	18810	18810	0
145	20240808	183400	268409390	18810	18810	18810	18810	0
146	20240808	183300	268409390	18810	18810	18810	18810	0
147	20240808	183200	268409390	18810	18810	18810	18810	0
148	20240808	183100	268409390	18810	18810	18810	18810	0
149	20240808	183000	268409390	18810	18810	18810	18810	0
150	20240808	182900	268409390	18810	18810	18810	18810	0
151	20240808	182800	268409390	18810	18810	18810	18810	0
152	20240808	182700	268409390	18810	18810	18810	18810	314
153	20240808	182600	268409390	18810	18810	18810	18810	0
154	20240808	182500	268409390	18810	18810	18810	18810	0
155	20240808	182400	268409390	18810	18810	18810	18810	0
156	20240808	182300	268409390	18810	18810	18810	18810	0
157	20240808	182200	268409390	18810	18810	18810	18810	0
158	20240808	182100	268409390	18810	18810	18810	18810	0
159	20240808	182000	268409390	18810	18810	18810	18810	0
160	20240808	181900	268409390	18810	18810	18810	18810	0
161	20240808	181800	268409390	18810	18810	18810	18810	0
162	20240808	181700	268409390	18810	18810	18810	18810	0
163	20240808	181600	268409390	18810	18810	18810	18810	0
164	20240808	181500	268409390	18810	18810	18810	18810	0
165	20240808	181400	268409390	18810	18810	18810	18810	0
166	20240808	181300	268409390	18810	18810	18810	18810	0
167	20240808	181200	268409390	18810	18810	18810	18810	0
168	20240808	181100	268409390	18810	18810	18810	18810	0
169	20240808	181000	268409390	18810	18810	18810	18810	0
170	20240808	180900	268409390	18810	18810	18810	18810	0
171	20240808	180800	268409390	18810	18810	18810	18810	0
172	20240808	180700	268409390	18810	18810	18810	18810	0
173	20240808	180600	268409390	18810	18810	18810	18810	0
174	20240808	180500	268409390	18810	18810	18810	18810	0
175	20240808	180400	268409390	18810	18810	18810	18810	0
176	20240808	180300	268409390	18810	18810	18810	18810	0
177	20240808	180200	268409390	18810	18810	18810	18810	0
178	20240808	180100	268409390	18810	18810	18810	18810	0
179	20240808	180000	268409390	18810	18810	18810	18810	0
180	20240808	175900	268409390	18810	18810	18810	18810	0
181	20240808	175800	268409390	18810	18810	18810	18810	0
182	20240808	175700	268409390	18810	18810	18810	18810	314
183	20240808	175600	268409390	18810	18810	18810	18810	0
184	20240808	175500	268409390	18810	18810	18810	18810	0
185	20240808	175400	268409390	18810	18810	18810	18810	0
186	20240808	175300	268409390	18810	18810	18810	18810	0
187	20240808	175200	268409390	18810	18810	18810	18810	0
188	20240808	175100	268409390	18810	18810	18810	18810	0
189	20240808	175000	268409390	18810	18810	18810	18810	0
190	20240808	174900	268409390	18810	18810	18810	18810	0
191	20240808	174800	268409390	18810	18810	18810	18810	0
192	20240808	174700	268409390	18810	18810	18810	18810	0
193	20240808	174600	268409390	18810	18810	18810	18810	0
194	20240808	174500	268409390	18810	18810	18810	18810	0
195	20240808	174400	268409390	18810	18810	18810	18810	0
196	20240808	174300	268409390	18810	18810	18810	18810	0
197	20240808	174200	268409390	18810	18810	18810	18810	0
198	20240808	174100	268409390	18810	18810	18810	18810	0
199	20240808	174000	268409390	18810	18810	18810	18810	0
200	20240808	173900	268409390	18810	18810	18810	18810	0
201	20240808	173800	268409390	18810	18810	18810	18810	0
202	20240808	173700	268409390	18810	18810	18810	18810	0
203	20240808	173600	268409390	18810	18810	18810	18810	0
204	20240808	173500	268409390	18810	18810	18810	18810	0
205	20240808	173400	268409390	18810	18810	18810	18810	0
206	20240808	173300	268409390	18810	18810	18810	18810	0
207	20240808	173200	268409390	18810	18810	18810	18810	0
208	20240808	173100	268409390	18810	18810	18810	18810	0
209	20240808	173000	268409390	18810	18810	18810	18810	0
210	20240808	172900	268409390	18810	18810	18810	18810	0
211	20240808	172800	268409390	18810	18810	18810	18810	0
212	20240808	172700	268409390	18810	18810	18810	18810	314
213	20240808	172600	268409390	18810	18810	18810	18810	0
214	20240808	172500	268409390	18810	18810	18810	18810	0
215	20240808	172400	268409390	18810	18810	18810	18810	0
216	20240808	172300	268409390	18810	18810	18810	18810	0
