KissMeData/095660/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200300	5441703090	18700	18700	18700	18700	3970
3	20240806	200200	5441703090	18700	18700	18700	18700	0
4	20240806	200100	5441703090	18700	18700	18700	18700	0
5	20240806	200000	5441703090	18700	18700	18700	18700	0
6	20240806	195900	5441703090	18700	18700	18700	18700	0
7	20240806	195800	5441703090	18700	18700	18700	18700	0
8	20240806	195700	5441703090	18700	18700	18700	18700	0
9	20240806	195600	5441703090	18700	18700	18700	18700	0
10	20240806	195500	5441703090	18700	18700	18700	18700	0
11	20240806	195400	5441703090	18700	18700	18700	18700	0
12	20240806	195300	5441703090	18700	18700	18700	18700	0
13	20240806	195200	5441703090	18700	18700	18700	18700	0
14	20240806	195100	5441703090	18700	18700	18700	18700	0
15	20240806	195000	5441703090	18700	18700	18700	18700	0
16	20240806	194900	5441703090	18700	18700	18700	18700	0
17	20240806	194800	5441703090	18700	18700	18700	18700	0
18	20240806	194700	5441703090	18700	18700	18700	18700	0
19	20240806	194600	5441703090	18700	18700	18700	18700	0
20	20240806	194500	5441703090	18700	18700	18700	18700	0
21	20240806	194400	5441703090	18700	18700	18700	18700	0
22	20240806	194300	5441703090	18700	18700	18700	18700	0
23	20240806	194200	5441703090	18700	18700	18700	18700	0
24	20240806	194100	5441703090	18700	18700	18700	18700	0
25	20240806	194000	5441703090	18700	18700	18700	18700	0
26	20240806	193900	5441703090	18700	18700	18700	18700	0
27	20240806	193800	5441703090	18700	18700	18700	18700	0
28	20240806	193700	5441703090	18700	18700	18700	18700	0
29	20240806	193600	5441703090	18700	18700	18700	18700	0
30	20240806	193500	5441703090	18700	18700	18700	18700	0
31	20240806	193400	5441703090	18700	18700	18700	18700	0
32	20240806	193300	5441703090	18700	18700	18700	18700	3970
33	20240806	193200	5441703090	18700	18700	18700	18700	0
34	20240806	193100	5441703090	18700	18700	18700	18700	0
35	20240806	193000	5441703090	18700	18700	18700	18700	0
36	20240806	192900	5441703090	18700	18700	18700	18700	0
37	20240806	192800	5441703090	18700	18700	18700	18700	0
38	20240806	192700	5441703090	18700	18700	18700	18700	0
39	20240806	192600	5441703090	18700	18700	18700	18700	0
40	20240806	192500	5441703090	18700	18700	18700	18700	0
41	20240806	192400	5441703090	18700	18700	18700	18700	0
42	20240806	192300	5441703090	18700	18700	18700	18700	0
43	20240806	192200	5441703090	18700	18700	18700	18700	0
44	20240806	192100	5441703090	18700	18700	18700	18700	0
45	20240806	192000	5441703090	18700	18700	18700	18700	0
46	20240806	191900	5441703090	18700	18700	18700	18700	0
47	20240806	191800	5441703090	18700	18700	18700	18700	0
48	20240806	191700	5441703090	18700	18700	18700	18700	0
49	20240806	191600	5441703090	18700	18700	18700	18700	0
50	20240806	191500	5441703090	18700	18700	18700	18700	0
51	20240806	191400	5441703090	18700	18700	18700	18700	0
52	20240806	191300	5441703090	18700	18700	18700	18700	0
53	20240806	191200	5441703090	18700	18700	18700	18700	0
54	20240806	191100	5441703090	18700	18700	18700	18700	0
55	20240806	191000	5441703090	18700	18700	18700	18700	0
56	20240806	190900	5441703090	18700	18700	18700	18700	0
57	20240806	190800	5441703090	18700	18700	18700	18700	0
58	20240806	190700	5441703090	18700	18700	18700	18700	0
59	20240806	190600	5441703090	18700	18700	18700	18700	0
60	20240806	190500	5441703090	18700	18700	18700	18700	0
61	20240806	190400	5441703090	18700	18700	18700	18700	0
62	20240806	190300	5441703090	18700	18700	18700	18700	3970
63	20240806	190200	5441703090	18700	18700	18700	18700	0
64	20240806	190100	5441703090	18700	18700	18700	18700	0
65	20240806	190000	5441703090	18700	18700	18700	18700	0
66	20240806	185900	5441703090	18700	18700	18700	18700	0
67	20240806	185800	5441703090	18700	18700	18700	18700	0
68	20240806	185700	5441703090	18700	18700	18700	18700	0
69	20240806	185600	5441703090	18700	18700	18700	18700	0
70	20240806	185500	5441703090	18700	18700	18700	18700	0
71	20240806	185400	5441703090	18700	18700	18700	18700	0
72	20240806	185300	5441703090	18700	18700	18700	18700	0
73	20240806	185200	5441703090	18700	18700	18700	18700	0
74	20240806	185100	5441703090	18700	18700	18700	18700	0
75	20240806	185000	5441703090	18700	18700	18700	18700	0
76	20240806	184900	5441703090	18700	18700	18700	18700	0
77	20240806	184800	5441703090	18700	18700	18700	18700	0
78	20240806	184700	5441703090	18700	18700	18700	18700	0
79	20240806	184600	5441703090	18700	18700	18700	18700	0
80	20240806	184500	5441703090	18700	18700	18700	18700	0
81	20240806	184400	5441703090	18700	18700	18700	18700	0
82	20240806	184300	5441703090	18700	18700	18700	18700	0
83	20240806	184200	5441703090	18700	18700	18700	18700	0
84	20240806	184100	5441703090	18700	18700	18700	18700	0
85	20240806	184000	5441703090	18700	18700	18700	18700	0
86	20240806	183900	5441703090	18700	18700	18700	18700	0
