KissMeData/206640/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	203300	3648697440	18890	18890	18890	18890	2659
3	20240814	203200	3648697440	18890	18890	18890	18890	0
4	20240814	203100	3648697440	18890	18890	18890	18890	0
5	20240814	203000	3648697440	18890	18890	18890	18890	0
6	20240814	202900	3648697440	18890	18890	18890	18890	0
7	20240814	202800	3648697440	18890	18890	18890	18890	0
8	20240814	202700	3648697440	18890	18890	18890	18890	0
9	20240814	202600	3648697440	18890	18890	18890	18890	0
10	20240814	202500	3648697440	18890	18890	18890	18890	0
11	20240814	202400	3648697440	18890	18890	18890	18890	0
12	20240814	202300	3648697440	18890	18890	18890	18890	0
13	20240814	202200	3648697440	18890	18890	18890	18890	0
14	20240814	202100	3648697440	18890	18890	18890	18890	0
15	20240814	202000	3648697440	18890	18890	18890	18890	0
16	20240814	201900	3648697440	18890	18890	18890	18890	0
17	20240814	201800	3648697440	18890	18890	18890	18890	0
18	20240814	201700	3648697440	18890	18890	18890	18890	0
19	20240814	201600	3648697440	18890	18890	18890	18890	0
20	20240814	201500	3648697440	18890	18890	18890	18890	0
21	20240814	201400	3648697440	18890	18890	18890	18890	0
22	20240814	201300	3648697440	18890	18890	18890	18890	0
23	20240814	201200	3648697440	18890	18890	18890	18890	0
24	20240814	201100	3648697440	18890	18890	18890	18890	0
25	20240814	201000	3648697440	18890	18890	18890	18890	0
26	20240814	200900	3648697440	18890	18890	18890	18890	0
27	20240814	200800	3648697440	18890	18890	18890	18890	0
28	20240814	200700	3648697440	18890	18890	18890	18890	0
29	20240814	200600	3648697440	18890	18890	18890	18890	0
30	20240814	200500	3648697440	18890	18890	18890	18890	0
31	20240814	200400	3648697440	18890	18890	18890	18890	0
32	20240814	200300	3648697440	18890	18890	18890	18890	2659
33	20240814	200200	3648697440	18890	18890	18890	18890	0
34	20240814	200100	3648697440	18890	18890	18890	18890	0
35	20240814	200000	3648697440	18890	18890	18890	18890	0
36	20240814	195900	3648697440	18890	18890	18890	18890	0
37	20240814	195800	3648697440	18890	18890	18890	18890	0
38	20240814	195700	3648697440	18890	18890	18890	18890	0
39	20240814	195600	3648697440	18890	18890	18890	18890	0
40	20240814	195500	3648697440	18890	18890	18890	18890	0
41	20240814	195400	3648697440	18890	18890	18890	18890	0
42	20240814	195300	3648697440	18890	18890	18890	18890	0
43	20240814	195200	3648697440	18890	18890	18890	18890	0
44	20240814	195100	3648697440	18890	18890	18890	18890	0
45	20240814	195000	3648697440	18890	18890	18890	18890	0
46	20240814	194900	3648697440	18890	18890	18890	18890	0
47	20240814	194800	3648697440	18890	18890	18890	18890	0
48	20240814	194700	3648697440	18890	18890	18890	18890	0
49	20240814	194600	3648697440	18890	18890	18890	18890	0
50	20240814	194500	3648697440	18890	18890	18890	18890	0
51	20240814	194400	3648697440	18890	18890	18890	18890	0
52	20240814	194300	3648697440	18890	18890	18890	18890	0
53	20240814	194200	3648697440	18890	18890	18890	18890	0
54	20240814	194100	3648697440	18890	18890	18890	18890	0
55	20240814	194000	3648697440	18890	18890	18890	18890	0
56	20240814	193900	3648697440	18890	18890	18890	18890	0
57	20240814	193800	3648697440	18890	18890	18890	18890	0
58	20240814	193700	3648697440	18890	18890	18890	18890	0
59	20240814	193600	3648697440	18890	18890	18890	18890	0
60	20240814	193500	3648697440	18890	18890	18890	18890	0
61	20240814	193400	3648697440	18890	18890	18890	18890	0
62	20240814	193300	3648697440	18890	18890	18890	18890	2659
63	20240814	193200	3648697440	18890	18890	18890	18890	0
64	20240814	193100	3648697440	18890	18890	18890	18890	0
65	20240814	193000	3648697440	18890	18890	18890	18890	0
66	20240814	192900	3648697440	18890	18890	18890	18890	0
67	20240814	192800	3648697440	18890	18890	18890	18890	0
68	20240814	192700	3648697440	18890	18890	18890	18890	0
69	20240814	192600	3648697440	18890	18890	18890	18890	0
70	20240814	192500	3648697440	18890	18890	18890	18890	0
71	20240814	192400	3648697440	18890	18890	18890	18890	0
72	20240814	192300	3648697440	18890	18890	18890	18890	0
73	20240814	192200	3648697440	18890	18890	18890	18890	0
74	20240814	192100	3648697440	18890	18890	18890	18890	0
75	20240814	192000	3648697440	18890	18890	18890	18890	0
76	20240814	191900	3648697440	18890	18890	18890	18890	0
77	20240814	191800	3648697440	18890	18890	18890	18890	0
78	20240814	191700	3648697440	18890	18890	18890	18890	0
79	20240814	191600	3648697440	18890	18890	18890	18890	0
80	20240814	191500	3648697440	18890	18890	18890	18890	0
81	20240814	191400	3648697440	18890	18890	18890	18890	0
82	20240814	191300	3648697440	18890	18890	18890	18890	0
83	20240814	191200	3648697440	18890	18890	18890	18890	0
84	20240814	191100	3648697440	18890	18890	18890	18890	0
85	20240814	191000	3648697440	18890	18890	18890	18890	0
86	20240814	190900	3648697440	18890	18890	18890	18890	0
87	20240814	190800	3648697440	18890	18890	18890	18890	0
88	20240814	190700	3648697440	18890	18890	18890	18890	0
89	20240814	190600	3648697440	18890	18890	18890	18890	0