217	20240808	172200	268409390	18810	18810	18810	18810	0
218	20240808	172100	268409390	18810	18810	18810	18810	0
219	20240808	172000	268409390	18810	18810	18810	18810	0
220	20240808	171900	268409390	18810	18810	18810	18810	0
221	20240808	171800	268409390	18810	18810	18810	18810	0
222	20240808	171700	268409390	18810	18810	18810	18810	0
223	20240808	171600	268409390	18810	18810	18810	18810	0
224	20240808	171500	268409390	18810	18810	18810	18810	0
225	20240808	171400	268409390	18810	18810	18810	18810	0
226	20240808	171300	268409390	18810	18810	18810	18810	0
227	20240808	171200	268409390	18810	18810	18810	18810	0
228	20240808	171100	268409390	18810	18810	18810	18810	0
229	20240808	171000	268409390	18810	18810	18810	18810	0
230	20240808	170900	268409390	18810	18810	18810	18810	0
231	20240808	170800	268409390	18810	18810	18810	18810	0
232	20240808	170700	268409390	18810	18810	18810	18810	0
233	20240808	170600	268409390	18810	18810	18810	18810	0
234	20240808	170500	268409390	18810	18810	18810	18810	0
235	20240808	170400	268409390	18810	18810	18810	18810	0
236	20240808	170300	268409390	18810	18810	18810	18810	0
237	20240808	170200	268409390	18810	18810	18810	18810	0
238	20240808	170100	268409390	18810	18810	18810	18810	0
239	20240808	170000	268409390	18810	18810	18810	18810	0
240	20240808	165900	268409390	18810	18810	18810	18810	0
241	20240808	165800	268409390	18810	18810	18810	18810	0
242	20240808	165700	268409390	18810	18810	18810	18810	314
243	20240808	165600	268409390	18810	18810	18810	18810	0
244	20240808	165500	268409390	18810	18810	18810	18810	0
245	20240808	165400	268409390	18810	18810	18810	18810	0
246	20240808	165300	268409390	18810	18810	18810	18810	0
247	20240808	165200	268409390	18810	18810	18810	18810	0
248	20240808	165100	268409390	18810	18810	18810	18810	0
249	20240808	165000	268409390	18810	18810	18810	18810	0
250	20240808	164900	268409390	18810	18810	18810	18810	0
251	20240808	164800	268409390	18810	18810	18810	18810	0
252	20240808	164700	268409390	18810	18810	18810	18810	0
253	20240808	164600	268409390	18810	18810	18810	18810	0
254	20240808	164500	268409390	18810	18810	18810	18810	0
255	20240808	164400	268409390	18810	18810	18810	18810	0
256	20240808	164300	268409390	18810	18810	18810	18810	0
257	20240808	164200	268409390	18810	18810	18810	18810	0
258	20240808	164100	268409390	18810	18810	18810	18810	0
259	20240808	164000	268409390	18810	18810	18810	18810	0
260	20240808	163900	268409390	18810	18810	18810	18810	0
261	20240808	163800	268409390	18810	18810	18810	18810	0
262	20240808	163700	268409390	18810	18810	18810	18810	0
263	20240808	163600	268409390	18810	18810	18810	18810	0
264	20240808	163500	268409390	18810	18810	18810	18810	0
265	20240808	163400	268409390	18810	18810	18810	18810	0
266	20240808	163300	268409390	18810	18810	18810	18810	0
267	20240808	163200	268409390	18810	18810	18810	18810	0
268	20240808	163100	268409390	18810	18810	18810	18810	0
269	20240808	163000	268409390	18810	18810	18810	18810	0
270	20240808	162900	268409390	18810	18810	18810	18810	0
271	20240808	162800	268409390	18810	18810	18810	18810	0
272	20240808	162700	268409390	18810	18810	18810	18810	314
273	20240808	162600	268409390	18810	18810	18810	18810	0
274	20240808	162500	268409390	18810	18810	18810	18810	0
275	20240808	162400	268409390	18810	18810	18810	18810	0
276	20240808	162300	268409390	18810	18810	18810	18810	0
277	20240808	162200	268409390	18810	18810	18810	18810	0
278	20240808	162100	268409390	18810	18810	18810	18810	0
279	20240808	162000	268409390	18810	18810	18810	18810	0
280	20240808	161900	268409390	18810	18810	18810	18810	0
281	20240808	161800	268409390	18810	18810	18810	18810	0
282	20240808	161700	268409390	18810	18810	18810	18810	0
283	20240808	161600	268409390	18810	18810	18810	18810	0
284	20240808	161500	268409390	18810	18810	18810	18810	0
285	20240808	161400	268409390	18810	18810	18810	18810	0
286	20240808	161300	268409390	18810	18810	18810	18810	0
287	20240808	161200	268409390	18810	18810	18810	18810	0
