KissMeData/036800/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	191900	414342010	19370	19370	19370	19370	62
3	20240806	191800	414342010	19370	19370	19370	19370	0
4	20240806	191700	414342010	19370	19370	19370	19370	0
5	20240806	191600	414342010	19370	19370	19370	19370	0
6	20240806	191500	414342010	19370	19370	19370	19370	0
7	20240806	191400	414342010	19370	19370	19370	19370	0
8	20240806	191300	414342010	19370	19370	19370	19370	0
9	20240806	191200	414342010	19370	19370	19370	19370	0
10	20240806	191100	414342010	19370	19370	19370	19370	0
11	20240806	191000	414342010	19370	19370	19370	19370	0
12	20240806	190900	414342010	19370	19370	19370	19370	0
13	20240806	190800	414342010	19370	19370	19370	19370	0
14	20240806	190700	414342010	19370	19370	19370	19370	0
15	20240806	190600	414342010	19370	19370	19370	19370	0
16	20240806	190500	414342010	19370	19370	19370	19370	0
17	20240806	190400	414342010	19370	19370	19370	19370	0
18	20240806	190300	414342010	19370	19370	19370	19370	0
19	20240806	190200	414342010	19370	19370	19370	19370	0
20	20240806	190100	414342010	19370	19370	19370	19370	0
21	20240806	190000	414342010	19370	19370	19370	19370	0
22	20240806	185900	414342010	19370	19370	19370	19370	0
23	20240806	185800	414342010	19370	19370	19370	19370	0
24	20240806	185700	414342010	19370	19370	19370	19370	0
25	20240806	185600	414342010	19370	19370	19370	19370	0
26	20240806	185500	414342010	19370	19370	19370	19370	0
27	20240806	185400	414342010	19370	19370	19370	19370	0
28	20240806	185300	414342010	19370	19370	19370	19370	0
29	20240806	185200	414342010	19370	19370	19370	19370	0
30	20240806	185100	414342010	19370	19370	19370	19370	0
31	20240806	185000	414342010	19370	19370	19370	19370	0
32	20240806	184900	414342010	19370	19370	19370	19370	62
33	20240806	184800	414342010	19370	19370	19370	19370	0
34	20240806	184700	414342010	19370	19370	19370	19370	0
35	20240806	184600	414342010	19370	19370	19370	19370	0
36	20240806	184500	414342010	19370	19370	19370	19370	0
37	20240806	184400	414342010	19370	19370	19370	19370	0
38	20240806	184300	414342010	19370	19370	19370	19370	0
39	20240806	184200	414342010	19370	19370	19370	19370	0
40	20240806	184100	414342010	19370	19370	19370	19370	0
41	20240806	184000	414342010	19370	19370	19370	19370	0
42	20240806	183900	414342010	19370	19370	19370	19370	0
43	20240806	183800	414342010	19370	19370	19370	19370	0
44	20240806	183700	414342010	19370	19370	19370	19370	0
45	20240806	183600	414342010	19370	19370	19370	19370	0
46	20240806	183500	414342010	19370	19370	19370	19370	0
47	20240806	183400	414342010	19370	19370	19370	19370	0
48	20240806	183300	414342010	19370	19370	19370	19370	0
49	20240806	183200	414342010	19370	19370	19370	19370	0
50	20240806	183100	414342010	19370	19370	19370	19370	0
51	20240806	183000	414342010	19370	19370	19370	19370	0
52	20240806	182900	414342010	19370	19370	19370	19370	0
53	20240806	182800	414342010	19370	19370	19370	19370	0
54	20240806	182700	414342010	19370	19370	19370	19370	0
55	20240806	182600	414342010	19370	19370	19370	19370	0
56	20240806	182500	414342010	19370	19370	19370	19370	0
57	20240806	182400	414342010	19370	19370	19370	19370	0
58	20240806	182300	414342010	19370	19370	19370	19370	0
59	20240806	182200	414342010	19370	19370	19370	19370	0
60	20240806	182100	414342010	19370	19370	19370	19370	0
61	20240806	182000	414342010	19370	19370	19370	19370	0
62	20240806	181900	414342010	19370	19370	19370	19370	62
63	20240806	181800	414342010	19370	19370	19370	19370	0
64	20240806	181700	414342010	19370	19370	19370	19370	0
65	20240806	181600	414342010	19370	19370	19370	19370	0
66	20240806	181500	414342010	19370	19370	19370	19370	0
67	20240806	181400	414342010	19370	19370	19370	19370	0
68	20240806	181300	414342010	19370	19370	19370	19370	0
69	20240806	181200	414342010	19370	19370	19370	19370	0
70	20240806	181100	414342010	19370	19370	19370	19370	0
71	20240806	181000	414342010	19370	19370	19370	19370	0
72	20240806	180900	414342010	19370	19370	19370	19370	0
73	20240806	180800	414342010	19370	19370	19370	19370	0
74	20240806	180700	414342010	19370	19370	19370	19370	0
75	20240806	180600	414342010	19370	19370	19370	19370	0
76	20240806	180500	414342010	19370	19370	19370	19370	0
77	20240806	180400	414342010	19370	19370	19370	19370	0
78	20240806	180300	414342010	19370	19370	19370	19370	0
79	20240806	180200	414342010	19370	19370	19370	19370	0
