KissMeData/204270/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	203500	9523672310	18960	18960	18960	18960	5745
3	20240807	203400	9523672310	18960	18960	18960	18960	0
4	20240807	203300	9523672310	18960	18960	18960	18960	0
5	20240807	203200	9523672310	18960	18960	18960	18960	0
6	20240807	203100	9523672310	18960	18960	18960	18960	0
7	20240807	203000	9523672310	18960	18960	18960	18960	0
8	20240807	202900	9523672310	18960	18960	18960	18960	0
9	20240807	202800	9523672310	18960	18960	18960	18960	0
10	20240807	202700	9523672310	18960	18960	18960	18960	0
11	20240807	202600	9523672310	18960	18960	18960	18960	0
12	20240807	202500	9523672310	18960	18960	18960	18960	0
13	20240807	202400	9523672310	18960	18960	18960	18960	0
14	20240807	202300	9523672310	18960	18960	18960	18960	0
15	20240807	202200	9523672310	18960	18960	18960	18960	0
16	20240807	202100	9523672310	18960	18960	18960	18960	0
17	20240807	202000	9523672310	18960	18960	18960	18960	0
18	20240807	201900	9523672310	18960	18960	18960	18960	0
19	20240807	201800	9523672310	18960	18960	18960	18960	0
20	20240807	201700	9523672310	18960	18960	18960	18960	0
21	20240807	201600	9523672310	18960	18960	18960	18960	0
22	20240807	201500	9523672310	18960	18960	18960	18960	0
23	20240807	201400	9523672310	18960	18960	18960	18960	0
24	20240807	201300	9523672310	18960	18960	18960	18960	0
25	20240807	201200	9523672310	18960	18960	18960	18960	0
26	20240807	201100	9523672310	18960	18960	18960	18960	0
27	20240807	201000	9523672310	18960	18960	18960	18960	0
28	20240807	200900	9523672310	18960	18960	18960	18960	0
29	20240807	200800	9523672310	18960	18960	18960	18960	0
30	20240807	200700	9523672310	18960	18960	18960	18960	0
31	20240807	200600	9523672310	18960	18960	18960	18960	0
32	20240807	200500	9523672310	18960	18960	18960	18960	5745
33	20240807	200400	9523672310	18960	18960	18960	18960	0
34	20240807	200300	9523672310	18960	18960	18960	18960	0
35	20240807	200200	9523672310	18960	18960	18960	18960	0
36	20240807	200100	9523672310	18960	18960	18960	18960	0
37	20240807	200000	9523672310	18960	18960	18960	18960	0
38	20240807	195900	9523672310	18960	18960	18960	18960	0
39	20240807	195800	9523672310	18960	18960	18960	18960	0
40	20240807	195700	9523672310	18960	18960	18960	18960	0
41	20240807	195600	9523672310	18960	18960	18960	18960	0
42	20240807	195500	9523672310	18960	18960	18960	18960	0
43	20240807	195400	9523672310	18960	18960	18960	18960	0
44	20240807	195300	9523672310	18960	18960	18960	18960	0
45	20240807	195200	9523672310	18960	18960	18960	18960	0
46	20240807	195100	9523672310	18960	18960	18960	18960	0
47	20240807	195000	9523672310	18960	18960	18960	18960	0
48	20240807	194900	9523672310	18960	18960	18960	18960	0
49	20240807	194800	9523672310	18960	18960	18960	18960	0
50	20240807	194700	9523672310	18960	18960	18960	18960	0
51	20240807	194600	9523672310	18960	18960	18960	18960	0
52	20240807	194500	9523672310	18960	18960	18960	18960	0
53	20240807	194400	9523672310	18960	18960	18960	18960	0
54	20240807	194300	9523672310	18960	18960	18960	18960	0
55	20240807	194200	9523672310	18960	18960	18960	18960	0
56	20240807	194100	9523672310	18960	18960	18960	18960	0
57	20240807	194000	9523672310	18960	18960	18960	18960	0
58	20240807	193900	9523672310	18960	18960	18960	18960	0
59	20240807	193800	9523672310	18960	18960	18960	18960	0
60	20240807	193700	9523672310	18960	18960	18960	18960	0
61	20240807	193600	9523672310	18960	18960	18960	18960	0
62	20240807	193500	9523672310	18960	18960	18960	18960	5745
63	20240807	193400	9523672310	18960	18960	18960	18960	0
64	20240807	193300	9523672310	18960	18960	18960	18960	0
65	20240807	193200	9523672310	18960	18960	18960	18960	0
66	20240807	193100	9523672310	18960	18960	18960	18960	0
67	20240807	193000	9523672310	18960	18960	18960	18960	0
68	20240807	192900	9523672310	18960	18960	18960	18960	0
69	20240807	192800	9523672310	18960	18960	18960	18960	0
70	20240807	192700	9523672310	18960	18960	18960	18960	0
71	20240807	192600	9523672310	18960	18960	18960	18960	0
72	20240807	192500	9523672310	18960	18960	18960	18960	0
73	20240807	192400	9523672310	18960	18960	18960	18960	0
74	20240807	192300	9523672310	18960	18960	18960	18960	0
75	20240807	192200	9523672310	18960	18960	18960	18960	0
76	20240807	192100	9523672310	18960	18960	18960	18960	0
77	20240807	192000	9523672310	18960	18960	18960	18960	0
78	20240807	191900	9523672310	18960	18960	18960	18960	0
79	20240807	191800	9523672310	18960	18960	18960	18960	0
80	20240807	191700	9523672310	18960	18960	18960	18960	0
81	20240807	191600	9523672310	18960	18960	18960	18960	0
82	20240807	191500	9523672310	18960	18960	18960	18960	0
83	20240807	191400	9523672310	18960	18960	18960	18960	0
84	20240807	191300	9523672310	18960	18960	18960	18960	0
85	20240807	191200	9523672310	18960	18960	18960	18960	0
86	20240807	191100	9523672310	18960	18960	18960	18960	0
87	20240807	191000	9523672310	18960	18960	18960	18960	0
88	20240807	190900	9523672310	18960	18960	18960	18960	0
89	20240807	190800	9523672310	18960	18960	18960	18960	0
90	20240807	190700	9523672310	18960	18960	18960	18960	0