288	20240808	161100	268409390	18810	18810	18810	18810	0
289	20240808	161000	268409390	18810	18810	18810	18810	0
290	20240808	160900	268409390	18810	18810	18810	18810	0
291	20240808	160800	268409390	18810	18810	18810	18810	0
292	20240808	160700	268409390	18810	18810	18810	18810	0
293	20240808	160600	268409390	18810	18810	18810	18810	0
294	20240808	160500	268409390	18810	18810	18810	18810	0
295	20240808	160400	268409390	18810	18810	18810	18810	0
296	20240808	160300	268409390	18810	18810	18810	18810	0
297	20240808	160200	268409390	18810	18810	18810	18810	0
298	20240808	160100	268409390	18810	18810	18810	18810	0
299	20240808	160000	268409390	18810	18810	18810	18810	0
300	20240808	155900	268409390	18810	18810	18810	18810	0
301	20240808	155800	268409390	18810	18810	18810	18810	0
302	20240808	155700	268409390	18810	18810	18810	18810	314
303	20240808	155600	268409390	18810	18810	18810	18810	0
304	20240808	155500	268409390	18810	18810	18810	18810	0
305	20240808	155400	268409390	18810	18810	18810	18810	0
306	20240808	155300	268409390	18810	18810	18810	18810	0
307	20240808	155200	268409390	18810	18810	18810	18810	0
308	20240808	155100	268409390	18810	18810	18810	18810	0
309	20240808	155000	268409390	18810	18810	18810	18810	0
310	20240808	154900	268409390	18810	18810	18810	18810	0
311	20240808	154800	268409390	18810	18810	18810	18810	0
312	20240808	154700	268409390	18810	18810	18810	18810	0
313	20240808	154600	268409390	18810	18810	18810	18810	0
314	20240808	154500	268409390	18810	18810	18810	18810	0
315	20240808	154400	268409390	18810	18810	18810	18810	0
316	20240808	154300	268409390	18810	18810	18810	18810	0
317	20240808	154200	268409390	18810	18810	18810	18810	0
318	20240808	154100	268409390	18810	18810	18810	18810	0
319	20240808	154000	268409390	18810	18810	18810	18810	0
320	20240808	153900	268409390	18810	18810	18810	18810	0
321	20240808	153800	268409390	18810	18810	18810	18810	0
322	20240808	153700	268409390	18810	18810	18810	18810	0
323	20240808	153600	268409390	18810	18810	18810	18810	0
324	20240808	153500	268409390	18810	18810	18810	18810	0
325	20240808	153400	268409390	18810	18810	18810	18810	0
326	20240808	153300	268409390	18810	18810	18810	18810	0
327	20240808	153200	268409390	18810	18810	18810	18810	0
328	20240808	153100	268409390	18810	18810	18810	18810	0
329	20240808	153000	268409390	18810	18810	18810	18810	314
330	20240808	152900	262503050	18740	18740	18740	18740	0
331	20240808	152800	262503050	18740	18740	18740	18740	0
332	20240808	152700	262503050	18740	18740	18740	18740	0
333	20240808	152600	262503050	18740	18740	18740	18740	0
334	20240808	152500	262503050	18740	18740	18740	18740	0
335	20240808	152400	262503050	18740	18740	18740	18740	0
336	20240808	152300	262503050	18740	18740	18740	18740	0
337	20240808	152200	262503050	18740	18740	18740	18740	0
338	20240808	152100	262503050	18740	18740	18740	18740	0
339	20240808	152000	262503050	18740	18740	18740	18740	0
340	20240808	151900	262503050	18740	18780	18810	18740	42
341	20240808	151800	261713830	18760	18760	18760	18760	10
342	20240808	151700	261526230	18810	18810	18810	18810	1
343	20240808	151600	261507420	18820	18820	18820	18760	11
344	20240808	151500	261300700	18820	18750	18820	18750	354
345	20240808	151400	254654400	18750	18750	18750	18750	0
346	20240808	151300	254654400	18750	18730	18770	18730	60
347	20240808	151200	253530080	18720	18710	18720	18710	17
348	20240808	151100	253212000	18710	18710	18710	18710	0
349	20240808	151000	253212000	18710	18610	18710	18610	120
350	20240808	150900	250969370	18690	18690	18690	18690	41
351	20240808	150800	250203080	18610	18690	18690	18610	3
352	20240808	150700	250147090	18610	18600	18610	18600	224
353	20240808	150600	245979670	18600	18600	18600	18600	0
354	20240808	150500	245979670	18600	18600	18600	18600	0
355	20240808	150400	245979670	18600	18600	18600	18600	1
356	20240808	150300	245961070	18600	18600	18600	18600	0
357	20240808	150200	245961070	18600	18600	18600	18600	178
358	20240808	150100	242650270	18600	18600	18600	18600	0
359	20240808	150000	242650270	18600	18600	18600	18600	0
