KissMeData/181710/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	202900	1249674730	18730	18730	18730	18730	3643
3	20240808	202800	1249674730	18730	18730	18730	18730	0
4	20240808	202700	1249674730	18730	18730	18730	18730	0
5	20240808	202600	1249674730	18730	18730	18730	18730	0
6	20240808	202500	1249674730	18730	18730	18730	18730	0
7	20240808	202400	1249674730	18730	18730	18730	18730	0
8	20240808	202300	1249674730	18730	18730	18730	18730	0
9	20240808	202200	1249674730	18730	18730	18730	18730	0
10	20240808	202100	1249674730	18730	18730	18730	18730	0
11	20240808	202000	1249674730	18730	18730	18730	18730	0
12	20240808	201900	1249674730	18730	18730	18730	18730	0
13	20240808	201800	1249674730	18730	18730	18730	18730	0
14	20240808	201700	1249674730	18730	18730	18730	18730	0
15	20240808	201600	1249674730	18730	18730	18730	18730	0
16	20240808	201500	1249674730	18730	18730	18730	18730	0
17	20240808	201400	1249674730	18730	18730	18730	18730	0
18	20240808	201300	1249674730	18730	18730	18730	18730	0
19	20240808	201200	1249674730	18730	18730	18730	18730	0
20	20240808	201100	1249674730	18730	18730	18730	18730	0
21	20240808	201000	1249674730	18730	18730	18730	18730	0
22	20240808	200900	1249674730	18730	18730	18730	18730	0
23	20240808	200800	1249674730	18730	18730	18730	18730	0
24	20240808	200700	1249674730	18730	18730	18730	18730	0
25	20240808	200600	1249674730	18730	18730	18730	18730	0
26	20240808	200500	1249674730	18730	18730	18730	18730	0
27	20240808	200400	1249674730	18730	18730	18730	18730	0
28	20240808	200300	1249674730	18730	18730	18730	18730	0
29	20240808	200200	1249674730	18730	18730	18730	18730	0
30	20240808	200100	1249674730	18730	18730	18730	18730	0
31	20240808	200000	1249674730	18730	18730	18730	18730	0
32	20240808	195900	1249674730	18730	18730	18730	18730	3643
33	20240808	195800	1249674730	18730	18730	18730	18730	0
34	20240808	195700	1249674730	18730	18730	18730	18730	0
35	20240808	195600	1249674730	18730	18730	18730	18730	0
36	20240808	195500	1249674730	18730	18730	18730	18730	0
37	20240808	195400	1249674730	18730	18730	18730	18730	0
38	20240808	195300	1249674730	18730	18730	18730	18730	0
39	20240808	195200	1249674730	18730	18730	18730	18730	0
40	20240808	195100	1249674730	18730	18730	18730	18730	0
41	20240808	195000	1249674730	18730	18730	18730	18730	0
42	20240808	194900	1249674730	18730	18730	18730	18730	0
43	20240808	194800	1249674730	18730	18730	18730	18730	0
44	20240808	194700	1249674730	18730	18730	18730	18730	0
45	20240808	194600	1249674730	18730	18730	18730	18730	0
46	20240808	194500	1249674730	18730	18730	18730	18730	0
47	20240808	194400	1249674730	18730	18730	18730	18730	0
48	20240808	194300	1249674730	18730	18730	18730	18730	0
49	20240808	194200	1249674730	18730	18730	18730	18730	0
50	20240808	194100	1249674730	18730	18730	18730	18730	0
51	20240808	194000	1249674730	18730	18730	18730	18730	0
52	20240808	193900	1249674730	18730	18730	18730	18730	0
53	20240808	193800	1249674730	18730	18730	18730	18730	0
54	20240808	193700	1249674730	18730	18730	18730	18730	0
55	20240808	193600	1249674730	18730	18730	18730	18730	0
56	20240808	193500	1249674730	18730	18730	18730	18730	0
57	20240808	193400	1249674730	18730	18730	18730	18730	0
58	20240808	193300	1249674730	18730	18730	18730	18730	0
59	20240808	193200	1249674730	18730	18730	18730	18730	0
60	20240808	193100	1249674730	18730	18730	18730	18730	0
61	20240808	193000	1249674730	18730	18730	18730	18730	0
62	20240808	192900	1249674730	18730	18730	18730	18730	3643
63	20240808	192800	1249674730	18730	18730	18730	18730	0
64	20240808	192700	1249674730	18730	18730	18730	18730	0
65	20240808	192600	1249674730	18730	18730	18730	18730	0
66	20240808	192500	1249674730	18730	18730	18730	18730	0
67	20240808	192400	1249674730	18730	18730	18730	18730	0
68	20240808	192300	1249674730	18730	18730	18730	18730	0
69	20240808	192200	1249674730	18730	18730	18730	18730	0
70	20240808	192100	1249674730	18730	18730	18730	18730	0
71	20240808	192000	1249674730	18730	18730	18730	18730	0
72	20240808	191900	1249674730	18730	18730	18730	18730	0
73	20240808	191800	1249674730	18730	18730	18730	18730	0
74	20240808	191700	1249674730	18730	18730	18730	18730	0
75	20240808	191600	1249674730	18730	18730	18730	18730	0
76	20240808	191500	1249674730	18730	18730	18730	18730	0
77	20240808	191400	1249674730	18730	18730	18730	18730	0
78	20240808	191300	1249674730	18730	18730	18730	18730	0
79	20240808	191200	1249674730	18730	18730	18730	18730	0
80	20240808	191100	1249674730	18730	18730	18730	18730	0
81	20240808	191000	1249674730	18730	18730	18730	18730	0
82	20240808	190900	1249674730	18730	18730	18730	18730	0
83	20240808	190800	1249674730	18730	18730	18730	18730	0
84	20240808	190700	1249674730	18730	18730	18730	18730	0
85	20240808	190600	1249674730	18730	18730	18730	18730	0
86	20240808	190500	1249674730	18730	18730	18730	18730	0
87	20240808	190400	1249674730	18730	18730	18730	18730	0
88	20240808	190300	1249674730	18730	18730	18730	18730	0