80	20240806	180100	414342010	19370	19370	19370	19370	0
81	20240806	180000	414342010	19370	19370	19370	19370	0
82	20240806	175900	414342010	19370	19370	19370	19370	0
83	20240806	175800	414342010	19370	19370	19370	19370	0
84	20240806	175700	414342010	19370	19370	19370	19370	0
85	20240806	175600	414342010	19370	19370	19370	19370	0
86	20240806	175500	414342010	19370	19370	19370	19370	0
87	20240806	175400	414342010	19370	19370	19370	19370	0
88	20240806	175300	414342010	19370	19370	19370	19370	0
89	20240806	175200	414342010	19370	19370	19370	19370	0
90	20240806	175100	414342010	19370	19370	19370	19370	0
91	20240806	175000	414342010	19370	19370	19370	19370	0
92	20240806	174900	414342010	19370	19370	19370	19370	62
93	20240806	174800	414342010	19370	19370	19370	19370	0
94	20240806	174700	414342010	19370	19370	19370	19370	0
95	20240806	174600	414342010	19370	19370	19370	19370	0
96	20240806	174500	414342010	19370	19370	19370	19370	0
97	20240806	174400	414342010	19370	19370	19370	19370	0
98	20240806	174300	414342010	19370	19370	19370	19370	0
99	20240806	174200	414342010	19370	19370	19370	19370	0
100	20240806	174100	414342010	19370	19370	19370	19370	0
101	20240806	174000	414342010	19370	19370	19370	19370	0
102	20240806	173900	414342010	19370	19370	19370	19370	0
103	20240806	173800	414342010	19370	19370	19370	19370	0
104	20240806	173700	414342010	19370	19370	19370	19370	0
105	20240806	173600	414342010	19370	19370	19370	19370	0
106	20240806	173500	414342010	19370	19370	19370	19370	0
107	20240806	173400	414342010	19370	19370	19370	19370	0
108	20240806	173300	414342010	19370	19370	19370	19370	0
109	20240806	173200	414342010	19370	19370	19370	19370	0
110	20240806	173100	414342010	19370	19370	19370	19370	0
111	20240806	173000	414342010	19370	19370	19370	19370	0
112	20240806	172900	414342010	19370	19370	19370	19370	0
113	20240806	172800	414342010	19370	19370	19370	19370	0
114	20240806	172700	414342010	19370	19370	19370	19370	0
115	20240806	172600	414342010	19370	19370	19370	19370	0
116	20240806	172500	414342010	19370	19370	19370	19370	0
117	20240806	172400	414342010	19370	19370	19370	19370	0
118	20240806	172300	414342010	19370	19370	19370	19370	0
119	20240806	172200	414342010	19370	19370	19370	19370	0
120	20240806	172100	414342010	19370	19370	19370	19370	0
121	20240806	172000	414342010	19370	19370	19370	19370	0
122	20240806	171900	414342010	19370	19370	19370	19370	62
123	20240806	171800	414342010	19370	19370	19370	19370	0
124	20240806	171700	414342010	19370	19370	19370	19370	0
125	20240806	171600	414342010	19370	19370	19370	19370	0
126	20240806	171500	414342010	19370	19370	19370	19370	0
127	20240806	171400	414342010	19370	19370	19370	19370	0
128	20240806	171300	414342010	19370	19370	19370	19370	0
129	20240806	171200	414342010	19370	19370	19370	19370	0
130	20240806	171100	414342010	19370	19370	19370	19370	0
131	20240806	171000	414342010	19370	19370	19370	19370	0
132	20240806	170900	414342010	19370	19370	19370	19370	0
133	20240806	170800	414342010	19370	19370	19370	19370	0
134	20240806	170700	414342010	19370	19370	19370	19370	0
135	20240806	170600	414342010	19370	19370	19370	19370	0
136	20240806	170500	414342010	19370	19370	19370	19370	0
137	20240806	170400	414342010	19370	19370	19370	19370	0
138	20240806	170300	414342010	19370	19370	19370	19370	0
139	20240806	170200	414342010	19370	19370	19370	19370	0
140	20240806	170100	414342010	19370	19370	19370	19370	0
141	20240806	170000	414342010	19370	19370	19370	19370	0
142	20240806	165900	414342010	19370	19370	19370	19370	0
143	20240806	165800	414342010	19370	19370	19370	19370	0
144	20240806	165700	414342010	19370	19370	19370	19370	0
145	20240806	165600	414342010	19370	19370	19370	19370	0
146	20240806	165500	414342010	19370	19370	19370	19370	0
147	20240806	165400	414342010	19370	19370	19370	19370	0
148	20240806	165300	414342010	19370	19370	19370	19370	0
149	20240806	165200	414342010	19370	19370	19370	19370	0
150	20240806	165100	414342010	19370	19370	19370	19370	0
151	20240806	165000	414342010	19370	19370	19370	19370	0
152	20240806	164900	414342010	19370	19370	19370	19370	62
153	20240806	164800	414342010	19370	19370	19370	19370	0
154	20240806	164700	414342010	19370	19370	19370	19370	0
155	20240806	164600	414342010	19370	19370	19370	19370	0
156	20240806	164500	414342010	19370	19370	19370	19370	0
157	20240806	164400	414342010	19370	19370	19370	19370	0
158	20240806	164300	414342010	19370	19370	19370	19370	0