360	20240808	145900	242650270	18600	18640	18640	18600	448
361	20240808	145800	234306240	18650	18680	18680	18650	684
362	20240808	145700	221544310	18690	18690	18690	18690	0
363	20240808	145600	221544310	18690	18690	18690	18690	44
364	20240808	145500	220721950	18710	18710	18710	18710	430
365	20240808	145400	212676650	18710	18710	18710	18710	0
366	20240808	145300	212676650	18710	18710	18710	18710	0
367	20240808	145200	212676650	18710	18710	18710	18710	13
368	20240808	145100	212433420	18710	18710	18710	18710	9
369	20240808	145000	212265030	18710	18710	18710	18710	3
370	20240808	144900	212208900	18710	18710	18710	18710	2
371	20240808	144800	212171480	18710	18710	18710	18710	13
372	20240808	144700	211928250	18680	18680	18680	18680	0
373	20240808	144600	211928250	18680	18680	18680	18680	0
374	20240808	144500	211928250	18680	18680	18680	18680	0
375	20240808	144400	211928250	18680	18700	18700	18680	3
376	20240808	144300	211872170	18700	18700	18700	18700	4
377	20240808	144200	211797370	18700	18700	18700	18700	5
378	20240808	144100	211703870	18700	18700	18700	18700	3
379	20240808	144000	211647770	18700	18710	18710	18700	4
380	20240808	143900	211572950	18700	18700	18700	18700	8
381	20240808	143800	211423350	18710	18700	18710	18680	272
382	20240808	143700	206340710	18710	18710	18710	18700	8
383	20240808	143600	206191050	18710	18710	18710	18710	70
384	20240808	143500	204881350	18720	18720	18720	18720	7
385	20240808	143400	204750310	18720	18720	18720	18720	4
386	20240808	143300	204675430	18710	18710	18710	18710	2
387	20240808	143200	204638010	18710	18710	18710	18710	38
388	20240808	143100	203927030	18720	18720	18720	18720	2
389	20240808	143000	203889590	18720	18720	18720	18720	9
390	20240808	142900	203721110	18720	18730	18730	18720	7
391	20240808	142800	203590010	18740	18740	18740	18740	2
392	20240808	142700	203552530	18750	18750	18750	18750	20
393	20240808	142600	203177530	18730	18720	18730	18720	194
394	20240808	142500	199545810	18720	18720	18720	18720	7
395	20240808	142400	199414770	18720	18720	18720	18720	3
396	20240808	142300	199358610	18730	18730	18730	18730	7
397	20240808	142200	199227500	18740	18780	18780	18740	377
398	20240808	142100	192161140	18780	18780	18780	18780	16
399	20240808	142000	191860660	18790	18790	18790	18790	9
400	20240808	141900	191691550	18790	18790	18790	18790	3
401	20240808	141800	191635180	18790	18790	18790	18790	7
402	20240808	141700	191503650	18790	18790	18790	18790	104
403	20240808	141600	189549490	18790	18790	18790	18790	8
404	20240808	141500	189399170	18780	18780	18780	18780	0
405	20240808	141400	189399170	18780	18790	18790	18780	3
406	20240808	141300	189342810	18790	18790	18790	18790	6
407	20240808	141200	189230070	18790	18790	18790	18790	12
408	20240808	141100	189004590	18790	18790	18790	18790	5
409	20240808	141000	188910640	18790	18790	18790	18790	2
410	20240808	140900	188873060	18790	18790	18790	18790	6
411	20240808	140800	188760320	18790	18790	18790	18790	3
412	20240808	140700	188703950	18790	18790	18790	18790	2
413	20240808	140600	188666370	18790	18790	18790	18790	9
414	20240808	140500	188497260	18780	18780	18780	18780	1
415	20240808	140400	188478480	18790	18790	18790	18790	6
416	20240808	140300	188365740	18780	18780	18780	18780	3
417	20240808	140200	188309400	18780	18790	18790	18780	18
418	20240808	140100	187971280	18790	18790	18790	18790	2
419	20240808	140000	187933700	18770	18770	18770	18770	1
420	20240808	135900	187914930	18790	18790	18790	18790	5
421	20240808	135800	187820980	18790	18790	18790	18790	2
422	20240808	135700	187783400	18790	18760	18790	18760	15
423	20240808	135600	187501640	18790	18750	18790	18750	231
424	20240808	135500	183163640	18730	18730	18730	18730	0
425	20240808	135400	183163640	18730	18730	18730	18730	0
426	20240808	135300	183163640	18730	18730	18730	18730	2
427	20240808	135200	183126180	18720	18740	18740	18720	3
428	20240808	135100	183069980	18740	18740	18740	18740	3
429	20240808	135000	183013760	18740	18740	18750	18740	9
430	20240808	134900	182845080	18750	18740	18750	18740	9
