KissMeData/065710/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194200	225252450	19110	19110	19110	19110	60
3	20240806	194100	225252450	19110	19110	19110	19110	0
4	20240806	194000	225252450	19110	19110	19110	19110	0
5	20240806	193900	225252450	19110	19110	19110	19110	0
6	20240806	193800	225252450	19110	19110	19110	19110	0
7	20240806	193700	225252450	19110	19110	19110	19110	0
8	20240806	193600	225252450	19110	19110	19110	19110	0
9	20240806	193500	225252450	19110	19110	19110	19110	0
10	20240806	193400	225252450	19110	19110	19110	19110	0
11	20240806	193300	225252450	19110	19110	19110	19110	0
12	20240806	193200	225252450	19110	19110	19110	19110	0
13	20240806	193100	225252450	19110	19110	19110	19110	0
14	20240806	193000	225252450	19110	19110	19110	19110	0
15	20240806	192900	225252450	19110	19110	19110	19110	0
16	20240806	192800	225252450	19110	19110	19110	19110	0
17	20240806	192700	225252450	19110	19110	19110	19110	0
18	20240806	192600	225252450	19110	19110	19110	19110	0
19	20240806	192500	225252450	19110	19110	19110	19110	0
20	20240806	192400	225252450	19110	19110	19110	19110	0
21	20240806	192300	225252450	19110	19110	19110	19110	0
22	20240806	192200	225252450	19110	19110	19110	19110	0
23	20240806	192100	225252450	19110	19110	19110	19110	0
24	20240806	192000	225252450	19110	19110	19110	19110	0
25	20240806	191900	225252450	19110	19110	19110	19110	0
26	20240806	191800	225252450	19110	19110	19110	19110	0
27	20240806	191700	225252450	19110	19110	19110	19110	0
28	20240806	191600	225252450	19110	19110	19110	19110	0
29	20240806	191500	225252450	19110	19110	19110	19110	0
30	20240806	191400	225252450	19110	19110	19110	19110	0
31	20240806	191300	225252450	19110	19110	19110	19110	0
32	20240806	191200	225252450	19110	19110	19110	19110	60
33	20240806	191100	225252450	19110	19110	19110	19110	0
34	20240806	191000	225252450	19110	19110	19110	19110	0
35	20240806	190900	225252450	19110	19110	19110	19110	0
36	20240806	190800	225252450	19110	19110	19110	19110	0
37	20240806	190700	225252450	19110	19110	19110	19110	0
38	20240806	190600	225252450	19110	19110	19110	19110	0
39	20240806	190500	225252450	19110	19110	19110	19110	0
40	20240806	190400	225252450	19110	19110	19110	19110	0
41	20240806	190300	225252450	19110	19110	19110	19110	0
42	20240806	190200	225252450	19110	19110	19110	19110	0
43	20240806	190100	225252450	19110	19110	19110	19110	0
44	20240806	190000	225252450	19110	19110	19110	19110	0
45	20240806	185900	225252450	19110	19110	19110	19110	0
46	20240806	185800	225252450	19110	19110	19110	19110	0
47	20240806	185700	225252450	19110	19110	19110	19110	0
48	20240806	185600	225252450	19110	19110	19110	19110	0
49	20240806	185500	225252450	19110	19110	19110	19110	0
50	20240806	185400	225252450	19110	19110	19110	19110	0
51	20240806	185300	225252450	19110	19110	19110	19110	0
52	20240806	185200	225252450	19110	19110	19110	19110	0
53	20240806	185100	225252450	19110	19110	19110	19110	0
54	20240806	185000	225252450	19110	19110	19110	19110	0
55	20240806	184900	225252450	19110	19110	19110	19110	0
56	20240806	184800	225252450	19110	19110	19110	19110	0
57	20240806	184700	225252450	19110	19110	19110	19110	0
58	20240806	184600	225252450	19110	19110	19110	19110	0
59	20240806	184500	225252450	19110	19110	19110	19110	0
60	20240806	184400	225252450	19110	19110	19110	19110	0
61	20240806	184300	225252450	19110	19110	19110	19110	0
62	20240806	184200	225252450	19110	19110	19110	19110	60
63	20240806	184100	225252450	19110	19110	19110	19110	0
64	20240806	184000	225252450	19110	19110	19110	19110	0
65	20240806	183900	225252450	19110	19110	19110	19110	0
66	20240806	183800	225252450	19110	19110	19110	19110	0
67	20240806	183700	225252450	19110	19110	19110	19110	0
68	20240806	183600	225252450	19110	19110	19110	19110	0
69	20240806	183500	225252450	19110	19110	19110	19110	0
70	20240806	183400	225252450	19110	19110	19110	19110	0
71	20240806	183300	225252450	19110	19110	19110	19110	0
72	20240806	183200	225252450	19110	19110	19110	19110	0
73	20240806	183100	225252450	19110	19110	19110	19110	0
74	20240806	183000	225252450	19110	19110	19110	19110	0
75	20240806	182900	225252450	19110	19110	19110	19110	0
76	20240806	182800	225252450	19110	19110	19110	19110	0
77	20240806	182700	225252450	19110	19110	19110	19110	0
78	20240806	182600	225252450	19110	19110	19110	19110	0
79	20240806	182500	225252450	19110	19110	19110	19110	0
80	20240806	182400	225252450	19110	19110	19110	19110	0
81	20240806	182300	225252450	19110	19110	19110	19110	0
82	20240806	182200	225252450	19110	19110	19110	19110	0