159	20240806	164200	414342010	19370	19370	19370	19370	0
160	20240806	164100	414342010	19370	19370	19370	19370	0
161	20240806	164000	414342010	19370	19370	19370	19370	0
162	20240806	163900	414342010	19370	19370	19370	19370	0
163	20240806	163800	414342010	19370	19370	19370	19370	0
164	20240806	163700	414342010	19370	19370	19370	19370	0
165	20240806	163600	414342010	19370	19370	19370	19370	0
166	20240806	163500	414342010	19370	19370	19370	19370	0
167	20240806	163400	414342010	19370	19370	19370	19370	0
168	20240806	163300	414342010	19370	19370	19370	19370	0
169	20240806	163200	414342010	19370	19370	19370	19370	0
170	20240806	163100	414342010	19370	19370	19370	19370	0
171	20240806	163000	414342010	19370	19370	19370	19370	0
172	20240806	162900	414342010	19370	19370	19370	19370	0
173	20240806	162800	414342010	19370	19370	19370	19370	0
174	20240806	162700	414342010	19370	19370	19370	19370	0
175	20240806	162600	414342010	19370	19370	19370	19370	0
176	20240806	162500	414342010	19370	19370	19370	19370	0
177	20240806	162400	414342010	19370	19370	19370	19370	0
178	20240806	162300	414342010	19370	19370	19370	19370	0
179	20240806	162200	414342010	19370	19370	19370	19370	0
180	20240806	162100	414342010	19370	19370	19370	19370	0
181	20240806	162000	414342010	19370	19370	19370	19370	0
182	20240806	161900	414342010	19370	19370	19370	19370	62
183	20240806	161800	414342010	19370	19370	19370	19370	0
184	20240806	161700	414342010	19370	19370	19370	19370	0
185	20240806	161600	414342010	19370	19370	19370	19370	0
186	20240806	161500	414342010	19370	19370	19370	19370	0
187	20240806	161400	414342010	19370	19370	19370	19370	0
188	20240806	161300	414342010	19370	19370	19370	19370	0
189	20240806	161200	414342010	19370	19370	19370	19370	0
190	20240806	161100	414342010	19370	19370	19370	19370	0
191	20240806	161000	414342010	19370	19370	19370	19370	0
192	20240806	160900	414342010	19370	19370	19370	19370	0
193	20240806	160800	414342010	19370	19370	19370	19370	0
194	20240806	160700	414342010	19370	19370	19370	19370	0
195	20240806	160600	414342010	19370	19370	19370	19370	0
196	20240806	160500	414342010	19370	19370	19370	19370	0
197	20240806	160400	414342010	19370	19370	19370	19370	0
198	20240806	160300	414342010	19370	19370	19370	19370	0
199	20240806	160200	414342010	19370	19370	19370	19370	0
200	20240806	160100	414342010	19370	19370	19370	19370	0
201	20240806	160000	414342010	19370	19370	19370	19370	0
202	20240806	155900	414342010	19370	19370	19370	19370	0
203	20240806	155800	414342010	19370	19370	19370	19370	0
204	20240806	155700	414342010	19370	19370	19370	19370	0
205	20240806	155600	414342010	19370	19370	19370	19370	0
206	20240806	155500	414342010	19370	19370	19370	19370	0
207	20240806	155400	414342010	19370	19370	19370	19370	0
208	20240806	155300	414342010	19370	19370	19370	19370	0
209	20240806	155200	414342010	19370	19370	19370	19370	0
210	20240806	155100	414342010	19370	19370	19370	19370	0
211	20240806	155000	414342010	19370	19370	19370	19370	0
212	20240806	154900	414342010	19370	19370	19370	19370	62
213	20240806	154800	414342010	19370	19370	19370	19370	0
214	20240806	154700	414342010	19370	19370	19370	19370	0
215	20240806	154600	414342010	19370	19370	19370	19370	0
216	20240806	154500	414342010	19370	19370	19370	19370	0
217	20240806	154400	414342010	19370	19370	19370	19370	0
218	20240806	154300	414342010	19370	19370	19370	19370	0
219	20240806	154200	414342010	19370	19370	19370	19370	0
220	20240806	154100	414342010	19370	19370	19370	19370	0
221	20240806	154000	414342010	19370	19370	19370	19370	0
222	20240806	153900	414342010	19370	19370	19370	19370	0
223	20240806	153800	414342010	19370	19370	19370	19370	0
224	20240806	153700	414342010	19370	19370	19370	19370	0
225	20240806	153600	414342010	19370	19370	19370	19370	0
226	20240806	153500	414342010	19370	19370	19370	19370	0
227	20240806	153400	414342010	19370	19370	19370	19370	0
228	20240806	153300	414342010	19370	19370	19370	19370	0
229	20240806	153200	414342010	19370	19370	19370	19370	0
230	20240806	153100	414342010	19370	19370	19370	19370	0
231	20240806	153000	414342010	19370	19370	19370	19370	62
232	20240806	152900	413141070	19060	19060	19060	19060	0
233	20240806	152800	413141070	19060	19060	19060	19060	0
234	20240806	152700	413141070	19060	19060	19060	19060	0
235	20240806	152600	413141070	19060	19060	19060	19060	0
236	20240806	152500	413141070	19060	19060	19060	19060	0