87	20240806	183800	5441703090	18700	18700	18700	18700	0
88	20240806	183700	5441703090	18700	18700	18700	18700	0
89	20240806	183600	5441703090	18700	18700	18700	18700	0
90	20240806	183500	5441703090	18700	18700	18700	18700	0
91	20240806	183400	5441703090	18700	18700	18700	18700	0
92	20240806	183300	5441703090	18700	18700	18700	18700	3970
93	20240806	183200	5441703090	18700	18700	18700	18700	0
94	20240806	183100	5441703090	18700	18700	18700	18700	0
95	20240806	183000	5441703090	18700	18700	18700	18700	0
96	20240806	182900	5441703090	18700	18700	18700	18700	0
97	20240806	182800	5441703090	18700	18700	18700	18700	0
98	20240806	182700	5441703090	18700	18700	18700	18700	0
99	20240806	182600	5441703090	18700	18700	18700	18700	0
100	20240806	182500	5441703090	18700	18700	18700	18700	0
101	20240806	182400	5441703090	18700	18700	18700	18700	0
102	20240806	182300	5441703090	18700	18700	18700	18700	0
103	20240806	182200	5441703090	18700	18700	18700	18700	0
104	20240806	182100	5441703090	18700	18700	18700	18700	0
105	20240806	182000	5441703090	18700	18700	18700	18700	0
106	20240806	181900	5441703090	18700	18700	18700	18700	0
107	20240806	181800	5441703090	18700	18700	18700	18700	0
108	20240806	181700	5441703090	18700	18700	18700	18700	0
109	20240806	181600	5441703090	18700	18700	18700	18700	0
110	20240806	181500	5441703090	18700	18700	18700	18700	0
111	20240806	181400	5441703090	18700	18700	18700	18700	0
112	20240806	181300	5441703090	18700	18700	18700	18700	0
113	20240806	181200	5441703090	18700	18700	18700	18700	0
114	20240806	181100	5441703090	18700	18700	18700	18700	0
115	20240806	181000	5441703090	18700	18700	18700	18700	0
116	20240806	180900	5441703090	18700	18700	18700	18700	0
117	20240806	180800	5441703090	18700	18700	18700	18700	0
118	20240806	180700	5441703090	18700	18700	18700	18700	0
119	20240806	180600	5441703090	18700	18700	18700	18700	0
120	20240806	180500	5441703090	18700	18700	18700	18700	0
121	20240806	180400	5441703090	18700	18700	18700	18700	0
122	20240806	180300	5441703090	18700	18700	18700	18700	3970
123	20240806	180200	5441703090	18700	18700	18700	18700	0
124	20240806	180100	5441703090	18700	18700	18700	18700	0
125	20240806	180000	5441703090	18700	18700	18700	18700	0
126	20240806	175900	5441703090	18700	18700	18700	18700	0
127	20240806	175800	5441703090	18700	18700	18700	18700	0
128	20240806	175700	5441703090	18700	18700	18700	18700	0
129	20240806	175600	5441703090	18700	18700	18700	18700	0
130	20240806	175500	5441703090	18700	18700	18700	18700	0
131	20240806	175400	5441703090	18700	18700	18700	18700	0
132	20240806	175300	5441703090	18700	18700	18700	18700	0
133	20240806	175200	5441703090	18700	18700	18700	18700	0
134	20240806	175100	5441703090	18700	18700	18700	18700	0
135	20240806	175000	5441703090	18700	18700	18700	18700	0
136	20240806	174900	5441703090	18700	18700	18700	18700	0
137	20240806	174800	5441703090	18700	18700	18700	18700	0
138	20240806	174700	5441703090	18700	18700	18700	18700	0
139	20240806	174600	5441703090	18700	18700	18700	18700	0
140	20240806	174500	5441703090	18700	18700	18700	18700	0
141	20240806	174400	5441703090	18700	18700	18700	18700	0
142	20240806	174300	5441703090	18700	18700	18700	18700	0
143	20240806	174200	5441703090	18700	18700	18700	18700	0
144	20240806	174100	5441703090	18700	18700	18700	18700	0
145	20240806	174000	5441703090	18700	18700	18700	18700	0
146	20240806	173900	5441703090	18700	18700	18700	18700	0
147	20240806	173800	5441703090	18700	18700	18700	18700	0
148	20240806	173700	5441703090	18700	18700	18700	18700	0
149	20240806	173600	5441703090	18700	18700	18700	18700	0
150	20240806	173500	5441703090	18700	18700	18700	18700	0
151	20240806	173400	5441703090	18700	18700	18700	18700	0
152	20240806	173300	5441703090	18700	18700	18700	18700	3970
153	20240806	173200	5441703090	18700	18700	18700	18700	0
154	20240806	173100	5441703090	18700	18700	18700	18700	0
155	20240806	173000	5441703090	18700	18700	18700	18700	0
156	20240806	172900	5441703090	18700	18700	18700	18700	0
157	20240806	172800	5441703090	18700	18700	18700	18700	0
158	20240806	172700	5441703090	18700	18700	18700	18700	0
159	20240806	172600	5441703090	18700	18700	18700	18700	0
160	20240806	172500	5441703090	18700	18700	18700	18700	0
161	20240806	172400	5441703090	18700	18700	18700	18700	0
162	20240806	172300	5441703090	18700	18700	18700	18700	0
163	20240806	172200	5441703090	18700	18700	18700	18700	0
164	20240806	172100	5441703090	18700	18700	18700	18700	0
165	20240806	172000	5441703090	18700	18700	18700	18700	0
166	20240806	171900	5441703090	18700	18700	18700	18700	0
167	20240806	171800	5441703090	18700	18700	18700	18700	0
168	20240806	171700	5441703090	18700	18700	18700	18700	0
169	20240806	171600	5441703090	18700	18700	18700	18700	0
170	20240806	171500	5441703090	18700	18700	18700	18700	0