89	20240808	190200	1249674730	18730	18730	18730	18730	0
90	20240808	190100	1249674730	18730	18730	18730	18730	0
91	20240808	190000	1249674730	18730	18730	18730	18730	0
92	20240808	185900	1249674730	18730	18730	18730	18730	3643
93	20240808	185800	1249674730	18730	18730	18730	18730	0
94	20240808	185700	1249674730	18730	18730	18730	18730	0
95	20240808	185600	1249674730	18730	18730	18730	18730	0
96	20240808	185500	1249674730	18730	18730	18730	18730	0
97	20240808	185400	1249674730	18730	18730	18730	18730	0
98	20240808	185300	1249674730	18730	18730	18730	18730	0
99	20240808	185200	1249674730	18730	18730	18730	18730	0
100	20240808	185100	1249674730	18730	18730	18730	18730	0
101	20240808	185000	1249674730	18730	18730	18730	18730	0
102	20240808	184900	1249674730	18730	18730	18730	18730	0
103	20240808	184800	1249674730	18730	18730	18730	18730	0
104	20240808	184700	1249674730	18730	18730	18730	18730	0
105	20240808	184600	1249674730	18730	18730	18730	18730	0
106	20240808	184500	1249674730	18730	18730	18730	18730	0
107	20240808	184400	1249674730	18730	18730	18730	18730	0
108	20240808	184300	1249674730	18730	18730	18730	18730	0
109	20240808	184200	1249674730	18730	18730	18730	18730	0
110	20240808	184100	1249674730	18730	18730	18730	18730	0
111	20240808	184000	1249674730	18730	18730	18730	18730	0
112	20240808	183900	1249674730	18730	18730	18730	18730	0
113	20240808	183800	1249674730	18730	18730	18730	18730	0
114	20240808	183700	1249674730	18730	18730	18730	18730	0
115	20240808	183600	1249674730	18730	18730	18730	18730	0
116	20240808	183500	1249674730	18730	18730	18730	18730	0
117	20240808	183400	1249674730	18730	18730	18730	18730	0
118	20240808	183300	1249674730	18730	18730	18730	18730	0
119	20240808	183200	1249674730	18730	18730	18730	18730	0
120	20240808	183100	1249674730	18730	18730	18730	18730	0
121	20240808	183000	1249674730	18730	18730	18730	18730	0
122	20240808	182900	1249674730	18730	18730	18730	18730	3643
123	20240808	182800	1249674730	18730	18730	18730	18730	0
124	20240808	182700	1249674730	18730	18730	18730	18730	0
125	20240808	182600	1249674730	18730	18730	18730	18730	0
126	20240808	182500	1249674730	18730	18730	18730	18730	0
127	20240808	182400	1249674730	18730	18730	18730	18730	0
128	20240808	182300	1249674730	18730	18730	18730	18730	0
129	20240808	182200	1249674730	18730	18730	18730	18730	0
130	20240808	182100	1249674730	18730	18730	18730	18730	0
131	20240808	182000	1249674730	18730	18730	18730	18730	0
132	20240808	181900	1249674730	18730	18730	18730	18730	0
133	20240808	181800	1249674730	18730	18730	18730	18730	0
134	20240808	181700	1249674730	18730	18730	18730	18730	0
135	20240808	181600	1249674730	18730	18730	18730	18730	0
136	20240808	181500	1249674730	18730	18730	18730	18730	0
137	20240808	181400	1249674730	18730	18730	18730	18730	0
138	20240808	181300	1249674730	18730	18730	18730	18730	0
139	20240808	181200	1249674730	18730	18730	18730	18730	0
140	20240808	181100	1249674730	18730	18730	18730	18730	0
141	20240808	181000	1249674730	18730	18730	18730	18730	0
142	20240808	180900	1249674730	18730	18730	18730	18730	0
143	20240808	180800	1249674730	18730	18730	18730	18730	0
144	20240808	180700	1249674730	18730	18730	18730	18730	0
145	20240808	180600	1249674730	18730	18730	18730	18730	0
146	20240808	180500	1249674730	18730	18730	18730	18730	0
147	20240808	180400	1249674730	18730	18730	18730	18730	0
148	20240808	180300	1249674730	18730	18730	18730	18730	0
149	20240808	180200	1249674730	18730	18730	18730	18730	0
150	20240808	180100	1249674730	18730	18730	18730	18730	0
151	20240808	180000	1249674730	18730	18730	18730	18730	0
152	20240808	175900	1249674730	18730	18730	18730	18730	3643
153	20240808	175800	1249674730	18730	18730	18730	18730	0
154	20240808	175700	1249674730	18730	18730	18730	18730	0
155	20240808	175600	1249674730	18730	18730	18730	18730	0
156	20240808	175500	1249674730	18730	18730	18730	18730	0
157	20240808	175400	1249674730	18730	18730	18730	18730	0
158	20240808	175300	1249674730	18730	18730	18730	18730	0
159	20240808	175200	1249674730	18730	18730	18730	18730	0
160	20240808	175100	1249674730	18730	18730	18730	18730	0
161	20240808	175000	1249674730	18730	18730	18730	18730	0
162	20240808	174900	1249674730	18730	18730	18730	18730	0
163	20240808	174800	1249674730	18730	18730	18730	18730	0
164	20240808	174700	1249674730	18730	18730	18730	18730	0
165	20240808	174600	1249674730	18730	18730	18730	18730	0
166	20240808	174500	1249674730	18730	18730	18730	18730	0
167	20240808	174400	1249674730	18730	18730	18730	18730	0
168	20240808	174300	1249674730	18730	18730	18730	18730	0
169	20240808	174200	1249674730	18730	18730	18730	18730	0
170	20240808	174100	1249674730	18730	18730	18730	18730	0
171	20240808	174000	1249674730	18730	18730	18730	18730	0
172	20240808	173900	1249674730	18730	18730	18730	18730	0
173	20240808	173800	1249674730	18730	18730	18730	18730	0
174	20240808	173700	1249674730	18730	18730	18730	18730	0