91	20240807	190600	9523672310	18960	18960	18960	18960	0
92	20240807	190500	9523672310	18960	18960	18960	18960	5745
93	20240807	190400	9523672310	18960	18960	18960	18960	0
94	20240807	190300	9523672310	18960	18960	18960	18960	0
95	20240807	190200	9523672310	18960	18960	18960	18960	0
96	20240807	190100	9523672310	18960	18960	18960	18960	0
97	20240807	190000	9523672310	18960	18960	18960	18960	0
98	20240807	185900	9523672310	18960	18960	18960	18960	0
99	20240807	185800	9523672310	18960	18960	18960	18960	0
100	20240807	185700	9523672310	18960	18960	18960	18960	0
101	20240807	185600	9523672310	18960	18960	18960	18960	0
102	20240807	185500	9523672310	18960	18960	18960	18960	0
103	20240807	185400	9523672310	18960	18960	18960	18960	0
104	20240807	185300	9523672310	18960	18960	18960	18960	0
105	20240807	185200	9523672310	18960	18960	18960	18960	0
106	20240807	185100	9523672310	18960	18960	18960	18960	0
107	20240807	185000	9523672310	18960	18960	18960	18960	0
108	20240807	184900	9523672310	18960	18960	18960	18960	0
109	20240807	184800	9523672310	18960	18960	18960	18960	0
110	20240807	184700	9523672310	18960	18960	18960	18960	0
111	20240807	184600	9523672310	18960	18960	18960	18960	0
112	20240807	184500	9523672310	18960	18960	18960	18960	0
113	20240807	184400	9523672310	18960	18960	18960	18960	0
114	20240807	184300	9523672310	18960	18960	18960	18960	0
115	20240807	184200	9523672310	18960	18960	18960	18960	0
116	20240807	184100	9523672310	18960	18960	18960	18960	0
117	20240807	184000	9523672310	18960	18960	18960	18960	0
118	20240807	183900	9523672310	18960	18960	18960	18960	0
119	20240807	183800	9523672310	18960	18960	18960	18960	0
120	20240807	183700	9523672310	18960	18960	18960	18960	0
121	20240807	183600	9523672310	18960	18960	18960	18960	0
122	20240807	183500	9523672310	18960	18960	18960	18960	5745
123	20240807	183400	9523672310	18960	18960	18960	18960	0
124	20240807	183300	9523672310	18960	18960	18960	18960	0
125	20240807	183200	9523672310	18960	18960	18960	18960	0
126	20240807	183100	9523672310	18960	18960	18960	18960	0
127	20240807	183000	9523672310	18960	18960	18960	18960	0
128	20240807	182900	9523672310	18960	18960	18960	18960	0
129	20240807	182800	9523672310	18960	18960	18960	18960	0
130	20240807	182700	9523672310	18960	18960	18960	18960	0
131	20240807	182600	9523672310	18960	18960	18960	18960	0
132	20240807	182500	9523672310	18960	18960	18960	18960	0
133	20240807	182400	9523672310	18960	18960	18960	18960	0
134	20240807	182300	9523672310	18960	18960	18960	18960	0
135	20240807	182200	9523672310	18960	18960	18960	18960	0
136	20240807	182100	9523672310	18960	18960	18960	18960	0
137	20240807	182000	9523672310	18960	18960	18960	18960	0
138	20240807	181900	9523672310	18960	18960	18960	18960	0
139	20240807	181800	9523672310	18960	18960	18960	18960	0
140	20240807	181700	9523672310	18960	18960	18960	18960	0
141	20240807	181600	9523672310	18960	18960	18960	18960	0
142	20240807	181500	9523672310	18960	18960	18960	18960	0
143	20240807	181400	9523672310	18960	18960	18960	18960	0
144	20240807	181300	9523672310	18960	18960	18960	18960	0
145	20240807	181200	9523672310	18960	18960	18960	18960	0
146	20240807	181100	9523672310	18960	18960	18960	18960	0
147	20240807	181000	9523672310	18960	18960	18960	18960	0
148	20240807	180900	9523672310	18960	18960	18960	18960	0
149	20240807	180800	9523672310	18960	18960	18960	18960	0
150	20240807	180700	9523672310	18960	18960	18960	18960	0
151	20240807	180600	9523672310	18960	18960	18960	18960	0
152	20240807	180500	9523672310	18960	18960	18960	18960	5745
153	20240807	180400	9523672310	18960	18960	18960	18960	0
154	20240807	180300	9523672310	18960	18960	18960	18960	0
155	20240807	180200	9523672310	18960	18960	18960	18960	0
156	20240807	180100	9523672310	18960	18960	18960	18960	0
157	20240807	180000	9523672310	18960	18960	18960	18960	0
158	20240807	175900	9523672310	18960	18960	18960	18960	0
159	20240807	175800	9523672310	18960	18960	18960	18960	0
160	20240807	175700	9523672310	18960	18960	18960	18960	0
161	20240807	175600	9523672310	18960	18960	18960	18960	0
162	20240807	175500	9523672310	18960	18960	18960	18960	0
163	20240807	175400	9523672310	18960	18960	18960	18960	0
164	20240807	175300	9523672310	18960	18960	18960	18960	0
165	20240807	175200	9523672310	18960	18960	18960	18960	0
166	20240807	175100	9523672310	18960	18960	18960	18960	0
167	20240807	175000	9523672310	18960	18960	18960	18960	0
168	20240807	174900	9523672310	18960	18960	18960	18960	0
169	20240807	174800	9523672310	18960	18960	18960	18960	0
170	20240807	174700	9523672310	18960	18960	18960	18960	0
171	20240807	174600	9523672310	18960	18960	18960	18960	0
172	20240807	174500	9523672310	18960	18960	18960	18960	0
173	20240807	174400	9523672310	18960	18960	18960	18960	0
174	20240807	174300	9523672310	18960	18960	18960	18960	0
175	20240807	174200	9523672310	18960	18960	18960	18960	0
176	20240807	174100	9523672310	18960	18960	18960	18960	0
177	20240807	174000	9523672310	18960	18960	18960	18960	0
178	20240807	173900	9523672310	18960	18960	18960	18960	0
179	20240807	173800	9523672310	18960	18960	18960	18960	0