83	20240806	182100	225252450	19110	19110	19110	19110	0
84	20240806	182000	225252450	19110	19110	19110	19110	0
85	20240806	181900	225252450	19110	19110	19110	19110	0
86	20240806	181800	225252450	19110	19110	19110	19110	0
87	20240806	181700	225252450	19110	19110	19110	19110	0
88	20240806	181600	225252450	19110	19110	19110	19110	0
89	20240806	181500	225252450	19110	19110	19110	19110	0
90	20240806	181400	225252450	19110	19110	19110	19110	0
91	20240806	181300	225252450	19110	19110	19110	19110	0
92	20240806	181200	225252450	19110	19110	19110	19110	60
93	20240806	181100	225252450	19110	19110	19110	19110	0
94	20240806	181000	225252450	19110	19110	19110	19110	0
95	20240806	180900	225252450	19110	19110	19110	19110	0
96	20240806	180800	225252450	19110	19110	19110	19110	0
97	20240806	180700	225252450	19110	19110	19110	19110	0
98	20240806	180600	225252450	19110	19110	19110	19110	0
99	20240806	180500	225252450	19110	19110	19110	19110	0
100	20240806	180400	225252450	19110	19110	19110	19110	0
101	20240806	180300	225252450	19110	19110	19110	19110	0
102	20240806	180200	225252450	19110	19110	19110	19110	0
103	20240806	180100	225252450	19110	19110	19110	19110	0
104	20240806	180000	225252450	19110	19110	19110	19110	0
105	20240806	175900	225252450	19110	19110	19110	19110	0
106	20240806	175800	225252450	19110	19110	19110	19110	0
107	20240806	175700	225252450	19110	19110	19110	19110	0
108	20240806	175600	225252450	19110	19110	19110	19110	0
109	20240806	175500	225252450	19110	19110	19110	19110	0
110	20240806	175400	225252450	19110	19110	19110	19110	0
111	20240806	175300	225252450	19110	19110	19110	19110	0
112	20240806	175200	225252450	19110	19110	19110	19110	0
113	20240806	175100	225252450	19110	19110	19110	19110	0
114	20240806	175000	225252450	19110	19110	19110	19110	0
115	20240806	174900	225252450	19110	19110	19110	19110	0
116	20240806	174800	225252450	19110	19110	19110	19110	0
117	20240806	174700	225252450	19110	19110	19110	19110	0
118	20240806	174600	225252450	19110	19110	19110	19110	0
119	20240806	174500	225252450	19110	19110	19110	19110	0
120	20240806	174400	225252450	19110	19110	19110	19110	0
121	20240806	174300	225252450	19110	19110	19110	19110	0
122	20240806	174200	225252450	19110	19110	19110	19110	60
123	20240806	174100	225252450	19110	19110	19110	19110	0
124	20240806	174000	225252450	19110	19110	19110	19110	0
125	20240806	173900	225252450	19110	19110	19110	19110	0
126	20240806	173800	225252450	19110	19110	19110	19110	0
127	20240806	173700	225252450	19110	19110	19110	19110	0
128	20240806	173600	225252450	19110	19110	19110	19110	0
129	20240806	173500	225252450	19110	19110	19110	19110	0
130	20240806	173400	225252450	19110	19110	19110	19110	0
131	20240806	173300	225252450	19110	19110	19110	19110	0
132	20240806	173200	225252450	19110	19110	19110	19110	0
133	20240806	173100	225252450	19110	19110	19110	19110	0
134	20240806	173000	225252450	19110	19110	19110	19110	0
135	20240806	172900	225252450	19110	19110	19110	19110	0
136	20240806	172800	225252450	19110	19110	19110	19110	0
137	20240806	172700	225252450	19110	19110	19110	19110	0
138	20240806	172600	225252450	19110	19110	19110	19110	0
139	20240806	172500	225252450	19110	19110	19110	19110	0
140	20240806	172400	225252450	19110	19110	19110	19110	0
141	20240806	172300	225252450	19110	19110	19110	19110	0
142	20240806	172200	225252450	19110	19110	19110	19110	0
143	20240806	172100	225252450	19110	19110	19110	19110	0
144	20240806	172000	225252450	19110	19110	19110	19110	0
145	20240806	171900	225252450	19110	19110	19110	19110	0
146	20240806	171800	225252450	19110	19110	19110	19110	0
147	20240806	171700	225252450	19110	19110	19110	19110	0
148	20240806	171600	225252450	19110	19110	19110	19110	0
149	20240806	171500	225252450	19110	19110	19110	19110	0
150	20240806	171400	225252450	19110	19110	19110	19110	0
151	20240806	171300	225252450	19110	19110	19110	19110	0
152	20240806	171200	225252450	19110	19110	19110	19110	60
153	20240806	171100	225252450	19110	19110	19110	19110	0
154	20240806	171000	225252450	19110	19110	19110	19110	0
155	20240806	170900	225252450	19110	19110	19110	19110	0
156	20240806	170800	225252450	19110	19110	19110	19110	0
157	20240806	170700	225252450	19110	19110	19110	19110	0
158	20240806	170600	225252450	19110	19110	19110	19110	0
159	20240806	170500	225252450	19110	19110	19110	19110	0
160	20240806	170400	225252450	19110	19110	19110	19110	0
161	20240806	170300	225252450	19110	19110	19110	19110	0
162	20240806	170200	225252450	19110	19110	19110	19110	0
163	20240806	170100	225252450	19110	19110	19110	19110	0
