KissMeData/097520/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200400	2433269610	18830	18830	18830	18830	2151
3	20240806	200300	2433269610	18830	18830	18830	18830	0
4	20240806	200200	2433269610	18830	18830	18830	18830	0
5	20240806	200100	2433269610	18830	18830	18830	18830	0
6	20240806	200000	2433269610	18830	18830	18830	18830	0
7	20240806	195900	2433269610	18830	18830	18830	18830	0
8	20240806	195800	2433269610	18830	18830	18830	18830	0
9	20240806	195700	2433269610	18830	18830	18830	18830	0
10	20240806	195600	2433269610	18830	18830	18830	18830	0
11	20240806	195500	2433269610	18830	18830	18830	18830	0
12	20240806	195400	2433269610	18830	18830	18830	18830	0
13	20240806	195300	2433269610	18830	18830	18830	18830	0
14	20240806	195200	2433269610	18830	18830	18830	18830	0
15	20240806	195100	2433269610	18830	18830	18830	18830	0
16	20240806	195000	2433269610	18830	18830	18830	18830	0
17	20240806	194900	2433269610	18830	18830	18830	18830	0
18	20240806	194800	2433269610	18830	18830	18830	18830	0
19	20240806	194700	2433269610	18830	18830	18830	18830	0
20	20240806	194600	2433269610	18830	18830	18830	18830	0
21	20240806	194500	2433269610	18830	18830	18830	18830	0
22	20240806	194400	2433269610	18830	18830	18830	18830	0
23	20240806	194300	2433269610	18830	18830	18830	18830	0
24	20240806	194200	2433269610	18830	18830	18830	18830	0
25	20240806	194100	2433269610	18830	18830	18830	18830	0
26	20240806	194000	2433269610	18830	18830	18830	18830	0
27	20240806	193900	2433269610	18830	18830	18830	18830	0
28	20240806	193800	2433269610	18830	18830	18830	18830	0
29	20240806	193700	2433269610	18830	18830	18830	18830	0
30	20240806	193600	2433269610	18830	18830	18830	18830	0
31	20240806	193500	2433269610	18830	18830	18830	18830	0
32	20240806	193400	2433269610	18830	18830	18830	18830	2151
33	20240806	193300	2433269610	18830	18830	18830	18830	0
34	20240806	193200	2433269610	18830	18830	18830	18830	0
35	20240806	193100	2433269610	18830	18830	18830	18830	0
36	20240806	193000	2433269610	18830	18830	18830	18830	0
37	20240806	192900	2433269610	18830	18830	18830	18830	0
38	20240806	192800	2433269610	18830	18830	18830	18830	0
39	20240806	192700	2433269610	18830	18830	18830	18830	0
40	20240806	192600	2433269610	18830	18830	18830	18830	0
41	20240806	192500	2433269610	18830	18830	18830	18830	0
42	20240806	192400	2433269610	18830	18830	18830	18830	0
43	20240806	192300	2433269610	18830	18830	18830	18830	0
44	20240806	192200	2433269610	18830	18830	18830	18830	0
45	20240806	192100	2433269610	18830	18830	18830	18830	0
46	20240806	192000	2433269610	18830	18830	18830	18830	0
47	20240806	191900	2433269610	18830	18830	18830	18830	0
48	20240806	191800	2433269610	18830	18830	18830	18830	0
49	20240806	191700	2433269610	18830	18830	18830	18830	0
50	20240806	191600	2433269610	18830	18830	18830	18830	0
51	20240806	191500	2433269610	18830	18830	18830	18830	0
52	20240806	191400	2433269610	18830	18830	18830	18830	0
53	20240806	191300	2433269610	18830	18830	18830	18830	0
54	20240806	191200	2433269610	18830	18830	18830	18830	0
55	20240806	191100	2433269610	18830	18830	18830	18830	0
56	20240806	191000	2433269610	18830	18830	18830	18830	0
