KissMeData/036800/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	191900	609372510	18910	18910	18910	18910	575
3	20240805	191800	609372510	18910	18910	18910	18910	0
4	20240805	191700	609372510	18910	18910	18910	18910	0
5	20240805	191600	609372510	18910	18910	18910	18910	0
6	20240805	191500	609372510	18910	18910	18910	18910	0
7	20240805	191400	609372510	18910	18910	18910	18910	0
8	20240805	191300	609372510	18910	18910	18910	18910	0
9	20240805	191200	609372510	18910	18910	18910	18910	0
10	20240805	191100	609372510	18910	18910	18910	18910	0
11	20240805	191000	609372510	18910	18910	18910	18910	0
12	20240805	190900	609372510	18910	18910	18910	18910	0
13	20240805	190800	609372510	18910	18910	18910	18910	0
14	20240805	190700	609372510	18910	18910	18910	18910	0
15	20240805	190600	609372510	18910	18910	18910	18910	0
16	20240805	190500	609372510	18910	18910	18910	18910	0
17	20240805	190400	609372510	18910	18910	18910	18910	0
18	20240805	190300	609372510	18910	18910	18910	18910	0
19	20240805	190200	609372510	18910	18910	18910	18910	0
20	20240805	190100	609372510	18910	18910	18910	18910	0
21	20240805	190000	609372510	18910	18910	18910	18910	0
22	20240805	185900	609372510	18910	18910	18910	18910	0
23	20240805	185800	609372510	18910	18910	18910	18910	0
24	20240805	185700	609372510	18910	18910	18910	18910	0
25	20240805	185600	609372510	18910	18910	18910	18910	0
26	20240805	185500	609372510	18910	18910	18910	18910	0
27	20240805	185400	609372510	18910	18910	18910	18910	0
28	20240805	185300	609372510	18910	18910	18910	18910	0
29	20240805	185200	609372510	18910	18910	18910	18910	0
30	20240805	185100	609372510	18910	18910	18910	18910	0
31	20240805	185000	609372510	18910	18910	18910	18910	0
32	20240805	184900	609372510	18910	18910	18910	18910	575
33	20240805	184800	609372510	18910	18910	18910	18910	0
34	20240805	184700	609372510	18910	18910	18910	18910	0
35	20240805	184600	609372510	18910	18910	18910	18910	0
36	20240805	184500	609372510	18910	18910	18910	18910	0
37	20240805	184400	609372510	18910	18910	18910	18910	0
38	20240805	184300	609372510	18910	18910	18910	18910	0
39	20240805	184200	609372510	18910	18910	18910	18910	0
40	20240805	184100	609372510	18910	18910	18910	18910	0
41	20240805	184000	609372510	18910	18910	18910	18910	0
42	20240805	183900	609372510	18910	18910	18910	18910	0
43	20240805	183800	609372510	18910	18910	18910	18910	0
44	20240805	183700	609372510	18910	18910	18910	18910	0
45	20240805	183600	609372510	18910	18910	18910	18910	0
46	20240805	183500	609372510	18910	18910	18910	18910	0
47	20240805	183400	609372510	18910	18910	18910	18910	0
48	20240805	183300	609372510	18910	18910	18910	18910	0
49	20240805	183200	609372510	18910	18910	18910	18910	0
50	20240805	183100	609372510	18910	18910	18910	18910	0
51	20240805	183000	609372510	18910	18910	18910	18910	0
52	20240805	182900	609372510	18910	18910	18910	18910	0
53	20240805	182800	609372510	18910	18910	18910	18910	0
54	20240805	182700	609372510	18910	18910	18910	18910	0
55	20240805	182600	609372510	18910	18910	18910	18910	0
56	20240805	182500	609372510	18910	18910	18910	18910	0
57	20240805	182400	609372510	18910	18910	18910	18910	0
58	20240805	182300	609372510	18910	18910	18910	18910	0
59	20240805	182200	609372510	18910	18910	18910	18910	0
60	20240805	182100	609372510	18910	18910	18910	18910	0
61	20240805	182000	609372510	18910	18910	18910	18910	0
62	20240805	181900	609372510	18910	18910	18910	18910	575
63	20240805	181800	609372510	18910	18910	18910	18910	0
64	20240805	181700	609372510	18910	18910	18910	18910	0
65	20240805	181600	609372510	18910	18910	18910	18910	0
66	20240805	181500	609372510	18910	18910	18910	18910	0
67	20240805	181400	609372510	18910	18910	18910	18910	0
68	20240805	181300	609372510	18910	18910	18910	18910	0
69	20240805	181200	609372510	18910	18910	18910	18910	0
70	20240805	181100	609372510	18910	18910	18910	18910	0
71	20240805	181000	609372510	18910	18910	18910	18910	0
72	20240805	180900	609372510	18910	18910	18910	18910	0
73	20240805	180800	609372510	18910	18910	18910	18910	0
74	20240805	180700	609372510	18910	18910	18910	18910	0
75	20240805	180600	609372510	18910	18910	18910	18910	0
76	20240805	180500	609372510	18910	18910	18910	18910	0
77	20240805	180400	609372510	18910	18910	18910	18910	0
78	20240805	180300	609372510	18910	18910	18910	18910	0
79	20240805	180200	609372510	18910	18910	18910	18910	0