180	20240807	173700	9523672310	18960	18960	18960	18960	0
181	20240807	173600	9523672310	18960	18960	18960	18960	0
182	20240807	173500	9523672310	18960	18960	18960	18960	5745
183	20240807	173400	9523672310	18960	18960	18960	18960	0
184	20240807	173300	9523672310	18960	18960	18960	18960	0
185	20240807	173200	9523672310	18960	18960	18960	18960	0
186	20240807	173100	9523672310	18960	18960	18960	18960	0
187	20240807	173000	9523672310	18960	18960	18960	18960	0
188	20240807	172900	9523672310	18960	18960	18960	18960	0
189	20240807	172800	9523672310	18960	18960	18960	18960	0
190	20240807	172700	9523672310	18960	18960	18960	18960	0
191	20240807	172600	9523672310	18960	18960	18960	18960	0
192	20240807	172500	9523672310	18960	18960	18960	18960	0
193	20240807	172400	9523672310	18960	18960	18960	18960	0
194	20240807	172300	9523672310	18960	18960	18960	18960	0
195	20240807	172200	9523672310	18960	18960	18960	18960	0
196	20240807	172100	9523672310	18960	18960	18960	18960	0
197	20240807	172000	9523672310	18960	18960	18960	18960	0
198	20240807	171900	9523672310	18960	18960	18960	18960	0
199	20240807	171800	9523672310	18960	18960	18960	18960	0
200	20240807	171700	9523672310	18960	18960	18960	18960	0
201	20240807	171600	9523672310	18960	18960	18960	18960	0
202	20240807	171500	9523672310	18960	18960	18960	18960	0
203	20240807	171400	9523672310	18960	18960	18960	18960	0
204	20240807	171300	9523672310	18960	18960	18960	18960	0
205	20240807	171200	9523672310	18960	18960	18960	18960	0
206	20240807	171100	9523672310	18960	18960	18960	18960	0
207	20240807	171000	9523672310	18960	18960	18960	18960	0
208	20240807	170900	9523672310	18960	18960	18960	18960	0
209	20240807	170800	9523672310	18960	18960	18960	18960	0
210	20240807	170700	9523672310	18960	18960	18960	18960	0
211	20240807	170600	9523672310	18960	18960	18960	18960	0
212	20240807	170500	9523672310	18960	18960	18960	18960	5745
213	20240807	170400	9523672310	18960	18960	18960	18960	0
214	20240807	170300	9523672310	18960	18960	18960	18960	0
215	20240807	170200	9523672310	18960	18960	18960	18960	0
216	20240807	170100	9523672310	18960	18960	18960	18960	0
217	20240807	170000	9523672310	18960	18960	18960	18960	0
218	20240807	165900	9523672310	18960	18960	18960	18960	0
219	20240807	165800	9523672310	18960	18960	18960	18960	0
220	20240807	165700	9523672310	18960	18960	18960	18960	0
221	20240807	165600	9523672310	18960	18960	18960	18960	0
222	20240807	165500	9523672310	18960	18960	18960	18960	0
223	20240807	165400	9523672310	18960	18960	18960	18960	0
224	20240807	165300	9523672310	18960	18960	18960	18960	0
225	20240807	165200	9523672310	18960	18960	18960	18960	0
226	20240807	165100	9523672310	18960	18960	18960	18960	0
227	20240807	165000	9523672310	18960	18960	18960	18960	0
228	20240807	164900	9523672310	18960	18960	18960	18960	0
229	20240807	164800	9523672310	18960	18960	18960	18960	0
230	20240807	164700	9523672310	18960	18960	18960	18960	0
231	20240807	164600	9523672310	18960	18960	18960	18960	0
232	20240807	164500	9523672310	18960	18960	18960	18960	0
233	20240807	164400	9523672310	18960	18960	18960	18960	0
234	20240807	164300	9523672310	18960	18960	18960	18960	0
235	20240807	164200	9523672310	18960	18960	18960	18960	0
236	20240807	164100	9523672310	18960	18960	18960	18960	0
237	20240807	164000	9523672310	18960	18960	18960	18960	0
238	20240807	163900	9523672310	18960	18960	18960	18960	0
239	20240807	163800	9523672310	18960	18960	18960	18960	0
240	20240807	163700	9523672310	18960	18960	18960	18960	0
241	20240807	163600	9523672310	18960	18960	18960	18960	0
242	20240807	163500	9523672310	18960	18960	18960	18960	5745
243	20240807	163400	9523672310	18960	18960	18960	18960	0
244	20240807	163300	9523672310	18960	18960	18960	18960	0
245	20240807	163200	9523672310	18960	18960	18960	18960	0
246	20240807	163100	9523672310	18960	18960	18960	18960	0
247	20240807	163000	9523672310	18960	18960	18960	18960	0
248	20240807	162900	9523672310	18960	18960	18960	18960	0
249	20240807	162800	9523672310	18960	18960	18960	18960	0
250	20240807	162700	9523672310	18960	18960	18960	18960	0
251	20240807	162600	9523672310	18960	18960	18960	18960	0
252	20240807	162500	9523672310	18960	18960	18960	18960	0
253	20240807	162400	9523672310	18960	18960	18960	18960	0
254	20240807	162300	9523672310	18960	18960	18960	18960	0
255	20240807	162200	9523672310	18960	18960	18960	18960	0
256	20240807	162100	9523672310	18960	18960	18960	18960	0
257	20240807	162000	9523672310	18960	18960	18960	18960	0
258	20240807	161900	9523672310	18960	18960	18960	18960	0
259	20240807	161800	9523672310	18960	18960	18960	18960	0
260	20240807	161700	9523672310	18960	18960	18960	18960	0
261	20240807	161600	9523672310	18960	18960	18960	18960	0
262	20240807	161500	9523672310	18960	18960	18960	18960	0
263	20240807	161400	9523672310	18960	18960	18960	18960	0
264	20240807	161300	9523672310	18960	18960	18960	18960	0
265	20240807	161200	9523672310	18960	18960	18960	18960	0
266	20240807	161100	9523672310	18960	18960	18960	18960	0
267	20240807	161000	9523672310	18960	18960	18960	18960	0
268	20240807	160900	9523672310	18960	18960	18960	18960	0