171	20240806	171400	5441703090	18700	18700	18700	18700	0
172	20240806	171300	5441703090	18700	18700	18700	18700	0
173	20240806	171200	5441703090	18700	18700	18700	18700	0
174	20240806	171100	5441703090	18700	18700	18700	18700	0
175	20240806	171000	5441703090	18700	18700	18700	18700	0
176	20240806	170900	5441703090	18700	18700	18700	18700	0
177	20240806	170800	5441703090	18700	18700	18700	18700	0
178	20240806	170700	5441703090	18700	18700	18700	18700	0
179	20240806	170600	5441703090	18700	18700	18700	18700	0
180	20240806	170500	5441703090	18700	18700	18700	18700	0
181	20240806	170400	5441703090	18700	18700	18700	18700	0
182	20240806	170300	5441703090	18700	18700	18700	18700	3970
183	20240806	170200	5441703090	18700	18700	18700	18700	0
184	20240806	170100	5441703090	18700	18700	18700	18700	0
185	20240806	170000	5441703090	18700	18700	18700	18700	0
186	20240806	165900	5441703090	18700	18700	18700	18700	0
187	20240806	165800	5441703090	18700	18700	18700	18700	0
188	20240806	165700	5441703090	18700	18700	18700	18700	0
189	20240806	165600	5441703090	18700	18700	18700	18700	0
190	20240806	165500	5441703090	18700	18700	18700	18700	0
191	20240806	165400	5441703090	18700	18700	18700	18700	0
192	20240806	165300	5441703090	18700	18700	18700	18700	0
193	20240806	165200	5441703090	18700	18700	18700	18700	0
194	20240806	165100	5441703090	18700	18700	18700	18700	0
195	20240806	165000	5441703090	18700	18700	18700	18700	0
196	20240806	164900	5441703090	18700	18700	18700	18700	0
197	20240806	164800	5441703090	18700	18700	18700	18700	0
198	20240806	164700	5441703090	18700	18700	18700	18700	0
199	20240806	164600	5441703090	18700	18700	18700	18700	0
200	20240806	164500	5441703090	18700	18700	18700	18700	0
201	20240806	164400	5441703090	18700	18700	18700	18700	0
202	20240806	164300	5441703090	18700	18700	18700	18700	0
203	20240806	164200	5441703090	18700	18700	18700	18700	0
204	20240806	164100	5441703090	18700	18700	18700	18700	0
205	20240806	164000	5441703090	18700	18700	18700	18700	0
206	20240806	163900	5441703090	18700	18700	18700	18700	0
207	20240806	163800	5441703090	18700	18700	18700	18700	0
208	20240806	163700	5441703090	18700	18700	18700	18700	0
209	20240806	163600	5441703090	18700	18700	18700	18700	0
210	20240806	163500	5441703090	18700	18700	18700	18700	0
211	20240806	163400	5441703090	18700	18700	18700	18700	0
212	20240806	163300	5441703090	18700	18700	18700	18700	3970
213	20240806	163200	5441703090	18700	18700	18700	18700	0
214	20240806	163100	5441703090	18700	18700	18700	18700	0
215	20240806	163000	5441703090	18700	18700	18700	18700	0
216	20240806	162900	5441703090	18700	18700	18700	18700	0
217	20240806	162800	5441703090	18700	18700	18700	18700	0
218	20240806	162700	5441703090	18700	18700	18700	18700	0
219	20240806	162600	5441703090	18700	18700	18700	18700	0
220	20240806	162500	5441703090	18700	18700	18700	18700	0
221	20240806	162400	5441703090	18700	18700	18700	18700	0
222	20240806	162300	5441703090	18700	18700	18700	18700	0
223	20240806	162200	5441703090	18700	18700	18700	18700	0
224	20240806	162100	5441703090	18700	18700	18700	18700	0
225	20240806	162000	5441703090	18700	18700	18700	18700	0
226	20240806	161900	5441703090	18700	18700	18700	18700	0
227	20240806	161800	5441703090	18700	18700	18700	18700	0
228	20240806	161700	5441703090	18700	18700	18700	18700	0
229	20240806	161600	5441703090	18700	18700	18700	18700	0
230	20240806	161500	5441703090	18700	18700	18700	18700	0
231	20240806	161400	5441703090	18700	18700	18700	18700	0
232	20240806	161300	5441703090	18700	18700	18700	18700	0
233	20240806	161200	5441703090	18700	18700	18700	18700	0
234	20240806	161100	5441703090	18700	18700	18700	18700	0
235	20240806	161000	5441703090	18700	18700	18700	18700	0
236	20240806	160900	5441703090	18700	18700	18700	18700	0
237	20240806	160800	5441703090	18700	18700	18700	18700	0
238	20240806	160700	5441703090	18700	18700	18700	18700	0
239	20240806	160600	5441703090	18700	18700	18700	18700	0
240	20240806	160500	5441703090	18700	18700	18700	18700	0
241	20240806	160400	5441703090	18700	18700	18700	18700	0
242	20240806	160300	5441703090	18700	18700	18700	18700	3970
243	20240806	160200	5441703090	18700	18700	18700	18700	0
244	20240806	160100	5441703090	18700	18700	18700	18700	0
245	20240806	160000	5441703090	18700	18700	18700	18700	0
246	20240806	155900	5441703090	18700	18700	18700	18700	0
247	20240806	155800	5441703090	18700	18700	18700	18700	0
248	20240806	155700	5441703090	18700	18700	18700	18700	0
249	20240806	155600	5441703090	18700	18700	18700	18700	0
250	20240806	155500	5441703090	18700	18700	18700	18700	0
251	20240806	155400	5441703090	18700	18700	18700	18700	0
252	20240806	155300	5441703090	18700	18700	18700	18700	0
253	20240806	155200	5441703090	18700	18700	18700	18700	0
254	20240806	155100	5441703090	18700	18700	18700	18700	0
255	20240806	155000	5441703090	18700	18700	18700	18700	0