80	20240805	180100	609372510	18910	18910	18910	18910	0
81	20240805	180000	609372510	18910	18910	18910	18910	0
82	20240805	175900	609372510	18910	18910	18910	18910	0
83	20240805	175800	609372510	18910	18910	18910	18910	0
84	20240805	175700	609372510	18910	18910	18910	18910	0
85	20240805	175600	609372510	18910	18910	18910	18910	0
86	20240805	175500	609372510	18910	18910	18910	18910	0
87	20240805	175400	609372510	18910	18910	18910	18910	0
88	20240805	175300	609372510	18910	18910	18910	18910	0
89	20240805	175200	609372510	18910	18910	18910	18910	0
90	20240805	175100	609372510	18910	18910	18910	18910	0
91	20240805	175000	609372510	18910	18910	18910	18910	0
92	20240805	174900	609372510	18910	18910	18910	18910	575
93	20240805	174800	609372510	18910	18910	18910	18910	0
94	20240805	174700	609372510	18910	18910	18910	18910	0
95	20240805	174600	609372510	18910	18910	18910	18910	0
96	20240805	174500	609372510	18910	18910	18910	18910	0
97	20240805	174400	609372510	18910	18910	18910	18910	0
98	20240805	174300	609372510	18910	18910	18910	18910	0
99	20240805	174200	609372510	18910	18910	18910	18910	0
100	20240805	174100	609372510	18910	18910	18910	18910	0
101	20240805	174000	609372510	18910	18910	18910	18910	0
102	20240805	173900	609372510	18910	18910	18910	18910	0
103	20240805	173800	609372510	18910	18910	18910	18910	0
104	20240805	173700	609372510	18910	18910	18910	18910	0
105	20240805	173600	609372510	18910	18910	18910	18910	0
106	20240805	173500	609372510	18910	18910	18910	18910	0
107	20240805	173400	609372510	18910	18910	18910	18910	0
108	20240805	173300	609372510	18910	18910	18910	18910	0
109	20240805	173200	609372510	18910	18910	18910	18910	0
110	20240805	173100	609372510	18910	18910	18910	18910	0
111	20240805	173000	609372510	18910	18910	18910	18910	0
112	20240805	172900	609372510	18910	18910	18910	18910	0
113	20240805	172800	609372510	18910	18910	18910	18910	0
114	20240805	172700	609372510	18910	18910	18910	18910	0
115	20240805	172600	609372510	18910	18910	18910	18910	0
116	20240805	172500	609372510	18910	18910	18910	18910	0
117	20240805	172400	609372510	18910	18910	18910	18910	0
118	20240805	172300	609372510	18910	18910	18910	18910	0
119	20240805	172200	609372510	18910	18910	18910	18910	0
120	20240805	172100	609372510	18910	18910	18910	18910	0
121	20240805	172000	609372510	18910	18910	18910	18910	0
122	20240805	171900	609372510	18910	18910	18910	18910	575
123	20240805	171800	609372510	18910	18910	18910	18910	0
124	20240805	171700	609372510	18910	18910	18910	18910	0
125	20240805	171600	609372510	18910	18910	18910	18910	0
126	20240805	171500	609372510	18910	18910	18910	18910	0
127	20240805	171400	609372510	18910	18910	18910	18910	0
128	20240805	171300	609372510	18910	18910	18910	18910	0
129	20240805	171200	609372510	18910	18910	18910	18910	0
130	20240805	171100	609372510	18910	18910	18910	18910	0
131	20240805	171000	609372510	18910	18910	18910	18910	0
132	20240805	170900	609372510	18910	18910	18910	18910	0
133	20240805	170800	609372510	18910	18910	18910	18910	0
134	20240805	170700	609372510	18910	18910	18910	18910	0
135	20240805	170600	609372510	18910	18910	18910	18910	0
136	20240805	170500	609372510	18910	18910	18910	18910	0
137	20240805	170400	609372510	18910	18910	18910	18910	0
138	20240805	170300	609372510	18910	18910	18910	18910	0
139	20240805	170200	609372510	18910	18910	18910	18910	0
140	20240805	170100	609372510	18910	18910	18910	18910	0
141	20240805	170000	609372510	18910	18910	18910	18910	0
142	20240805	165900	609372510	18910	18910	18910	18910	0
143	20240805	165800	609372510	18910	18910	18910	18910	0
144	20240805	165700	609372510	18910	18910	18910	18910	0
145	20240805	165600	609372510	18910	18910	18910	18910	0
146	20240805	165500	609372510	18910	18910	18910	18910	0
147	20240805	165400	609372510	18910	18910	18910	18910	0
148	20240805	165300	609372510	18910	18910	18910	18910	0
149	20240805	165200	609372510	18910	18910	18910	18910	0
150	20240805	165100	609372510	18910	18910	18910	18910	0
151	20240805	165000	609372510	18910	18910	18910	18910	0
152	20240805	164900	609372510	18910	18910	18910	18910	575
153	20240805	164800	609372510	18910	18910	18910	18910	0
154	20240805	164700	609372510	18910	18910	18910	18910	0
155	20240805	164600	609372510	18910	18910	18910	18910	0
156	20240805	164500	609372510	18910	18910	18910	18910	0
157	20240805	164400	609372510	18910	18910	18910	18910	0