269	20240807	160800	9523672310	18960	18960	18960	18960	0
270	20240807	160700	9523672310	18960	18960	18960	18960	0
271	20240807	160600	9523672310	18960	18960	18960	18960	0
272	20240807	160500	9523672310	18960	18960	18960	18960	5745
273	20240807	160400	9523672310	18960	18960	18960	18960	0
274	20240807	160300	9523672310	18960	18960	18960	18960	0
275	20240807	160200	9523672310	18960	18960	18960	18960	0
276	20240807	160100	9523672310	18960	18960	18960	18960	0
277	20240807	160000	9523672310	18960	18960	18960	18960	0
278	20240807	155900	9523672310	18960	18960	18960	18960	0
279	20240807	155800	9523672310	18960	18960	18960	18960	0
280	20240807	155700	9523672310	18960	18960	18960	18960	0
281	20240807	155600	9523672310	18960	18960	18960	18960	0
282	20240807	155500	9523672310	18960	18960	18960	18960	0
283	20240807	155400	9523672310	18960	18960	18960	18960	0
284	20240807	155300	9523672310	18960	18960	18960	18960	0
285	20240807	155200	9523672310	18960	18960	18960	18960	0
286	20240807	155100	9523672310	18960	18960	18960	18960	0
287	20240807	155000	9523672310	18960	18960	18960	18960	0
288	20240807	154900	9523672310	18960	18960	18960	18960	0
289	20240807	154800	9523672310	18960	18960	18960	18960	0
290	20240807	154700	9523672310	18960	18960	18960	18960	0
291	20240807	154600	9523672310	18960	18960	18960	18960	0
292	20240807	154500	9523672310	18960	18960	18960	18960	0
293	20240807	154400	9523672310	18960	18960	18960	18960	0
294	20240807	154300	9523672310	18960	18960	18960	18960	0
295	20240807	154200	9523672310	18960	18960	18960	18960	0
296	20240807	154100	9523672310	18960	18960	18960	18960	0
297	20240807	154000	9523672310	18960	18960	18960	18960	0
298	20240807	153900	9523672310	18960	18960	18960	18960	0
299	20240807	153800	9523672310	18960	18960	18960	18960	0
300	20240807	153700	9523672310	18960	18960	18960	18960	0
301	20240807	153600	9523672310	18960	18960	18960	18960	0
302	20240807	153500	9523672310	18960	18960	18960	18960	5745
303	20240807	153400	9523672310	18960	18960	18960	18960	0
304	20240807	153300	9523672310	18960	18960	18960	18960	0
305	20240807	153200	9523672310	18960	18960	18960	18960	0
306	20240807	153100	9523672310	18960	18960	18960	18960	0
307	20240807	153000	9523672310	18960	18960	18960	18960	5745
308	20240807	152900	9414747110	18970	18970	18970	18970	0
309	20240807	152800	9414747110	18970	18970	18970	18970	0
310	20240807	152700	9414747110	18970	18970	18970	18970	0
311	20240807	152600	9414747110	18970	18970	18970	18970	0
312	20240807	152500	9414747110	18970	18970	18970	18970	0
313	20240807	152400	9414747110	18970	18970	18970	18970	0
314	20240807	152300	9414747110	18970	18970	18970	18970	0
315	20240807	152200	9414747110	18970	18970	18970	18970	0
316	20240807	152100	9414747110	18970	18970	18970	18970	0
317	20240807	152000	9414747110	18970	18970	18970	18970	0
318	20240807	151900	9414747110	18970	18970	19000	18960	265
319	20240807	151800	9409718110	18970	18990	19000	18970	1145
320	20240807	151700	9387979590	18990	19000	19000	18990	890
321	20240807	151600	9371074290	19000	18990	19000	18980	510
322	20240807	151500	9361388670	18990	18990	18990	18980	251
323	20240807	151400	9356624420	18980	18990	19000	18980	1037
324	20240807	151300	9336939290	18980	18970	18980	18970	413
325	20240807	151200	9329103330	18970	18960	18980	18960	428
326	20240807	151100	9320985840	18930	18950	18960	18930	2355
327	20240807	151000	9276393000	18940	18970	18970	18940	1784
328	20240807	150900	9242584900	18970	18980	18980	18970	229
329	20240807	150800	9238240000	18980	18980	18980	18970	272
330	20240807	150700	9233079360	18980	18970	18980	18970	631
331	20240807	150600	9221108890	18970	18960	18970	18950	113
332	20240807	150500	9218967140	18970	18960	18970	18940	1024
333	20240807	150400	9199551530	18960	18930	18970	18930	1523
334	20240807	150300	9170682770	18930	18940	18960	18930	1885
335	20240807	150200	9134973750	18950	18970	18970	18950	1331
336	20240807	150100	9109734450	18960	19020	19030	18930	2422
337	20240807	150000	9063795230	19030	19000	19030	19000	142
338	20240807	145900	9061096770	18980	19000	19000	18980	89
339	20240807	145800	9059406270	18990	19000	19000	18970	434
340	20240807	145700	9051165230	18990	19000	19020	18990	348
341	20240807	145600	9044550010	19010	19020	19020	19010	541
342	20240807	145500	9034264590	19020	19000	19020	19000	483
343	20240807	145400	9025084800	18940	18930	18970	18920	3582
344	20240807	145300	8957273380	18930	18980	18980	18930	1843
345	20240807	145200	8922327680	18990	19030	19030	18990	889
346	20240807	145100	8905438010	19030	19010	19030	19010	452
347	20240807	145000	8896842050	19000	18990	19000	18990	121
348	20240807	144900	8894543150	18990	19000	19000	18990	596
349	20240807	144800	8883224920	19000	19000	19020	18990	461
350	20240807	144700	8874465310	19030	19000	19030	18980	569
351	20240807	144600	8863656070	19000	19040	19040	18990	2933
352	20240807	144500	8807878570	19040	19040	19060	19040	166
353	20240807	144400	8804715630	19030	19030	19030	19020	100
354	20240807	144300	8802812730	19020	19040	19040	19020	655
355	20240807	144200	8790348610	19040	19050	19050	19040	210