431	20240808	134800	182676350	18730	18790	18790	18730	355
432	20240808	134700	176021840	18790	18790	18790	18790	3
433	20240808	134600	175965470	18790	18790	18790	18790	4
434	20240808	134500	175890310	18790	18780	18790	18780	7
435	20240808	134400	175758790	18790	18790	18790	18790	3
436	20240808	134300	175702420	18790	18790	18790	18790	6
437	20240808	134200	175589680	18790	18790	18790	18790	3
438	20240808	134100	175533310	18790	18790	18790	18790	5
439	20240808	134000	175439360	18790	18790	18790	18790	4
440	20240808	133900	175364200	18790	18790	18790	18790	3
441	20240808	133800	175307830	18790	18790	18790	18790	5
442	20240808	133700	175213880	18790	18790	18790	18790	2
443	20240808	133600	175176300	18790	18800	18800	18790	7
444	20240808	133500	175044740	18800	18790	18800	18790	4
445	20240808	133400	174969560	18790	18790	18790	18790	7
446	20240808	133300	174838030	18780	18780	18780	18780	4
447	20240808	133200	174762910	18780	18780	18780	18780	7
448	20240808	133100	174631450	18780	18780	18780	18780	2
449	20240808	133000	174593890	18770	18770	18770	18770	2
450	20240808	132900	174556350	18790	18790	18800	18790	13
451	20240808	132800	174312070	18790	18790	18790	18790	1
452	20240808	132700	174293280	18790	18780	18800	18780	315
453	20240808	132600	168377360	18770	18770	18770	18770	34
454	20240808	132500	167739180	18740	18740	18740	18740	9
455	20240808	132400	167570520	18770	18780	18780	18770	11
456	20240808	132300	167364020	18780	18780	18780	18780	4
457	20240808	132200	167288900	18790	18790	18790	18780	7
458	20240808	132100	167157390	18790	18790	18790	18790	2
459	20240808	132000	167119810	18790	18790	18790	18780	6
460	20240808	131900	167007090	18790	18790	18790	18790	15
461	20240808	131800	166725240	18790	18790	18790	18780	8
462	20240808	131700	166574930	18800	18790	18810	18790	473
463	20240808	131600	157683950	18780	18780	18780	18780	260
464	20240808	131500	152801150	18770	18760	18770	18760	4
465	20240808	131400	152726090	18750	18720	18750	18720	562
466	20240808	131300	142198620	18710	18700	18710	18700	3
467	20240808	131200	142142510	18700	18690	18700	18690	380
468	20240808	131100	135039550	18690	18690	18690	18690	3
469	20240808	131000	134983480	18680	18690	18690	18680	6
470	20240808	130900	134871350	18690	18690	18690	18690	3
471	20240808	130800	134815280	18680	18690	18690	18680	4
472	20240808	130700	134740530	18690	18690	18690	18690	5
473	20240808	130600	134647080	18690	18680	18690	18680	4
474	20240808	130500	134572330	18680	18690	18690	18680	7
475	20240808	130400	134441510	18690	18680	18690	18680	7
476	20240808	130300	134310720	18680	18680	18680	18680	6
477	20240808	130200	134198640	18680	18690	18690	18680	12
478	20240808	130100	133974430	18680	18690	18690	18680	514
479	20240808	130000	124367880	18680	18690	18690	18680	4
480	20240808	125900	124293130	18680	18670	18680	18670	2
481	20240808	125800	124255780	18670	18670	18670	18670	8
482	20240808	125700	124106420	18670	18680	18680	18670	151
483	20240808	125600	121285850	18690	18690	18690	18690	6
484	20240808	125500	121173710	18700	18690	18700	18690	4
485	20240808	125400	121098920	18700	18690	18700	18690	11
486	20240808	125300	120893290	18680	18700	18700	18680	137
487	20240808	125200	118332710	18700	18700	18700	18700	4
488	20240808	125100	118257910	18690	18700	18700	18690	7
489	20240808	125000	118127020	18700	18700	18700	18700	3
490	20240808	124900	118070920	18690	18700	18700	18690	7
491	20240808	124800	117940030	18700	18690	18700	18690	10
492	20240808	124700	117753100	18690	18700	18700	18690	5
493	20240808	124600	117659610	18700	18710	18710	18700	105
494	20240808	124500	115695620	18700	18700	18700	18690	17
495	20240808	124400	115377840	18690	18690	18690	18690	0
496	20240808	124300	115377840	18690	18690	18690	18690	12
497	20240808	124200	115153560	18690	18700	18700	18690	3
498	20240808	124100	115097470	18700	18700	18700	18700	4
499	20240808	124000	115022670	18700	18700	18700	18700	14
500	20240808	123900	114760870	18700	18700	18700	18700	15
501	20240808	123800	114480370	18700	18700	18700	18700	8
502	20240808	123700	114330770	18710	18710	18710	18710	7