256	20240806	154900	5441703090	18700	18700	18700	18700	0
257	20240806	154800	5441703090	18700	18700	18700	18700	0
258	20240806	154700	5441703090	18700	18700	18700	18700	0
259	20240806	154600	5441703090	18700	18700	18700	18700	0
260	20240806	154500	5441703090	18700	18700	18700	18700	0
261	20240806	154400	5441703090	18700	18700	18700	18700	0
262	20240806	154300	5441703090	18700	18700	18700	18700	0
263	20240806	154200	5441703090	18700	18700	18700	18700	0
264	20240806	154100	5441703090	18700	18700	18700	18700	0
265	20240806	154000	5441703090	18700	18700	18700	18700	0
266	20240806	153900	5441703090	18700	18700	18700	18700	0
267	20240806	153800	5441703090	18700	18700	18700	18700	0
268	20240806	153700	5441703090	18700	18700	18700	18700	0
269	20240806	153600	5441703090	18700	18700	18700	18700	0
270	20240806	153500	5441703090	18700	18700	18700	18700	0
271	20240806	153400	5441703090	18700	18700	18700	18700	0
272	20240806	153300	5441703090	18700	18700	18700	18700	3970
273	20240806	153200	5441703090	18700	18700	18700	18700	0
274	20240806	153100	5441703090	18700	18700	18700	18700	0
275	20240806	153000	5441703090	18700	18700	18700	18700	3970
276	20240806	152900	5367464090	18740	18740	18740	18740	0
277	20240806	152800	5367464090	18740	18740	18740	18740	0
278	20240806	152700	5367464090	18740	18740	18740	18740	0
279	20240806	152600	5367464090	18740	18740	18740	18740	0
280	20240806	152500	5367464090	18740	18740	18740	18740	0
281	20240806	152400	5367464090	18740	18740	18740	18740	0
282	20240806	152300	5367464090	18740	18740	18740	18740	0
283	20240806	152200	5367464090	18740	18740	18740	18740	0
284	20240806	152100	5367464090	18740	18740	18740	18740	0
285	20240806	152000	5367464090	18740	18740	18740	18740	0
286	20240806	151900	5367464090	18740	18730	18740	18720	237
287	20240806	151800	5363024910	18730	18750	18750	18730	287
288	20240806	151700	5357644360	18750	18760	18760	18750	73
289	20240806	151600	5356275590	18790	18790	18800	18750	275
290	20240806	151500	5351112060	18790	18790	18790	18790	14
291	20240806	151400	5350849000	18800	18800	18800	18800	42
292	20240806	151300	5350059400	18810	18800	18810	18800	52
293	20240806	151200	5349081790	18790	18790	18790	18790	216
294	20240806	151100	5345023150	18800	18800	18800	18800	14
295	20240806	151000	5344759950	18800	18800	18800	18800	184
296	20240806	150900	5341300750	18800	18820	18820	18800	515
297	20240806	150800	5331612940	18810	18810	18810	18810	55
298	20240806	150700	5330578390	18810	18810	18810	18810	53
299	20240806	150600	5329581460	18810	18820	18820	18810	23
300	20240806	150500	5329148730	18850	18850	18850	18850	0
301	20240806	150400	5329148730	18850	18810	18850	18810	362
302	20240806	150300	5322329290	18810	18810	18810	18810	0
303	20240806	150200	5322329290	18810	18840	18840	18810	607
304	20240806	150100	5310905980	18820	18850	18850	18820	242
305	20240806	150000	5306345810	18850	18840	18850	18820	305
306	20240806	145900	5300597500	18830	18810	18830	18810	481
307	20240806	145800	5291545000	18810	18790	18810	18790	245
308	20240806	145700	5286940190	18790	18790	18790	18790	0
309	20240806	145600	5286940190	18790	18750	18790	18750	1009
310	20240806	145500	5267997920	18760	18760	18760	18760	101
311	20240806	145400	5266103160	18780	18770	18790	18760	492
312	20240806	145300	5256866070	18780	18770	18790	18770	208
313	20240806	145200	5252960790	18770	18750	18780	18740	802
314	20240806	145100	5237910930	18750	18720	18770	18720	864
315	20240806	145000	5221710230	18780	18770	18780	18720	473
316	20240806	144900	5212831930	18770	18760	18770	18720	470
317	20240806	144800	5204016470	18780	18780	18780	18700	3611
318	20240806	144700	5136473500	18790	18820	18820	18790	890
319	20240806	144600	5119738630	18830	18840	18840	18820	400
320	20240806	144500	5112205630	18830	18840	18840	18830	356
321	20240806	144400	5105500640	18840	18820	18850	18820	976
322	20240806	144300	5087122350	18820	18800	18820	18800	182
323	20240806	144200	5083699510	18820	18820	18820	18700	1005
324	20240806	144100	5064876410	18820	18820	18820	18820	151
325	20240806	144000	5062034590	18830	18830	18830	18830	392
326	20240806	143900	5054653230	18840	18840	18840	18840	0
327	20240806	143800	5054653230	18840	18840	18840	18840	49
328	20240806	143700	5053730070	18840	18850	18850	18840	231
329	20240806	143600	5049375730	18880	18850	18880	18850	141
330	20240806	143500	5046716330	18850	18870	18870	18850	238
331	20240806	143400	5042228890	18880	18880	18880	18880	49
332	20240806	143300	5041303770	18880	18880	18890	18880	276
333	20240806	143200	5036092790	18880	18880	18880	18880	100
334	20240806	143100	5034204790	18880	18890	18890	18880	292
335	20240806	143000	5028689910	18890	18890	18890	18890	126
336	20240806	142900	5026309770	18890	18890	18890	18890	93
337	20240806	142800	5024553000	18890	18890	18890	18890	15