356	20240807	144100	8786349290	19020	19020	19050	19010	1402
357	20240807	144000	8759680950	19040	19030	19060	19030	1793
358	20240807	143900	8725544930	19030	19020	19040	19020	437
359	20240807	143800	8717226200	19000	19070	19090	18990	5079
360	20240807	143700	8620589580	19070	19140	19140	19070	2694
361	20240807	143600	8569152970	19140	19190	19200	19140	7545
362	20240807	143500	8424521180	19200	19220	19220	19190	2644
363	20240807	143400	8373747850	19250	19250	19250	19250	10
364	20240807	143300	8373555350	19260	19240	19260	19210	712
365	20240807	143200	8359857540	19240	19240	19240	19240	0
366	20240807	143100	8359857540	19240	19230	19240	19230	19
367	20240807	143000	8359492010	19230	19220	19230	19220	87
368	20240807	142900	8357819300	19220	19200	19220	19200	423
369	20240807	142800	8349692740	19200	19220	19220	19200	83
370	20240807	142700	8348098080	19200	19210	19210	19200	534
371	20240807	142600	8337842560	19190	19210	19210	19190	624
372	20240807	142500	8325861840	19210	19230	19230	19210	14
373	20240807	142400	8325592860	19200	19200	19200	19200	4
374	20240807	142300	8325516060	19200	19230	19230	19200	257
375	20240807	142200	8320574220	19200	19220	19220	19200	600
376	20240807	142100	8309047620	19220	19220	19220	19220	100
377	20240807	142000	8307125620	19230	19230	19240	19230	97
378	20240807	141900	8305260300	19240	19220	19240	19220	714
379	20240807	141800	8291534020	19220	19220	19220	19220	48
380	20240807	141700	8290611460	19220	19210	19220	19210	501
381	20240807	141600	8280983670	19220	19230	19250	19220	201
382	20240807	141500	8277119010	19220	19200	19220	19200	356
383	20240807	141400	8270278350	19200	19260	19260	19200	1093
384	20240807	141300	8249254620	19250	19270	19270	19250	115
385	20240807	141200	8247038590	19270	19270	19270	19240	378
386	20240807	141100	8239756180	19270	19250	19270	19240	801
387	20240807	141000	8224343850	19250	19280	19290	19250	325
388	20240807	140900	8218085490	19290	19240	19290	19240	1096
389	20240807	140800	8196984820	19220	19230	19250	19220	646
390	20240807	140700	8184560150	19220	19220	19220	19220	94
391	20240807	140600	8182753470	19220	19220	19220	19220	30
392	20240807	140500	8182176870	19220	19220	19220	19220	88
393	20240807	140400	8180485510	19200	19200	19200	19190	1314
394	20240807	140300	8155256720	19190	19210	19240	19190	1193
395	20240807	140200	8132340570	19210	19210	19230	19210	195
396	20240807	140100	8128594540	19210	19220	19250	19210	399
397	20240807	140000	8120925680	19220	19250	19250	19220	371
398	20240807	135900	8113789060	19250	19220	19250	19210	179
399	20240807	135800	8110348810	19220	19220	19220	19220	33
400	20240807	135700	8109714550	19220	19250	19250	19220	32
401	20240807	135600	8109099170	19250	19240	19250	19240	198
402	20240807	135500	8105289640	19230	19200	19230	19200	214
403	20240807	135400	8101174570	19200	19180	19200	19160	1054
404	20240807	135300	8080969320	19190	19190	19190	19190	0
405	20240807	135200	8080969320	19190	19180	19190	19180	59
406	20240807	135100	8079837680	19180	19170	19180	19170	787
407	20240807	135000	8064744790	19180	19120	19190	19120	298
408	20240807	134900	8059042720	19110	19120	19130	19110	1074
409	20240807	134800	8038515950	19130	19160	19160	19130	457
410	20240807	134700	8029768950	19180	19160	19190	19160	40
411	20240807	134600	8029001550	19200	19180	19200	19160	374
412	20240807	134500	8021822610	19200	19250	19250	19200	1988
413	20240807	134400	7983625460	19260	19260	19260	19260	5
414	20240807	134300	7983529160	19260	19260	19260	19260	6
415	20240807	134200	7983413600	19270	19260	19270	19260	162
416	20240807	134100	7980291870	19270	19300	19300	19270	2103
417	20240807	134000	7939739280	19300	19300	19310	19300	433
418	20240807	133900	7931379860	19310	19320	19330	19310	337
419	20240807	133800	7924870200	19330	19330	19330	19330	8
420	20240807	133700	7924715560	19320	19320	19320	19310	421
421	20240807	133600	7916581860	19320	19320	19320	19320	64
422	20240807	133500	7915345380	19330	19320	19350	19320	465
423	20240807	133400	7906357910	19320	19350	19350	19320	103
424	20240807	133300	7904367890	19350	19360	19360	19350	361
425	20240807	133200	7897380510	19360	19360	19360	19360	503
426	20240807	133100	7887642430	19370	19370	19370	19370	15
427	20240807	133000	7887351880	19390	19400	19400	19390	861
428	20240807	132900	7870651160	19400	19330	19400	19300	3545
429	20240807	132800	7801953990	19320	19300	19320	19300	1547
430	20240807	132700	7772091670	19320	19320	19330	19320	579
431	20240807	132600	7760905180	19320	19280	19320	19280	903
432	20240807	132500	7743472490	19260	19330	19330	19250	509
433	20240807	132400	7733647410	19350	19350	19360	19330	1157
434	20240807	132300	7711255400	19350	19270	19360	19270	3072
435	20240807	132200	7651956710	19270	19200	19270	19200	4432
436	20240807	132100	7566702320	19190	19120	19190	19120	545
437	20240807	132000	7556272140	19110	19050	19110	19050	1017
438	20240807	131900	7536883200	19060	19100	19110	19060	768
439	20240807	131800	7522228470	19090	19130	19130	19090	466
440	20240807	131700	7513328500	19140	19130	19160	19110	2107
441	20240807	131600	7472977950	19160	19200	19200	19140	1207