164	20240806	170000	225252450	19110	19110	19110	19110	0
165	20240806	165900	225252450	19110	19110	19110	19110	0
166	20240806	165800	225252450	19110	19110	19110	19110	0
167	20240806	165700	225252450	19110	19110	19110	19110	0
168	20240806	165600	225252450	19110	19110	19110	19110	0
169	20240806	165500	225252450	19110	19110	19110	19110	0
170	20240806	165400	225252450	19110	19110	19110	19110	0
171	20240806	165300	225252450	19110	19110	19110	19110	0
172	20240806	165200	225252450	19110	19110	19110	19110	0
173	20240806	165100	225252450	19110	19110	19110	19110	0
174	20240806	165000	225252450	19110	19110	19110	19110	0
175	20240806	164900	225252450	19110	19110	19110	19110	0
176	20240806	164800	225252450	19110	19110	19110	19110	0
177	20240806	164700	225252450	19110	19110	19110	19110	0
178	20240806	164600	225252450	19110	19110	19110	19110	0
179	20240806	164500	225252450	19110	19110	19110	19110	0
180	20240806	164400	225252450	19110	19110	19110	19110	0
181	20240806	164300	225252450	19110	19110	19110	19110	0
182	20240806	164200	225252450	19110	19110	19110	19110	60
183	20240806	164100	225252450	19110	19110	19110	19110	0
184	20240806	164000	225252450	19110	19110	19110	19110	0
185	20240806	163900	225252450	19110	19110	19110	19110	0
186	20240806	163800	225252450	19110	19110	19110	19110	0
187	20240806	163700	225252450	19110	19110	19110	19110	0
188	20240806	163600	225252450	19110	19110	19110	19110	0
189	20240806	163500	225252450	19110	19110	19110	19110	0
190	20240806	163400	225252450	19110	19110	19110	19110	0
191	20240806	163300	225252450	19110	19110	19110	19110	0
192	20240806	163200	225252450	19110	19110	19110	19110	0
193	20240806	163100	225252450	19110	19110	19110	19110	0
194	20240806	163000	225252450	19110	19110	19110	19110	0
195	20240806	162900	225252450	19110	19110	19110	19110	0
196	20240806	162800	225252450	19110	19110	19110	19110	0
197	20240806	162700	225252450	19110	19110	19110	19110	0
198	20240806	162600	225252450	19110	19110	19110	19110	0
199	20240806	162500	225252450	19110	19110	19110	19110	0
200	20240806	162400	225252450	19110	19110	19110	19110	0
201	20240806	162300	225252450	19110	19110	19110	19110	0
202	20240806	162200	225252450	19110	19110	19110	19110	0
203	20240806	162100	225252450	19110	19110	19110	19110	0
204	20240806	162000	225252450	19110	19110	19110	19110	0
205	20240806	161900	225252450	19110	19110	19110	19110	0
206	20240806	161800	225252450	19110	19110	19110	19110	0
207	20240806	161700	225252450	19110	19110	19110	19110	0
208	20240806	161600	225252450	19110	19110	19110	19110	0
209	20240806	161500	225252450	19110	19110	19110	19110	0
210	20240806	161400	225252450	19110	19110	19110	19110	0
211	20240806	161300	225252450	19110	19110	19110	19110	0
212	20240806	161200	225252450	19110	19110	19110	19110	60
213	20240806	161100	225252450	19110	19110	19110	19110	0
214	20240806	161000	225252450	19110	19110	19110	19110	0
215	20240806	160900	225252450	19110	19110	19110	19110	0
216	20240806	160800	225252450	19110	19110	19110	19110	0
217	20240806	160700	225252450	19110	19110	19110	19110	0
218	20240806	160600	225252450	19110	19110	19110	19110	0
219	20240806	160500	225252450	19110	19110	19110	19110	0
220	20240806	160400	225252450	19110	19110	19110	19110	0
221	20240806	160300	225252450	19110	19110	19110	19110	0
222	20240806	160200	225252450	19110	19110	19110	19110	0
223	20240806	160100	225252450	19110	19110	19110	19110	0
224	20240806	160000	225252450	19110	19110	19110	19110	0
225	20240806	155900	225252450	19110	19110	19110	19110	0
226	20240806	155800	225252450	19110	19110	19110	19110	0
227	20240806	155700	225252450	19110	19110	19110	19110	0
228	20240806	155600	225252450	19110	19110	19110	19110	0
229	20240806	155500	225252450	19110	19110	19110	19110	0
230	20240806	155400	225252450	19110	19110	19110	19110	0
231	20240806	155300	225252450	19110	19110	19110	19110	0
232	20240806	155200	225252450	19110	19110	19110	19110	0
233	20240806	155100	225252450	19110	19110	19110	19110	0
234	20240806	155000	225252450	19110	19110	19110	19110	0
235	20240806	154900	225252450	19110	19110	19110	19110	0
236	20240806	154800	225252450	19110	19110	19110	19110	0
237	20240806	154700	225252450	19110	19110	19110	19110	0
238	20240806	154600	225252450	19110	19110	19110	19110	0
239	20240806	154500	225252450	19110	19110	19110	19110	0
240	20240806	154400	225252450	19110	19110	19110	19110	0
241	20240806	154300	225252450	19110	19110	19110	19110	0
242	20240806	154200	225252450	19110	19110	19110	19110	60
243	20240806	154100	225252450	19110	19110	19110	19110	0