57	20240806	190900	2433269610	18830	18830	18830	18830	0
58	20240806	190800	2433269610	18830	18830	18830	18830	0
59	20240806	190700	2433269610	18830	18830	18830	18830	0
60	20240806	190600	2433269610	18830	18830	18830	18830	0
61	20240806	190500	2433269610	18830	18830	18830	18830	0
62	20240806	190400	2433269610	18830	18830	18830	18830	2151
63	20240806	190300	2433269610	18830	18830	18830	18830	0
64	20240806	190200	2433269610	18830	18830	18830	18830	0
65	20240806	190100	2433269610	18830	18830	18830	18830	0
66	20240806	190000	2433269610	18830	18830	18830	18830	0
67	20240806	185900	2433269610	18830	18830	18830	18830	0
68	20240806	185800	2433269610	18830	18830	18830	18830	0
69	20240806	185700	2433269610	18830	18830	18830	18830	0
70	20240806	185600	2433269610	18830	18830	18830	18830	0
71	20240806	185500	2433269610	18830	18830	18830	18830	0
72	20240806	185400	2433269610	18830	18830	18830	18830	0
73	20240806	185300	2433269610	18830	18830	18830	18830	0
74	20240806	185200	2433269610	18830	18830	18830	18830	0
75	20240806	185100	2433269610	18830	18830	18830	18830	0
76	20240806	185000	2433269610	18830	18830	18830	18830	0
77	20240806	184900	2433269610	18830	18830	18830	18830	0
78	20240806	184800	2433269610	18830	18830	18830	18830	0
79	20240806	184700	2433269610	18830	18830	18830	18830	0
80	20240806	184600	2433269610	18830	18830	18830	18830	0
81	20240806	184500	2433269610	18830	18830	18830	18830	0
82	20240806	184400	2433269610	18830	18830	18830	18830	0
83	20240806	184300	2433269610	18830	18830	18830	18830	0
84	20240806	184200	2433269610	18830	18830	18830	18830	0
85	20240806	184100	2433269610	18830	18830	18830	18830	0
86	20240806	184000	2433269610	18830	18830	18830	18830	0
87	20240806	183900	2433269610	18830	18830	18830	18830	0
88	20240806	183800	2433269610	18830	18830	18830	18830	0
89	20240806	183700	2433269610	18830	18830	18830	18830	0
90	20240806	183600	2433269610	18830	18830	18830	18830	0
91	20240806	183500	2433269610	18830	18830	18830	18830	0
92	20240806	183400	2433269610	18830	18830	18830	18830	2151
93	20240806	183300	2433269610	18830	18830	18830	18830	0
94	20240806	183200	2433269610	18830	18830	18830	18830	0
95	20240806	183100	2433269610	18830	18830	18830	18830	0
96	20240806	183000	2433269610	18830	18830	18830	18830	0
97	20240806	182900	2433269610	18830	18830	18830	18830	0
98	20240806	182800	2433269610	18830	18830	18830	18830	0
99	20240806	182700	2433269610	18830	18830	18830	18830	0
100	20240806	182600	2433269610	18830	18830	18830	18830	0
101	20240806	182500	2433269610	18830	18830	18830	18830	0
102	20240806	182400	2433269610	18830	18830	18830	18830	0
103	20240806	182300	2433269610	18830	18830	18830	18830	0
104	20240806	182200	2433269610	18830	18830	18830	18830	0
105	20240806	182100	2433269610	18830	18830	18830	18830	0
106	20240806	182000	2433269610	18830	18830	18830	18830	0
107	20240806	181900	2433269610	18830	18830	18830	18830	0
108	20240806	181800	2433269610	18830	18830	18830	18830	0
109	20240806	181700	2433269610	18830	18830	18830	18830	0
110	20240806	181600	2433269610	18830	18830	18830	18830	0
111	20240806	181500	2433269610	18830	18830	18830	18830	0
112	20240806	181400	2433269610	18830	18830	18830	18830	0