338	20240806	142700	5024269650	18890	18900	18900	18890	6
339	20240806	142600	5024156260	18890	18880	18890	18880	241
340	20240806	142500	5019605680	18890	18900	18900	18890	71
341	20240806	142400	5018264280	18930	18930	18930	18930	9
342	20240806	142300	5018093910	18930	18900	18970	18900	436
343	20240806	142200	5009839480	18900	18900	18900	18900	105
344	20240806	142100	5007854980	18890	18880	18890	18880	244
345	20240806	142000	5003247860	18890	18840	18900	18840	150
346	20240806	141900	5000418870	18830	18830	18830	18830	236
347	20240806	141800	4995974990	18830	18830	18830	18830	1
348	20240806	141700	4995956160	18830	18840	18840	18830	13
349	20240806	141600	4995711310	18830	18800	18830	18800	6
350	20240806	141500	4995598480	18780	18750	18780	18750	229
351	20240806	141400	4991303340	18740	18720	18740	18720	166
352	20240806	141300	4988194360	18710	18740	18740	18710	260
353	20240806	141200	4983327050	18730	18740	18740	18730	227
354	20240806	141100	4979073340	18730	18750	18750	18730	339
355	20240806	141000	4972719890	18750	18750	18750	18750	27
356	20240806	140900	4972213640	18750	18780	18780	18750	101
357	20240806	140800	4970319510	18760	18800	18800	18750	821
358	20240806	140700	4954910240	18790	18790	18790	18790	4
359	20240806	140600	4954835080	18790	18820	18820	18790	2628
360	20240806	140500	4905417970	18830	18840	18840	18830	111
361	20240806	140400	4903327830	18850	18860	18860	18850	191
362	20240806	140300	4899726920	18890	18890	18890	18890	27
363	20240806	140200	4899216890	18890	18890	18890	18890	26
364	20240806	140100	4898725750	18900	18900	18900	18900	1
365	20240806	140000	4898706850	18860	18870	18870	18860	50
366	20240806	135900	4897763730	18850	18850	18850	18850	0
367	20240806	135800	4897763730	18850	18840	18850	18840	693
368	20240806	135700	4884705910	18840	18870	18870	18840	662
369	20240806	135600	4872229490	18880	18890	18890	18880	17
370	20240806	135500	4871908490	18890	18890	18890	18890	9
371	20240806	135400	4871738480	18900	18900	18900	18900	26
372	20240806	135300	4871247080	18910	18910	18910	18910	0
373	20240806	135200	4871247080	18910	18870	18910	18870	56
374	20240806	135100	4870190320	18920	18930	18940	18920	68
375	20240806	135000	4868903690	18940	18920	18940	18920	7
376	20240806	134900	4868771150	18910	18900	18910	18900	139
377	20240806	134800	4866143450	18890	18890	18890	18880	224
378	20240806	134700	4861914150	18880	18880	18880	18880	27
379	20240806	134600	4861404390	18900	18900	18900	18900	26
380	20240806	134500	4860912990	18900	18890	18900	18890	319
381	20240806	134400	4854885670	18880	18870	18880	18870	130
382	20240806	134300	4852431980	18870	18870	18870	18870	6
383	20240806	134200	4852318760	18860	18860	18860	18860	318
384	20240806	134100	4846321280	18870	18880	18880	18870	24
385	20240806	134000	4845868300	18880	18880	18880	18880	1
386	20240806	133900	4845849420	18880	18880	18880	18880	148
387	20240806	133800	4843055180	18890	18890	18890	18890	5
388	20240806	133700	4842960730	18890	18900	18900	18890	3
389	20240806	133600	4842904040	18890	18880	18890	18860	832
390	20240806	133500	4827205320	18860	18860	18860	18860	270
391	20240806	133400	4822113120	18860	18870	18870	18860	107
392	20240806	133300	4820094070	18880	18870	18880	18870	141
393	20240806	133200	4817433390	18870	18900	18900	18870	407
394	20240806	133100	4809749100	18910	18900	18910	18900	662
395	20240806	133000	4797237230	18900	18890	18900	18890	131
396	20240806	132900	4794761380	18900	18950	18950	18900	1875
397	20240806	132800	4759242740	18960	18960	18960	18960	127
398	20240806	132700	4756834820	18960	18970	18970	18960	881
399	20240806	132600	4740123770	18970	18960	18970	18960	184
400	20240806	132500	4736635070	18970	18970	18970	18970	15
401	20240806	132400	4736350520	18970	18970	18970	18970	11
402	20240806	132300	4736141850	18970	18970	18970	18970	0
403	20240806	132200	4736141850	18970	18970	18970	18970	23
404	20240806	132100	4735705540	18980	18980	18980	18980	12
405	20240806	132000	4735477780	18980	18980	18980	18980	8
406	20240806	131900	4735325940	18970	18960	18970	18960	177
407	20240806	131800	4731969210	18970	18980	18980	18970	5
408	20240806	131700	4731874350	18980	18970	18980	18960	321
409	20240806	131600	4725784980	18990	19010	19010	18990	9
410	20240806	131500	4725614050	19020	19020	19020	19020	1
411	20240806	131400	4725595030	18990	18970	18990	18970	133
412	20240806	131300	4723070720	18960	18960	18960	18960	181
413	20240806	131200	4719638960	18960	18970	18970	18960	12
414	20240806	131100	4719411420	18960	18960	18960	18950	321
415	20240806	131000	4713327760	18960	18970	18970	18960	89
416	20240806	130900	4711640200	18980	18980	18980	18980	164
417	20240806	130800	4708527480	18990	18990	18990	18990	135
418	20240806	130700	4705963830	18990	19000	19000	18990	105
419	20240806	130600	4703969010	19010	19010	19010	19010	168
420	20240806	130500	4700775330	19020	19040	19040	19020	28