158	20240805	164300	609372510	18910	18910	18910	18910	0
159	20240805	164200	609372510	18910	18910	18910	18910	0
160	20240805	164100	609372510	18910	18910	18910	18910	0
161	20240805	164000	609372510	18910	18910	18910	18910	0
162	20240805	163900	609372510	18910	18910	18910	18910	0
163	20240805	163800	609372510	18910	18910	18910	18910	0
164	20240805	163700	609372510	18910	18910	18910	18910	0
165	20240805	163600	609372510	18910	18910	18910	18910	0
166	20240805	163500	609372510	18910	18910	18910	18910	0
167	20240805	163400	609372510	18910	18910	18910	18910	0
168	20240805	163300	609372510	18910	18910	18910	18910	0
169	20240805	163200	609372510	18910	18910	18910	18910	0
170	20240805	163100	609372510	18910	18910	18910	18910	0
171	20240805	163000	609372510	18910	18910	18910	18910	0
172	20240805	162900	609372510	18910	18910	18910	18910	0
173	20240805	162800	609372510	18910	18910	18910	18910	0
174	20240805	162700	609372510	18910	18910	18910	18910	0
175	20240805	162600	609372510	18910	18910	18910	18910	0
176	20240805	162500	609372510	18910	18910	18910	18910	0
177	20240805	162400	609372510	18910	18910	18910	18910	0
178	20240805	162300	609372510	18910	18910	18910	18910	0
179	20240805	162200	609372510	18910	18910	18910	18910	0
180	20240805	162100	609372510	18910	18910	18910	18910	0
181	20240805	162000	609372510	18910	18910	18910	18910	0
182	20240805	161900	609372510	18910	18910	18910	18910	575
183	20240805	161800	609372510	18910	18910	18910	18910	0
184	20240805	161700	609372510	18910	18910	18910	18910	0
185	20240805	161600	609372510	18910	18910	18910	18910	0
186	20240805	161500	609372510	18910	18910	18910	18910	0
187	20240805	161400	609372510	18910	18910	18910	18910	0
188	20240805	161300	609372510	18910	18910	18910	18910	0
189	20240805	161200	609372510	18910	18910	18910	18910	0
190	20240805	161100	609372510	18910	18910	18910	18910	0
191	20240805	161000	609372510	18910	18910	18910	18910	0
192	20240805	160900	609372510	18910	18910	18910	18910	0
193	20240805	160800	609372510	18910	18910	18910	18910	0
194	20240805	160700	609372510	18910	18910	18910	18910	0
195	20240805	160600	609372510	18910	18910	18910	18910	0
196	20240805	160500	609372510	18910	18910	18910	18910	0
197	20240805	160400	609372510	18910	18910	18910	18910	0
198	20240805	160300	609372510	18910	18910	18910	18910	0
199	20240805	160200	609372510	18910	18910	18910	18910	0
200	20240805	160100	609372510	18910	18910	18910	18910	0
201	20240805	160000	609372510	18910	18910	18910	18910	0
202	20240805	155900	609372510	18910	18910	18910	18910	0
203	20240805	155800	609372510	18910	18910	18910	18910	0
204	20240805	155700	609372510	18910	18910	18910	18910	0
205	20240805	155600	609372510	18910	18910	18910	18910	0
206	20240805	155500	609372510	18910	18910	18910	18910	0
207	20240805	155400	609372510	18910	18910	18910	18910	0
208	20240805	155300	609372510	18910	18910	18910	18910	0
209	20240805	155200	609372510	18910	18910	18910	18910	0
210	20240805	155100	609372510	18910	18910	18910	18910	0
211	20240805	155000	609372510	18910	18910	18910	18910	0
212	20240805	154900	609372510	18910	18910	18910	18910	575
213	20240805	154800	609372510	18910	18910	18910	18910	0
214	20240805	154700	609372510	18910	18910	18910	18910	0
215	20240805	154600	609372510	18910	18910	18910	18910	0
216	20240805	154500	609372510	18910	18910	18910	18910	0
217	20240805	154400	609372510	18910	18910	18910	18910	0
218	20240805	154300	609372510	18910	18910	18910	18910	0
219	20240805	154200	609372510	18910	18910	18910	18910	0
220	20240805	154100	609372510	18910	18910	18910	18910	0
221	20240805	154000	609372510	18910	18910	18910	18910	0
222	20240805	153900	609372510	18910	18910	18910	18910	0
223	20240805	153800	609372510	18910	18910	18910	18910	0
224	20240805	153700	609372510	18910	18910	18910	18910	0
225	20240805	153600	609372510	18910	18910	18910	18910	0
226	20240805	153500	609372510	18910	18910	18910	18910	0
227	20240805	153400	609372510	18910	18910	18910	18910	0
228	20240805	153300	609372510	18910	18910	18910	18910	0
229	20240805	153200	609372510	18910	18910	18910	18910	0
230	20240805	153100	609372510	18910	18910	18910	18910	0
231	20240805	153000	609372510	18910	18910	18910	18910	575
232	20240805	152900	598499260	18910	18910	18910	18910	0
233	20240805	152800	598499260	18910	18910	18910	18910	0
234	20240805	152700	598499260	18910	18910	18910	18910	0
235	20240805	152600	598499260	18910	18910	18910	18910	0