175	20240808	173600	1249674730	18730	18730	18730	18730	0
176	20240808	173500	1249674730	18730	18730	18730	18730	0
177	20240808	173400	1249674730	18730	18730	18730	18730	0
178	20240808	173300	1249674730	18730	18730	18730	18730	0
179	20240808	173200	1249674730	18730	18730	18730	18730	0
180	20240808	173100	1249674730	18730	18730	18730	18730	0
181	20240808	173000	1249674730	18730	18730	18730	18730	0
182	20240808	172900	1249674730	18730	18730	18730	18730	3643
183	20240808	172800	1249674730	18730	18730	18730	18730	0
184	20240808	172700	1249674730	18730	18730	18730	18730	0
185	20240808	172600	1249674730	18730	18730	18730	18730	0
186	20240808	172500	1249674730	18730	18730	18730	18730	0
187	20240808	172400	1249674730	18730	18730	18730	18730	0
188	20240808	172300	1249674730	18730	18730	18730	18730	0
189	20240808	172200	1249674730	18730	18730	18730	18730	0
190	20240808	172100	1249674730	18730	18730	18730	18730	0
191	20240808	172000	1249674730	18730	18730	18730	18730	0
192	20240808	171900	1249674730	18730	18730	18730	18730	0
193	20240808	171800	1249674730	18730	18730	18730	18730	0
194	20240808	171700	1249674730	18730	18730	18730	18730	0
195	20240808	171600	1249674730	18730	18730	18730	18730	0
196	20240808	171500	1249674730	18730	18730	18730	18730	0
197	20240808	171400	1249674730	18730	18730	18730	18730	0
198	20240808	171300	1249674730	18730	18730	18730	18730	0
199	20240808	171200	1249674730	18730	18730	18730	18730	0
200	20240808	171100	1249674730	18730	18730	18730	18730	0
201	20240808	171000	1249674730	18730	18730	18730	18730	0
202	20240808	170900	1249674730	18730	18730	18730	18730	0
203	20240808	170800	1249674730	18730	18730	18730	18730	0
204	20240808	170700	1249674730	18730	18730	18730	18730	0
205	20240808	170600	1249674730	18730	18730	18730	18730	0
206	20240808	170500	1249674730	18730	18730	18730	18730	0
207	20240808	170400	1249674730	18730	18730	18730	18730	0
208	20240808	170300	1249674730	18730	18730	18730	18730	0
209	20240808	170200	1249674730	18730	18730	18730	18730	0
210	20240808	170100	1249674730	18730	18730	18730	18730	0
211	20240808	170000	1249674730	18730	18730	18730	18730	0
212	20240808	165900	1249674730	18730	18730	18730	18730	3643
213	20240808	165800	1249674730	18730	18730	18730	18730	0
214	20240808	165700	1249674730	18730	18730	18730	18730	0
215	20240808	165600	1249674730	18730	18730	18730	18730	0
216	20240808	165500	1249674730	18730	18730	18730	18730	0
217	20240808	165400	1249674730	18730	18730	18730	18730	0
218	20240808	165300	1249674730	18730	18730	18730	18730	0
219	20240808	165200	1249674730	18730	18730	18730	18730	0
220	20240808	165100	1249674730	18730	18730	18730	18730	0
221	20240808	165000	1249674730	18730	18730	18730	18730	0
222	20240808	164900	1249674730	18730	18730	18730	18730	0
223	20240808	164800	1249674730	18730	18730	18730	18730	0
224	20240808	164700	1249674730	18730	18730	18730	18730	0
225	20240808	164600	1249674730	18730	18730	18730	18730	0
226	20240808	164500	1249674730	18730	18730	18730	18730	0
227	20240808	164400	1249674730	18730	18730	18730	18730	0
228	20240808	164300	1249674730	18730	18730	18730	18730	0
229	20240808	164200	1249674730	18730	18730	18730	18730	0
230	20240808	164100	1249674730	18730	18730	18730	18730	0
231	20240808	164000	1249674730	18730	18730	18730	18730	0
232	20240808	163900	1249674730	18730	18730	18730	18730	0
233	20240808	163800	1249674730	18730	18730	18730	18730	0
234	20240808	163700	1249674730	18730	18730	18730	18730	0
235	20240808	163600	1249674730	18730	18730	18730	18730	0
236	20240808	163500	1249674730	18730	18730	18730	18730	0
237	20240808	163400	1249674730	18730	18730	18730	18730	0
238	20240808	163300	1249674730	18730	18730	18730	18730	0
239	20240808	163200	1249674730	18730	18730	18730	18730	0
240	20240808	163100	1249674730	18730	18730	18730	18730	0
241	20240808	163000	1249674730	18730	18730	18730	18730	0
242	20240808	162900	1249674730	18730	18730	18730	18730	3643
243	20240808	162800	1249674730	18730	18730	18730	18730	0
244	20240808	162700	1249674730	18730	18730	18730	18730	0
245	20240808	162600	1249674730	18730	18730	18730	18730	0
246	20240808	162500	1249674730	18730	18730	18730	18730	0
247	20240808	162400	1249674730	18730	18730	18730	18730	0
248	20240808	162300	1249674730	18730	18730	18730	18730	0
249	20240808	162200	1249674730	18730	18730	18730	18730	0
250	20240808	162100	1249674730	18730	18730	18730	18730	0
251	20240808	162000	1249674730	18730	18730	18730	18730	0
252	20240808	161900	1249674730	18730	18730	18730	18730	0
253	20240808	161800	1249674730	18730	18730	18730	18730	0
254	20240808	161700	1249674730	18730	18730	18730	18730	0
255	20240808	161600	1249674730	18730	18730	18730	18730	0
256	20240808	161500	1249674730	18730	18730	18730	18730	0
257	20240808	161400	1249674730	18730	18730	18730	18730	0
258	20240808	161300	1249674730	18730	18730	18730	18730	0
259	20240808	161200	1249674730	18730	18730	18730	18730	0
260	20240808	161100	1249674730	18730	18730	18730	18730	0
261	20240808	161000	1249674730	18730	18730	18730	18730	0