421	20240806	130400	4700242250	19000	19000	19000	19000	65
422	20240806	130300	4699007250	19000	19040	19040	18980	742
423	20240806	130200	4684903760	19050	19050	19050	19050	1
424	20240806	130100	4684884710	19050	19050	19050	19050	170
425	20240806	130000	4681646210	19050	19050	19050	19040	223
426	20240806	125900	4677399910	19070	19060	19070	19060	33
427	20240806	125800	4676770860	19060	19070	19070	19050	345
428	20240806	125700	4670197170	19060	19050	19060	19050	206
429	20240806	125600	4666272670	19050	19040	19050	19040	386
430	20240806	125500	4658920430	19040	19020	19040	19020	352
431	20240806	125400	4652223680	19020	19020	19020	19020	16
432	20240806	125300	4651919360	19010	19020	19020	19010	183
433	20240806	125200	4648440480	19020	19020	19020	19020	53
434	20240806	125100	4647432420	19020	19020	19020	19020	6
435	20240806	125000	4647318300	19020	19000	19020	19000	928
436	20240806	124900	4629670400	19000	19010	19010	19000	84
437	20240806	124800	4628073830	19010	18990	19020	18990	2098
438	20240806	124700	4588212810	18980	19000	19000	18980	11
439	20240806	124600	4588003880	19000	18990	19000	18990	477
440	20240806	124500	4578942460	18990	18990	18990	18990	70
441	20240806	124400	4577613160	19000	18990	19000	18990	290
442	20240806	124300	4572105050	19000	19000	19000	19000	1621
443	20240806	124200	4541306050	19000	19000	19000	18990	475
444	20240806	124100	4532281150	18990	18970	18990	18960	888
445	20240806	124000	4515433520	18960	18960	18960	18960	178
446	20240806	123900	4512058640	18970	18960	18970	18960	11
447	20240806	123800	4511849990	18960	18950	18960	18950	435
448	20240806	123700	4503606360	18950	18950	18950	18940	221
449	20240806	123600	4499420200	18940	18950	18950	18940	301
450	20240806	123500	4493716650	18950	18940	18950	18940	158
451	20240806	123400	4490723120	18940	18950	18950	18940	153
452	20240806	123300	4487825240	18940	18940	18940	18930	739
453	20240806	123200	4473828600	18930	18930	18930	18930	21
454	20240806	123100	4473431070	18940	18940	18940	18940	197
455	20240806	123000	4469699890	18940	18940	18940	18940	221
456	20240806	122900	4465514150	18940	18940	18940	18940	0
457	20240806	122800	4465514150	18940	18940	18940	18940	3
458	20240806	122700	4465457330	18930	18930	18940	18930	88
459	20240806	122600	4463790670	18930	18900	18930	18900	1340
460	20240806	122500	4438427550	18900	18890	18900	18890	369
461	20240806	122400	4431456740	18900	18910	18910	18900	53
462	20240806	122300	4430454710	18920	18930	18930	18920	241
463	20240806	122200	4425894980	18920	18880	18920	18880	456
464	20240806	122100	4417271870	18880	18870	18900	18870	333
465	20240806	122000	4410985990	18870	18860	18870	18860	156
466	20240806	121900	4408043750	18870	18860	18870	18860	329
467	20240806	121800	4401837320	18860	18860	18860	18860	39
468	20240806	121700	4401101780	18860	18860	18870	18860	193
469	20240806	121600	4397460530	18860	18860	18860	18860	27
470	20240806	121500	4396951310	18830	18860	18860	18830	863
471	20240806	121400	4380690550	18860	18840	18860	18840	51
472	20240806	121300	4379728950	18860	18860	18860	18860	102
473	20240806	121200	4377805230	18860	18830	18860	18830	446
474	20240806	121100	4369401250	18840	18850	18850	18840	156
475	20240806	121000	4366461600	18850	18850	18850	18850	0
476	20240806	120900	4366461600	18850	18850	18850	18850	0
477	20240806	120800	4366461600	18850	18850	18850	18850	66
478	20240806	120700	4365217500	18870	18870	18870	18870	0
479	20240806	120600	4365217500	18870	18870	18870	18870	0
480	20240806	120500	4365217500	18870	18870	18870	18870	27
481	20240806	120400	4364708010	18830	18790	18830	18790	27
482	20240806	120300	4364199640	18800	18870	18870	18800	32
483	20240806	120200	4363596690	18880	18820	18890	18800	948
484	20240806	120100	4345745960	18820	18810	18820	18810	327
485	20240806	120000	4339594420	18810	18820	18820	18800	593
486	20240806	115900	4328439430	18820	18790	18820	18780	334
487	20240806	115800	4322162430	18790	18800	18800	18780	353
488	20240806	115700	4315527320	18790	18820	18820	18790	306
489	20240806	115600	4309772300	18830	18830	18830	18830	0
490	20240806	115500	4309772300	18830	18840	18840	18820	407
491	20240806	115400	4302107220	18870	18870	18870	18870	0
492	20240806	115300	4302107220	18870	18840	18870	18840	112
493	20240806	115200	4299994870	18840	18830	18840	18830	430
494	20240806	115100	4291897850	18850	18850	18850	18850	0
495	20240806	115000	4291897850	18850	18850	18850	18850	0
496	20240806	114900	4291897850	18850	18850	18850	18850	71
497	20240806	114800	4290559500	18870	18820	18870	18820	429
498	20240806	114700	4282484630	18820	18820	18820	18820	45
499	20240806	114600	4281637730	18820	18820	18820	18820	0
500	20240806	114500	4281637730	18820	18820	18820	18820	104
501	20240806	114400	4279680450	18820	18820	18820	18820	408
502	20240806	114300	4272001890	18820	18820	18820	18820	27