113	20240806	181300	2433269610	18830	18830	18830	18830	0
114	20240806	181200	2433269610	18830	18830	18830	18830	0
115	20240806	181100	2433269610	18830	18830	18830	18830	0
116	20240806	181000	2433269610	18830	18830	18830	18830	0
117	20240806	180900	2433269610	18830	18830	18830	18830	0
118	20240806	180800	2433269610	18830	18830	18830	18830	0
119	20240806	180700	2433269610	18830	18830	18830	18830	0
120	20240806	180600	2433269610	18830	18830	18830	18830	0
121	20240806	180500	2433269610	18830	18830	18830	18830	0
122	20240806	180400	2433269610	18830	18830	18830	18830	2151
123	20240806	180300	2433269610	18830	18830	18830	18830	0
124	20240806	180200	2433269610	18830	18830	18830	18830	0
125	20240806	180100	2433269610	18830	18830	18830	18830	0
126	20240806	180000	2433269610	18830	18830	18830	18830	0
127	20240806	175900	2433269610	18830	18830	18830	18830	0
128	20240806	175800	2433269610	18830	18830	18830	18830	0
129	20240806	175700	2433269610	18830	18830	18830	18830	0
130	20240806	175600	2433269610	18830	18830	18830	18830	0
131	20240806	175500	2433269610	18830	18830	18830	18830	0
132	20240806	175400	2433269610	18830	18830	18830	18830	0
133	20240806	175300	2433269610	18830	18830	18830	18830	0
134	20240806	175200	2433269610	18830	18830	18830	18830	0
135	20240806	175100	2433269610	18830	18830	18830	18830	0
136	20240806	175000	2433269610	18830	18830	18830	18830	0
137	20240806	174900	2433269610	18830	18830	18830	18830	0
138	20240806	174800	2433269610	18830	18830	18830	18830	0
139	20240806	174700	2433269610	18830	18830	18830	18830	0
140	20240806	174600	2433269610	18830	18830	18830	18830	0
141	20240806	174500	2433269610	18830	18830	18830	18830	0
142	20240806	174400	2433269610	18830	18830	18830	18830	0
143	20240806	174300	2433269610	18830	18830	18830	18830	0
144	20240806	174200	2433269610	18830	18830	18830	18830	0
145	20240806	174100	2433269610	18830	18830	18830	18830	0
146	20240806	174000	2433269610	18830	18830	18830	18830	0
147	20240806	173900	2433269610	18830	18830	18830	18830	0
148	20240806	173800	2433269610	18830	18830	18830	18830	0
149	20240806	173700	2433269610	18830	18830	18830	18830	0
150	20240806	173600	2433269610	18830	18830	18830	18830	0
151	20240806	173500	2433269610	18830	18830	18830	18830	0
152	20240806	173400	2433269610	18830	18830	18830	18830	2151
153	20240806	173300	2433269610	18830	18830	18830	18830	0
154	20240806	173200	2433269610	18830	18830	18830	18830	0
155	20240806	173100	2433269610	18830	18830	18830	18830	0
156	20240806	173000	2433269610	18830	18830	18830	18830	0
157	20240806	172900	2433269610	18830	18830	18830	18830	0
158	20240806	172800	2433269610	18830	18830	18830	18830	0
159	20240806	172700	2433269610	18830	18830	18830	18830	0
160	20240806	172600	2433269610	18830	18830	18830	18830	0
161	20240806	172500	2433269610	18830	18830	18830	18830	0
162	20240806	172400	2433269610	18830	18830	18830	18830	0
163	20240806	172300	2433269610	18830	18830	18830	18830	0
164	20240806	172200	2433269610	18830	18830	18830	18830	0
165	20240806	172100	2433269610	18830	18830	18830	18830	0
166	20240806	172000	2433269610	18830	18830	18830	18830	0
167	20240806	171900	2433269610	18830	18830	18830	18830	0
168	20240806	171800	2433269610	18830	18830	18830	18830	0