262	20240808	160900	1249674730	18730	18730	18730	18730	0
263	20240808	160800	1249674730	18730	18730	18730	18730	0
264	20240808	160700	1249674730	18730	18730	18730	18730	0
265	20240808	160600	1249674730	18730	18730	18730	18730	0
266	20240808	160500	1249674730	18730	18730	18730	18730	0
267	20240808	160400	1249674730	18730	18730	18730	18730	0
268	20240808	160300	1249674730	18730	18730	18730	18730	0
269	20240808	160200	1249674730	18730	18730	18730	18730	0
270	20240808	160100	1249674730	18730	18730	18730	18730	0
271	20240808	160000	1249674730	18730	18730	18730	18730	0
272	20240808	155900	1249674730	18730	18730	18730	18730	3643
273	20240808	155800	1249674730	18730	18730	18730	18730	0
274	20240808	155700	1249674730	18730	18730	18730	18730	0
275	20240808	155600	1249674730	18730	18730	18730	18730	0
276	20240808	155500	1249674730	18730	18730	18730	18730	0
277	20240808	155400	1249674730	18730	18730	18730	18730	0
278	20240808	155300	1249674730	18730	18730	18730	18730	0
279	20240808	155200	1249674730	18730	18730	18730	18730	0
280	20240808	155100	1249674730	18730	18730	18730	18730	0
281	20240808	155000	1249674730	18730	18730	18730	18730	0
282	20240808	154900	1249674730	18730	18730	18730	18730	0
283	20240808	154800	1249674730	18730	18730	18730	18730	0
284	20240808	154700	1249674730	18730	18730	18730	18730	0
285	20240808	154600	1249674730	18730	18730	18730	18730	0
286	20240808	154500	1249674730	18730	18730	18730	18730	0
287	20240808	154400	1249674730	18730	18730	18730	18730	0
288	20240808	154300	1249674730	18730	18730	18730	18730	0
289	20240808	154200	1249674730	18730	18730	18730	18730	0
290	20240808	154100	1249674730	18730	18730	18730	18730	0
291	20240808	154000	1249674730	18730	18730	18730	18730	0
292	20240808	153900	1249674730	18730	18730	18730	18730	0
293	20240808	153800	1249674730	18730	18730	18730	18730	0
294	20240808	153700	1249674730	18730	18730	18730	18730	0
295	20240808	153600	1249674730	18730	18730	18730	18730	0
296	20240808	153500	1249674730	18730	18730	18730	18730	0
297	20240808	153400	1249674730	18730	18730	18730	18730	0
298	20240808	153300	1249674730	18730	18730	18730	18730	0
299	20240808	153200	1249674730	18730	18730	18730	18730	0
300	20240808	153100	1249674730	18730	18730	18730	18730	0
301	20240808	153000	1249674730	18730	18730	18730	18730	3643
302	20240808	152900	1181441340	18730	18730	18730	18730	0
303	20240808	152800	1181441340	18730	18730	18730	18730	0
304	20240808	152700	1181441340	18730	18730	18730	18730	0
305	20240808	152600	1181441340	18730	18730	18730	18730	0
306	20240808	152500	1181441340	18730	18730	18730	18730	0
307	20240808	152400	1181441340	18730	18730	18730	18730	0
308	20240808	152300	1181441340	18730	18730	18730	18730	0
309	20240808	152200	1181441340	18730	18730	18730	18730	0
310	20240808	152100	1181441340	18730	18730	18730	18730	0
311	20240808	152000	1181441340	18730	18730	18730	18730	0
312	20240808	151900	1181441340	18730	18740	18760	18720	390
313	20240808	151800	1174134630	18740	18760	18770	18740	813
314	20240808	151700	1158886060	18760	18770	18780	18760	1139
315	20240808	151600	1137506200	18780	18820	18840	18770	4208
316	20240808	151500	1058452240	18830	18860	18860	18830	266
317	20240808	151400	1053442210	18860	18830	18860	18820	578
318	20240808	151300	1042554390	18840	18830	18850	18830	127
319	20240808	151200	1040162400	18830	18840	18840	18830	87
320	20240808	151100	1038523740	18840	18850	18850	18840	22
321	20240808	151000	1038109230	18850	18860	18860	18850	96
322	20240808	150900	1036299510	18860	18880	18880	18860	112
323	20240808	150800	1034185490	18880	18880	18880	18880	162
324	20240808	150700	1031126930	18880	18890	18890	18880	89
325	20240808	150600	1029446510	18890	18900	18910	18890	100
326	20240808	150500	1027557090	18900	18900	18900	18900	33
327	20240808	150400	1026933390	18900	18900	18910	18900	165
328	20240808	150300	1023814590	18900	18910	18910	18900	254
329	20240808	150200	1019012300	18910	18910	18910	18910	39
330	20240808	150100	1018274810	18920	18920	18930	18920	59
331	20240808	150000	1017158520	18930	18930	18930	18930	21
332	20240808	145900	1016760990	18930	18970	18970	18930	141
333	20240808	145800	1014086620	18950	18930	18950	18930	89
334	20240808	145700	1012401080	18970	18950	18970	18940	205
335	20240808	145600	1008513670	18950	18920	18970	18920	222
336	20240808	145500	1004304890	18920	18900	18980	18900	267
337	20240808	145400	999249570	18920	18920	18920	18910	98
338	20240808	145300	997395420	18970	18920	18970	18920	430
339	20240808	145200	989242260	18970	18960	18970	18920	295
340	20240808	145100	983652100	18970	18960	18970	18950	244
341	20240808	145000	979024780	18960	18910	18970	18910	333
342	20240808	144900	972716640	18930	18930	18960	18920	214
343	20240808	144800	968662330	18930	18930	18930	18930	25
344	20240808	144700	968189080	18940	18910	18940	18900	309
345	20240808	144600	962343290	18930	18920	18930	18910	201
346	20240808	144500	958539640	18930	18920	18930	18900	539