90	20240814	190500	3648697440	18890	18890	18890	18890	0
91	20240814	190400	3648697440	18890	18890	18890	18890	0
92	20240814	190300	3648697440	18890	18890	18890	18890	2659
93	20240814	190200	3648697440	18890	18890	18890	18890	0
94	20240814	190100	3648697440	18890	18890	18890	18890	0
95	20240814	190000	3648697440	18890	18890	18890	18890	0
96	20240814	185900	3648697440	18890	18890	18890	18890	0
97	20240814	185800	3648697440	18890	18890	18890	18890	0
98	20240814	185700	3648697440	18890	18890	18890	18890	0
99	20240814	185600	3648697440	18890	18890	18890	18890	0
100	20240814	185500	3648697440	18890	18890	18890	18890	0
101	20240814	185400	3648697440	18890	18890	18890	18890	0
102	20240814	185300	3648697440	18890	18890	18890	18890	0
103	20240814	185200	3648697440	18890	18890	18890	18890	0
104	20240814	185100	3648697440	18890	18890	18890	18890	0
105	20240814	185000	3648697440	18890	18890	18890	18890	0
106	20240814	184900	3648697440	18890	18890	18890	18890	0
107	20240814	184800	3648697440	18890	18890	18890	18890	0
108	20240814	184700	3648697440	18890	18890	18890	18890	0
109	20240814	184600	3648697440	18890	18890	18890	18890	0
110	20240814	184500	3648697440	18890	18890	18890	18890	0
111	20240814	184400	3648697440	18890	18890	18890	18890	0
112	20240814	184300	3648697440	18890	18890	18890	18890	0
113	20240814	184200	3648697440	18890	18890	18890	18890	0
114	20240814	184100	3648697440	18890	18890	18890	18890	0
115	20240814	184000	3648697440	18890	18890	18890	18890	0
116	20240814	183900	3648697440	18890	18890	18890	18890	0
117	20240814	183800	3648697440	18890	18890	18890	18890	0
118	20240814	183700	3648697440	18890	18890	18890	18890	0
119	20240814	183600	3648697440	18890	18890	18890	18890	0
120	20240814	183500	3648697440	18890	18890	18890	18890	0
121	20240814	183400	3648697440	18890	18890	18890	18890	0
122	20240814	183300	3648697440	18890	18890	18890	18890	2659
123	20240814	183200	3648697440	18890	18890	18890	18890	0
124	20240814	183100	3648697440	18890	18890	18890	18890	0
125	20240814	183000	3648697440	18890	18890	18890	18890	0
126	20240814	182900	3648697440	18890	18890	18890	18890	0
127	20240814	182800	3648697440	18890	18890	18890	18890	0
128	20240814	182700	3648697440	18890	18890	18890	18890	0
129	20240814	182600	3648697440	18890	18890	18890	18890	0
130	20240814	182500	3648697440	18890	18890	18890	18890	0
131	20240814	182400	3648697440	18890	18890	18890	18890	0
132	20240814	182300	3648697440	18890	18890	18890	18890	0
133	20240814	182200	3648697440	18890	18890	18890	18890	0
134	20240814	182100	3648697440	18890	18890	18890	18890	0
135	20240814	182000	3648697440	18890	18890	18890	18890	0
136	20240814	181900	3648697440	18890	18890	18890	18890	0
137	20240814	181800	3648697440	18890	18890	18890	18890	0
138	20240814	181700	3648697440	18890	18890	18890	18890	0
139	20240814	181600	3648697440	18890	18890	18890	18890	0
140	20240814	181500	3648697440	18890	18890	18890	18890	0
141	20240814	181400	3648697440	18890	18890	18890	18890	0
142	20240814	181300	3648697440	18890	18890	18890	18890	0
143	20240814	181200	3648697440	18890	18890	18890	18890	0
144	20240814	181100	3648697440	18890	18890	18890	18890	0
145	20240814	181000	3648697440	18890	18890	18890	18890	0
146	20240814	180900	3648697440	18890	18890	18890	18890	0
147	20240814	180800	3648697440	18890	18890	18890	18890	0
148	20240814	180700	3648697440	18890	18890	18890	18890	0
149	20240814	180600	3648697440	18890	18890	18890	18890	0
150	20240814	180500	3648697440	18890	18890	18890	18890	0
151	20240814	180400	3648697440	18890	18890	18890	18890	0
152	20240814	180300	3648697440	18890	18890	18890	18890	2659
153	20240814	180200	3648697440	18890	18890	18890	18890	0
154	20240814	180100	3648697440	18890	18890	18890	18890	0
155	20240814	180000	3648697440	18890	18890	18890	18890	0
156	20240814	175900	3648697440	18890	18890	18890	18890	0
157	20240814	175800	3648697440	18890	18890	18890	18890	0
158	20240814	175700	3648697440	18890	18890	18890	18890	0
159	20240814	175600	3648697440	18890	18890	18890	18890	0
160	20240814	175500	3648697440	18890	18890	18890	18890	0
161	20240814	175400	3648697440	18890	18890	18890	18890	0
162	20240814	175300	3648697440	18890	18890	18890	18890	0
163	20240814	175200	3648697440	18890	18890	18890	18890	0
164	20240814	175100	3648697440	18890	18890	18890	18890	0
165	20240814	175000	3648697440	18890	18890	18890	18890	0
166	20240814	174900	3648697440	18890	18890	18890	18890	0
167	20240814	174800	3648697440	18890	18890	18890	18890	0
168	20240814	174700	3648697440	18890	18890	18890	18890	0
169	20240814	174600	3648697440	18890	18890	18890	18890	0
170	20240814	174500	3648697440	18890	18890	18890	18890	0
171	20240814	174400	3648697440	18890	18890	18890	18890	0
172	20240814	174300	3648697440	18890	18890	18890	18890	0
173	20240814	174200	3648697440	18890	18890	18890	18890	0
174	20240814	174100	3648697440	18890	18890	18890	18890	0
175	20240814	174000	3648697440	18890	18890	18890	18890	0
176	20240814	173900	3648697440	18890	18890	18890	18890	0
177	20240814	173800	3648697440	18890	18890	18890	18890	0