236	20240805	152500	598499260	18910	18910	18910	18910	0
237	20240805	152400	598499260	18910	18910	18910	18910	0
238	20240805	152300	598499260	18910	18910	18910	18910	0
239	20240805	152200	598499260	18910	18910	18910	18910	0
240	20240805	152100	598499260	18910	18910	18910	18910	0
241	20240805	152000	598499260	18910	18910	18910	18910	0
242	20240805	151900	598499260	18910	18910	18910	18910	48
243	20240805	151800	597591580	18910	18910	18910	18910	27
244	20240805	151700	597081010	18910	18910	18910	18910	27
245	20240805	151600	596570440	18770	18910	18910	18770	81
246	20240805	151500	595045030	18910	18910	18910	18910	37
247	20240805	151400	594345360	18910	18910	18910	18910	18
248	20240805	151300	594004980	18910	18900	18910	18770	81
249	20240805	151200	592476900	18770	18940	18940	18770	479
250	20240805	151100	583480730	18940	18930	18940	18930	42
251	20240805	151000	582685640	18930	18920	18930	18920	21
252	20240805	150900	582288210	18770	18920	18920	18770	49
253	20240805	150800	581366980	18920	18920	18920	18920	1
254	20240805	150700	581348060	18760	18760	18760	18760	0
255	20240805	150600	581348060	18760	18760	18760	18760	30
256	20240805	150500	580785260	18780	18780	18780	18780	0
257	20240805	150400	580785260	18780	18780	18780	18780	63
258	20240805	150300	579602120	18780	18780	18780	18780	60
259	20240805	150200	578475320	18780	18790	18790	18770	265
260	20240805	150100	573498030	18790	18990	18990	18790	22
261	20240805	150000	573081050	18990	18990	18990	18990	28
262	20240805	145900	572549330	18990	18790	18990	18790	47
263	20240805	145800	571662400	18990	18850	18990	18850	11
264	20240805	145700	571453660	18800	18800	18800	18800	0
265	20240805	145600	571453660	18800	18800	18800	18800	65
266	20240805	145500	570231660	18800	18990	18990	18800	47
267	20240805	145400	569346350	18800	18990	18990	18800	38
268	20240805	145300	568628530	18990	18990	18990	18990	27
269	20240805	145200	568115800	18990	18800	19000	18800	49
270	20240805	145100	567191090	19000	19000	19000	18800	112
271	20240805	145000	565083090	18800	18800	18800	18800	0
272	20240805	144900	565083090	18800	18900	18900	18800	114
273	20240805	144800	562933280	19010	19010	19010	18860	149
274	20240805	144700	560106510	19010	19020	19050	18860	56
275	20240805	144600	559041880	19020	19000	19020	19000	44
276	20240805	144500	558205400	19010	18850	19020	18850	39
277	20240805	144400	557468910	19020	19020	19020	19000	63
278	20240805	144300	556270850	19020	18870	19020	18870	458
279	20240805	144200	547615110	18840	18870	18870	18840	68
280	20240805	144100	546333390	18850	18870	18870	18850	95
281	20240805	144000	544541570	18870	18870	18870	18870	0
282	20240805	143900	544541570	18870	18860	19000	18860	70
283	20240805	143800	543219510	18860	19010	19010	18860	38
284	20240805	143700	542502080	19010	19000	19010	19000	25
285	20240805	143600	542027000	19000	18860	19000	18860	29
286	20240805	143500	541476140	18850	18850	18850	18850	2
287	20240805	143400	541438440	18860	19010	19010	18860	60
288	20240805	143300	540303440	19010	19010	19010	19010	27
289	20240805	143200	539790170	19010	19010	19020	19010	41
290	20240805	143100	539010560	19010	19020	19020	18850	53
291	20240805	143000	538009350	19020	18980	19020	18980	26
292	20240805	142900	537515120	18980	18980	18980	18980	37
293	20240805	142800	536812860	18980	18980	18980	18980	27
294	20240805	142700	536300400	18850	18980	18980	18850	60
295	20240805	142600	535166390	18980	18870	18980	18870	77
296	20240805	142500	533712850	18940	18940	18940	18940	0
297	20240805	142400	533712850	18940	18940	18940	18940	0
298	20240805	142300	533712850	18940	18940	18940	18940	0
299	20240805	142200	533712850	18940	18940	18940	18940	0
300	20240805	142100	533712850	18940	18940	18940	18940	0
301	20240805	142000	533712850	18940	18940	18940	18940	0
302	20240805	141900	533712850	18940	18940	18940	18940	0
303	20240805	141800	533712850	18940	18940	18940	18940	0
304	20240805	141700	533712850	18940	18940	18940	18940	0
305	20240805	141600	533712850	18940	18940	18940	18940	0
306	20240805	141500	533712850	18940	18940	18940	18940	0
307	20240805	141400	533712850	18940	18940	18940	18940	0
308	20240805	141300	533712850	18940	18940	18940	18940	0
309	20240805	141200	533712850	18940	18940	18940	18940	0
310	20240805	141100	533712850	18940	18940	18940	18940	0
311	20240805	141000	533712850	18940	18940	18940	18940	0
312	20240805	140900	533712850	18940	18940	18940	18940	0