347	20240808	144400	948346480	18930	18940	18980	18930	514
348	20240808	144300	938607060	18950	18930	18980	18930	264
349	20240808	144200	933601800	18940	18990	18990	18940	595
350	20240808	144100	922323290	18990	18960	18990	18960	212
351	20240808	144000	918300220	18970	18970	18990	18970	224
352	20240808	143900	914047700	19010	18970	19010	18970	200
353	20240808	143800	910250640	18980	18970	19010	18970	212
354	20240808	143700	906222360	18970	19000	19000	18970	186
355	20240808	143600	902689130	19010	18970	19010	18960	313
356	20240808	143500	896746600	18980	18950	18980	18930	643
357	20240808	143400	884547060	18940	18940	18960	18930	227
358	20240808	143300	880246000	18970	18930	18970	18930	200
359	20240808	143200	876454650	18930	18940	18970	18930	213
360	20240808	143100	872416590	18910	18910	18920	18910	303
361	20240808	143000	866684190	18940	18930	18940	18910	687
362	20240808	142900	853685370	18950	18930	18950	18920	219
363	20240808	142800	849538780	18920	18920	18970	18920	229
364	20240808	142700	845201820	18930	18950	18950	18930	360
365	20240808	142600	838385780	18950	18980	19030	18950	1037
366	20240808	142500	818711430	18970	18970	18970	18960	41
367	20240808	142400	817934050	19010	18960	19010	18950	239
368	20240808	142300	813396430	18970	18950	19010	18950	213
369	20240808	142200	809353600	18970	18950	19010	18950	220
370	20240808	142100	805174700	18960	18960	19000	18960	229
371	20240808	142000	800827110	18990	18970	18990	18970	16
372	20240808	141900	800523420	19000	19000	19000	18980	1092
373	20240808	141800	779786140	19020	19010	19020	18990	390
374	20240808	141700	772371390	19010	18990	19020	18990	241
375	20240808	141600	767792520	18990	18990	19000	18990	252
376	20240808	141500	763005040	19000	18990	19000	18990	328
377	20240808	141400	756773590	18990	19000	19000	18990	27
378	20240808	141300	756260840	19010	19020	19030	19010	224
379	20240808	141200	751999520	19030	19030	19060	19020	253
380	20240808	141100	747182720	19040	18990	19050	18990	229
381	20240808	141000	742825570	18990	18940	18990	18930	302
382	20240808	140900	737096050	18950	18930	18980	18930	236
383	20240808	140800	732622450	18930	18930	18930	18920	25
384	20240808	140700	732149210	18970	18940	18970	18940	203
385	20240808	140600	728300390	18970	18930	18970	18930	210
386	20240808	140500	724319750	18960	18930	18990	18920	288
387	20240808	140400	718863450	18930	18950	18970	18930	227
388	20240808	140300	714559390	18960	18960	18960	18950	59
389	20240808	140200	713441320	18970	18950	18970	18940	216
390	20240808	140100	709346010	18950	18920	18960	18920	212
391	20240808	140000	705329420	18950	18900	18960	18900	283
392	20240808	135900	699971260	18920	18880	18950	18880	252
393	20240808	135800	695205330	18890	18900	18900	18890	1181
394	20240808	135700	672887110	18910	18950	18950	18910	2
395	20240808	135600	672849250	18960	18910	18960	18900	269
396	20240808	135500	667759360	18910	18920	18920	18910	525
397	20240808	135400	657829500	18920	18950	18950	18920	106
398	20240808	135300	655821910	18950	18960	18980	18950	304
399	20240808	135200	650059090	18960	18940	19000	18930	123
400	20240808	135100	647725790	18950	18980	19000	18950	261
401	20240808	135000	642773140	18980	18990	19010	18980	101
402	20240808	134900	640854580	18970	18990	18990	18970	17
403	20240808	134800	640532070	19020	18980	19020	18970	122
404	20240808	134700	638214000	19000	18990	19010	18980	168
405	20240808	134600	635021830	19000	19020	19030	19000	131
406	20240808	134500	632529510	19050	19020	19050	19020	102
407	20240808	134400	630586480	19050	19020	19050	19020	110
408	20240808	134300	628493740	19000	19010	19040	19000	102
409	20240808	134200	626553500	18990	19000	19010	18990	132
410	20240808	134100	624045260	19010	19010	19040	19010	103
411	20240808	134000	622084900	19000	19010	19040	19000	103
412	20240808	133900	620125440	18990	19000	19010	18990	130
413	20240808	133800	617654850	19000	19000	19010	18990	14
414	20240808	133700	617388850	19020	19000	19020	19000	102
415	20240808	133600	615450010	19020	19010	19020	18990	145
416	20240808	133500	612693740	19020	19000	19020	19000	118
417	20240808	133400	610449700	19000	19000	19020	19000	133
418	20240808	133300	607921420	19040	19020	19040	19020	150
419	20240808	133200	605067200	19020	19030	19040	19020	108
420	20240808	133100	603010960	19040	19060	19060	19040	107
421	20240808	133000	600972630	19080	19070	19080	19070	102
422	20240808	132900	599026630	19070	19070	19100	19070	103
423	20240808	132800	597061670	19070	19060	19080	19060	103
424	20240808	132700	595097550	19060	19070	19090	19060	193
425	20240808	132600	591414160	19080	19080	19080	19080	0
426	20240808	132500	591414160	19080	19050	19080	19050	103
427	20240808	132400	589449860	19080	19070	19080	19070	103
428	20240808	132300	587485180	19080	19050	19080	19040	121
429	20240808	132200	585179260	19050	19040	19060	19040	113
430	20240808	132100	583025970	19040	19040	19070	19040	104
431	20240808	132000	581043870	19070	19070	19070	19030	441
432	20240808	131900	572644160	19080	19040	19080	19040	218