169	20240806	171700	2433269610	18830	18830	18830	18830	0
170	20240806	171600	2433269610	18830	18830	18830	18830	0
171	20240806	171500	2433269610	18830	18830	18830	18830	0
172	20240806	171400	2433269610	18830	18830	18830	18830	0
173	20240806	171300	2433269610	18830	18830	18830	18830	0
174	20240806	171200	2433269610	18830	18830	18830	18830	0
175	20240806	171100	2433269610	18830	18830	18830	18830	0
176	20240806	171000	2433269610	18830	18830	18830	18830	0
177	20240806	170900	2433269610	18830	18830	18830	18830	0
178	20240806	170800	2433269610	18830	18830	18830	18830	0
179	20240806	170700	2433269610	18830	18830	18830	18830	0
180	20240806	170600	2433269610	18830	18830	18830	18830	0
181	20240806	170500	2433269610	18830	18830	18830	18830	0
182	20240806	170400	2433269610	18830	18830	18830	18830	2151
183	20240806	170300	2433269610	18830	18830	18830	18830	0
184	20240806	170200	2433269610	18830	18830	18830	18830	0
185	20240806	170100	2433269610	18830	18830	18830	18830	0
186	20240806	170000	2433269610	18830	18830	18830	18830	0
187	20240806	165900	2433269610	18830	18830	18830	18830	0
188	20240806	165800	2433269610	18830	18830	18830	18830	0
189	20240806	165700	2433269610	18830	18830	18830	18830	0
190	20240806	165600	2433269610	18830	18830	18830	18830	0
191	20240806	165500	2433269610	18830	18830	18830	18830	0
192	20240806	165400	2433269610	18830	18830	18830	18830	0
193	20240806	165300	2433269610	18830	18830	18830	18830	0
194	20240806	165200	2433269610	18830	18830	18830	18830	0
195	20240806	165100	2433269610	18830	18830	18830	18830	0
196	20240806	165000	2433269610	18830	18830	18830	18830	0
197	20240806	164900	2433269610	18830	18830	18830	18830	0
198	20240806	164800	2433269610	18830	18830	18830	18830	0
199	20240806	164700	2433269610	18830	18830	18830	18830	0
200	20240806	164600	2433269610	18830	18830	18830	18830	0
201	20240806	164500	2433269610	18830	18830	18830	18830	0
202	20240806	164400	2433269610	18830	18830	18830	18830	0
203	20240806	164300	2433269610	18830	18830	18830	18830	0
204	20240806	164200	2433269610	18830	18830	18830	18830	0
205	20240806	164100	2433269610	18830	18830	18830	18830	0
206	20240806	164000	2433269610	18830	18830	18830	18830	0
207	20240806	163900	2433269610	18830	18830	18830	18830	0
208	20240806	163800	2433269610	18830	18830	18830	18830	0
209	20240806	163700	2433269610	18830	18830	18830	18830	0
210	20240806	163600	2433269610	18830	18830	18830	18830	0
211	20240806	163500	2433269610	18830	18830	18830	18830	0
212	20240806	163400	2433269610	18830	18830	18830	18830	2151
213	20240806	163300	2433269610	18830	18830	18830	18830	0
214	20240806	163200	2433269610	18830	18830	18830	18830	0
215	20240806	163100	2433269610	18830	18830	18830	18830	0
216	20240806	163000	2433269610	18830	18830	18830	18830	0
217	20240806	162900	2433269610	18830	18830	18830	18830	0
218	20240806	162800	2433269610	18830	18830	18830	18830	0
219	20240806	162700	2433269610	18830	18830	18830	18830	0
220	20240806	162600	2433269610	18830	18830	18830	18830	0
221	20240806	162500	2433269610	18830	18830	18830	18830	0
222	20240806	162400	2433269610	18830	18830	18830	18830	0
223	20240806	162300	2433269610	18830	18830	18830	18830	0