244	20240806	154000	225252450	19110	19110	19110	19110	0
245	20240806	153900	225252450	19110	19110	19110	19110	0
246	20240806	153800	225252450	19110	19110	19110	19110	0
247	20240806	153700	225252450	19110	19110	19110	19110	0
248	20240806	153600	225252450	19110	19110	19110	19110	0
249	20240806	153500	225252450	19110	19110	19110	19110	0
250	20240806	153400	225252450	19110	19110	19110	19110	0
251	20240806	153300	225252450	19110	19110	19110	19110	0
252	20240806	153200	225252450	19110	19110	19110	19110	0
253	20240806	153100	225252450	19110	19110	19110	19110	0
254	20240806	153000	225252450	19110	19110	19110	19110	60
255	20240806	152900	224105850	19070	19070	19070	19070	0
256	20240806	152800	224105850	19070	19070	19070	19070	0
257	20240806	152700	224105850	19070	19070	19070	19070	0
258	20240806	152600	224105850	19070	19070	19070	19070	0
259	20240806	152500	224105850	19070	19070	19070	19070	0
260	20240806	152400	224105850	19070	19070	19070	19070	0
261	20240806	152300	224105850	19070	19070	19070	19070	0
262	20240806	152200	224105850	19070	19070	19070	19070	0
263	20240806	152100	224105850	19070	19070	19070	19070	0
264	20240806	152000	224105850	19070	19070	19070	19070	0
265	20240806	151900	224105850	19070	19070	19070	19070	0
266	20240806	151800	224105850	19070	19030	19070	19030	180
267	20240806	151700	220680330	19030	19030	19030	19030	23
268	20240806	151600	220242640	19070	19070	19070	19070	0
269	20240806	151500	220242640	19070	19070	19070	19070	0
270	20240806	151400	220242640	19070	19070	19070	19070	3
271	20240806	151300	220185430	19030	19030	19030	19030	9
272	20240806	151200	220014160	19020	19020	19020	19020	3
273	20240806	151100	219957100	19030	19030	19030	19030	2
274	20240806	151000	219919040	19070	19070	19070	19070	6
275	20240806	150900	219804620	19070	19070	19070	19070	22
276	20240806	150800	219385080	19070	19070	19070	19070	1
277	20240806	150700	219366010	19070	19070	19070	19070	0
278	20240806	150600	219366010	19070	19070	19070	19070	1
279	20240806	150500	219346940	19070	19070	19070	19070	0
280	20240806	150400	219346940	19070	19070	19070	19070	0
281	20240806	150300	219346940	19070	19070	19070	19070	0
282	20240806	150200	219346940	19070	19070	19070	19070	0
283	20240806	150100	219346940	19070	19070	19070	19070	0
284	20240806	150000	219346940	19070	19070	19070	19070	0
285	20240806	145900	219346940	19070	19070	19070	19070	5
286	20240806	145800	219251590	19070	19070	19070	19070	1
287	20240806	145700	219232520	19070	19070	19070	19070	0
288	20240806	145600	219232520	19070	19070	19070	19070	0
289	20240806	145500	219232520	19070	19070	19070	19070	0
290	20240806	145400	219232520	19070	19050	19070	19050	641
291	20240806	145300	207021210	19050	19050	19050	19050	0
292	20240806	145200	207021210	19050	19050	19050	19050	0
293	20240806	145100	207021210	19050	19050	19050	19050	0
294	20240806	145000	207021210	19050	19050	19050	19050	0
295	20240806	144900	207021210	19050	19050	19050	19050	0
296	20240806	144800	207021210	19050	19050	19050	19050	0
297	20240806	144700	207021210	19050	19050	19050	19050	0
298	20240806	144600	207021210	19050	19050	19050	19050	25
299	20240806	144500	206544960	19070	19070	19070	19070	0
300	20240806	144400	206544960	19070	19070	19070	19070	0
301	20240806	144300	206544960	19070	19070	19070	19070	0
302	20240806	144200	206544960	19070	19070	19070	19070	0
303	20240806	144100	206544960	19070	19070	19070	19070	0
304	20240806	144000	206544960	19070	19070	19070	19070	0
305	20240806	143900	206544960	19070	19070	19070	19070	0
306	20240806	143800	206544960	19070	19070	19070	19070	0
307	20240806	143700	206544960	19070	19070	19070	19070	0
308	20240806	143600	206544960	19070	19070	19070	19070	0
309	20240806	143500	206544960	19070	19070	19070	19070	0
310	20240806	143400	206544960	19070	19070	19070	19070	0
311	20240806	143300	206544960	19070	19070	19070	19070	0
312	20240806	143200	206544960	19070	19070	19070	19070	0
313	20240806	143100	206544960	19070	19070	19070	19070	0
314	20240806	143000	206544960	19070	19070	19070	19070	0
315	20240806	142900	206544960	19070	19070	19070	19070	0
316	20240806	142800	206544960	19070	19070	19070	19070	0
317	20240806	142700	206544960	19070	19070	19070	19070	0
318	20240806	142600	206544960	19070	19070	19070	19070	0
319	20240806	142500	206544960	19070	19070	19070	19070	0
320	20240806	142400	206544960	19070	19070	19070	19070	0
321	20240806	142300	206544960	19070	19070	19070	19070	0
322	20240806	142200	206544960	19070	19070	19070	19070	0
323	20240806	142100	206544960	19070	19070	19070	19070	0
324	20240806	142000	206544960	19070	19070	19070	19070	0