237	20240806	152400	413141070	19060	19060	19060	19060	0
238	20240806	152300	413141070	19060	19060	19060	19060	0
239	20240806	152200	413141070	19060	19060	19060	19060	0
240	20240806	152100	413141070	19060	19060	19060	19060	0
241	20240806	152000	413141070	19060	19060	19060	19060	0
242	20240806	151900	413141070	19060	19060	19060	19060	39
243	20240806	151800	412397730	19060	19070	19070	19060	63
244	20240806	151700	411196420	19070	19080	19100	19070	298
245	20240806	151600	405512690	19080	19070	19100	19070	154
246	20240806	151500	402575050	19070	19070	19100	19070	42
247	20240806	151400	401773750	19070	19110	19110	19070	66
248	20240806	151300	400514210	19110	19110	19110	19110	19
249	20240806	151200	400151120	19120	19120	19120	19120	26
250	20240806	151100	399654000	19120	19120	19120	19120	40
251	20240806	151000	398889200	19120	19120	19120	19120	38
252	20240806	150900	398162640	19130	19130	19130	19130	23
253	20240806	150800	397722650	19130	19130	19130	19130	25
254	20240806	150700	397244400	19140	19120	19140	19120	44
255	20240806	150600	396402940	19140	19110	19140	19110	41
256	20240806	150500	395618840	19150	19110	19150	19110	95
257	20240806	150400	393802390	19170	19170	19170	19170	10
258	20240806	150300	393610690	19070	19080	19080	19070	19
259	20240806	150200	393248270	19080	19200	19200	19080	48
260	20240806	150100	392331230	19200	19200	19200	19200	0
261	20240806	150000	392331230	19200	19200	19200	19200	195
262	20240806	145900	388587230	19200	19200	19200	19200	18
263	20240806	145800	388241630	19200	19200	19200	19200	16
264	20240806	145700	387934430	19380	19370	19380	19370	102
265	20240806	145600	385957700	19380	19370	19380	19350	107
266	20240806	145500	383884950	19370	19370	19380	19200	132
267	20240806	145400	381333730	19380	19370	19380	19360	68
268	20240806	145300	380016220	19380	19360	19380	19360	115
269	20240806	145200	377788060	19370	19360	19370	19360	165
270	20240806	145100	374592340	19360	19350	19360	19190	126
271	20240806	145000	372156050	19360	19350	19360	19350	68
272	20240806	144900	370839900	19360	19340	19360	19190	104
273	20240806	144800	368829340	19350	19340	19350	19340	101
274	20240806	144700	366875120	19350	19370	19370	19160	551
275	20240806	144600	356284390	19370	19380	19380	19370	68
276	20240806	144500	354966890	19390	19350	19390	19350	108
277	20240806	144400	352875030	19350	19270	19350	19200	110
278	20240806	144300	350752620	19280	19250	19280	19190	135
279	20240806	144200	348153450	19250	19200	19260	19200	246
280	20240806	144100	343418570	19220	19200	19240	19200	529
281	20240806	144000	333248770	19190	19050	19190	19050	293
282	20240806	143900	327650530	19050	19050	19050	19050	37
283	20240806	143800	326945680	19050	19050	19050	19050	12
284	20240806	143700	326717080	19050	19050	19050	19050	29
285	20240806	143600	326164630	19050	19050	19050	19050	57
286	20240806	143500	325078780	19050	19050	19050	19050	10
287	20240806	143400	324888280	19050	19050	19050	19050	0
288	20240806	143300	324888280	19050	19050	19050	19050	0
289	20240806	143200	324888280	19050	19050	19050	19050	35
290	20240806	143100	324221530	19110	19050	19110	19050	55
291	20240806	143000	323172590	19050	19050	19050	19050	27
292	20240806	142900	322658240	19060	19050	19060	19050	45
293	20240806	142800	321800730	19050	19050	19050	19050	59
294	20240806	142700	320676780	19050	19050	19050	19050	9
295	20240806	142600	320505330	19090	19090	19090	19090	0
296	20240806	142500	320505330	19090	19090	19090	19090	0
297	20240806	142400	320505330	19090	19070	19090	19050	53
298	20240806	142300	319494640	19080	19060	19080	19060	20
299	20240806	142200	319113250	19050	19050	19060	19050	30
300	20240806	142100	318541660	19060	19050	19060	19050	29
301	20240806	142000	317989100	19050	19050	19060	19050	46
302	20240806	141900	317112620	19070	19060	19070	19060	16
303	20240806	141800	316807560	19060	19060	19060	19060	9
304	20240806	141700	316636020	19070	19050	19090	19050	41
305	20240806	141600	315854340	19060	19050	19060	19050	29
306	20240806	141500	315301700	19050	19050	19050	19050	21
307	20240806	141400	314901650	19050	19050	19050	19050	0
308	20240806	141300	314901650	19050	19050	19050	19050	60
309	20240806	141200	313758650	19060	19050	19060	19050	23
310	20240806	141100	313320380	19050	19050	19050	19050	17
311	20240806	141000	312996530	19050	19060	19060	19050	15
312	20240806	140900	312710690	19050	19050	19060	19050	60
313	20240806	140800	311567470	19050	19060	19070	19050	29