503	20240808	123600	114199800	18710	18710	18710	18710	3
504	20240808	123500	114143670	18700	18700	18700	18700	1
505	20240808	123400	114124970	18700	18700	18700	18700	8
506	20240808	123300	113975370	18700	18710	18710	18700	4
507	20240808	123200	113900540	18710	18710	18710	18710	4
508	20240808	123100	113825700	18710	18700	18710	18700	4
509	20240808	123000	113750870	18700	18710	18710	18700	10
510	20240808	122900	113563790	18700	18700	18700	18700	0
511	20240808	122800	113563790	18700	18710	18710	18700	11
512	20240808	122700	113358070	18700	18710	18710	18700	77
513	20240808	122600	111918150	18700	18710	18710	18700	6
514	20240808	122500	111805900	18710	18710	18710	18710	2
515	20240808	122400	111768480	18700	18700	18700	18700	1
516	20240808	122300	111749780	18700	18700	18700	18700	9
517	20240808	122200	111581480	18700	18700	18700	18700	1
518	20240808	122100	111562780	18710	18710	18710	18710	7
519	20240808	122000	111431810	18710	18700	18710	18700	104
520	20240808	121900	109485980	18700	18690	18710	18690	121
521	20240808	121800	107223340	18690	18700	18700	18690	4
522	20240808	121700	107148550	18700	18700	18700	18700	9
523	20240808	121600	106980250	18690	18690	18700	18690	8
524	20240808	121500	106830690	18690	18700	18700	18690	5
525	20240808	121400	106737200	18690	18700	18700	18690	15
526	20240808	121300	106456780	18700	18690	18700	18690	6
527	20240808	121200	106344600	18690	18700	18700	18690	4
528	20240808	121100	106269810	18700	18700	18700	18700	7
529	20240808	121000	106138910	18700	18700	18700	18690	7
530	20240808	120900	106008020	18690	18700	18700	18690	12
531	20240808	120800	105783700	18690	18690	18690	18690	1
532	20240808	120700	105765010	18690	18700	18700	18690	7
533	20240808	120600	105634120	18700	18700	18700	18700	2
534	20240808	120500	105596720	18690	18690	18690	18690	1
535	20240808	120400	105578030	18690	18700	18700	18690	9
536	20240808	120300	105409800	18700	18700	18700	18700	10
537	20240808	120200	105222800	18700	18700	18700	18700	15
538	20240808	120100	104942300	18690	18690	18690	18690	1
539	20240808	120000	104923610	18690	18700	18700	18690	3
540	20240808	115900	104867520	18700	18690	18700	18690	9
541	20240808	115800	104699290	18690	18700	18700	18690	3
542	20240808	115700	104643200	18700	18700	18700	18700	18
543	20240808	115600	104306600	18700	18700	18700	18700	1
544	20240808	115500	104287900	18700	18710	18710	18700	9
545	20240808	115400	104119520	18720	18710	18720	18710	8
546	20240808	115300	103969770	18730	18720	18730	18720	10
547	20240808	115200	103782530	18720	18720	18720	18720	4
548	20240808	115100	103707650	18710	18710	18710	18710	16
549	20240808	115000	103408290	18700	18710	18710	18700	8
550	20240808	114900	103258620	18720	18720	18720	18710	7
551	20240808	114800	103127590	18710	18710	18710	18710	4
552	20240808	114700	103052750	18700	18700	18700	18700	1
553	20240808	114600	103034050	18700	18700	18700	18700	1
554	20240808	114500	103015350	18700	18700	18700	18700	8
555	20240808	114400	102865750	18710	18710	18710	18710	4
556	20240808	114300	102790910	18710	18710	18710	18710	3
557	20240808	114200	102734780	18710	18710	18710	18710	4
558	20240808	114100	102659940	18710	18700	18710	18700	23
559	20240808	114000	102229820	18700	18710	18710	18700	7
560	20240808	113900	102098890	18710	18710	18720	18710	6
561	20240808	113800	101986620	18720	18720	18720	18720	4
562	20240808	113700	101911740	18720	18730	18730	18720	9
563	20240808	113600	101743240	18700	18650	18700	18650	227
564	20240808	113500	97508840	18670	18680	18690	18670	104
565	20240808	113400	95566570	18680	18740	18740	18680	524
566	20240808	113300	85767090	18740	18740	18740	18740	4
567	20240808	113200	85692130	18740	18730	18740	18730	17
568	20240808	113100	85373560	18720	18720	18720	18720	1
569	20240808	113000	85354840	18720	18730	18730	18720	9
570	20240808	112900	85186280	18730	18730	18730	18730	13
571	20240808	112800	84942790	18720	18720	18720	18720	0
572	20240808	112700	84942790	18720	18720	18720	18720	2
573	20240808	112600	84905350	18720	18720	18720	18720	8
574	20240808	112500	84755590	18730	18730	18730	18730	5