325	20240806	141900	206544960	19070	19070	19070	19070	0
326	20240806	141800	206544960	19070	19070	19070	19070	0
327	20240806	141700	206544960	19070	19070	19070	19070	0
328	20240806	141600	206544960	19070	19070	19070	19070	0
329	20240806	141500	206544960	19070	19070	19070	19070	0
330	20240806	141400	206544960	19070	19070	19070	19070	0
331	20240806	141300	206544960	19070	19070	19070	19070	0
332	20240806	141200	206544960	19070	19070	19070	19070	0
333	20240806	141100	206544960	19070	19070	19070	19070	0
334	20240806	141000	206544960	19070	19070	19070	19070	0
335	20240806	140900	206544960	19070	19070	19070	19070	1
336	20240806	140800	206525890	19140	19140	19140	19140	0
337	20240806	140700	206525890	19140	19140	19140	19140	0
338	20240806	140600	206525890	19140	19140	19140	19140	0
339	20240806	140500	206525890	19140	19140	19140	19140	0
340	20240806	140400	206525890	19140	19140	19140	19140	0
341	20240806	140300	206525890	19140	19140	19140	19140	0
342	20240806	140200	206525890	19140	19140	19140	19140	0
343	20240806	140100	206525890	19140	19140	19140	19140	0
344	20240806	140000	206525890	19140	19140	19140	19140	0
345	20240806	135900	206525890	19140	19140	19140	19140	0
346	20240806	135800	206525890	19140	19140	19140	19140	0
347	20240806	135700	206525890	19140	19140	19140	19140	0
348	20240806	135600	206525890	19140	19140	19140	19140	0
349	20240806	135500	206525890	19140	19140	19140	19140	1
350	20240806	135400	206506750	19140	19140	19140	19140	1
351	20240806	135300	206487610	19020	19020	19020	19020	0
352	20240806	135200	206487610	19020	19020	19020	19020	70
353	20240806	135100	205156210	19170	19170	19170	19170	0
354	20240806	135000	205156210	19170	19170	19170	19170	1
355	20240806	134900	205137040	19170	19170	19170	19170	0
356	20240806	134800	205137040	19170	19170	19170	19170	0
357	20240806	134700	205137040	19170	19170	19170	19170	1
358	20240806	134600	205117870	19170	19170	19170	19170	1
359	20240806	134500	205098700	19170	19170	19170	19170	0
360	20240806	134400	205098700	19170	19170	19170	19170	0
361	20240806	134300	205098700	19170	19170	19170	19170	0
362	20240806	134200	205098700	19170	19170	19170	19170	1
363	20240806	134100	205079530	19170	19170	19170	19170	0
364	20240806	134000	205079530	19170	19170	19170	19170	0
365	20240806	133900	205079530	19170	19170	19170	19170	0
366	20240806	133800	205079530	19170	19170	19170	19170	1
367	20240806	133700	205060360	19170	19170	19170	19170	0
368	20240806	133600	205060360	19170	19170	19170	19170	0
369	20240806	133500	205060360	19170	19170	19170	19170	0
370	20240806	133400	205060360	19170	19170	19170	19170	100
371	20240806	133300	203143360	19170	19170	19170	19170	1
372	20240806	133200	203124190	19180	19180	19180	19180	0
373	20240806	133100	203124190	19180	19180	19180	19180	0
374	20240806	133000	203124190	19180	19180	19180	19180	0
375	20240806	132900	203124190	19180	19170	19180	19170	100
376	20240806	132800	201206890	19180	19180	19180	19180	0
377	20240806	132700	201206890	19180	19180	19180	19180	2
378	20240806	132600	201168530	19170	19170	19170	19170	100
379	20240806	132500	199251530	19120	19150	19150	19120	127
380	20240806	132400	196820290	19120	19120	19120	19120	71
381	20240806	132300	195462770	19020	19020	19020	19020	0
382	20240806	132200	195462770	19020	19130	19130	19020	285
383	20240806	132100	190012920	19090	19090	19090	19090	0
384	20240806	132000	190012920	19090	19090	19090	19090	0
385	20240806	131900	190012920	19090	19090	19090	19090	53
386	20240806	131800	189001150	19090	19090	19090	19090	0
387	20240806	131700	189001150	19090	19090	19090	19090	1
388	20240806	131600	188982060	19050	19050	19050	19050	68
389	20240806	131500	187686660	19020	19020	19020	19020	100
390	20240806	131400	185784660	19030	19020	19030	19020	133
391	20240806	131300	183253810	19010	19010	19010	19010	115
392	20240806	131200	181067660	19000	19000	19000	19000	0
393	20240806	131100	181067660	19000	19000	19000	19000	0
394	20240806	131000	181067660	19000	19000	19000	19000	0
395	20240806	130900	181067660	19000	19000	19000	19000	0
396	20240806	130800	181067660	19000	19000	19000	19000	0
397	20240806	130700	181067660	19000	19000	19000	19000	0
398	20240806	130600	181067660	19000	19000	19000	19000	0
399	20240806	130500	181067660	19000	19000	19000	19000	91
400	20240806	130400	179338660	19000	19000	19000	19000	0
401	20240806	130300	179338660	19000	19000	19000	19000	0
402	20240806	130200	179338660	19000	19000	19000	19000	1
403	20240806	130100	179319660	19000	19000	19000	19000	1
404	20240806	130000	179300660	19000	19000	19000	19000	0