314	20240806	140700	311014770	19070	19060	19070	19050	43
315	20240806	140600	310195230	19050	19050	19050	19050	10
316	20240806	140500	310004730	19070	19050	19070	19050	26
317	20240806	140400	309509250	19080	19080	19080	19080	0
318	20240806	140300	309509250	19080	19060	19080	19060	13
319	20240806	140200	309261380	19060	19040	19070	19040	71
320	20240806	140100	307908690	19040	19040	19040	19040	17
321	20240806	140000	307585010	19080	19050	19080	19050	41
322	20240806	135900	306803720	19040	19040	19040	19040	6
323	20240806	135800	306689480	19040	19060	19060	19040	77
324	20240806	135700	305222410	19060	19060	19060	19060	17
325	20240806	135600	304898390	19060	19060	19060	19060	16
326	20240806	135500	304593430	19060	19060	19060	19060	21
327	20240806	135400	304193170	19060	19060	19060	19060	44
328	20240806	135300	303354530	19060	19070	19070	19060	42
329	20240806	135200	302553690	19070	19070	19070	19070	10
330	20240806	135100	302362990	19070	19070	19070	19070	18
331	20240806	135000	302019730	19070	19070	19070	19070	39
332	20240806	134900	301276000	19070	19070	19070	19070	16
333	20240806	134800	300970880	19070	19070	19070	19070	11
334	20240806	134700	300761110	19070	19080	19080	19070	26
335	20240806	134600	300265280	19100	19100	19100	19100	0
336	20240806	134500	300265280	19100	19060	19100	19060	77
337	20240806	134400	298795970	19060	19060	19060	19060	0
338	20240806	134300	298795970	19060	19080	19080	19060	48
339	20240806	134200	297880610	19080	19070	19100	19060	316
340	20240806	134100	291856040	19090	19060	19090	19060	23
341	20240806	134000	291417410	19070	19060	19070	19060	27
342	20240806	133900	290902670	19050	19060	19060	19050	41
343	20240806	133800	290121250	19070	19040	19070	19040	30
344	20240806	133700	289549810	19050	19040	19060	19040	49
345	20240806	133600	288616670	19030	19030	19030	19030	28
346	20240806	133500	288083830	19030	19030	19030	19030	34
347	20240806	133400	287436810	19030	19050	19050	19030	20
348	20240806	133300	287056190	19040	19040	19040	19040	0
349	20240806	133200	287056190	19040	19040	19040	19030	100
350	20240806	133100	285152240	19040	19040	19040	19040	18
351	20240806	133000	284809520	19040	19050	19050	19040	25
352	20240806	132900	284333420	19030	19030	19030	19030	0
353	20240806	132800	284333420	19030	19070	19070	19030	134
354	20240806	132700	281780840	19070	19070	19080	19070	41
355	20240806	132600	280998930	19070	19080	19080	19070	20
356	20240806	132500	280617450	19070	19070	19070	19070	25
357	20240806	132400	280140700	19080	19070	19080	19070	58
358	20240806	132300	279034230	19070	19070	19070	19070	48
359	20240806	132200	278118870	19070	19070	19070	19070	0
360	20240806	132100	278118870	19070	19070	19070	19070	30
361	20240806	132000	277546770	19070	19070	19070	19070	18
362	20240806	131900	277203510	19070	19070	19080	19070	54
363	20240806	131800	276173640	19090	19080	19090	19080	10
364	20240806	131700	275982800	19080	19080	19080	19080	28
365	20240806	131600	275448560	19120	19120	19120	19120	0
366	20240806	131500	275448560	19120	19120	19120	19120	1
367	20240806	131400	275429440	19110	19100	19110	19100	19
368	20240806	131300	275066510	19110	19080	19110	19080	49
369	20240806	131200	274131040	19080	19070	19080	19070	71
370	20240806	131100	272776890	19070	19080	19090	19070	29
371	20240806	131000	272223730	19080	19070	19080	19070	29
372	20240806	130900	271670610	19090	19090	19090	19090	9
373	20240806	130800	271498800	19090	19090	19090	19090	9
374	20240806	130700	271326990	19130	19090	19130	19090	31
375	20240806	130600	270734530	19090	19110	19110	19090	18
376	20240806	130500	270390730	19120	19120	19120	19120	19
377	20240806	130400	270027450	19140	19130	19140	19130	17
378	20240806	130300	269702170	19140	19130	19140	19130	9
379	20240806	130200	269529990	19150	19130	19150	19130	45
380	20240806	130100	268668960	19130	19140	19140	19130	18
381	20240806	130000	268324530	19170	19170	19170	19170	9
382	20240806	125900	268152000	19170	19060	19170	19050	40
383	20240806	125800	267388700	19070	19070	19070	19070	19
384	20240806	125700	267026370	19070	19050	19070	19050	48
385	20240806	125600	266111740	19060	19060	19060	19060	1
386	20240806	125500	266092680	19050	19050	19050	19050	27
387	20240806	125400	265578330	19050	19050	19050	19050	18
388	20240806	125300	265235430	19050	19050	19050	19050	36
389	20240806	125200	264549630	19050	19050	19050	19050	18