503	20240806	114200	4271493750	18830	18830	18830	18830	11
504	20240806	114100	4271286620	18830	18840	18860	18820	56
505	20240806	114000	4270231070	18810	18770	18810	18750	547
506	20240806	113900	4259945920	18800	18810	18810	18800	238
507	20240806	113800	4255470320	18750	18810	18810	18750	475
508	20240806	113700	4246557330	18810	18740	18820	18740	1923
509	20240806	113600	4210449280	18750	18750	18750	18750	0
510	20240806	113500	4210449280	18750	18750	18750	18750	76
511	20240806	113400	4209024280	18760	18750	18760	18750	146
512	20240806	113300	4206286750	18740	18750	18750	18740	244
513	20240806	113200	4201712260	18760	18730	18760	18730	563
514	20240806	113100	4191163970	18730	18730	18730	18730	256
515	20240806	113000	4186369090	18700	18740	18740	18700	11
516	20240806	112900	4186162990	18740	18750	18750	18740	157
517	20240806	112800	4183219900	18750	18710	18750	18710	54
518	20240806	112700	4182209240	18750	18740	18750	18740	60
519	20240806	112600	4181084570	18740	18680	18740	18680	628
520	20240806	112500	4169341290	18670	18660	18670	18660	700
521	20240806	112400	4156273420	18650	18650	18650	18650	15
522	20240806	112300	4155993670	18660	18650	18660	18650	298
523	20240806	112200	4150433360	18650	18650	18650	18650	40
524	20240806	112100	4149687360	18620	18650	18650	18620	134
525	20240806	112000	4147191590	18630	18630	18630	18630	203
526	20240806	111900	4143409700	18650	18660	18660	18650	227
527	20240806	111800	4139176100	18660	18660	18660	18660	0
528	20240806	111700	4139176100	18660	18600	18660	18600	140
529	20240806	111600	4136564520	18600	18570	18670	18570	437
530	20240806	111500	4128436370	18570	18580	18580	18570	18
531	20240806	111400	4128102040	18560	18560	18680	18560	733
532	20240806	111300	4114469740	18580	18590	18590	18550	550
533	20240806	111200	4104258820	18610	18610	18610	18610	0
534	20240806	111100	4104258820	18610	18600	18610	18600	187
535	20240806	111000	4100780320	18610	18620	18620	18610	403
536	20240806	110900	4093278580	18620	18600	18620	18600	101
537	20240806	110800	4091399620	18600	18670	18670	18600	655
538	20240806	110700	4079199980	18680	18700	18700	18680	871
539	20240806	110600	4062914870	18750	18750	18750	18750	0
540	20240806	110500	4062914870	18750	18750	18750	18750	0
541	20240806	110400	4062914870	18750	18750	18750	18750	1
542	20240806	110300	4062896120	18740	18700	18760	18700	1527
543	20240806	110200	4034301510	18680	18680	18680	18680	353
544	20240806	110100	4027707470	18690	18700	18700	18690	580
545	20240806	110000	4016867260	18690	18690	18690	18680	238
546	20240806	105900	4012420840	18700	18700	18700	18690	148
547	20240806	105800	4009653690	18700	18700	18700	18700	33
548	20240806	105700	4009036590	18700	18690	18700	18690	308
549	20240806	105600	4003278780	18690	18630	18700	18630	407
550	20240806	105500	3995685950	18630	18580	18630	18580	102
551	20240806	105400	3993785740	18620	18620	18620	18620	338
552	20240806	105300	3987492180	18640	18640	18640	18640	71
553	20240806	105200	3986168740	18640	18640	18640	18640	50
554	20240806	105100	3985236740	18680	18650	18690	18650	482
555	20240806	105000	3976243500	18710	18680	18720	18660	390
556	20240806	104900	3968964470	18720	18710	18730	18680	739
557	20240806	104800	3955146070	18710	18600	18720	18600	2469
558	20240806	104700	3909095710	18600	18550	18600	18550	717
559	20240806	104600	3895781370	18550	18550	18550	18550	41
560	20240806	104500	3895020820	18610	18610	18610	18610	2
561	20240806	104400	3894983600	18610	18490	18610	18490	1136
562	20240806	104300	3873923450	18450	18400	18450	18400	924
563	20240806	104200	3856913930	18370	18440	18440	18360	1335
564	20240806	104100	3832352660	18450	18470	18490	18450	465
565	20240806	104000	3823771560	18490	18530	18530	18480	1012
566	20240806	103900	3805047400	18540	18580	18580	18540	361
567	20240806	103800	3798351560	18580	18570	18580	18570	646
568	20240806	103700	3786354340	18570	18580	18580	18570	249
569	20240806	103600	3781728780	18580	18580	18580	18580	281
570	20240806	103500	3776507800	18600	18600	18600	18600	60
571	20240806	103400	3775391800	18610	18570	18610	18570	73
572	20240806	103300	3774033510	18580	18550	18610	18550	416
573	20240806	103200	3766300030	18550	18600	18600	18550	579
574	20240806	103100	3755547930	18600	18620	18620	18590	2746
575	20240806	103000	3704457100	18630	18710	18730	18630	1745
576	20240806	102900	3671871360	18710	18700	18710	18700	114
577	20240806	102800	3669739240	18700	18730	18730	18690	1132
578	20240806	102700	3648558890	18730	18730	18730	18730	0
579	20240806	102600	3648558890	18730	18730	18730	18730	141
580	20240806	102500	3645917960	18720	18720	18720	18720	178
581	20240806	102400	3642585800	18710	18710	18710	18700	486
582	20240806	102300	3633492860	18710	18770	18770	18710	627
583	20240806	102200	3621750130	18730	18730	18730	18730	294
584	20240806	102100	3616243510	18770	18790	18800	18770	289