313	20240805	140800	533712850	18940	18940	18940	18940	0
314	20240805	140700	533712850	18940	18940	18940	18940	0
315	20240805	140600	533712850	18940	18940	18940	18940	0
316	20240805	140500	533712850	18940	18940	18940	18940	0
317	20240805	140400	533712850	18940	18940	18940	18940	0
318	20240805	140300	533712850	18940	18940	18940	18940	0
319	20240805	140200	533712850	18940	18940	18940	18940	0
320	20240805	140100	533712850	18940	18940	18940	18940	0
321	20240805	140000	533712850	18940	18940	18940	18940	0
322	20240805	135900	533712850	18940	18940	18940	18940	0
323	20240805	135800	533712850	18940	18940	18940	18940	0
324	20240805	135700	533712850	18940	18940	18940	18940	0
325	20240805	135600	533712850	18940	18940	18940	18940	0
326	20240805	135500	533712850	18940	18940	18940	18940	9
327	20240805	135400	533542390	19000	19000	19000	19000	5
328	20240805	135300	533447390	19010	19010	19010	19010	0
329	20240805	135200	533447390	19010	19010	19010	19010	0
330	20240805	135100	533447390	19010	19010	19010	19010	9
331	20240805	135000	533276300	19020	19020	19020	19020	0
332	20240805	134900	533276300	19020	19020	19020	19020	0
333	20240805	134800	533276300	19020	19000	19020	19000	86
334	20240805	134700	531641560	19000	18980	19000	18980	2100
335	20240805	134600	491742040	18930	18930	18930	18930	10
336	20240805	134500	491552740	19000	19000	19000	19000	0
337	20240805	134400	491552740	19000	19000	19000	19000	1
338	20240805	134300	491533740	19000	18900	19000	18900	117
339	20240805	134200	489321440	18890	18900	18900	18890	61
340	20240805	134100	488168550	18950	19000	19000	18950	21
341	20240805	134000	487770550	18950	18960	18960	18950	27
342	20240805	133900	487258690	19000	18970	19000	18970	41
343	20240805	133800	486480890	18990	18990	18990	18990	0
344	20240805	133700	486480890	18990	18990	18990	18990	30
345	20240805	133600	485911190	18990	18990	18990	18990	0
346	20240805	133500	485911190	18990	18990	18990	18990	0
347	20240805	133400	485911190	18990	19010	19010	18990	11
348	20240805	133300	485702210	19020	19020	19020	19020	7
349	20240805	133200	485569070	19020	19020	19020	19020	0
350	20240805	133100	485569070	19020	19020	19020	19020	20
351	20240805	133000	485188670	19030	19040	19040	19030	42
352	20240805	132900	484389200	19050	19050	19050	19050	36
353	20240805	132800	483703400	19060	19060	19060	19060	1
354	20240805	132700	483684340	19070	19070	19070	19070	0
355	20240805	132600	483684340	19070	18900	19080	18900	619
356	20240805	132500	471928330	18900	18900	18900	18900	3
357	20240805	132400	471871630	18890	18890	18890	18890	48
358	20240805	132300	470964910	18910	18900	18910	18900	12
359	20240805	132200	470738000	18900	18900	18900	18900	11
360	20240805	132100	470530100	18950	18950	18950	18950	1
361	20240805	132000	470511150	18950	18950	18950	18950	54
362	20240805	131900	469487850	18950	18950	18950	18950	1
363	20240805	131800	469468900	18890	18890	18890	18890	68
364	20240805	131700	468184380	18890	18990	18990	18890	214
365	20240805	131600	464130680	18990	18990	18990	18990	50
366	20240805	131500	463181180	19000	19000	19000	19000	0
367	20240805	131400	463181180	19000	19000	19000	19000	0
368	20240805	131300	463181180	19000	19000	19000	18900	103
369	20240805	131200	461232790	19000	19000	19000	19000	0
370	20240805	131100	461232790	19000	19000	19000	19000	0
371	20240805	131000	461232790	19000	19000	19000	19000	10
372	20240805	130900	461042790	19000	19000	19000	19000	51
373	20240805	130800	460073790	19100	19100	19100	19100	20
374	20240805	130700	459691790	19100	19050	19110	18350	3013
375	20240805	130600	402942990	19110	19110	19110	19110	0
376	20240805	130500	402942990	19110	19110	19110	19110	2
377	20240805	130400	402904770	19110	19110	19110	19110	14
378	20240805	130300	402637230	19120	19120	19120	19120	0
379	20240805	130200	402637230	19120	19080	19120	19080	12
380	20240805	130100	402407890	19080	19080	19080	19080	220
381	20240805	130000	398210290	19060	19060	19060	19060	4
382	20240805	125900	398134050	19050	19050	19050	19050	30
383	20240805	125800	397562550	19050	19050	19050	19050	4
384	20240805	125700	397486350	19050	19050	19050	19050	101
385	20240805	125600	395562300	19060	19080	19080	19060	250
386	20240805	125500	390796340	19070	19070	19070	19070	2
387	20240805	125400	390758200	19070	19070	19070	19060	81
388	20240805	125300	389213820	19080	19080	19080	19080	10
389	20240805	125200	389023020	19090	19090	19090	19090	11