390	20240806	125100	264206730	19050	19050	19050	19050	6
391	20240806	125000	264092430	19050	19050	19050	19050	36
392	20240806	124900	263406630	19050	19050	19060	19050	32
393	20240806	124800	262796980	19050	19050	19050	19050	18
394	20240806	124700	262454080	19050	19050	19050	19050	11
395	20240806	124600	262244530	19050	19050	19050	19050	47
396	20240806	124500	261349180	19050	19050	19050	19050	25
397	20240806	124400	260872930	19040	19040	19040	19040	30
398	20240806	124300	260301730	19040	19040	19040	19040	18
399	20240806	124200	259959010	19040	19030	19040	19030	30
400	20240806	124100	259387920	19040	19030	19040	19030	33
401	20240806	124000	258759680	19030	19030	19030	19030	6
402	20240806	123900	258645500	19030	19030	19030	19030	36
403	20240806	123800	257960420	19030	19030	19030	19030	94
404	20240806	123700	256171600	19030	19030	19030	19030	18
405	20240806	123600	255829060	19030	19030	19030	19030	10
406	20240806	123500	255638760	19030	19030	19030	19030	36
407	20240806	123400	254953680	19030	19030	19030	19030	29
408	20240806	123300	254401810	19040	19040	19040	19040	10
409	20240806	123200	254211410	19050	19050	19050	19050	0
410	20240806	123100	254211410	19050	19010	19050	19010	128
411	20240806	123000	251774510	19020	19020	19020	19020	25
412	20240806	122900	251299010	19030	19020	19030	19020	41
413	20240806	122800	250518960	19020	19020	19020	19020	26
414	20240806	122700	250024440	19020	19020	19020	19020	9
415	20240806	122600	249853260	19020	19020	19020	19020	36
416	20240806	122500	249168540	19020	19020	19020	19020	7
417	20240806	122400	249035400	19020	19030	19030	19020	21
418	20240806	122300	248635960	19020	19020	19020	19020	12
419	20240806	122200	248407720	19010	19020	19020	19010	41
420	20240806	122100	247628260	19040	19040	19040	19040	0
421	20240806	122000	247628260	19040	19040	19040	19040	50
422	20240806	121900	246676260	19040	19040	19040	19040	8
423	20240806	121800	246523940	19040	19040	19040	19040	33
424	20240806	121700	245895620	19040	19040	19040	19040	19
425	20240806	121600	245533860	19040	19040	19040	19040	55
426	20240806	121500	244486660	19040	19050	19050	19040	35
427	20240806	121400	243820170	19060	19060	19060	19060	0
428	20240806	121300	243820170	19060	19040	19060	19040	55
429	20240806	121200	242772860	19040	19040	19040	19040	9
430	20240806	121100	242601500	19040	19040	19050	19040	38
431	20240806	121000	241877880	19040	19040	19040	19040	7
432	20240806	120900	241744600	19040	19090	19090	19040	36
433	20240806	120800	241058710	19080	19080	19080	19080	11
434	20240806	120700	240848830	19090	19040	19090	19040	47
435	20240806	120600	239953250	19110	19110	19110	19110	9
436	20240806	120500	239781260	19120	19120	19120	19120	9
437	20240806	120400	239609180	19140	19070	19140	19070	18
438	20240806	120300	239265300	19060	19060	19060	19060	18
439	20240806	120200	238922220	19040	19150	19150	19040	19
440	20240806	120100	238559470	19150	19150	19150	19150	27
441	20240806	120000	238042420	19150	19160	19170	19150	21
442	20240806	115900	237640150	19150	19150	19150	19000	334
443	20240806	115800	231274770	19190	19190	19190	19190	0
444	20240806	115700	231274770	19190	19190	19190	19190	28
445	20240806	115600	230737450	19190	19190	19190	19190	27
446	20240806	115500	230219320	19190	19200	19200	19190	46
447	20240806	115400	229336210	19200	19200	19200	19200	28
448	20240806	115300	228798610	19200	19210	19210	19200	16
449	20240806	115200	228491400	19200	19200	19210	19200	48
450	20240806	115100	227569690	19200	19200	19200	19200	9
451	20240806	115000	227396890	19200	19200	19200	19200	25
452	20240806	114900	226916890	19200	19200	19200	19200	18
453	20240806	114800	226571290	19200	19200	19200	19200	25
454	20240806	114700	226091290	19200	19200	19200	19200	19
455	20240806	114600	225726490	19200	19200	19210	19200	45
456	20240806	114500	224862390	19200	19200	19200	19200	20
457	20240806	114400	224478390	19200	19200	19200	19200	38
458	20240806	114300	223748790	19200	19200	19200	19200	20
459	20240806	114200	223364790	19210	19200	19210	19200	73
460	20240806	114100	221963090	19190	19190	19190	19190	10
461	20240806	114000	221771190	19180	19180	19180	19180	0
462	20240806	113900	221771190	19180	19180	19180	19180	27
463	20240806	113800	221253330	19390	19390	19390	19390	0
464	20240806	113700	221253330	19390	19390	19390	19390	0
465	20240806	113600	221253330	19390	19390	19390	19390	0
466	20240806	113500	221253330	19390	19390	19390	19390	0