224	20240806	162200	2433269610	18830	18830	18830	18830	0
225	20240806	162100	2433269610	18830	18830	18830	18830	0
226	20240806	162000	2433269610	18830	18830	18830	18830	0
227	20240806	161900	2433269610	18830	18830	18830	18830	0
228	20240806	161800	2433269610	18830	18830	18830	18830	0
229	20240806	161700	2433269610	18830	18830	18830	18830	0
230	20240806	161600	2433269610	18830	18830	18830	18830	0
231	20240806	161500	2433269610	18830	18830	18830	18830	0
232	20240806	161400	2433269610	18830	18830	18830	18830	0
233	20240806	161300	2433269610	18830	18830	18830	18830	0
234	20240806	161200	2433269610	18830	18830	18830	18830	0
235	20240806	161100	2433269610	18830	18830	18830	18830	0
236	20240806	161000	2433269610	18830	18830	18830	18830	0
237	20240806	160900	2433269610	18830	18830	18830	18830	0
238	20240806	160800	2433269610	18830	18830	18830	18830	0
239	20240806	160700	2433269610	18830	18830	18830	18830	0
240	20240806	160600	2433269610	18830	18830	18830	18830	0
241	20240806	160500	2433269610	18830	18830	18830	18830	0
242	20240806	160400	2433269610	18830	18830	18830	18830	2151
243	20240806	160300	2433269610	18830	18830	18830	18830	0
244	20240806	160200	2433269610	18830	18830	18830	18830	0
245	20240806	160100	2433269610	18830	18830	18830	18830	0
246	20240806	160000	2433269610	18830	18830	18830	18830	0
247	20240806	155900	2433269610	18830	18830	18830	18830	0
248	20240806	155800	2433269610	18830	18830	18830	18830	0
249	20240806	155700	2433269610	18830	18830	18830	18830	0
250	20240806	155600	2433269610	18830	18830	18830	18830	0
251	20240806	155500	2433269610	18830	18830	18830	18830	0
252	20240806	155400	2433269610	18830	18830	18830	18830	0
253	20240806	155300	2433269610	18830	18830	18830	18830	0
254	20240806	155200	2433269610	18830	18830	18830	18830	0
255	20240806	155100	2433269610	18830	18830	18830	18830	0
256	20240806	155000	2433269610	18830	18830	18830	18830	0
257	20240806	154900	2433269610	18830	18830	18830	18830	0
258	20240806	154800	2433269610	18830	18830	18830	18830	0
259	20240806	154700	2433269610	18830	18830	18830	18830	0
260	20240806	154600	2433269610	18830	18830	18830	18830	0
261	20240806	154500	2433269610	18830	18830	18830	18830	0
262	20240806	154400	2433269610	18830	18830	18830	18830	0
263	20240806	154300	2433269610	18830	18830	18830	18830	0
264	20240806	154200	2433269610	18830	18830	18830	18830	0
265	20240806	154100	2433269610	18830	18830	18830	18830	0
266	20240806	154000	2433269610	18830	18830	18830	18830	0
267	20240806	153900	2433269610	18830	18830	18830	18830	0
268	20240806	153800	2433269610	18830	18830	18830	18830	0
269	20240806	153700	2433269610	18830	18830	18830	18830	0
270	20240806	153600	2433269610	18830	18830	18830	18830	0
271	20240806	153500	2433269610	18830	18830	18830	18830	0
272	20240806	153400	2433269610	18830	18830	18830	18830	2151
273	20240806	153300	2433269610	18830	18830	18830	18830	0
274	20240806	153200	2433269610	18830	18830	18830	18830	0
275	20240806	153100	2433269610	18830	18830	18830	18830	0
276	20240806	153000	2433269610	18830	18830	18830	18830	2151
277	20240806	152900	2392766280	18840	18840	18840	18840	0
278	20240806	152800	2392766280	18840	18840	18840	18840	0