433	20240808	131800	568486420	19040	19050	19080	19040	283
434	20240808	131700	563089600	19040	19030	19070	19030	133
435	20240808	131600	560554370	19030	19070	19080	19030	145
436	20240808	131500	557789980	19080	19060	19080	19060	153
437	20240808	131400	554871670	19060	19070	19070	19060	5
438	20240808	131300	554776350	19060	19040	19060	19040	102
439	20240808	131200	552832950	19050	19050	19050	19050	102
440	20240808	131100	550889850	19040	19030	19050	19030	104
441	20240808	131000	548908680	19030	19000	19040	19000	166
442	20240808	130900	545748500	19030	18970	19030	18970	113
443	20240808	130800	543600520	19020	18980	19020	18980	102
444	20240808	130700	541661050	19000	18940	19010	18940	372
445	20240808	130600	534592520	19010	18950	19010	18950	125
446	20240808	130500	532218620	18940	18940	19000	18920	28
447	20240808	130400	531688140	18950	19020	19040	18930	439
448	20240808	130300	523345160	18950	18960	19010	18940	186
449	20240808	130200	519814490	19020	19020	19020	19020	0
450	20240808	130100	519814490	19020	18940	19020	18940	142
451	20240808	130000	517118490	18940	18910	19000	18910	136
452	20240808	125900	514537730	18980	18940	18980	18940	100
453	20240808	125800	512642220	18930	18920	18930	18920	247
454	20240808	125700	507966530	18960	18920	18990	18920	205
455	20240808	125600	504082000	18930	18930	18940	18930	142
456	20240808	125500	501393920	18910	18870	18910	18870	165
457	20240808	125400	498275910	18870	18880	18890	18870	247
458	20240808	125300	493612560	18890	18960	18960	18890	240
459	20240808	125200	489070480	18960	18980	18980	18960	252
460	20240808	125100	484290280	19000	19000	19000	19000	21
461	20240808	125000	483891280	19000	19010	19010	19000	199
462	20240808	124900	480108440	19000	19000	19000	19000	51
463	20240808	124800	479139440	19000	18990	19010	18990	46
464	20240808	124700	478265280	18980	18960	18980	18960	171
465	20240808	124600	475022690	18960	18960	18960	18960	7
466	20240808	124500	474889970	18960	18960	18960	18960	0
467	20240808	124400	474889970	18960	18960	18960	18960	0
468	20240808	124300	474889970	18960	18970	18980	18960	188
469	20240808	124200	471322350	18970	18960	18970	18960	105
470	20240808	124100	469331270	18960	18960	18960	18960	1
471	20240808	124000	469312310	18960	18950	18960	18950	10
472	20240808	123900	469122740	18930	18930	18930	18930	37
473	20240808	123800	468422330	18930	18910	18930	18910	118
474	20240808	123700	466188650	18930	18930	18930	18930	10
475	20240808	123600	465999350	18930	18910	18930	18910	64
476	20240808	123500	464788910	18930	18930	18930	18930	16
477	20240808	123400	464486030	18920	18920	18920	18920	13
478	20240808	123300	464240070	18940	18940	18940	18940	7
479	20240808	123200	464107490	18960	18960	18960	18960	0
480	20240808	123100	464107490	18960	18960	18960	18960	45
481	20240808	123000	463254290	18970	18970	18970	18970	1
482	20240808	122900	463235320	18960	18960	18960	18960	0
483	20240808	122800	463235320	18960	18960	18960	18960	0
484	20240808	122700	463235320	18960	18960	18960	18960	1
485	20240808	122600	463216360	18970	18970	18970	18970	56
486	20240808	122500	462154040	18970	18970	18970	18970	71
487	20240808	122400	460807170	18970	18970	18970	18970	4
488	20240808	122300	460731290	18970	18970	18970	18970	1
489	20240808	122200	460712320	18960	18960	18960	18960	1
490	20240808	122100	460693360	18960	18960	18960	18940	147
491	20240808	122000	457907680	18960	18960	18960	18960	1
492	20240808	121900	457888720	18980	18980	18980	18980	0
493	20240808	121800	457888720	18980	18970	18980	18970	4
494	20240808	121700	457812820	18980	18980	18980	18980	1
495	20240808	121600	457793840	18960	18970	18970	18960	4
496	20240808	121500	457717970	18960	18960	18960	18960	0
497	20240808	121400	457717970	18960	18960	18960	18960	0
498	20240808	121300	457717970	18960	18960	18960	18960	0
499	20240808	121200	457717970	18960	18960	18960	18960	0
500	20240808	121100	457717970	18960	18960	18960	18960	1
501	20240808	121000	457699010	18960	18970	18970	18960	41
502	20240808	120900	456921640	18990	18970	18990	18970	17
503	20240808	120800	456598940	18980	19000	19000	18980	71
504	20240808	120700	455250120	18990	18990	18990	18990	0
505	20240808	120600	455250120	18990	18990	19050	18990	216
506	20240808	120500	451137920	18990	18990	18990	18990	1
507	20240808	120400	451118930	18980	18960	18980	18960	41
508	20240808	120300	450341550	18950	18950	18950	18950	37
509	20240808	120200	449640400	18950	18950	18950	18940	143
510	20240808	120100	446930910	18930	18930	18930	18930	23
511	20240808	120000	446495520	18950	18930	18950	18920	6
512	20240808	115900	446381900	18910	18910	18910	18910	0
513	20240808	115800	446381900	18910	18900	18910	18890	143
514	20240808	115700	443678450	18890	18890	18890	18890	9
515	20240808	115600	443508440	18890	18890	18890	18890	0
516	20240808	115500	443508440	18890	18890	18890	18890	9
517	20240808	115400	443338430	18950	18910	18950	18910	200
518	20240808	115300	439549820	18890	18890	18890	18890	132