390	20240805	125100	388813030	19100	19100	19100	19100	0
391	20240805	125000	388813030	19100	19100	19100	19100	2
392	20240805	124900	388774830	19090	19090	19090	19090	19
393	20240805	124800	388412120	19080	19080	19080	19080	0
394	20240805	124700	388412120	19080	19080	19080	19080	12
395	20240805	124600	388183160	19080	19080	19080	19080	0
396	20240805	124500	388183160	19080	19080	19080	19080	52
397	20240805	124400	387191000	19090	19090	19090	19090	0
398	20240805	124300	387191000	19090	19090	19090	19090	120
399	20240805	124200	384900200	19080	19080	19080	19080	27
400	20240805	124100	384385040	19090	19090	19090	19090	0
401	20240805	124000	384385040	19090	19090	19090	19090	0
402	20240805	123900	384385040	19090	19090	19090	19090	1
403	20240805	123800	384365950	19100	19100	19100	19100	0
404	20240805	123700	384365950	19100	19100	19100	19100	11
405	20240805	123600	384155850	19090	19090	19090	19090	0
406	20240805	123500	384155850	19090	19090	19090	19090	22
407	20240805	123400	383735870	19100	19100	19100	19100	0
408	20240805	123300	383735870	19100	19090	19100	19090	2
409	20240805	123200	383697680	19120	19120	19120	19120	0
410	20240805	123100	383697680	19120	19120	19120	19120	0
411	20240805	123000	383697680	19120	19120	19120	19120	0
412	20240805	122900	383697680	19120	19120	19120	19120	0
413	20240805	122800	383697680	19120	19120	19120	19120	0
414	20240805	122700	383697680	19120	19120	19120	19120	268
415	20240805	122600	378573520	19120	19120	19120	19120	0
416	20240805	122500	378573520	19120	19120	19120	19120	0
417	20240805	122400	378573520	19120	19120	19130	19120	30
418	20240805	122300	377999910	19130	19130	19130	19130	0
419	20240805	122200	377999910	19130	19130	19130	19130	0
420	20240805	122100	377999910	19130	19130	19130	19130	0
421	20240805	122000	377999910	19130	19130	19130	19130	0
422	20240805	121900	377999910	19130	19130	19130	19130	0
423	20240805	121800	377999910	19130	19130	19130	19130	0
424	20240805	121700	377999910	19130	19130	19130	19130	0
425	20240805	121600	377999910	19130	19130	19130	19130	0
426	20240805	121500	377999910	19130	19130	19130	19130	0
427	20240805	121400	377999910	19130	19120	19130	19120	116
428	20240805	121300	375781130	19120	19120	19120	19120	10
429	20240805	121200	375589930	19130	19130	19130	19130	0
430	20240805	121100	375589930	19130	19110	19130	19110	4
431	20240805	121000	375513450	19110	19110	19110	19110	64
432	20240805	120900	374290410	19100	19100	19100	19100	30
433	20240805	120800	373717410	19100	19100	19100	19100	0
434	20240805	120700	373717410	19100	19100	19100	19100	1
435	20240805	120600	373698310	19170	19170	19170	19170	1
436	20240805	120500	373679140	19100	19100	19100	19100	1
437	20240805	120400	373660040	19100	19100	19100	19100	0
438	20240805	120300	373660040	19100	19100	19100	19100	0
439	20240805	120200	373660040	19100	19100	19100	19100	0
440	20240805	120100	373660040	19100	19100	19100	19100	0
441	20240805	120000	373660040	19100	19130	19130	19100	200
442	20240805	115900	369835370	19130	19130	19130	19130	12
443	20240805	115800	369605810	19130	19130	19130	19130	15
444	20240805	115700	369318860	19130	19130	19130	19130	15
445	20240805	115600	369031910	19130	19130	19130	19130	47
446	20240805	115500	368132800	19130	19130	19130	19130	18
447	20240805	115400	367788460	19130	19130	19130	19130	22
448	20240805	115300	367367600	19130	19130	19130	19130	53
449	20240805	115200	366353710	19130	19130	19130	19130	20
450	20240805	115100	365971110	19130	19130	19130	19130	9
451	20240805	115000	365798940	19140	19130	19140	19130	13
452	20240805	114900	365550230	19130	19140	19140	19130	79
453	20240805	114800	364038540	19140	19140	19140	19140	15
454	20240805	114700	363751440	19140	19140	19140	19140	23
455	20240805	114600	363311220	19140	19140	19140	19140	11
456	20240805	114500	363100680	19150	19140	19150	19140	74
457	20240805	114400	361683940	19140	19150	19150	19140	16
458	20240805	114300	361377680	19140	19140	19150	19140	73
459	20240805	114200	359979890	19200	19200	19200	19200	0
460	20240805	114100	359979890	19200	19200	19200	19200	0
461	20240805	114000	359979890	19200	19210	19210	19130	773
462	20240805	113900	345159620	19210	19220	19220	19210	44
463	20240805	113800	344314130	19220	19210	19220	19210	47
464	20240805	113700	343411020	19210	19210	19210	19210	23
465	20240805	113600	342969190	19210	19210	19210	19210	15
466	20240805	113500	342681040	19220	19220	19220	19220	24