405	20240806	125900	179300660	19000	19000	19000	19000	1
406	20240806	125800	179281660	18990	18990	18990	18990	0
407	20240806	125700	179281660	18990	18990	18990	18990	0
408	20240806	125600	179281660	18990	18990	18990	18990	0
409	20240806	125500	179281660	18990	18990	18990	18990	0
410	20240806	125400	179281660	18990	18990	18990	18990	0
411	20240806	125300	179281660	18990	18990	18990	18990	0
412	20240806	125200	179281660	18990	18990	18990	18990	1
413	20240806	125100	179262670	19000	19000	19000	19000	30
414	20240806	125000	178692670	19000	19000	19000	19000	0
415	20240806	124900	178692670	19000	19000	19000	19000	10
416	20240806	124800	178502670	19000	19000	19000	19000	3
417	20240806	124700	178445670	19000	19000	19000	19000	0
418	20240806	124600	178445670	19000	19000	19000	19000	0
419	20240806	124500	178445670	19000	19000	19000	19000	0
420	20240806	124400	178445670	19000	19000	19000	19000	0
421	20240806	124300	178445670	19000	19000	19000	19000	0
422	20240806	124200	178445670	19000	19000	19000	19000	50
423	20240806	124100	177495670	19000	19000	19000	19000	0
424	20240806	124000	177495670	19000	19000	19000	19000	0
425	20240806	123900	177495670	19000	19000	19000	19000	0
426	20240806	123800	177495670	19000	19000	19000	19000	0
427	20240806	123700	177495670	19000	19000	19000	19000	0
428	20240806	123600	177495670	19000	19000	19000	19000	10
429	20240806	123500	177305670	19000	19000	19000	19000	0
430	20240806	123400	177305670	19000	19000	19000	19000	0
431	20240806	123300	177305670	19000	19000	19000	19000	0
432	20240806	123200	177305670	19000	19000	19000	19000	0
433	20240806	123100	177305670	19000	19000	19000	19000	0
434	20240806	123000	177305670	19000	19000	19000	19000	0
435	20240806	122900	177305670	19000	19000	19000	19000	1
436	20240806	122800	177286670	18990	18990	18990	18990	0
437	20240806	122700	177286670	18990	18990	18990	18990	0
438	20240806	122600	177286670	18990	18990	18990	18990	0
439	20240806	122500	177286670	18990	19000	19000	18990	8
440	20240806	122400	177134740	19000	19000	19000	19000	0
441	20240806	122300	177134740	19000	19000	19000	19000	0
442	20240806	122200	177134740	19000	19000	19000	19000	6
443	20240806	122100	177020740	19000	19000	19000	19000	0
444	20240806	122000	177020740	19000	19000	19000	19000	2
445	20240806	121900	176982740	19000	19000	19000	19000	10
446	20240806	121800	176792740	19000	19000	19000	19000	0
447	20240806	121700	176792740	19000	19000	19000	19000	27
448	20240806	121600	176279740	19000	19000	19000	19000	0
449	20240806	121500	176279740	19000	19000	19000	19000	0
450	20240806	121400	176279740	19000	19000	19000	19000	5
451	20240806	121300	176184740	19000	19000	19000	19000	10
452	20240806	121200	175994740	18980	18980	18980	18980	0
453	20240806	121100	175994740	18980	18980	18980	18980	0
454	20240806	121000	175994740	18980	18980	18980	18980	0
455	20240806	120900	175994740	18980	18980	18980	18980	0
456	20240806	120800	175994740	18980	18980	18980	18980	0
457	20240806	120700	175994740	18980	18980	18980	18980	0
458	20240806	120600	175994740	18980	18980	18980	18980	0
459	20240806	120500	175994740	18980	18980	18980	18980	0
460	20240806	120400	175994740	18980	18980	18980	18980	0
461	20240806	120300	175994740	18980	18980	18980	18980	0
462	20240806	120200	175994740	18980	18980	18980	18980	0
463	20240806	120100	175994740	18980	18980	18980	18980	0
464	20240806	120000	175994740	18980	18960	19000	18960	20
465	20240806	115900	175614850	18970	19010	19010	18970	5
466	20240806	115800	175519900	19010	18960	19010	18950	30
467	20240806	115700	174950920	18960	18940	18960	18930	42
468	20240806	115600	174155190	18940	18920	18940	18920	15
469	20240806	115500	173871220	18930	18930	18930	18930	1
470	20240806	115400	173852290	18860	18860	18860	18860	0
471	20240806	115300	173852290	18860	18860	18860	18860	0
472	20240806	115200	173852290	18860	18860	18860	18860	0
473	20240806	115100	173852290	18860	18860	18860	18860	0
474	20240806	115000	173852290	18860	18860	18860	18860	0
475	20240806	114900	173852290	18860	18860	18860	18860	0
476	20240806	114800	173852290	18860	18860	18860	18860	0
477	20240806	114700	173852290	18860	18860	18860	18860	0
478	20240806	114600	173852290	18860	18860	18860	18860	0
479	20240806	114500	173852290	18860	18860	18860	18860	0
480	20240806	114400	173852290	18860	18860	18860	18860	20
481	20240806	114300	173475090	18850	18850	18850	18850	0
482	20240806	114200	173475090	18850	18850	18850	18850	0
483	20240806	114100	173475090	18850	18850	18850	18850	0
484	20240806	114000	173475090	18850	18850	18850	18850	0