178	20240814	173700	3648697440	18890	18890	18890	18890	0
179	20240814	173600	3648697440	18890	18890	18890	18890	0
180	20240814	173500	3648697440	18890	18890	18890	18890	0
181	20240814	173400	3648697440	18890	18890	18890	18890	0
182	20240814	173300	3648697440	18890	18890	18890	18890	2659
183	20240814	173200	3648697440	18890	18890	18890	18890	0
184	20240814	173100	3648697440	18890	18890	18890	18890	0
185	20240814	173000	3648697440	18890	18890	18890	18890	0
186	20240814	172900	3648697440	18890	18890	18890	18890	0
187	20240814	172800	3648697440	18890	18890	18890	18890	0
188	20240814	172700	3648697440	18890	18890	18890	18890	0
189	20240814	172600	3648697440	18890	18890	18890	18890	0
190	20240814	172500	3648697440	18890	18890	18890	18890	0
191	20240814	172400	3648697440	18890	18890	18890	18890	0
192	20240814	172300	3648697440	18890	18890	18890	18890	0
193	20240814	172200	3648697440	18890	18890	18890	18890	0
194	20240814	172100	3648697440	18890	18890	18890	18890	0
195	20240814	172000	3648697440	18890	18890	18890	18890	0
196	20240814	171900	3648697440	18890	18890	18890	18890	0
197	20240814	171800	3648697440	18890	18890	18890	18890	0
198	20240814	171700	3648697440	18890	18890	18890	18890	0
199	20240814	171600	3648697440	18890	18890	18890	18890	0
200	20240814	171500	3648697440	18890	18890	18890	18890	0
201	20240814	171400	3648697440	18890	18890	18890	18890	0
202	20240814	171300	3648697440	18890	18890	18890	18890	0
203	20240814	171200	3648697440	18890	18890	18890	18890	0
204	20240814	171100	3648697440	18890	18890	18890	18890	0
205	20240814	171000	3648697440	18890	18890	18890	18890	0
206	20240814	170900	3648697440	18890	18890	18890	18890	0
207	20240814	170800	3648697440	18890	18890	18890	18890	0
208	20240814	170700	3648697440	18890	18890	18890	18890	0
209	20240814	170600	3648697440	18890	18890	18890	18890	0
210	20240814	170500	3648697440	18890	18890	18890	18890	0
211	20240814	170400	3648697440	18890	18890	18890	18890	0
212	20240814	170300	3648697440	18890	18890	18890	18890	2659
213	20240814	170200	3648697440	18890	18890	18890	18890	0
214	20240814	170100	3648697440	18890	18890	18890	18890	0
215	20240814	170000	3648697440	18890	18890	18890	18890	0
216	20240814	165900	3648697440	18890	18890	18890	18890	0
217	20240814	165800	3648697440	18890	18890	18890	18890	0
218	20240814	165700	3648697440	18890	18890	18890	18890	0
219	20240814	165600	3648697440	18890	18890	18890	18890	0
220	20240814	165500	3648697440	18890	18890	18890	18890	0
221	20240814	165400	3648697440	18890	18890	18890	18890	0
222	20240814	165300	3648697440	18890	18890	18890	18890	0
223	20240814	165200	3648697440	18890	18890	18890	18890	0
224	20240814	165100	3648697440	18890	18890	18890	18890	0
225	20240814	165000	3648697440	18890	18890	18890	18890	0
226	20240814	164900	3648697440	18890	18890	18890	18890	0
227	20240814	164800	3648697440	18890	18890	18890	18890	0
228	20240814	164700	3648697440	18890	18890	18890	18890	0
229	20240814	164600	3648697440	18890	18890	18890	18890	0
230	20240814	164500	3648697440	18890	18890	18890	18890	0
231	20240814	164400	3648697440	18890	18890	18890	18890	0
232	20240814	164300	3648697440	18890	18890	18890	18890	0
233	20240814	164200	3648697440	18890	18890	18890	18890	0
234	20240814	164100	3648697440	18890	18890	18890	18890	0
235	20240814	164000	3648697440	18890	18890	18890	18890	0
236	20240814	163900	3648697440	18890	18890	18890	18890	0
237	20240814	163800	3648697440	18890	18890	18890	18890	0
238	20240814	163700	3648697440	18890	18890	18890	18890	0
239	20240814	163600	3648697440	18890	18890	18890	18890	0
240	20240814	163500	3648697440	18890	18890	18890	18890	0
241	20240814	163400	3648697440	18890	18890	18890	18890	0
242	20240814	163300	3648697440	18890	18890	18890	18890	2659
243	20240814	163200	3648697440	18890	18890	18890	18890	0
244	20240814	163100	3648697440	18890	18890	18890	18890	0
245	20240814	163000	3648697440	18890	18890	18890	18890	0
246	20240814	162900	3648697440	18890	18890	18890	18890	0
247	20240814	162800	3648697440	18890	18890	18890	18890	0
248	20240814	162700	3648697440	18890	18890	18890	18890	0
249	20240814	162600	3648697440	18890	18890	18890	18890	0
250	20240814	162500	3648697440	18890	18890	18890	18890	0
251	20240814	162400	3648697440	18890	18890	18890	18890	0
252	20240814	162300	3648697440	18890	18890	18890	18890	0
253	20240814	162200	3648697440	18890	18890	18890	18890	0
254	20240814	162100	3648697440	18890	18890	18890	18890	0
255	20240814	162000	3648697440	18890	18890	18890	18890	0
256	20240814	161900	3648697440	18890	18890	18890	18890	0
257	20240814	161800	3648697440	18890	18890	18890	18890	0
258	20240814	161700	3648697440	18890	18890	18890	18890	0
259	20240814	161600	3648697440	18890	18890	18890	18890	0
260	20240814	161500	3648697440	18890	18890	18890	18890	0
261	20240814	161400	3648697440	18890	18890	18890	18890	0
262	20240814	161300	3648697440	18890	18890	18890	18890	0
263	20240814	161200	3648697440	18890	18890	18890	18890	0
264	20240814	161100	3648697440	18890	18890	18890	18890	0
265	20240814	161000	3648697440	18890	18890	18890	18890	0