442	20240807	131500	7449825580	19190	19190	19200	19180	500
443	20240807	131400	7440231850	19180	19150	19180	19150	612
444	20240807	131300	7428499120	19160	19120	19160	19120	141
445	20240807	131200	7425803160	19120	19100	19120	19100	22
446	20240807	131100	7425382650	19100	19050	19100	19050	1160
447	20240807	131000	7403239320	19050	19060	19060	19040	3570
448	20240807	130900	7335261900	19040	19080	19080	19040	2
449	20240807	130800	7335223780	19040	19080	19080	19040	8
450	20240807	130700	7335071300	19090	19040	19090	19040	1592
451	20240807	130600	7304717910	19040	19040	19040	19040	13
452	20240807	130500	7304470390	19030	19030	19030	19030	194
453	20240807	130400	7300778570	19030	19030	19030	19030	300
454	20240807	130300	7295069570	19050	19050	19050	19050	1
455	20240807	130200	7295050520	19040	19040	19050	19040	18
456	20240807	130100	7294707780	19010	19030	19040	19010	452
457	20240807	130000	7286113010	19050	19010	19050	19010	681
458	20240807	125900	7273165200	19010	19020	19020	19010	293
459	20240807	125800	7267594150	19050	19010	19060	19000	1130
460	20240807	125700	7246106720	19010	19010	19010	19010	268
461	20240807	125600	7241012040	19010	19020	19020	19010	331
462	20240807	125500	7234717420	19020	19010	19030	19000	1307
463	20240807	125400	7209879540	19020	19020	19060	19020	1143
464	20240807	125300	7188137470	19020	19050	19050	19020	1288
465	20240807	125200	7163618680	19050	19060	19060	19050	98
466	20240807	125100	7161751670	19060	19050	19070	19050	956
467	20240807	125000	7143523310	19050	19070	19080	19050	992
468	20240807	124900	7124608190	19090	19090	19090	19090	10
469	20240807	124800	7124417290	19090	19100	19120	19070	369
470	20240807	124700	7117372520	19120	19120	19120	19120	1
471	20240807	124600	7117353400	19100	19110	19110	19100	180
472	20240807	124500	7113914090	19120	19100	19120	19090	154
473	20240807	124400	7110969920	19090	19070	19100	19070	848
474	20240807	124300	7094780700	19090	19080	19090	19070	112
475	20240807	124200	7092643240	19060	19070	19070	19060	181
476	20240807	124100	7089191670	19080	19080	19080	19070	209
477	20240807	124000	7085205290	19090	19080	19090	19080	148
478	20240807	123900	7082381430	19070	19060	19090	19060	868
479	20240807	123800	7065820680	19070	19070	19080	19070	475
480	20240807	123700	7056762120	19060	19070	19080	19060	18
481	20240807	123600	7056419010	19070	19070	19090	19070	349
482	20240807	123500	7049760460	19080	19030	19080	19030	256
483	20240807	123400	7044887770	19000	19100	19100	19000	3429
484	20240807	123300	6979591880	19100	19140	19150	19090	565
485	20240807	123200	6968789380	19140	19100	19150	19090	1178
486	20240807	123100	6946291120	19100	19100	19110	19100	609
487	20240807	123000	6934658810	19100	19120	19120	19100	1682
488	20240807	122900	6902528920	19120	19140	19140	19120	56
489	20240807	122800	6901457980	19140	19150	19150	19140	100
490	20240807	122700	6899543920	19150	19170	19170	19150	877
491	20240807	122600	6882741090	19180	19180	19180	19180	21
492	20240807	122500	6882338310	19190	19140	19190	19140	3
493	20240807	122400	6882280840	19140	19220	19230	19140	1518
494	20240807	122300	6853128960	19220	19210	19220	19210	209
495	20240807	122200	6849112730	19160	19130	19160	19130	542
496	20240807	122100	6838737480	19130	19140	19140	19130	126
497	20240807	122000	6836327000	19130	19120	19130	19120	515
498	20240807	121900	6826475060	19120	19120	19130	19110	399
499	20240807	121800	6818846150	19120	19170	19170	19120	1327
500	20240807	121700	6793439120	19170	19220	19220	19170	780
501	20240807	121600	6778464700	19210	19170	19220	19160	1586
502	20240807	121500	6748055970	19170	19180	19180	19170	128
503	20240807	121400	6745601770	19180	19170	19220	19150	425
504	20240807	121300	6737456140	19170	19230	19230	19170	2310
505	20240807	121200	6693130860	19260	19250	19260	19240	1203
506	20240807	121100	6669968670	19260	19260	19260	19260	0
507	20240807	121000	6669968670	19260	19250	19260	19250	88
508	20240807	120900	6668274650	19250	19250	19250	19250	88
509	20240807	120800	6666580650	19240	19240	19240	19240	22
510	20240807	120700	6666157370	19230	19250	19250	19230	16
511	20240807	120600	6665849390	19250	19240	19250	19230	685
512	20240807	120500	6652669210	19230	19210	19240	19210	317
513	20240807	120400	6646577210	19230	19230	19230	19230	162
514	20240807	120300	6643461950	19240	19230	19250	19210	708
515	20240807	120200	6629842260	19240	19170	19250	19170	464
516	20240807	120100	6620931700	19170	19150	19170	19150	204
517	20240807	120000	6617024350	19150	19190	19190	19150	53
518	20240807	115900	6616008760	19190	19150	19190	19150	183
519	20240807	115800	6612502060	19140	19110	19140	19100	1718
520	20240807	115700	6579668630	19110	19140	19140	19110	1211
521	20240807	115600	6556514190	19140	19160	19160	19130	697
522	20240807	115500	6543170300	19150	19180	19180	19150	636
523	20240807	115400	6530976930	19180	19190	19200	19180	387
524	20240807	115300	6523553500	19160	19150	19160	19150	1066
525	20240807	115200	6503129500	19130	19140	19140	19120	160
526	20240807	115100	6500068370	19150	19200	19200	19150	1235
527	20240807	115000	6476385740	19200	19240	19240	19200	942