575	20240808	112400	84661940	18730	18730	18730	18730	8
576	20240808	112300	84512100	18740	18740	18740	18740	5
577	20240808	112200	84418400	18740	18740	18740	18740	6
578	20240808	112100	84305960	18740	18730	18740	18730	8
579	20240808	112000	84156080	18720	18720	18720	18720	7
580	20240808	111900	84025040	18720	18730	18730	18720	2
581	20240808	111800	83987590	18730	18740	18740	18730	12
582	20240808	111700	83762800	18730	18720	18730	18720	10
583	20240808	111600	83575510	18710	18740	18740	18710	35
584	20240808	111500	82919790	18740	18740	18740	18740	3
585	20240808	111400	82863570	18730	18720	18730	18720	31
586	20240808	111300	82283060	18710	18710	18710	18710	0
587	20240808	111200	82283060	18710	18710	18710	18710	0
588	20240808	111100	82283060	18710	18730	18730	18710	9
589	20240808	111000	82114570	18730	18730	18730	18730	4
590	20240808	110900	82039650	18720	18740	18740	18720	109
591	20240808	110800	79998120	18740	18740	18740	18740	3
592	20240808	110700	79941900	18730	18730	18730	18730	0
593	20240808	110600	79941900	18730	18740	18740	18730	11
594	20240808	110500	79735840	18740	18740	18740	18740	3
595	20240808	110400	79679620	18740	18740	18740	18740	9
596	20240808	110300	79510960	18730	18730	18730	18730	2
597	20240808	110200	79473500	18730	18730	18730	18730	0
598	20240808	110100	79473500	18730	18740	18740	18730	12
599	20240808	110000	79248700	18740	18740	18740	18740	6
600	20240808	105900	79136260	18740	18740	18740	18740	3
601	20240808	105800	79080040	18740	18740	18740	18740	4
602	20240808	105700	79005080	18740	18740	18740	18740	9
603	20240808	105600	78836420	18730	18740	18740	18730	10
604	20240808	105500	78649090	18740	18740	18740	18740	111
605	20240808	105400	76568950	18740	18740	18740	18740	4
606	20240808	105300	76493990	18730	18740	18740	18730	3
607	20240808	105200	76437780	18740	18730	18740	18730	10
608	20240808	105100	76250450	18740	18740	18740	18740	2
609	20240808	105000	76212970	18740	18740	18740	18740	7
610	20240808	104900	76081790	18740	18740	18740	18740	5
611	20240808	104800	75988090	18740	18740	18740	18740	4
612	20240808	104700	75913130	18730	18730	18730	18730	1
613	20240808	104600	75894400	18730	18740	18740	18730	11
614	20240808	104500	75688340	18730	18730	18730	18730	0
615	20240808	104400	75688340	18730	18730	18730	18730	0
616	20240808	104300	75688340	18730	18730	18730	18730	2
617	20240808	104200	75650880	18730	18730	18730	18730	8
618	20240808	104100	75501040	18740	18740	18740	18740	15
619	20240808	104000	75219940	18730	18730	18730	18730	2
620	20240808	103900	75182480	18720	18720	18720	18720	0
621	20240808	103800	75182480	18720	18720	18720	18720	101
622	20240808	103700	73291760	18720	18720	18720	18720	91
623	20240808	103600	71588240	18720	18720	18720	18720	2
624	20240808	103500	71550800	18720	18720	18720	18720	4
625	20240808	103400	71475920	18710	18710	18710	18710	6
626	20240808	103300	71363660	18710	18710	18710	18710	4
627	20240808	103200	71288820	18710	18700	18710	18700	11
628	20240808	103100	71083080	18700	18710	18710	18700	4
629	20240808	103000	71008250	18710	18710	18710	18710	6
630	20240808	102900	70895990	18710	18710	18710	18710	3
631	20240808	102800	70839860	18700	18700	18700	18700	0
632	20240808	102700	70839860	18700	18710	18710	18700	8
633	20240808	102600	70690220	18710	18710	18710	18710	3
634	20240808	102500	70634090	18710	18710	18710	18710	6
635	20240808	102400	70521830	18710	18710	18710	18710	4
636	20240808	102300	70446990	18700	18700	18700	18700	3
637	20240808	102200	70390890	18710	18740	18740	18710	191
638	20240808	102100	66815110	18740	18740	18740	18740	3
639	20240808	102000	66758890	18740	18740	18740	18740	8
640	20240808	101900	66608970	18740	18740	18740	18740	15
641	20240808	101800	66327870	18730	18740	18740	18730	13
642	20240808	101700	66084320	18740	18740	18740	18740	2
643	20240808	101600	66046840	18730	18740	18740	18730	4
644	20240808	101500	65971890	18730	18730	18730	18730	0
645	20240808	101400	65971890	18730	18730	18730	18730	22
646	20240808	101300	65559830	18720	18730	18730	18720	11