266	20240814	160900	3648697440	18890	18890	18890	18890	0
267	20240814	160800	3648697440	18890	18890	18890	18890	0
268	20240814	160700	3648697440	18890	18890	18890	18890	0
269	20240814	160600	3648697440	18890	18890	18890	18890	0
270	20240814	160500	3648697440	18890	18890	18890	18890	0
271	20240814	160400	3648697440	18890	18890	18890	18890	0
272	20240814	160300	3648697440	18890	18890	18890	18890	2659
273	20240814	160200	3648697440	18890	18890	18890	18890	0
274	20240814	160100	3648697440	18890	18890	18890	18890	0
275	20240814	160000	3648697440	18890	18890	18890	18890	0
276	20240814	155900	3648697440	18890	18890	18890	18890	0
277	20240814	155800	3648697440	18890	18890	18890	18890	0
278	20240814	155700	3648697440	18890	18890	18890	18890	0
279	20240814	155600	3648697440	18890	18890	18890	18890	0
280	20240814	155500	3648697440	18890	18890	18890	18890	0
281	20240814	155400	3648697440	18890	18890	18890	18890	0
282	20240814	155300	3648697440	18890	18890	18890	18890	0
283	20240814	155200	3648697440	18890	18890	18890	18890	0
284	20240814	155100	3648697440	18890	18890	18890	18890	0
285	20240814	155000	3648697440	18890	18890	18890	18890	0
286	20240814	154900	3648697440	18890	18890	18890	18890	0
287	20240814	154800	3648697440	18890	18890	18890	18890	0
288	20240814	154700	3648697440	18890	18890	18890	18890	0
289	20240814	154600	3648697440	18890	18890	18890	18890	0
290	20240814	154500	3648697440	18890	18890	18890	18890	0
291	20240814	154400	3648697440	18890	18890	18890	18890	0
292	20240814	154300	3648697440	18890	18890	18890	18890	0
293	20240814	154200	3648697440	18890	18890	18890	18890	0
294	20240814	154100	3648697440	18890	18890	18890	18890	0
295	20240814	154000	3648697440	18890	18890	18890	18890	0
296	20240814	153900	3648697440	18890	18890	18890	18890	0
297	20240814	153800	3648697440	18890	18890	18890	18890	0
298	20240814	153700	3648697440	18890	18890	18890	18890	0
299	20240814	153600	3648697440	18890	18890	18890	18890	0
300	20240814	153500	3648697440	18890	18890	18890	18890	0
301	20240814	153400	3648697440	18890	18890	18890	18890	0
302	20240814	153300	3648697440	18890	18890	18890	18890	2659
303	20240814	153200	3648697440	18890	18890	18890	18890	0
304	20240814	153100	3648697440	18890	18890	18890	18890	0
305	20240814	153000	3648697440	18890	18890	18890	18890	2659
306	20240814	152900	3598468930	18930	18930	18930	18930	0
307	20240814	152800	3598468930	18930	18930	18930	18930	0
308	20240814	152700	3598468930	18930	18930	18930	18930	0
309	20240814	152600	3598468930	18930	18930	18930	18930	0
310	20240814	152500	3598468930	18930	18930	18930	18930	0
311	20240814	152400	3598468930	18930	18930	18930	18930	0
312	20240814	152300	3598468930	18930	18930	18930	18930	0
313	20240814	152200	3598468930	18930	18930	18930	18930	0
314	20240814	152100	3598468930	18930	18930	18930	18930	0
315	20240814	152000	3598468930	18930	18930	18930	18930	0
316	20240814	151900	3598468930	18930	18920	18960	18900	88
317	20240814	151800	3596803750	18890	18890	18890	18890	161
318	20240814	151700	3593762460	18900	18910	18910	18900	462
319	20240814	151600	3585029490	18920	18950	18950	18920	708
320	20240814	151500	3571624770	18950	18950	18960	18950	200
321	20240814	151400	3567834650	18950	18940	18950	18940	167
322	20240814	151300	3564671020	18940	18930	18940	18930	37
323	20240814	151200	3563970270	18930	18930	18930	18930	212
324	20240814	151100	3559957110	18930	18940	18940	18930	111
325	20240814	151000	3557854790	18930	18940	18940	18930	403
326	20240814	150900	3550223970	18930	18930	18930	18930	52
327	20240814	150800	3549239610	18930	18930	18940	18930	199
328	20240814	150700	3545472240	18930	18930	18930	18930	302
329	20240814	150600	3539755380	18930	18930	18940	18930	736
330	20240814	150500	3525821890	18940	18940	18940	18930	270
331	20240814	150400	3520709980	18930	18960	18960	18930	718
332	20240814	150300	3507108930	18960	18960	18960	18960	181
333	20240814	150200	3503677170	18960	18950	18960	18950	94
334	20240814	150100	3501895150	18950	18960	18960	18950	91
335	20240814	150000	3500169810	18970	19020	19020	18970	1104
336	20240814	145900	3479192270	19020	19020	19020	19020	204
337	20240814	145800	3475312190	19020	19050	19050	19020	190
338	20240814	145700	3471694590	19060	19070	19090	19060	135
339	20240814	145600	3469119440	19070	19070	19080	19070	235
340	20240814	145500	3464637060	19070	19060	19070	19060	15
341	20240814	145400	3464351030	19060	19060	19060	19060	1
342	20240814	145300	3464331970	19060	19040	19060	19040	4
343	20240814	145200	3464255750	19040	19040	19040	19040	13
344	20240814	145100	3464008230	19030	19030	19030	19030	2
345	20240814	145000	3463970170	19030	19030	19030	19030	3
346	20240814	144900	3463913080	19030	19050	19050	19030	289
347	20240814	144800	3458408070	19050	19030	19050	19030	127
348	20240814	144700	3455988840	19030	19030	19030	19030	6
349	20240814	144600	3455874660	19020	19020	19030	19020	7
350	20240814	144500	3455741500	19020	19020	19020	19020	1
351	20240814	144400	3455722480	19020	19010	19020	19010	4
352	20240814	144300	3455646410	19010	19010	19010	19010	2