528	20240807	114900	6458295340	19220	19230	19230	19220	145
529	20240807	114800	6455507730	19230	19280	19280	19230	926
530	20240807	114700	6437687570	19280	19270	19280	19250	740
531	20240807	114600	6423423330	19270	19230	19280	19230	507
532	20240807	114500	6413669740	19230	19170	19230	19170	300
533	20240807	114400	6407910320	19170	19190	19210	19170	763
534	20240807	114300	6393273970	19180	19190	19190	19160	869
535	20240807	114200	6376607270	19200	19220	19220	19190	1832
536	20240807	114100	6341421400	19220	19240	19240	19210	431
537	20240807	114000	6333138460	19250	19270	19270	19250	9
538	20240807	113900	6332965170	19270	19280	19290	19270	83
539	20240807	113800	6331364780	19290	19210	19290	19210	106
540	20240807	113700	6329321420	19210	19220	19220	19210	300
541	20240807	113600	6323555490	19200	19230	19230	19200	1673
542	20240807	113500	6291401960	19260	19250	19260	19220	2013
543	20240807	113400	6252666700	19260	19350	19350	19260	6873
544	20240807	113300	6120067450	19350	19350	19350	19350	108
545	20240807	113200	6117977650	19350	19360	19380	19350	1230
546	20240807	113100	6094158580	19380	19330	19380	19320	1313
547	20240807	113000	6068742910	19340	19380	19380	19340	1174
548	20240807	112900	6046010030	19370	19360	19370	19360	109
549	20240807	112800	6043899100	19380	19380	19380	19360	2087
550	20240807	112700	6003480000	19380	19330	19390	19330	2180
551	20240807	112600	5961269710	19310	19340	19350	19300	2642
552	20240807	112500	5910207510	19350	19390	19420	19350	1979
553	20240807	112400	5871895070	19400	19310	19430	19310	4873
554	20240807	112300	5777615700	19310	19430	19430	19310	2779
555	20240807	112200	5723762780	19400	19300	19500	19290	8681
556	20240807	112100	5555668590	19300	19200	19300	19180	8288
557	20240807	112000	5396295290	19200	19120	19200	19100	5599
558	20240807	111900	5288934610	19120	19100	19150	19090	754
559	20240807	111800	5274528890	19150	19070	19190	19060	2294
560	20240807	111700	5230651320	19070	19050	19070	19050	270
561	20240807	111600	5225503400	19030	19030	19050	19030	571
562	20240807	111500	5214633460	19030	19030	19040	19030	35
563	20240807	111400	5213967400	19040	19090	19090	19040	370
564	20240807	111300	5206920530	19090	19060	19090	19050	609
565	20240807	111200	5195316100	19050	19010	19050	19010	750
566	20240807	111100	5181036070	18990	19010	19040	18990	1616
567	20240807	111000	5150319530	19000	19000	19000	19000	400
568	20240807	110900	5142719530	19010	19000	19040	19000	2373
569	20240807	110800	5097632180	19000	19010	19040	19000	1592
570	20240807	110700	5067383970	19040	19010	19040	18990	488
571	20240807	110600	5058110440	19010	19070	19080	19010	144
572	20240807	110500	5055365540	19070	18980	19070	18970	2496
573	20240807	110400	5007894560	18980	19070	19070	18970	3878
574	20240807	110300	4934163800	19070	19090	19090	19070	2328
575	20240807	110200	4889750830	19090	19170	19200	19090	4014
576	20240807	110100	4812888210	19160	19120	19160	19110	3345
577	20240807	110000	4748912410	19120	19240	19250	19120	2802
578	20240807	105900	4695157050	19240	19130	19250	19130	3946
579	20240807	105800	4619408020	19130	19140	19150	19100	2911
580	20240807	105700	4563749280	19140	19190	19210	19140	2962
581	20240807	105600	4506941760	19190	19130	19190	19130	3874
582	20240807	105500	4432771920	19130	19150	19150	19110	1971
583	20240807	105400	4395056260	19150	19070	19180	19070	4841
584	20240807	105300	4302387400	19070	19080	19080	19060	1410
585	20240807	105200	4275496300	19060	19050	19090	19040	1908
586	20240807	105100	4239125420	19060	18980	19070	18970	8417
587	20240807	105000	4079165220	18980	18940	18980	18930	4263
588	20240807	104900	3998366230	18910	18890	18940	18880	2420
589	20240807	104800	3952601110	18910	18880	18920	18880	2530
590	20240807	104700	3904784830	18880	18830	18890	18830	2234
591	20240807	104600	3862623960	18830	18860	18870	18800	1574
592	20240807	104500	3832979810	18870	18780	18880	18780	2114
593	20240807	104400	3793197090	18780	18790	18820	18780	443
594	20240807	104300	3784871300	18790	18740	18790	18740	3439
595	20240807	104200	3720318920	18730	18680	18730	18680	3394
596	20240807	104100	3656842450	18670	18650	18670	18650	596
597	20240807	104000	3645717920	18640	18630	18640	18630	60
598	20240807	103900	3644599530	18640	18620	18650	18600	2896
599	20240807	103800	3590702300	18610	18600	18610	18600	148
600	20240807	103700	3587948030	18590	18610	18620	18590	2133
601	20240807	103600	3548267190	18610	18630	18630	18610	2255
602	20240807	103500	3506287470	18630	18600	18630	18600	351
603	20240807	103400	3499753560	18610	18580	18610	18570	930
604	20240807	103300	3482457950	18570	18560	18580	18560	8
605	20240807	103200	3482309340	18580	18560	18580	18510	1875
606	20240807	103100	3447567940	18560	18580	18580	18560	257
607	20240807	103000	3442797820	18580	18580	18590	18570	895
608	20240807	102900	3426170680	18580	18560	18590	18560	2507
609	20240807	102800	3379610110	18550	18520	18550	18520	429
610	20240807	102700	3371658900	18520	18540	18540	18520	330
611	20240807	102600	3365545830	18540	18560	18560	18540	289
612	20240807	102500	3360185130	18560	18550	18560	18520	1441