519	20240808	115200	437056340	18890	18880	18890	18880	46
520	20240808	115100	436187830	18870	18870	18870	18870	0
521	20240808	115000	436187830	18870	18870	18870	18870	1
522	20240808	114900	436168960	18870	18870	18870	18870	1
523	20240808	114800	436150090	18880	18880	18880	18880	0
524	20240808	114700	436150090	18880	18880	18880	18880	0
525	20240808	114600	436150090	18880	18850	18880	18850	146
526	20240808	114500	433396150	18850	18840	18850	18840	216
527	20240808	114400	429325680	18810	18810	18810	18810	1
528	20240808	114300	429306870	18810	18820	18820	18810	92
529	20240808	114200	427575780	18820	18820	18820	18820	46
530	20240808	114100	426710060	18820	18810	18820	18810	60
531	20240808	114000	425581360	18810	18810	18810	18810	68
532	20240808	113900	424302280	18810	18810	18810	18810	56
533	20240808	113800	423248920	18820	18810	18820	18810	85
534	20240808	113700	421649950	18820	18820	18820	18820	50
535	20240808	113600	420708950	18830	18850	18850	18830	267
536	20240808	113500	415680520	18850	18840	18850	18840	140
537	20240808	113400	413041820	18840	18850	18850	18840	285
538	20240808	113300	407670670	18850	18850	18850	18850	84
539	20240808	113200	406087270	18860	18860	18860	18860	1
540	20240808	113100	406068410	18860	18870	18870	18860	226
541	20240808	113000	401805990	18870	18910	18910	18870	1665
542	20240808	112900	370350210	18910	18910	18910	18910	1
543	20240808	112800	370331300	18910	18910	18910	18910	66
544	20240808	112700	369083240	18920	18920	18920	18920	7
545	20240808	112600	368950800	18920	18920	18920	18920	6
546	20240808	112500	368837280	18920	18930	18930	18910	37
547	20240808	112400	368137170	18920	18920	18920	18920	37
548	20240808	112300	367437130	18900	18900	18900	18900	0
549	20240808	112200	367437130	18900	18900	18920	18900	49
550	20240808	112100	366510980	18910	18910	18910	18910	72
551	20240808	112000	365149460	18920	18920	18920	18920	1
552	20240808	111900	365130540	18900	18900	18900	18900	0
553	20240808	111800	365130540	18900	18910	18910	18900	42
554	20240808	111700	364336690	18900	18910	18910	18900	13
555	20240808	111600	364090870	18910	18910	18910	18910	89
556	20240808	111500	362407880	18910	18900	18910	18890	82
557	20240808	111400	360858460	18900	18900	18900	18900	45
558	20240808	111300	360007960	18890	18890	18890	18890	0
559	20240808	111200	360007960	18890	18900	18900	18890	75
560	20240808	111100	358590980	18890	18900	18900	18890	28
561	20240808	111000	358061790	18900	18900	18900	18900	0
562	20240808	110900	358061790	18900	18920	18920	18900	363
563	20240808	110800	351199020	18920	18920	18920	18920	0
564	20240808	110700	351199020	18920	18920	18940	18910	142
565	20240808	110600	348512830	18930	18940	18940	18930	76
566	20240808	110500	347073910	18940	18940	18940	18940	0
567	20240808	110400	347073910	18940	18940	18940	18940	0
568	20240808	110300	347073910	18940	18940	18940	18940	33
569	20240808	110200	346448890	18940	18940	18940	18940	1
570	20240808	110100	346429950	18940	18940	18940	18940	99
571	20240808	110000	344554890	18920	18920	18920	18920	1
572	20240808	105900	344535970	18920	18920	18920	18920	0
573	20240808	105800	344535970	18920	18930	18930	18920	167
574	20240808	105700	341375230	18930	18910	18930	18910	324
575	20240808	105600	335242710	18910	18910	18910	18910	0
576	20240808	105500	335242710	18910	18910	18910	18910	2
577	20240808	105400	335204890	18930	18910	18930	18910	60
578	20240808	105300	334070270	18930	18930	18930	18930	0
579	20240808	105200	334070270	18930	18930	18930	18910	251
580	20240808	105100	329318930	18910	18930	18930	18910	328
581	20240808	105000	323112810	18950	18930	18950	18930	5
582	20240808	104900	323018080	18940	18940	18940	18940	127
583	20240808	104800	320612700	18920	18930	18940	18920	108
584	20240808	104700	318568320	18930	18930	18930	18930	0
585	20240808	104600	318568320	18930	18930	18930	18930	106
586	20240808	104500	316561740	18940	18940	18940	18940	1
587	20240808	104400	316542800	18930	18950	18950	18930	224
588	20240808	104300	312300220	18950	18950	18950	18950	3
589	20240808	104200	312243370	18950	18930	18950	18930	179
590	20240808	104100	308854330	18920	18920	18920	18920	82
591	20240808	104000	307302890	18900	18900	18900	18900	0
592	20240808	103900	307302890	18900	18910	18910	18900	98
593	20240808	103800	305450250	18920	18930	18930	18920	16
594	20240808	103700	305147490	18940	19000	19000	18940	592
595	20240808	103600	293903630	19000	19000	19000	19000	0
596	20240808	103500	293903630	19000	19010	19010	19000	34
597	20240808	103400	293257620	19020	19010	19020	19010	6
598	20240808	103300	293143550	19010	19010	19010	19010	1
599	20240808	103200	293124540	19010	19010	19010	19010	27
600	20240808	103100	292611270	19020	19020	19020	19020	2
601	20240808	103000	292573230	19030	19030	19030	19030	0
602	20240808	102900	292573230	19030	19030	19030	19030	51
603	20240808	102800	291602700	19040	19050	19050	19020	61
604	20240808	102700	290441180	19050	19050	19050	19050	50
605	20240808	102600	289488680	19050	19020	19050	19020	216