353	20240814	144200	3455608390	19000	18960	19010	18960	612
354	20240814	144100	3443983040	18960	18960	18970	18960	17
355	20240814	144000	3443660710	18950	18990	18990	18950	82
356	20240814	143900	3442104440	19000	18950	19000	18950	86
357	20240814	143800	3440471630	18950	18950	18950	18910	62
358	20240814	143700	3439296860	18960	18960	18960	18960	8
359	20240814	143600	3439145180	18960	18980	18980	18960	8
360	20240814	143500	3438993480	18980	18990	18990	18980	113
361	20240814	143400	3436847620	18970	18920	18970	18920	59
362	20240814	143300	3435729470	18920	18890	18930	18890	115
363	20240814	143200	3433555350	18880	18890	18890	18880	223
364	20240814	143100	3429345090	18890	18880	18890	18880	100
365	20240814	143000	3427456120	18880	18900	18900	18880	384
366	20240814	142900	3420203150	18890	18900	18910	18890	369
367	20240814	142800	3413230260	18920	18950	18960	18910	1327
368	20240814	142700	3388112630	18950	18950	18950	18950	453
369	20240814	142600	3379528280	18950	18970	18970	18950	245
370	20240814	142500	3374884260	18970	18960	18970	18960	240
371	20240814	142400	3370333720	18960	18970	18970	18960	753
372	20240814	142300	3356056820	18960	18970	18970	18960	341
373	20240814	142200	3349589440	18970	18990	19000	18960	2245
374	20240814	142100	3307002100	18990	19000	19000	18980	821
375	20240814	142000	3291410680	18990	18990	19000	18990	361
376	20240814	141900	3284553260	18990	19000	19000	18990	974
377	20240814	141800	3266054540	19020	19000	19060	19000	284
378	20240814	141700	3260655490	18990	18990	19000	18990	436
379	20240814	141600	3252375050	19000	18980	19000	18980	256
380	20240814	141500	3247514510	18980	18990	19000	18980	1137
381	20240814	141400	3225929550	18990	19050	19050	18990	3115
382	20240814	141300	3166693290	19050	19060	19060	19050	230
383	20240814	141200	3162310100	19060	19070	19070	19060	540
384	20240814	141100	3152014940	19070	19070	19080	19070	371
385	20240814	141000	3144939570	19070	19080	19080	19070	1197
386	20240814	140900	3122102890	19080	19100	19100	19080	966
387	20240814	140800	3103663000	19100	19100	19100	19090	299
388	20240814	140700	3097952400	19100	19160	19160	19090	713
389	20240814	140600	3084319140	19170	19160	19170	19160	415
390	20240814	140500	3076365990	19160	19160	19160	19160	230
391	20240814	140400	3071959190	19160	19190	19190	19160	416
392	20240814	140300	3063979600	19190	19200	19200	19190	295
393	20240814	140200	3058316840	19200	19230	19230	19200	456
394	20240814	140100	3049553720	19250	19200	19270	19200	377
395	20240814	140000	3042307790	19200	19250	19250	19200	419
396	20240814	135900	3034252210	19270	19240	19270	19240	3
397	20240814	135800	3034194460	19240	19270	19270	19240	119
398	20240814	135700	3031901530	19260	19250	19280	19250	267
399	20240814	135600	3026757850	19280	19200	19290	19200	89
400	20240814	135500	3025041730	19200	19190	19200	19190	513
401	20240814	135400	3015193160	19190	19150	19190	19150	183
402	20240814	135300	3011687210	19150	19130	19150	19110	451
403	20240814	135200	3003062170	19130	19150	19150	19120	159
404	20240814	135100	3000018540	19150	19190	19200	19150	2409
405	20240814	135000	2953836940	19190	19190	19190	19190	49
406	20240814	134900	2952896630	19180	19250	19250	19180	1133
407	20240814	134800	2931112800	19260	19240	19260	19240	132
408	20240814	134700	2928572510	19230	19220	19230	19220	182
409	20240814	134600	2925073180	19200	19210	19220	19200	1880
410	20240814	134500	2888972020	19220	19230	19230	19220	205
411	20240814	134400	2885031810	19230	19230	19230	19230	294
412	20240814	134300	2879378190	19230	19190	19230	19190	22
413	20240814	134200	2878955860	19180	19200	19200	19180	655
414	20240814	134100	2866382120	19200	19270	19300	19200	2666
415	20240814	134000	2815111460	19270	19280	19280	19270	34
416	20240814	133900	2814455980	19280	19300	19300	19280	186
417	20240814	133800	2810867880	19300	19310	19320	19300	175
418	20240814	133700	2807488020	19320	19330	19330	19320	198
419	20240814	133600	2803660780	19340	19320	19340	19320	156
420	20240814	133500	2800644470	19320	19310	19320	19310	302
421	20240814	133400	2794811390	19310	19330	19330	19310	143
422	20240814	133300	2792048630	19330	19300	19330	19300	230
423	20240814	133200	2787606660	19290	19260	19290	19260	210
424	20240814	133100	2783558080	19260	19260	19260	19250	59
425	20240814	133000	2782421970	19270	19280	19280	19270	142
426	20240814	132900	2779684890	19280	19300	19300	19280	465
427	20240814	132800	2770713960	19290	19320	19320	19290	979
428	20240814	132700	2751810300	19320	19320	19320	19320	385
429	20240814	132600	2744372100	19320	19320	19320	19320	1
430	20240814	132500	2744352780	19320	19350	19380	19320	1041
431	20240814	132400	2724205450	19370	19380	19380	19350	542
432	20240814	132300	2713706050	19370	19320	19370	19320	3124
433	20240814	132200	2653295890	19320	19320	19320	19300	613
434	20240814	132100	2641455280	19330	19320	19330	19320	221
435	20240814	132000	2637183770	19320	19310	19320	19310	387
436	20240814	131900	2629707160	19310	19310	19310	19310	101
437	20240814	131800	2627756850	19330	19320	19330	19320	73