467	20240806	113400	221253330	19390	19390	19390	19390	0
468	20240806	113300	221253330	19390	19390	19390	19390	0
469	20240806	113200	221253330	19390	19160	19390	19160	500
470	20240806	113100	211590200	19180	19180	19180	19180	33
471	20240806	113000	210957260	19180	19180	19180	19180	10
472	20240806	112900	210765460	19180	19190	19200	19180	22
473	20240806	112800	210343420	19190	19180	19190	19180	15
474	20240806	112700	210055670	19200	19200	19200	19200	19
475	20240806	112600	209690870	19200	19200	19200	19200	16
476	20240806	112500	209383670	19200	19200	19200	19200	25
477	20240806	112400	208903670	19200	19200	19200	19200	31
478	20240806	112300	208308470	19200	19200	19200	19200	10
479	20240806	112200	208116470	19200	19200	19200	19200	20
480	20240806	112100	207732470	19200	19200	19200	19200	28
481	20240806	112000	207194870	19200	19210	19210	19200	17
482	20240806	111900	206868460	19200	19190	19200	19190	14
483	20240806	111800	206599670	19190	19200	19200	19190	28
484	20240806	111700	206062120	19200	19200	19200	19200	10
485	20240806	111600	205870120	19200	19200	19200	19200	36
486	20240806	111500	205178920	19200	19200	19200	19200	10
487	20240806	111400	204986920	19200	19200	19200	19200	38
488	20240806	111300	204257320	19200	19200	19200	19200	8
489	20240806	111200	204103720	19200	19200	19200	19200	81
490	20240806	111100	202548520	19210	19210	19210	19210	0
491	20240806	111000	202548520	19210	19200	19210	19200	36
492	20240806	110900	201857220	19200	19200	19200	19200	15
493	20240806	110800	201569220	19200	19200	19200	19200	29
494	20240806	110700	201012420	19200	19200	19200	19200	18
495	20240806	110600	200666820	19200	19200	19200	19200	46
496	20240806	110500	199783620	19200	19200	19200	19200	32
497	20240806	110400	199169220	19200	19200	19200	19200	14
498	20240806	110300	198900420	19210	19200	19210	19200	15
499	20240806	110200	198612360	19220	19210	19220	19210	40
500	20240806	110100	197843910	19220	19250	19250	19220	5
501	20240806	110000	197747720	19280	19280	19280	19280	0
502	20240806	105900	197747720	19280	19300	19350	19280	110
503	20240806	105800	195622120	19300	19300	19300	19300	35
504	20240806	105700	194946620	19300	19300	19300	19300	27
505	20240806	105600	194425520	19300	19300	19300	19300	18
506	20240806	105500	194078120	19300	19300	19310	19300	37
507	20240806	105400	193363920	19320	19310	19320	19310	41
508	20240806	105300	192571900	19320	19320	19320	19320	173
509	20240806	105200	189229540	19320	19320	19320	19320	16
510	20240806	105100	188920420	19320	19310	19330	19310	87
511	20240806	105000	187239140	19330	19330	19330	19330	187
512	20240806	104900	183624430	19330	19320	19330	19320	139
513	20240806	104800	180938750	19320	19320	19320	19320	29
514	20240806	104700	180378470	19310	19280	19310	19280	171
515	20240806	104600	177077640	19280	19280	19290	19280	72
516	20240806	104500	175689380	19270	19270	19270	19270	15
517	20240806	104400	175400330	19270	19270	19270	19250	38
518	20240806	104300	174668270	19250	19250	19250	19240	21
519	20240806	104200	174264120	19210	19260	19310	19210	266
520	20240806	104100	169150310	19310	19310	19310	19310	52
521	20240806	104000	168146190	19310	19360	19360	19310	44
522	20240806	103900	167296450	19390	19390	19390	19370	81
523	20240806	103800	165726300	19390	19390	19390	19390	73
524	20240806	103700	164310830	19390	19390	19390	19390	51
525	20240806	103600	163321940	19390	19390	19390	19390	10
526	20240806	103500	163128040	19400	19420	19420	19400	128
527	20240806	103400	160644160	19420	19420	19420	19420	9
528	20240806	103300	160469380	19420	19420	19420	19420	95
529	20240806	103200	158624480	19400	19420	19440	19400	146
530	20240806	103100	155790160	19440	19400	19440	19400	43
531	20240806	103000	154955380	19390	19370	19400	19370	137
532	20240806	102900	152300700	19370	19370	19370	19370	24
533	20240806	102800	151835820	19370	19370	19370	19370	34
534	20240806	102700	151177240	19300	19300	19300	19300	18
535	20240806	102600	150829840	19250	19250	19250	19250	0
536	20240806	102500	150829840	19250	19400	19430	19250	144
537	20240806	102400	148037200	19400	19440	19440	19400	127
538	20240806	102300	145571760	19400	19390	19400	19390	53
539	20240806	102200	144543760	19390	19390	19390	19390	60
540	20240806	102100	143380360	19390	19390	19390	19390	8
541	20240806	102000	143225240	19360	19270	19360	19270	72
542	20240806	101900	141833290	19270	19390	19390	19270	41
543	20240806	101800	141039500	19260	19260	19430	19260	60