613	20240807	102400	3333487160	18550	18540	18550	18510	1075
614	20240807	102300	3313578270	18550	18420	18580	18420	1555
615	20240807	102200	3284801200	18420	18460	18480	18420	1717
616	20240807	102100	3253116400	18460	18480	18480	18440	1320
617	20240807	102000	3228758760	18480	18470	18480	18430	142
618	20240807	101900	3226136520	18460	18430	18480	18390	2091
619	20240807	101800	3187599420	18420	18390	18420	18390	531
620	20240807	101700	3177828820	18390	18390	18390	18390	73
621	20240807	101600	3176486350	18320	18280	18340	18280	646
622	20240807	101500	3164653200	18280	18290	18300	18260	558
623	20240807	101400	3154453990	18260	18310	18310	18250	2467
624	20240807	101300	3109380530	18310	18390	18390	18300	2188
625	20240807	101200	3069275680	18400	18350	18400	18350	145
626	20240807	101100	3066612950	18350	18390	18390	18350	858
627	20240807	101000	3050856120	18390	18400	18420	18390	274
628	20240807	100900	3045814350	18410	18360	18410	18360	430
629	20240807	100800	3037905830	18360	18360	18410	18320	1056
630	20240807	100700	3018533470	18350	18410	18410	18200	6981
631	20240807	100600	2890727240	18410	18450	18460	18410	1646
632	20240807	100500	2860380960	18450	18450	18490	18440	718
633	20240807	100400	2847133750	18450	18460	18460	18440	1241
634	20240807	100300	2824235230	18460	18510	18510	18460	1209
635	20240807	100200	2801914430	18500	18470	18520	18460	1214
636	20240807	100100	2779480840	18470	18540	18540	18470	4747
637	20240807	100000	2691586480	18540	18590	18630	18520	2541
638	20240807	095900	2644485670	18630	18560	18640	18560	551
639	20240807	095800	2634247540	18570	18530	18570	18530	407
640	20240807	095700	2626703370	18540	18560	18580	18540	1811
641	20240807	095600	2593093830	18560	18590	18590	18530	865
642	20240807	095500	2577045800	18590	18600	18600	18580	1005
643	20240807	095400	2558363330	18590	18550	18630	18550	1388
644	20240807	095300	2532540860	18530	18550	18550	18530	211
645	20240807	095200	2528631000	18560	18490	18560	18490	623
646	20240807	095100	2517097580	18480	18590	18600	18470	5247
647	20240807	095000	2419921870	18600	18610	18610	18590	575
648	20240807	094900	2409226930	18610	18610	18620	18600	359
649	20240807	094800	2402546320	18620	18600	18630	18600	272
650	20240807	094700	2397483490	18630	18600	18630	18570	772
651	20240807	094600	2383128520	18600	18600	18700	18590	1745
652	20240807	094500	2350626410	18600	18650	18650	18590	2482
653	20240807	094400	2304419040	18640	18690	18690	18640	1112
654	20240807	094300	2283655090	18680	18690	18750	18660	1867
655	20240807	094200	2248741500	18700	18650	18700	18650	867
656	20240807	094100	2232536700	18700	18660	18700	18630	1649
657	20240807	094000	2201716640	18630	18650	18700	18630	1133
658	20240807	093900	2180601690	18630	18670	18670	18630	318
659	20240807	093800	2174672830	18670	18690	18690	18650	1519
660	20240807	093700	2146314420	18700	18740	18740	18700	2932
661	20240807	093600	2091437050	18740	18750	18760	18740	223
662	20240807	093500	2087256080	18750	18800	18830	18750	1432
663	20240807	093400	2060371550	18810	18860	18860	18810	3929
664	20240807	093300	1986308310	18850	18790	18860	18790	3069
665	20240807	093200	1928519910	18790	18780	18830	18760	2204
666	20240807	093100	1887108400	18800	18830	18840	18780	2887
667	20240807	093000	1832773490	18830	18830	18840	18780	3565
668	20240807	092900	1765689690	18840	18750	18850	18740	3736
669	20240807	092800	1695497000	18730	18710	18740	18700	4435
670	20240807	092700	1612483200	18700	18690	18730	18660	1602
671	20240807	092600	1582528070	18680	18570	18680	18560	6481
672	20240807	092500	1461807340	18550	18540	18570	18520	2496
673	20240807	092400	1415515320	18550	18500	18560	18500	1692
674	20240807	092300	1384149890	18500	18440	18500	18420	745
675	20240807	092200	1370403980	18440	18500	18510	18430	1864
676	20240807	092100	1336011750	18500	18560	18560	18450	3218
677	20240807	092000	1276390790	18570	18530	18570	18530	2662
678	20240807	091900	1227025440	18540	18510	18540	18440	1765
679	20240807	091800	1194392430	18520	18420	18530	18420	3175
680	20240807	091700	1135742010	18420	18390	18430	18330	2906
681	20240807	091600	1082292320	18390	18450	18450	18380	1934
682	20240807	091500	1046660210	18450	18500	18500	18440	2489
683	20240807	091400	1000707080	18500	18520	18550	18480	3612
684	20240807	091300	933839200	18520	18540	18560	18480	3186
685	20240807	091200	874826570	18550	18430	18550	18430	3168
686	20240807	091100	816259590	18460	18420	18460	18390	1897
687	20240807	091000	781295770	18400	18340	18400	18330	2559
688	20240807	090900	734317260	18350	18210	18350	18210	1055
689	20240807	090800	715034870	18250	18250	18260	18170	5073
690	20240807	090700	622712530	18250	18240	18250	18230	1164
691	20240807	090600	601484230	18230	18400	18400	18230	3240
692	20240807	090500	542053620	18400	18370	18490	18370	4299
693	20240807	090400	462796720	18360	18290	18360	18280	2209
694	20240807	090300	422357590	18290	18300	18310	18220	2134
695	20240807	090200	383363810	18310	18200	18310	18130	5203
696	20240807	090100	288656330	18240	18230	18300	18200	4237
697	20240807	090000	211347880	18180	18320	18320	18160	11416