438	20240814	131700	2626345770	19320	19310	19320	19310	699
439	20240814	131600	2612842120	19320	19300	19320	19300	267
440	20240814	131500	2607686880	19300	19290	19310	19290	455
441	20240814	131400	2598905090	19300	19300	19300	19300	41
442	20240814	131300	2598113790	19320	19310	19320	19310	40
443	20240814	131200	2597341320	19320	19250	19320	19230	1079
444	20240814	131100	2576566400	19240	19240	19240	19240	379
445	20240814	131000	2569274440	19240	19260	19280	19240	462
446	20240814	130900	2560380850	19270	19260	19290	19260	882
447	20240814	130800	2543389610	19260	19290	19310	19260	1203
448	20240814	130700	2520197850	19310	19310	19320	19300	367
449	20240814	130600	2513109610	19320	19340	19350	19320	845
450	20240814	130500	2496767510	19340	19330	19350	19320	966
451	20240814	130400	2478083240	19350	19310	19350	19310	1473
452	20240814	130300	2449600710	19300	19280	19340	19280	1555
453	20240814	130200	2419564150	19270	19200	19270	19190	419
454	20240814	130100	2411513810	19200	19230	19240	19200	161
455	20240814	130000	2408419750	19250	19270	19270	19250	616
456	20240814	125900	2396555300	19260	19280	19340	19260	4157
457	20240814	125800	2316378940	19280	19250	19280	19230	5575
458	20240814	125700	2209018200	19230	19260	19260	19230	1083
459	20240814	125600	2188178970	19260	19260	19260	19260	0
460	20240814	125500	2188178970	19260	19260	19270	19260	285
461	20240814	125400	2182689840	19260	19210	19270	19210	2930
462	20240814	125300	2126301990	19210	19190	19220	19180	3987
463	20240814	125200	2049782100	19190	19180	19190	19180	343
464	20240814	125100	2043201510	19170	19180	19180	19170	91
465	20240814	125000	2041456940	19170	19020	19170	19020	3503
466	20240814	124900	1974526310	19010	19020	19020	19010	16
467	20240814	124800	1974222020	19020	19010	19020	19010	9
468	20240814	124700	1974050910	19020	19020	19020	19020	0
469	20240814	124600	1974050910	19020	19020	19020	19020	0
470	20240814	124500	1974050910	19020	19030	19030	19020	18
471	20240814	124400	1973708440	19030	19020	19030	19020	43
472	20240814	124300	1972890180	19030	19030	19030	18980	640
473	20240814	124200	1960734220	19000	19000	19000	19000	2
474	20240814	124100	1960696220	19000	19000	19000	19000	1
475	20240814	124000	1960677220	19000	19000	19000	19000	317
476	20240814	123900	1954654220	19000	19000	19000	18960	118
477	20240814	123800	1952416130	19000	19020	19060	19000	983
478	20240814	123700	1933721430	19020	19020	19020	19020	1
479	20240814	123600	1933702410	19020	18990	19020	18980	677
480	20240814	123500	1920842670	18980	18930	18980	18930	151
481	20240814	123400	1917980810	18940	18940	18940	18940	0
482	20240814	123300	1917980810	18940	18930	18940	18930	68
483	20240814	123200	1916693390	18930	18910	18990	18910	117
484	20240814	123100	1914474950	18910	18910	18910	18910	41
485	20240814	123000	1913699640	18910	18900	18910	18900	103
486	20240814	122900	1911752930	18900	18900	18900	18870	779
487	20240814	122800	1897046200	18900	18900	18900	18900	91
488	20240814	122700	1895326300	18900	18940	18940	18900	502
489	20240814	122600	1885838460	18910	18890	18910	18890	710
490	20240814	122500	1872420540	18890	18870	18900	18870	56
491	20240814	122400	1871362240	18860	18870	18900	18850	1329
492	20240814	122300	1846264240	18850	18850	18850	18850	24
493	20240814	122200	1845811840	18850	18860	18860	18850	417
494	20240814	122100	1837948290	18870	18870	18880	18870	722
495	20240814	122000	1824318950	18870	18870	18870	18870	88
496	20240814	121900	1822658390	18870	18870	18870	18870	358
497	20240814	121800	1815902930	18880	18880	18880	18880	0
498	20240814	121700	1815902930	18880	18870	18880	18870	373
499	20240814	121600	1808864310	18870	18880	18880	18870	17
500	20240814	121500	1808543410	18870	18830	18870	18830	201
501	20240814	121400	1804753310	18820	18820	18820	18820	2
502	20240814	121300	1804715670	18820	18820	18820	18820	61
503	20240814	121200	1803567650	18820	18870	18880	18800	2245
504	20240814	121100	1761290320	18860	18860	18860	18860	80
505	20240814	121000	1759781520	18860	18860	18860	18860	3
506	20240814	120900	1759724940	18860	18860	18860	18850	139
507	20240814	120800	1757104660	18850	18860	18870	18850	55
508	20240814	120700	1756067250	18850	18860	18860	18850	638
509	20240814	120600	1744035080	18860	18870	18870	18860	285
510	20240814	120500	1738657840	18880	18880	18880	18880	5
511	20240814	120400	1738563440	18880	18890	18890	18880	972
512	20240814	120300	1720207560	18900	18890	18900	18890	39
513	20240814	120200	1719470500	18900	18910	18910	18900	1033
514	20240814	120100	1699942310	18910	18910	18920	18910	88
515	20240814	120000	1698277480	18910	18920	18930	18900	1085
516	20240814	115900	1677753070	18920	18960	18960	18920	602
517	20240814	115800	1666356440	18980	18980	18980	18980	27
518	20240814	115700	1665843980	18990	18950	18990	18950	679
519	20240814	115600	1652976880	18950	18950	18950	18950	15
520	20240814	115500	1652692630	18950	18940	18950	18940	23
521	20240814	115400	1652256910	18940	18930	18940	18930	107
522	20240814	115300	1650230360	18930	18910	18930	18910	11