279	20240806	152700	2392766280	18840	18840	18840	18840	0
280	20240806	152600	2392766280	18840	18840	18840	18840	0
281	20240806	152500	2392766280	18840	18840	18840	18840	0
282	20240806	152400	2392766280	18840	18840	18840	18840	0
283	20240806	152300	2392766280	18840	18840	18840	18840	0
284	20240806	152200	2392766280	18840	18840	18840	18840	0
285	20240806	152100	2392766280	18840	18840	18840	18840	0
286	20240806	152000	2392766280	18840	18840	18840	18840	0
287	20240806	151900	2392766280	18840	18850	18850	18840	381
288	20240806	151800	2385584640	18850	18900	18900	18850	149
289	20240806	151700	2382773140	18900	18920	18920	18900	49
290	20240806	151600	2381846860	18920	18930	18940	18920	289
291	20240806	151500	2376376060	18930	18940	18940	18930	33
292	20240806	151400	2375751360	18930	18940	18940	18930	97
293	20240806	151300	2373914290	18930	18930	18940	18930	70
294	20240806	151200	2372589180	18930	18940	18940	18930	25
295	20240806	151100	2372115830	18940	18940	18940	18940	29
296	20240806	151000	2371566570	18950	18950	18960	18930	199
297	20240806	150900	2367794400	18950	18960	18960	18950	202
298	20240806	150800	2363966210	18950	18960	18960	18950	76
299	20240806	150700	2362525280	18950	18960	18960	18950	77
300	20240806	150600	2361065390	18930	18950	18960	18930	504
301	20240806	150500	2351522840	18960	18920	18960	18920	1604
302	20240806	150400	2321143650	18920	18920	18920	18920	3
303	20240806	150300	2321086890	18930	18920	18930	18910	256
304	20240806	150200	2316242500	18900	18900	18900	18900	4
305	20240806	150100	2316166900	18900	18900	18900	18900	39
306	20240806	150000	2315429800	18900	18900	18900	18900	2
307	20240806	145900	2315392000	18900	18920	18920	18900	4
308	20240806	145800	2315316380	18900	18910	18910	18900	207
309	20240806	145700	2311403620	18910	18920	18920	18910	69
310	20240806	145600	2310098170	18920	18910	18920	18900	179
311	20240806	145500	2306713430	18910	18900	18910	18900	123
312	20240806	145400	2304388720	18900	18910	18910	18900	9
313	20240806	145300	2304218610	18900	18900	18900	18900	2
314	20240806	145200	2304180810	18900	18910	18910	18900	12
315	20240806	145100	2303953920	18910	18910	18910	18910	23
316	20240806	145000	2303518990	18910	18910	18910	18910	5
317	20240806	144900	2303424440	18910	18910	18910	18910	5
318	20240806	144800	2303329890	18900	18900	18910	18890	405
319	20240806	144700	2295673870	18890	18900	18900	18890	76
320	20240806	144600	2294237960	18930	18910	18930	18910	241
321	20240806	144500	2289680620	18890	18890	18900	18880	154
322	20240806	144400	2286771150	18880	18880	18890	18880	24
323	20240806	144300	2286317830	18880	18880	18880	18880	176
324	20240806	144200	2282994950	18880	18880	18880	18880	11
325	20240806	144100	2282787270	18880	18880	18880	18880	2
326	20240806	144000	2282749510	18890	18880	18890	18880	200
327	20240806	143900	2278971650	18870	18870	18870	18870	2
328	20240806	143800	2278933910	18870	18870	18870	18870	13
329	20240806	143700	2278688600	18870	18880	18910	18870	983
330	20240806	143600	2260116080	18870	18870	18870	18870	3
331	20240806	143500	2260059470	18880	18870	18880	18870	85
332	20240806	143400	2258454690	18870	18870	18870	18870	3