467	20240805	113400	342219760	19220	19220	19220	19220	0
468	20240805	113300	342219760	19220	19240	19240	19220	23
469	20240805	113200	341777260	19240	19220	19240	19220	58
470	20240805	113100	340661990	19230	19230	19250	19230	24
471	20240805	113000	340200450	19220	19230	19240	19220	40
472	20240805	112900	339431230	19230	19240	19240	19230	52
473	20240805	112800	338430950	19250	19250	19250	19250	411
474	20240805	112700	330519200	19250	19250	19250	19250	26
475	20240805	112600	330018700	19250	19250	19260	19250	25
476	20240805	112500	329537440	19250	19270	19270	19250	78
477	20240805	112400	328035150	19270	19270	19270	19270	17
478	20240805	112300	327707560	19270	19280	19280	19270	20
479	20240805	112200	327322130	19280	19280	19280	19280	31
480	20240805	112100	326724450	19290	19290	19300	19290	645
481	20240805	112000	314282310	19290	19290	19300	19290	38
482	20240805	111900	313549220	19290	19290	19290	19290	21
483	20240805	111800	313144130	19290	19290	19290	19290	44
484	20240805	111700	312295370	19290	19290	19290	19290	26
485	20240805	111600	311793830	19290	19290	19290	19290	14
486	20240805	111500	311523770	19290	19290	19290	19290	623
487	20240805	111400	299506100	19300	19290	19300	19290	18
488	20240805	111300	299158740	19290	19290	19290	19290	18
489	20240805	111200	298811520	19290	19300	19300	19290	237
490	20240805	111100	294239320	19300	19300	19300	19300	20
491	20240805	111000	293853320	19300	19300	19300	19300	35
492	20240805	110900	293177820	19300	19290	19300	19290	61
493	20240805	110800	292000670	19300	19310	19310	19290	2018
494	20240805	110700	253072610	19310	19360	19360	19310	302
495	20240805	110600	247237160	19380	19370	19380	19360	99
496	20240805	110500	245319620	19450	19450	19450	19450	0
497	20240805	110400	245319620	19450	19450	19450	19450	0
498	20240805	110300	245319620	19450	19450	19450	19450	0
499	20240805	110200	245319620	19450	19450	19450	19450	76
500	20240805	110100	243841420	19460	19460	19460	19460	0
501	20240805	110000	243841420	19460	19460	19460	19460	114
502	20240805	105900	241622980	19460	19460	19460	19460	0
503	20240805	105800	241622980	19460	19460	19460	19460	0
504	20240805	105700	241622980	19460	19460	19460	19460	225
505	20240805	105600	237244480	19450	19600	19600	19450	71
506	20240805	105500	235862180	19550	19370	19550	19370	12
507	20240805	105400	235627950	19540	19470	19550	19470	62
508	20240805	105300	234418540	19470	19290	19470	19290	1252
509	20240805	105200	210264820	19290	19290	19290	19290	10
510	20240805	105100	210071920	19290	19300	19300	19290	5778
511	20240805	105000	98609980	19300	19300	19300	19300	0
512	20240805	104900	98609980	19300	19300	19300	19300	292
513	20240805	104800	92974380	19300	19300	19300	19300	0
514	20240805	104700	92974380	19300	19300	19300	19300	0
515	20240805	104600	92974380	19300	19300	19300	19300	42
516	20240805	104500	92163780	19300	19300	19300	19300	5
517	20240805	104400	92067280	19300	19300	19300	19300	0
518	20240805	104300	92067280	19300	19300	19300	19300	20
519	20240805	104200	91681280	19300	19300	19300	19300	26
520	20240805	104100	91179480	19300	19300	19300	19300	0
521	20240805	104000	91179480	19300	19300	19300	19300	15
522	20240805	103900	90889980	19300	19300	19300	19300	28
523	20240805	103800	90349580	19300	19290	19300	19290	23
524	20240805	103700	89905770	19300	19300	19300	19300	5
525	20240805	103600	89809270	19300	19300	19300	19300	15
526	20240805	103500	89519770	19300	19300	19300	19300	39
527	20240805	103400	88767070	19300	19300	19300	19300	9
528	20240805	103300	88593370	19300	19300	19300	19300	0
529	20240805	103200	88593370	19300	19300	19300	19300	39
530	20240805	103100	87840670	19300	19310	19310	19300	22
531	20240805	103000	87415980	19300	19300	19300	19300	0
532	20240805	102900	87415980	19300	19290	19300	19290	21
533	20240805	102800	87010800	19290	19290	19290	19290	1
534	20240805	102700	86991510	19290	19280	19290	19280	25
535	20240805	102600	86509350	19280	19270	19280	19270	12
536	20240805	102500	86278090	19270	19270	19270	19270	33
537	20240805	102400	85642180	19270	19270	19270	19270	16
538	20240805	102300	85333860	19270	19270	19270	19270	4
539	20240805	102200	85256780	19270	19270	19270	19270	1
540	20240805	102100	85237510	19270	19270	19270	19270	30
541	20240805	102000	84659410	19270	19270	19270	19270	10
542	20240805	101900	84466710	19280	19280	19280	19280	24
543	20240805	101800	84003990	19270	19270	19270	19270	38