523	20240814	115200	1650022190	18910	18910	18910	18910	49
524	20240814	115100	1649095600	18920	18900	18920	18900	102
525	20240814	115000	1647165800	18900	18900	18900	18900	27
526	20240814	114900	1646655500	18900	18920	18930	18900	1756
527	20240814	114800	1613455650	18920	18920	18920	18920	18
528	20240814	114700	1613115090	18920	18930	18950	18920	12
529	20240814	114600	1612887860	18930	18910	18930	18910	100
530	20240814	114500	1610994900	18910	18910	18910	18910	3
531	20240814	114400	1610938170	18910	18930	18930	18910	216
532	20240814	114300	1606853460	18930	18930	18930	18930	2
533	20240814	114200	1606815600	18940	18950	18950	18940	1625
534	20240814	114100	1576022430	18960	18970	18970	18960	1118
535	20240814	114000	1554817530	18970	19000	19000	18970	2413
536	20240814	113900	1509001540	19030	19030	19030	19030	0
537	20240814	113800	1509001540	19030	19030	19030	19030	15
538	20240814	113700	1508716090	19030	19030	19030	19030	0
539	20240814	113600	1508716090	19030	19030	19030	19030	0
540	20240814	113500	1508716090	19030	19030	19030	19030	0
541	20240814	113400	1508716090	19030	19000	19030	19000	8
542	20240814	113300	1508564020	18990	18990	19000	18990	192
543	20240814	113200	1504916930	18990	19000	19000	18990	236
544	20240814	113100	1500434320	19010	19020	19030	19010	29
545	20240814	113000	1499882750	19030	19060	19060	19030	37
546	20240814	112900	1499178360	19060	19010	19070	19010	17
547	20240814	112800	1498854700	19010	19010	19010	19010	0
548	20240814	112700	1498854700	19010	19010	19010	19010	40
549	20240814	112600	1498094300	19030	19030	19030	19030	10
550	20240814	112500	1497904000	19050	19050	19050	19050	0
551	20240814	112400	1497904000	19050	19050	19050	19050	0
552	20240814	112300	1497904000	19050	19050	19050	19050	0
553	20240814	112200	1497904000	19050	19050	19050	19050	1
554	20240814	112100	1497884950	19070	19030	19070	19030	50
555	20240814	112000	1496932050	19050	19000	19050	19000	197
556	20240814	111900	1493183810	19000	18990	19000	18990	238
557	20240814	111800	1488663600	18980	18990	18990	18980	115
558	20240814	111700	1486480250	18990	18990	18990	18990	54
559	20240814	111600	1485454790	19020	18990	19020	18990	2
560	20240814	111500	1485416780	18990	19000	19000	18980	406
561	20240814	111400	1477706860	19000	19000	19000	19000	10
562	20240814	111300	1477516860	19020	19030	19030	19000	2221
563	20240814	111200	1435298420	19050	19030	19050	19030	180
564	20240814	111100	1431873000	19020	19020	19030	19020	12
565	20240814	111000	1431644750	19030	19030	19030	19030	0
566	20240814	110900	1431644750	19030	19020	19030	19020	4
567	20240814	110800	1431568660	19020	19020	19030	19020	9
568	20240814	110700	1431397470	19030	19030	19030	19030	0
569	20240814	110600	1431397470	19030	19050	19050	19030	58
570	20240814	110500	1430293710	19030	19030	19030	19030	2
571	20240814	110400	1430255650	19030	19030	19050	19030	62
572	20240814	110300	1429075770	19030	19030	19030	19030	93
573	20240814	110200	1427305980	19040	19060	19060	19040	14
574	20240814	110100	1427039360	19060	19060	19060	19060	4
575	20240814	110000	1426963120	19070	19050	19070	19050	147
576	20240814	105900	1424162750	19050	19040	19050	19040	51
577	20240814	105800	1423191680	19030	19030	19030	19030	4
578	20240814	105700	1423115560	19020	19050	19050	19020	39
579	20240814	105600	1422373560	19030	19030	19070	19030	88
580	20240814	105500	1420698880	19030	19030	19030	19030	1
581	20240814	105400	1420679850	19040	19040	19040	19040	5
582	20240814	105300	1420584650	19060	19050	19060	19050	79
583	20240814	105200	1419079680	19060	19060	19060	19060	368
584	20240814	105100	1412065600	19050	19050	19050	19050	3
585	20240814	105000	1412008450	19050	19050	19050	19050	79
586	20240814	104900	1410503500	19060	19040	19060	19040	367
587	20240814	104800	1403515800	19040	19030	19040	19020	242
588	20240814	104700	1398910250	19030	19030	19070	19030	324
589	20240814	104600	1392742070	19070	19060	19080	19040	229
590	20240814	104500	1388379100	19070	19070	19070	19070	0
591	20240814	104400	1388379100	19070	19070	19090	19050	165
592	20240814	104300	1385233940	19100	19050	19100	19050	10
593	20240814	104200	1385043080	19040	19040	19050	19040	184
594	20240814	104100	1381538780	19040	19010	19040	19010	3
595	20240814	104000	1381481720	19000	19000	19030	19000	45
596	20240814	103900	1380626500	19000	18990	19040	18990	3633
597	20240814	103800	1311590940	19000	18980	19000	18980	811
598	20240814	103700	1296194920	19000	18960	19000	18960	311
599	20240814	103600	1290288220	18960	19020	19020	18960	8095
600	20240814	103500	1136477600	19020	19040	19040	19020	1410
601	20240814	103400	1109643440	19050	19050	19060	19050	494
602	20240814	103300	1100232690	19050	19050	19050	19050	436
603	20240814	103200	1091926890	19080	19080	19080	19080	1
604	20240814	103100	1091907810	19080	19080	19080	19060	1340
605	20240814	103000	1066355800	19110	19110	19110	19110	0
606	20240814	102900	1066355800	19110	19120	19120	19110	130
607	20240814	102800	1063870300	19120	19130	19130	19120	248
608	20240814	102700	1059126160	19180	19180	19180	19180	0