606	20240808	102500	285379240	19020	19010	19020	19010	172
607	20240808	102400	282109000	19020	19020	19040	19020	113
608	20240808	102300	279959040	19020	19030	19040	19020	153
609	20240808	102200	277048380	19030	19080	19080	19030	316
610	20240808	102100	271030600	19080	19080	19080	19080	55
611	20240808	102000	269981200	19090	19050	19090	19050	54
612	20240808	101900	268950730	19030	19030	19030	19020	55
613	20240808	101800	267904610	19030	19010	19030	19010	60
614	20240808	101700	266762850	19050	19070	19080	19050	51
615	20240808	101600	265789820	19080	19020	19080	19020	65
616	20240808	101500	264550170	19010	19020	19060	19010	444
617	20240808	101400	256101600	19000	19020	19020	19000	104
618	20240808	101300	254124580	19020	19020	19020	19020	2
619	20240808	101200	254086540	19020	19000	19020	19000	51
620	20240808	101100	253116540	19020	19040	19040	19010	552
621	20240808	101000	242617730	19090	19040	19090	19040	50
622	20240808	100900	241665380	19090	19090	19090	19070	52
623	20240808	100800	240672720	19100	19090	19100	19090	50
624	20240808	100700	239717740	19090	19090	19090	19090	50
625	20240808	100600	238763240	19090	19060	19120	19060	64
626	20240808	100500	237540480	19060	19040	19090	19040	51
627	20240808	100400	236566970	19040	19040	19040	19040	62
628	20240808	100300	235386490	19040	19040	19040	19040	54
629	20240808	100200	234358330	19040	19040	19080	19040	115
630	20240808	100100	232168130	18990	18990	18990	18990	36
631	20240808	100000	231484490	19010	18990	19010	18970	52
632	20240808	095900	230496360	19040	19030	19040	19030	51
633	20240808	095800	229525340	19020	18970	19020	18950	155
634	20240808	095700	226577750	18970	18960	19010	18960	185
635	20240808	095600	223065320	18950	18960	18960	18950	167
636	20240808	095500	219899140	18950	18960	18960	18950	16
637	20240808	095400	219595790	18950	18940	18950	18930	75
638	20240808	095300	218174990	18950	18990	18990	18950	249
639	20240808	095200	213451380	18970	18940	18970	18940	53
640	20240808	095100	212446990	18940	18920	18940	18920	197
641	20240808	095000	208716210	18920	18890	18920	18890	301
642	20240808	094900	203025790	18890	18880	18910	18880	53
643	20240808	094800	202023650	18870	18900	18900	18870	108
644	20240808	094700	199983750	18900	18910	18910	18900	135
645	20240808	094600	197431750	18870	18870	18870	18870	76
646	20240808	094500	195997630	18880	18890	18890	18870	146
647	20240808	094400	193241940	18910	18900	18910	18900	102
648	20240808	094300	191313640	18910	18920	18920	18890	244
649	20240808	094200	186699920	18920	18940	18940	18920	64
650	20240808	094100	185488020	18920	18940	18940	18910	684
651	20240808	094000	172551510	18950	18990	19010	18950	1102
652	20240808	093900	151638910	18990	19010	19010	18990	71
653	20240808	093800	150289220	19010	19010	19020	19000	179
654	20240808	093700	146886940	19020	19020	19020	19020	2
655	20240808	093600	146848900	19040	18990	19040	18990	215
656	20240808	093500	142764060	19000	18980	19000	18980	326
657	20240808	093400	136574070	18980	19090	19090	18980	1265
658	20240808	093300	112454190	19090	19090	19100	19090	65
659	20240808	093200	111212840	19090	19100	19100	19090	100
660	20240808	093100	109303340	19100	19090	19100	19090	125
661	20240808	093000	106916350	19090	19100	19100	19090	103
662	20240808	092900	104949450	19090	19150	19150	19090	260
663	20240808	092800	99981660	19150	19120	19150	19120	50
664	20240808	092700	99025080	19100	19100	19100	19100	35
665	20240808	092600	98356580	19160	19160	19160	19160	50
666	20240808	092500	97398580	19160	19150	19160	19150	50
667	20240808	092400	96440730	19100	19100	19140	19100	52
668	20240808	092300	95445530	19150	19140	19150	19140	50
669	20240808	092200	94488200	19150	19150	19150	19150	50
670	20240808	092100	93530700	19150	19150	19150	19150	50
671	20240808	092000	92573200	19100	19100	19140	19100	230
672	20240808	091900	88176630	19100	19120	19140	19100	163
673	20240808	091800	85062170	19090	19100	19100	19090	306
674	20240808	091700	79220530	19160	19180	19180	19090	625
675	20240808	091600	67275180	19200	19190	19210	19150	1139
676	20240808	091500	45454370	19200	19200	19200	19200	363
677	20240808	091400	38484770	19190	19190	19190	19190	100
678	20240808	091300	36565770	19180	19180	19180	19180	100
679	20240808	091200	34647770	19160	19200	19200	19160	139
680	20240808	091100	31982530	19200	19200	19200	19200	60
681	20240808	091000	30830530	19200	19200	19200	19200	1
682	20240808	090900	30811330	19200	19190	19200	19190	118
683	20240808	090800	28546240	19160	19110	19160	19110	112
684	20240808	090700	26400510	19110	19150	19150	19110	101
685	20240808	090600	24466700	19150	19070	19150	19070	54
686	20240808	090500	23433120	19100	19060	19100	19060	227
687	20240808	090400	19102520	19040	19080	19090	19040	177
688	20240808	090300	15729450	19070	19080	19100	19070	54
689	20240808	090200	14699150	19050	19180	19180	19050	330
690	20240808	090100	8401960	19180	19190	19190	19180	36
691	20240808	090000	7711470	19020	18990	19200	18990	403