544	20240805	101700	83271730	19280	19270	19280	19270	15
545	20240805	101600	82982650	19270	19270	19270	19270	0
546	20240805	101500	82982650	19270	19270	19270	19270	9
547	20240805	101400	82809220	19270	19270	19270	19270	36
548	20240805	101300	82115500	19270	19270	19270	19270	13
549	20240805	101200	81864990	19270	19270	19270	19270	19
550	20240805	101100	81498860	19280	19280	19290	19280	10
551	20240805	101000	81305980	19280	19270	19280	19270	18
552	20240805	100900	80959030	19290	19260	19290	19260	28
553	20240805	100800	80419330	19270	19260	19270	19260	17
554	20240805	100700	80091900	19270	19270	19270	19270	30
555	20240805	100600	79513800	19260	19260	19260	19260	8
556	20240805	100500	79359720	19270	19270	19270	19270	1
557	20240805	100400	79340450	19260	19260	19270	19260	44
558	20240805	100300	78492980	19260	19260	19260	19260	10
559	20240805	100200	78300380	19270	19270	19270	19270	3
560	20240805	100100	78242570	19260	19260	19260	19260	9
561	20240805	100000	78069230	19260	19260	19260	19260	230
562	20240805	095900	73639430	19250	19250	19250	19250	0
563	20240805	095800	73639430	19250	19260	19260	19250	12
564	20240805	095700	73408400	19250	19250	19260	19250	124
565	20240805	095600	71021270	19260	19260	19260	19260	9
566	20240805	095500	70847930	19270	19280	19280	19270	49
567	20240805	095400	69903220	19290	19290	19290	19280	11
568	20240805	095300	69691080	19300	19310	19310	19300	345
569	20240805	095200	63032460	19320	19320	19320	19320	30
570	20240805	095100	62452860	19340	19340	19340	19340	43
571	20240805	095000	61621240	19350	19370	19400	19350	263
572	20240805	094900	56529640	19370	19400	19400	19370	85
573	20240805	094800	54882730	19370	19400	19400	19370	63
574	20240805	094700	53660570	19390	19410	19410	19390	153
575	20240805	094600	50691200	19480	19480	19480	19480	0
576	20240805	094500	50691200	19480	19430	19480	19430	27
577	20240805	094400	50166540	19490	19490	19490	19490	0
578	20240805	094300	50166540	19490	19490	19490	19490	0
579	20240805	094200	50166540	19490	19490	19490	19490	80
580	20240805	094100	48607340	19490	19490	19490	19490	0
581	20240805	094000	48607340	19490	19490	19490	19490	63
582	20240805	093900	47379470	19570	19570	19570	19570	5
583	20240805	093800	47281620	19590	19590	19590	19590	10
584	20240805	093700	47085720	19600	19600	19600	19510	61
585	20240805	093600	45891920	19510	19650	19650	19510	21
586	20240805	093500	45482070	19690	19690	19690	19690	0
587	20240805	093400	45482070	19690	19690	19690	19690	0
588	20240805	093300	45482070	19690	19690	19690	19690	1
589	20240805	093200	45462380	19740	19740	19740	19740	0
590	20240805	093100	45462380	19740	19500	19740	19500	66
591	20240805	093000	44173380	19500	19500	19510	19500	10
592	20240805	092900	43978370	19510	19480	19510	19480	28
593	20240805	092800	43432900	19510	19480	19510	19480	133
594	20240805	092700	40841720	19480	19470	19500	19470	20
595	20240805	092600	40452030	19470	19440	19470	19430	30
596	20240805	092500	39868720	19450	19450	19450	19450	9
597	20240805	092400	39693670	19450	19430	19450	19400	351
598	20240805	092300	32882260	19440	19460	19460	19440	617
599	20240805	092200	20881200	19460	19460	19460	19460	5
600	20240805	092100	20783900	19470	19490	19490	19470	25
601	20240805	092000	20296790	19500	19500	19500	19500	61
602	20240805	091900	19107290	19500	19500	19500	19500	0
603	20240805	091800	19107290	19500	19510	19510	19500	136
604	20240805	091700	16454950	19530	19540	19540	19530	192
605	20240805	091600	12704940	19540	19540	19540	19540	0
606	20240805	091500	12704940	19540	19540	19540	19540	0
607	20240805	091400	12704940	19540	19540	19540	19540	0
608	20240805	091300	12704940	19540	19550	19550	19540	21
609	20240805	091200	12294500	19630	19630	19630	19630	0
610	20240805	091100	12294500	19630	19630	19630	19630	0
611	20240805	091000	12294500	19630	19630	19630	19630	1
612	20240805	090900	12274870	19530	19530	19530	19530	0
613	20240805	090800	12274870	19530	19530	19530	19530	3
614	20240805	090700	12216280	19530	19610	19610	19530	558
615	20240805	090600	1298460	19620	19650	19650	19570	45
616	20240805	090500	414970	19660	19670	19670	19660	11
617	20240805	090400	198660	19700	19700	19700	19700	0
618	20240805	090300	198660	19700	19700	19700	19700	0
619	20240805	090200	198660	19700	19700	19700	19700	1
620	20240805	090100	178960	19730	19840	19840	19730	3
621	20240805	090000	119590	19880	19980	19980	19880	6