609	20240814	102600	1059126160	19180	19150	19180	19140	70
610	20240814	102500	1057785660	19170	19180	19180	19170	334
611	20240814	102400	1051380330	19170	19120	19170	19120	976
612	20240814	102300	1032691080	19110	19080	19120	19080	516
613	20240814	102200	1022837370	19080	19080	19090	19080	29
614	20240814	102100	1022284000	19080	19070	19080	19070	7
615	20240814	102000	1022150460	19070	19070	19070	19070	12
616	20240814	101900	1021921620	19070	19110	19110	19070	2598
617	20240814	101800	972311030	19110	19120	19120	19110	136
618	20240814	101700	969711630	19120	19130	19130	19110	222
619	20240814	101600	965465010	19110	19110	19110	19110	3
620	20240814	101500	965407680	19110	19150	19160	19110	1986
621	20240814	101400	927413390	19160	19170	19170	19160	142
622	20240814	101300	924691730	19170	19160	19170	19160	114
623	20240814	101200	922506390	19160	19160	19160	19160	32
624	20240814	101100	921893270	19160	19160	19160	19160	2
625	20240814	101000	921854950	19160	19160	19160	19160	3
626	20240814	100900	921797470	19170	19160	19170	19160	590
627	20240814	100800	910487630	19160	19160	19160	19160	17
628	20240814	100700	910161910	19160	19160	19160	19160	79
629	20240814	100600	908648270	19160	19170	19170	19160	116
630	20240814	100500	906425680	19170	19170	19170	19170	0
631	20240814	100400	906425680	19170	19160	19170	19160	181
632	20240814	100300	902956180	19160	19160	19160	19160	186
633	20240814	100200	899392420	19160	19170	19170	19160	72
634	20240814	100100	898012800	19180	19220	19220	19180	1065
635	20240814	100000	877560060	19220	19220	19220	19220	7
636	20240814	095900	877425520	19220	19240	19250	19220	97
637	20240814	095800	875559840	19250	19220	19250	19220	122
638	20240814	095700	873212970	19230	19210	19230	19210	649
639	20240814	095600	860740030	19210	19200	19210	19200	107
640	20240814	095500	858685380	19200	19230	19230	19200	399
641	20240814	095400	851014390	19260	19270	19270	19260	69
642	20240814	095300	849685110	19270	19270	19270	19270	62
643	20240814	095200	848490370	19270	19240	19270	19200	89
644	20240814	095100	846776340	19200	19290	19290	19180	3006
645	20240814	095000	788822300	19290	19180	19290	19180	1500
646	20240814	094900	759936270	19180	19120	19180	19120	620
647	20240814	094800	748075150	19120	19150	19150	19120	1141
648	20240814	094700	726246910	19150	19160	19160	19140	34
649	20240814	094600	725595870	19140	19140	19140	19140	43
650	20240814	094500	724772850	19140	19140	19160	19140	265
651	20240814	094400	719699870	19140	19150	19150	19140	152
652	20240814	094300	716789590	19140	19140	19140	19140	37
653	20240814	094200	716081410	19140	19140	19140	19140	165
654	20240814	094100	712923310	19150	19150	19150	19150	1
655	20240814	094000	712904160	19150	19130	19150	19130	142
656	20240814	093900	710185480	19130	19150	19150	19130	607
657	20240814	093800	698571810	19160	19180	19180	19160	332
658	20240814	093700	692206000	19180	19180	19180	19180	0
659	20240814	093600	692206000	19180	19180	19180	19170	130
660	20240814	093500	689712830	19190	19180	19190	19180	306
661	20240814	093400	683843700	19180	19190	19190	19180	33
662	20240814	093300	683210440	19200	19160	19240	19160	931
663	20240814	093200	665361130	19160	19230	19230	19160	497
664	20240814	093100	655815620	19230	19230	19230	19230	37
665	20240814	093000	655104110	19230	19250	19250	19230	191
666	20240814	092900	651430090	19270	19250	19270	19220	533
667	20240814	092800	641176960	19270	19270	19270	19270	10
668	20240814	092700	640984260	19270	19210	19270	19190	830
669	20240814	092600	625030540	19210	19150	19220	19150	1686
670	20240814	092500	592689020	19130	19180	19190	19110	3246
671	20240814	092400	530588020	19200	19180	19200	19180	701
672	20240814	092300	517128840	19200	19150	19200	19150	432
673	20240814	092200	508842200	19190	19200	19210	19190	274
674	20240814	092100	503581480	19190	19180	19200	19150	554
675	20240814	092000	492958380	19190	19210	19210	19180	486
676	20240814	091900	483623980	19220	19220	19220	19220	4
677	20240814	091800	483547100	19240	19170	19240	19170	1084
678	20240814	091700	462747900	19190	19140	19190	19130	441
679	20240814	091600	454297230	19110	19170	19190	19110	1610
680	20240814	091500	423491190	19190	19150	19210	19150	269
681	20240814	091400	418326570	19160	19170	19170	19110	1028
682	20240814	091300	398640330	19170	19320	19330	19170	2288
683	20240814	091200	354684360	19280	19270	19310	19250	1584
684	20240814	091100	324127190	19270	19330	19360	19270	179
685	20240814	091000	320675750	19320	19290	19360	19280	1273
686	20240814	090900	296081770	19300	19270	19300	19250	266
687	20240814	090800	290953470	19280	19310	19330	19280	452
688	20240814	090700	282229680	19300	19290	19320	19290	420
689	20240814	090600	274123850	19270	19340	19340	19270	955
690	20240814	090500	255705000	19340	19410	19450	19340	1513
691	20240814	090400	226378120	19460	19420	19460	19380	2582
692	20240814	090300	176258480	19420	19250	19420	19250	2076
693	20240814	090200	136162820	19240	19200	19240	19200	836
694	20240814	090100	120092390	19200	19220	19250	19110	2196
695	20240814	090000	77962610	19220	19200	19250	19110	4062