585	20240806	102000	3610816990	18790	18740	18790	18740	406
586	20240806	101900	3603197330	18740	18740	18740	18740	261
587	20240806	101800	3598306190	18740	18790	18790	18740	595
588	20240806	101700	3587136680	18790	18820	18820	18790	36
589	20240806	101600	3586459190	18850	18830	18850	18830	11
590	20240806	101500	3586252040	18800	18820	18890	18800	445
591	20240806	101400	3577879990	18870	18870	18870	18870	15
592	20240806	101300	3577596940	18830	18790	18950	18770	861
593	20240806	101200	3561338960	18740	18780	18830	18720	1253
594	20240806	101100	3537830190	18780	18950	18950	18770	2662
595	20240806	101000	3487672960	18970	18970	18970	18970	162
596	20240806	100900	3484599820	18970	18940	19010	18940	800
597	20240806	100800	3469421720	18930	18960	18970	18930	1342
598	20240806	100700	3443994990	18970	18960	18970	18960	146
599	20240806	100600	3441226750	18950	18960	18960	18950	370
600	20240806	100500	3434214840	18960	18990	19010	18960	631
601	20240806	100400	3422228950	19010	18940	19010	18940	1693
602	20240806	100300	3390131070	18940	18910	18940	18910	1584
603	20240806	100200	3360157180	18900	18820	18910	18810	354
604	20240806	100100	3353490270	18820	18920	18920	18820	2176
605	20240806	100000	3312401730	18920	18930	18930	18920	134
606	20240806	095900	3309865460	18940	18920	18940	18920	604
607	20240806	095800	3298431420	18920	18910	18920	18900	8
608	20240806	095700	3298280130	18900	18910	18920	18900	1467
609	20240806	095600	3270549970	18920	19020	19020	18920	809
610	20240806	095500	3255222710	19010	18970	19010	18940	275
611	20240806	095400	3249999360	18990	18940	18990	18940	984
612	20240806	095300	3231339180	18960	18990	18990	18960	276
613	20240806	095200	3226105000	18970	18970	19000	18970	908
614	20240806	095100	3208860240	18970	18940	18980	18940	673
615	20240806	095000	3196099400	18950	18920	18950	18910	445
616	20240806	094900	3187673920	18920	18890	18950	18890	2215
617	20240806	094800	3145791980	18890	18880	18910	18880	825
618	20240806	094700	3130205640	18880	18860	18880	18860	375
619	20240806	094600	3123129400	18880	18820	18880	18820	2121
620	20240806	094500	3083138260	18830	18710	18840	18710	2733
621	20240806	094400	3031753760	18700	18730	18730	18700	1933
622	20240806	094300	2995587350	18740	18740	18760	18730	305
623	20240806	094200	2989866870	18760	18740	18760	18740	565
624	20240806	094100	2979272480	18750	18770	18770	18750	507
625	20240806	094000	2969763800	18750	18790	18790	18690	29
626	20240806	093900	2969220170	18720	18610	18720	18600	1706
627	20240806	093800	2937414710	18610	18700	18730	18610	3226
628	20240806	093700	2877149180	18690	18730	18730	18650	666
629	20240806	093600	2864716360	18740	18800	18800	18740	1451
630	20240806	093500	2837498800	18770	18810	18820	18770	975
631	20240806	093400	2819184480	18830	18800	18830	18800	1139
632	20240806	093300	2797759490	18800	18770	18810	18760	2234
633	20240806	093200	2755795540	18770	18750	18790	18750	343
634	20240806	093100	2749359330	18760	18800	18800	18750	831
635	20240806	093000	2733760920	18800	18670	18800	18660	2138
636	20240806	092900	2693693390	18650	18690	18690	18650	450
637	20240806	092800	2685294070	18690	18690	18690	18690	257
638	20240806	092700	2680490740	18700	18780	18780	18700	277
639	20240806	092600	2675304070	18810	18810	18830	18770	1979
640	20240806	092500	2638095740	18780	18810	18820	18770	2361
641	20240806	092400	2593735770	18800	18740	18810	18740	461
642	20240806	092300	2585072290	18780	18760	18780	18710	1004
643	20240806	092200	2566231750	18770	18750	18820	18710	2389
644	20240806	092100	2521360710	18750	18820	18820	18700	3642
645	20240806	092000	2453056940	18820	18840	18850	18790	2897
646	20240806	091900	2398558940	18840	18830	18850	18820	711
647	20240806	091800	2385165400	18820	18750	18880	18750	3130
648	20240806	091700	2326211890	18770	18690	18800	18690	2188
649	20240806	091600	2285219960	18690	18720	18730	18690	2383
650	20240806	091500	2240651310	18710	18670	18750	18650	1086
651	20240806	091400	2220361420	18640	18660	18690	18630	1384
652	20240806	091300	2194536730	18660	18560	18670	18560	3422
653	20240806	091200	2130896760	18550	18470	18550	18360	2192
654	20240806	091100	2090346190	18460	18270	18550	18270	2776
655	20240806	091000	2039257840	18260	18200	18270	18200	2440
656	20240806	090900	1994827950	18210	18200	18210	18190	1240
657	20240806	090800	1972260020	18180	18220	18280	18180	2345
658	20240806	090700	1929555480	18220	18410	18410	18210	7000
659	20240806	090600	1801401120	18420	18370	18450	18210	6424
660	20240806	090500	1683528290	18370	18450	18450	18370	577
661	20240806	090400	1672896980	18550	18300	18550	18260	2636
662	20240806	090300	1624526030	18300	18490	18500	18290	1981
663	20240806	090200	1588120880	18500	18280	18500	18270	7656
664	20240806	090100	1447787450	18270	18110	18270	18010	9675
665	20240806	090000	1272288040	17990	17780	18460	17780	69817