647	20240808	101200	65353880	18730	18730	18730	18730	3
648	20240808	101100	65297690	18730	18730	18730	18730	10
649	20240808	101000	65110390	18730	18730	18730	18730	0
650	20240808	100900	65110390	18730	18740	18740	18730	154
651	20240808	100800	62225080	18740	18750	18750	18740	10
652	20240808	100700	62037660	18750	18750	18750	18750	5
653	20240808	100600	61943910	18750	18740	18750	18740	71
654	20240808	100500	60613320	18730	18730	18730	18730	5
655	20240808	100400	60519670	18720	18720	18720	18720	2
656	20240808	100300	60482230	18710	18680	18710	18680	83
657	20240808	100200	58930230	18660	18660	18660	18660	0
658	20240808	100100	58930230	18660	18660	18660	18660	0
659	20240808	100000	58930230	18660	18700	18700	18660	4
660	20240808	095900	58855470	18700	18690	18700	18690	113
661	20240808	095800	56742470	18700	18620	18700	18620	35
662	20240808	095700	56088920	18610	18610	18610	18610	1
663	20240808	095600	56070310	18570	18570	18570	18570	0
664	20240808	095500	56070310	18570	18570	18570	18570	0
665	20240808	095400	56070310	18570	18570	18570	18570	0
666	20240808	095300	56070310	18570	18570	18570	18570	10
667	20240808	095200	55884610	18560	18680	18680	18560	55
668	20240808	095100	54857450	18680	18570	18680	18570	114
669	20240808	095000	52740100	18570	18550	18570	18550	32
670	20240808	094900	52146240	18530	18540	18540	18520	315
671	20240808	094800	46308430	18510	18540	18540	18500	268
672	20240808	094700	41347310	18550	18550	18550	18550	10
673	20240808	094600	41161810	18560	18570	18570	18550	107
674	20240808	094500	39175850	18580	18580	18580	18580	10
675	20240808	094400	38990050	18610	18600	18610	18600	2
676	20240808	094300	38952840	18580	18600	18600	18580	69
677	20240808	094200	37670330	18590	18590	18590	18590	1
678	20240808	094100	37651740	18690	18580	18690	18580	4
679	20240808	094000	37577310	18580	18580	18580	18580	8
680	20240808	093900	37428670	18580	18580	18580	18580	0
681	20240808	093800	37428670	18580	18700	18700	18580	11
682	20240808	093700	37223930	18700	18700	18700	18700	4
683	20240808	093600	37149130	18700	18700	18700	18700	27
684	20240808	093500	36644230	18700	18580	18700	18580	111
685	20240808	093400	34581630	18580	18630	18630	18580	54
686	20240808	093300	33577100	18690	18620	18690	18620	8
687	20240808	093200	33427790	18610	18610	18610	18610	0
688	20240808	093100	33427790	18610	18610	18610	18610	10
689	20240808	093000	33241690	18600	18580	18650	18580	121
690	20240808	092900	30990960	18650	18690	18690	18650	459
691	20240808	092800	22429300	18690	18690	18690	18690	4
692	20240808	092700	22354540	18690	18690	18690	18690	6
693	20240808	092600	22242400	18670	18680	18680	18670	47
694	20240808	092500	21364860	18680	18690	18690	18680	20
695	20240808	092400	20991100	18690	18770	18770	18690	8
696	20240808	092300	20841230	18770	18700	18770	18700	4
697	20240808	092200	20766290	18690	18770	18770	18690	8
698	20240808	092100	20616210	18780	18690	18780	18690	15
699	20240808	092000	20335770	18690	18730	18790	18690	421
700	20240808	091900	12462610	18730	18790	18790	18730	11
701	20240808	091800	12256340	18790	18790	18790	18790	194
702	20240808	091700	8611080	18790	18790	18790	18790	1
703	20240808	091600	8592290	18680	18680	18680	18680	0
704	20240808	091500	8592290	18680	18790	18790	18680	9
705	20240808	091400	8423950	18790	18790	18790	18790	3
706	20240808	091300	8367580	18790	18780	18790	18780	4
707	20240808	091200	8292430	18790	18790	18790	18790	58
708	20240808	091100	7202610	18670	18670	18670	18670	0
709	20240808	091000	7202610	18670	18790	18790	18670	11
710	20240808	090900	6996880	18790	18760	18800	18760	95
711	20240808	090800	5213510	18660	18660	18660	18660	0
712	20240808	090700	5213510	18660	18660	18660	18660	0
713	20240808	090600	5213510	18660	18660	18660	18660	1
714	20240808	090500	5194850	18650	18650	18650	18650	8
715	20240808	090400	5045650	18620	18730	18760	18620	59
716	20240808	090300	3940630	18730	18730	18730	18720	22
717	20240808	090200	3528580	18730	18730	18730	18730	2
718	20240808	090100	3491120	18730	18730	18730	18730	7
719	20240808	090000	3360010	18730	18560	18730	18560	180