485	20240806	113900	173475090	18850	18850	18850	18850	0
486	20240806	113800	173475090	18850	18850	18850	18850	0
487	20240806	113700	173475090	18850	18850	18850	18850	0
488	20240806	113600	173475090	18850	18850	18850	18850	0
489	20240806	113500	173475090	18850	18860	18860	18850	25
490	20240806	113400	173003640	18860	18860	18860	18860	0
491	20240806	113300	173003640	18860	18860	18860	18860	0
492	20240806	113200	173003640	18860	18860	18860	18860	0
493	20240806	113100	173003640	18860	18860	18860	18860	0
494	20240806	113000	173003640	18860	18860	18860	18860	0
495	20240806	112900	173003640	18860	18860	18860	18860	0
496	20240806	112800	173003640	18860	18860	18860	18860	0
497	20240806	112700	173003640	18860	18860	18860	18860	0
498	20240806	112600	173003640	18860	18860	18860	18860	0
499	20240806	112500	173003640	18860	18940	18940	18860	11
500	20240806	112400	172795380	18940	18940	18940	18940	0
501	20240806	112300	172795380	18940	18940	18940	18940	10
502	20240806	112200	172605980	18920	18920	18920	18920	0
503	20240806	112100	172605980	18920	18920	18920	18920	0
504	20240806	112000	172605980	18920	18920	18920	18920	10
505	20240806	111900	172416780	18930	18930	18930	18930	0
506	20240806	111800	172416780	18930	18930	18930	18930	3
507	20240806	111700	172359990	18950	18950	18950	18950	0
508	20240806	111600	172359990	18950	18950	18950	18950	0
509	20240806	111500	172359990	18950	18950	18950	18950	0
510	20240806	111400	172359990	18950	18950	18950	18950	0
511	20240806	111300	172359990	18950	18950	18950	18950	0
512	20240806	111200	172359990	18950	18950	18950	18950	0
513	20240806	111100	172359990	18950	18950	18950	18950	0
514	20240806	111000	172359990	18950	18950	18950	18950	0
515	20240806	110900	172359990	18950	18950	18950	18950	0
516	20240806	110800	172359990	18950	18950	18950	18950	0
517	20240806	110700	172359990	18950	18950	18950	18950	0
518	20240806	110600	172359990	18950	18950	18950	18950	2
519	20240806	110500	172322090	18840	18840	18840	18840	0
520	20240806	110400	172322090	18840	18850	18850	18840	108
521	20240806	110300	170287070	18850	18840	18850	18810	398
522	20240806	110200	162785040	18790	18790	18790	18790	0
523	20240806	110100	162785040	18790	18790	18790	18790	0
524	20240806	110000	162785040	18790	18790	18790	18790	0
525	20240806	105900	162785040	18790	18790	18790	18790	0
526	20240806	105800	162785040	18790	18790	18790	18790	0
527	20240806	105700	162785040	18790	18790	18790	18790	0
528	20240806	105600	162785040	18790	18790	18790	18790	0
529	20240806	105500	162785040	18790	18790	18790	18790	0
530	20240806	105400	162785040	18790	18790	18790	18790	15
531	20240806	105300	162503190	18790	18790	18790	18790	2
532	20240806	105200	162465610	18710	18710	18710	18710	0
533	20240806	105100	162465610	18710	18710	18710	18710	1
534	20240806	105000	162446900	18790	18790	18790	18790	0
535	20240806	104900	162446900	18790	18760	18790	18760	13
536	20240806	104800	162202990	18770	18770	18770	18770	314
537	20240806	104700	156309210	18790	18790	18790	18790	0
538	20240806	104600	156309210	18790	18790	18790	18790	0
539	20240806	104500	156309210	18790	18790	18790	18790	1
540	20240806	104400	156290420	18780	18780	18780	18780	0
541	20240806	104300	156290420	18780	18780	18780	18780	2
542	20240806	104200	156252860	18800	18800	18800	18800	19
543	20240806	104100	155895660	18810	18840	18840	18810	290
544	20240806	104000	150439010	18850	18860	18860	18850	173
545	20240806	103900	147177550	18870	18880	18880	18870	64
546	20240806	103800	145969860	18870	18870	18870	18870	0
547	20240806	103700	145969860	18870	18870	18870	18870	0
548	20240806	103600	145969860	18870	18870	18870	18870	0
549	20240806	103500	145969860	18870	18870	18870	18870	0
550	20240806	103400	145969860	18870	18870	18870	18870	35
551	20240806	103300	145309410	18880	18880	18880	18880	12
552	20240806	103200	145082850	18890	18910	18910	18880	366
553	20240806	103100	138168890	18910	18940	18940	18910	35
554	20240806	103000	137506920	18960	18960	18960	18960	0
555	20240806	102900	137506920	18960	18950	18960	18940	50
556	20240806	102800	136559470	18960	18960	18960	18960	0
557	20240806	102700	136559470	18960	18960	18960	18960	0
558	20240806	102600	136559470	18960	18960	18960	18960	0
559	20240806	102500	136559470	18960	18960	18960	18960	30
560	20240806	102400	135990670	18950	18950	18950	18950	0
561	20240806	102300	135990670	18950	18950	18950	18950	0
562	20240806	102200	135990670	18950	18950	18950	18950	0
563	20240806	102100	135990670	18950	18950	18950	18950	0
564	20240806	102000	135990670	18950	18950	18950	18950	0