544	20240806	101700	139877100	19420	19420	19420	19420	41
545	20240806	101600	139080880	19250	19250	19430	19250	79
546	20240806	101500	137552750	19180	19180	19180	19180	0
547	20240806	101400	137552750	19180	19180	19180	19180	0
548	20240806	101300	137552750	19180	19450	19550	19180	842
549	20240806	101200	121307480	19450	19450	19460	19450	42
550	20240806	101100	120490350	19460	19450	19460	19450	23
551	20240806	101000	120042980	19440	19430	19440	19430	19
552	20240806	100900	119673700	19430	19400	19440	19400	622
553	20240806	100800	107594060	19410	19390	19410	19390	158
554	20240806	100700	104529140	19380	19370	19390	19370	78
555	20240806	100600	103017560	19370	19360	19370	19360	75
556	20240806	100500	101565360	19350	19350	19350	19340	43
557	20240806	100400	100733410	19350	19340	19350	19340	44
558	20240806	100300	99882110	19340	19350	19350	19330	63
559	20240806	100200	98663390	19330	19320	19330	19320	33
560	20240806	100100	98025590	19330	19320	19330	19310	73
561	20240806	100000	96615320	19320	19320	19320	19310	17
562	20240806	095900	96286990	19310	19310	19310	19310	18
563	20240806	095800	95939410	19310	19310	19310	19310	6
564	20240806	095700	95823550	19310	19310	19310	19310	54
565	20240806	095600	94780810	19310	19300	19320	19300	139
566	20240806	095500	92097490	19300	19300	19300	19300	10
567	20240806	095400	91904490	19300	19300	19310	19300	85
568	20240806	095300	90263470	19300	19300	19300	19300	58
569	20240806	095200	89144070	19300	19300	19300	19300	24
570	20240806	095100	88680870	19300	19300	19310	19300	121
571	20240806	095000	86345550	19330	19330	19340	19330	254
572	20240806	094900	81433730	19350	19340	19350	19340	130
573	20240806	094800	78918730	19200	19190	19200	19180	526
574	20240806	094700	68820470	19100	19090	19100	19090	51
575	20240806	094600	67846420	19070	19040	19070	19040	106
576	20240806	094500	65826250	19040	19030	19040	19030	28
577	20240806	094400	65293210	19030	19030	19030	19030	1
578	20240806	094300	65274180	19020	19020	19020	19020	25
579	20240806	094200	64798680	19020	19020	19030	19020	50
580	20240806	094100	63847540	19020	19020	19020	19020	45
581	20240806	094000	62991640	19020	18990	19020	18990	28
582	20240806	093900	62459630	19010	19000	19010	19000	70
583	20240806	093800	61129090	19010	19000	19010	19000	41
584	20240806	093700	60349860	19010	19010	19010	19010	100
585	20240806	093600	58448860	19010	19010	19010	19010	49
586	20240806	093500	57517370	19020	19010	19020	19000	87
587	20240806	093400	55863490	19010	18930	19010	18930	91
588	20240806	093300	54137320	18940	18940	18940	18940	19
589	20240806	093200	53777460	18950	18940	18950	18930	37
590	20240806	093100	53076660	18940	18930	18940	18920	69
591	20240806	093000	51770870	18930	18920	18930	18920	40
592	20240806	092900	51013940	18930	18900	18930	18900	29
593	20240806	092800	50465690	18890	18900	18900	18880	36
594	20240806	092700	49785750	18900	18870	18900	18870	49
595	20240806	092600	48860470	18890	18880	18890	18870	20
596	20240806	092500	48482870	18920	18920	18920	18920	0
597	20240806	092400	48482870	18920	18900	18920	18870	69
598	20240806	092300	47178590	18900	18900	18900	18890	28
599	20240806	092200	46649550	18910	18900	18910	18900	23
600	20240806	092100	46214830	18910	18900	18910	18900	36
601	20240806	092000	45534230	18850	18850	18850	18850	10
602	20240806	091900	45345730	18910	18900	18920	18900	523
603	20240806	091800	35453790	18910	18910	18910	18910	102
604	20240806	091700	33524970	18910	18910	18910	18910	16
605	20240806	091600	33222410	18920	18910	18920	18910	44
606	20240806	091500	32390090	18920	18930	18950	18920	34
607	20240806	091400	31746340	18930	18900	18930	18900	679
608	20240806	091300	18905990	18900	18860	18910	18860	30
609	20240806	091200	18339360	18950	18840	18950	18840	19
610	20240806	091100	17981180	18830	18850	18850	18830	66
611	20240806	091000	16737140	19030	19030	19030	19030	0
612	20240806	090900	16737140	19030	19030	19030	19030	0
613	20240806	090800	16737140	19030	19030	19060	18820	83
614	20240806	090700	15166590	19030	18850	19030	18800	351
615	20240806	090600	8563580	19040	19050	19050	19040	36
616	20240806	090500	7878130	18820	18820	18820	18820	48
617	20240806	090400	6974770	18810	18810	18810	18810	49
618	20240806	090300	6053080	19060	19060	19060	19060	0
619	20240806	090200	6053080	19060	19060	19060	19060	0
620	20240806	090100	6053080	19060	18780	19070	18700	188
621	20240806	090000	2512810	19070	18740	19070	18740	134