565	20240806	101900	135990670	18950	18970	18970	18950	15
566	20240806	101800	135706260	18980	19000	19000	18980	16
567	20240806	101700	135402560	19010	19010	19010	19010	0
568	20240806	101600	135402560	19010	19010	19010	19010	0
569	20240806	101500	135402560	19010	18990	19010	18990	217
570	20240806	101400	131278220	18990	19000	19010	18990	45
571	20240806	101300	130423220	19000	19000	19000	19000	0
572	20240806	101200	130423220	19000	19000	19000	19000	0
573	20240806	101100	130423220	19000	19000	19000	19000	1
574	20240806	101000	130404220	18990	18990	18990	18990	0
575	20240806	100900	130404220	18990	18990	18990	18990	0
576	20240806	100800	130404220	18990	18990	18990	18990	0
577	20240806	100700	130404220	18990	18990	18990	18990	30
578	20240806	100600	129834520	19000	19000	19000	18990	16
579	20240806	100500	129530550	18990	18980	19000	18980	3
580	20240806	100400	129473580	19010	19010	19010	19010	1
581	20240806	100300	129454570	18990	18990	18990	18990	15
582	20240806	100200	129169720	18990	18970	18990	18970	5
583	20240806	100100	129074790	18990	18950	18990	18950	10
584	20240806	100000	128885060	18950	18950	18990	18950	5
585	20240806	095900	128790200	18990	18990	18990	18950	8
586	20240806	095800	128638390	18950	18930	18990	18930	5
587	20240806	095700	128543580	18940	18940	18970	18930	403
588	20240806	095600	120910140	18940	18930	18940	18930	2
589	20240806	095500	120872270	18940	18920	18940	18920	33
590	20240806	095400	120247510	18910	18990	18990	18900	297
591	20240806	095300	114622610	19010	19010	19010	19010	2
592	20240806	095200	114584590	19020	19020	19020	19020	1
593	20240806	095100	114565570	19020	19020	19020	19000	3
594	20240806	095000	114508530	19020	19020	19020	19020	2
595	20240806	094900	114470490	19010	19010	19010	19010	1
596	20240806	094800	114451480	19010	19010	19010	19010	0
597	20240806	094700	114451480	19010	19000	19010	18960	3
598	20240806	094600	114394510	18950	18920	18950	18920	118
599	20240806	094500	112158440	18960	19000	19000	18960	176
600	20240806	094400	108818640	19010	19010	19010	19010	0
601	20240806	094300	108818640	19010	19010	19010	19010	11
602	20240806	094200	108609530	19010	19010	19010	19010	0
603	20240806	094100	108609530	19010	19010	19010	19010	20
604	20240806	094000	108229330	19020	19020	19020	19020	2
605	20240806	093900	108191290	18980	18980	18990	18980	127
606	20240806	093800	105780820	18980	18980	18980	18980	0
607	20240806	093700	105780820	18980	18980	18980	18980	0
608	20240806	093600	105780820	18980	18980	18980	18980	1
609	20240806	093500	105761840	18980	18980	18980	18980	0
610	20240806	093400	105761840	18980	18980	18980	18980	10
611	20240806	093300	105572040	18980	18980	18980	18980	0
612	20240806	093200	105572040	18980	18980	18980	18980	1
613	20240806	093100	105553060	18980	18980	18980	18980	0
614	20240806	093000	105553060	18980	18980	18980	18980	5
615	20240806	092900	105458160	18980	18910	18980	18910	5
616	20240806	092800	105363330	18920	18890	18920	18890	102
617	20240806	092700	103433520	18910	18900	18910	18890	112
618	20240806	092600	101316580	18890	18890	18890	18890	1
619	20240806	092500	101297690	18910	18910	18910	18910	2
620	20240806	092400	101259870	18910	18920	18920	18900	16
621	20240806	092300	100957430	18900	18800	18920	18800	366
622	20240806	092200	94052440	18630	18650	18650	18630	57
623	20240806	092100	92989590	18860	19030	19030	18580	2201
624	20240806	092000	51879470	19030	19030	19030	19030	0
625	20240806	091900	51879470	19030	19030	19030	19030	0
626	20240806	091800	51879470	19030	19080	19080	18990	502
627	20240806	091700	42336460	19090	19130	19130	18990	624
628	20240806	091600	30444970	19120	19170	19170	19120	109
629	20240806	091500	28360120	19180	19200	19200	19180	37
630	20240806	091400	27650150	19200	19050	19200	19050	227
631	20240806	091300	23323500	19050	19030	19050	19030	214
632	20240806	091200	19250800	19000	18990	19000	18990	52
633	20240806	091100	18262870	18860	18860	18860	18860	4
634	20240806	091000	18187430	18610	18610	18610	18610	0
635	20240806	090900	18187430	18610	18610	18610	18610	0
636	20240806	090800	18187430	18610	19000	19000	18610	170
637	20240806	090700	14989480	18880	19020	19020	18880	100
638	20240806	090600	13090090	19040	19040	19040	19040	0
639	20240806	090500	13090090	19040	19040	19040	19040	136
640	20240806	090400	10500650	19040	18850	19040	18850	124
641	20240806	090300	8152630	18850	18850	18850	18850	3
642	20240806	090200	8096080	18550	18550	18550	18550	0
643	20240806	090100	8096080	18550	18850	18860	18550	135
644	20240806	090000	5579020	18650	18590	18650	18580	300