333	20240806	143300	2258398080	18880	18860	18880	18860	39
334	20240806	143200	2257661970	18870	18850	18870	18850	7
335	20240806	143100	2257529940	18850	18850	18850	18850	0
336	20240806	143000	2257529940	18850	18860	18870	18850	12
337	20240806	142900	2257303560	18850	18840	18860	18840	161
338	20240806	142800	2254270150	18830	18830	18830	18830	3
339	20240806	142700	2254213660	18830	18810	18830	18810	210
340	20240806	142600	2250259540	18810	18810	18810	18810	3
341	20240806	142500	2250203110	18810	18810	18810	18810	17
342	20240806	142400	2249883340	18790	18790	18790	18790	3
343	20240806	142300	2249826970	18880	18810	18890	18810	159
344	20240806	142200	2246833930	18800	18770	18800	18770	1012
345	20240806	142100	2227819390	18770	18760	18770	18760	101
346	20240806	142000	2225923630	18760	18780	18780	18760	246
347	20240806	141900	2221307820	18780	18790	18790	18780	110
348	20240806	141800	2219241020	18800	18800	18800	18800	0
349	20240806	141700	2219241020	18800	18800	18800	18800	3
350	20240806	141600	2219184620	18750	18750	18780	18750	819
351	20240806	141500	2203820240	18750	18730	18750	18720	475
352	20240806	141400	2194919350	18730	18750	18750	18730	153
353	20240806	141300	2192052730	18750	18750	18750	18750	60
354	20240806	141200	2190927730	18750	18750	18750	18750	10
355	20240806	141100	2190740230	18750	18770	18770	18750	971
356	20240806	141000	2172523370	18770	18780	18780	18760	255
357	20240806	140900	2167736830	18800	18810	18810	18800	99
358	20240806	140800	2165875380	18820	18820	18820	18820	5
359	20240806	140700	2165781280	18820	18820	18820	18820	188
360	20240806	140600	2162243120	18820	18840	18840	18820	501
361	20240806	140500	2152811260	18840	18930	18930	18840	2146
362	20240806	140400	2112280570	18950	18950	18950	18950	0
363	20240806	140300	2112280570	18950	18950	18950	18950	10
364	20240806	140200	2112091070	18950	18920	18950	18920	627
365	20240806	140100	2100218300	18920	18940	18940	18910	1014
366	20240806	140000	2081025970	18940	18940	18950	18940	64
367	20240806	135900	2079813630	18940	18940	18950	18940	232
368	20240806	135800	2075418730	18940	18950	18950	18940	267
369	20240806	135700	2070360580	18950	18930	18960	18930	221
370	20240806	135600	2066174350	18920	18900	18920	18900	321
371	20240806	135500	2060105280	18910	18890	18910	18890	28
372	20240806	135400	2059575820	18910	18910	18910	18910	0
373	20240806	135300	2059575820	18910	18910	18910	18910	5
374	20240806	135200	2059481270	18900	18900	18900	18900	59
375	20240806	135100	2058366170	18920	18870	18920	18870	769
376	20240806	135000	2043832590	18860	18860	18860	18850	71
377	20240806	134900	2042493540	18860	18840	18860	18840	746
378	20240806	134800	2028427760	18840	18830	18840	18830	95
379	20240806	134700	2026638050	18830	18830	18830	18830	9
380	20240806	134600	2026468580	18840	18840	18840	18840	2
381	20240806	134500	2026430900	18850	18850	18850	18850	2
382	20240806	134400	2026393200	18830	18830	18830	18830	0
383	20240806	134300	2026393200	18830	18820	18830	18820	175
384	20240806	134200	2023099180	18810	18810	18810	18810	9
385	20240806	134100	2022929890	18810	18810	18810	18810	250
386	20240806	134000	2018227390	18810	18810	18810	18810	0
387	20240806	133900	2018227390	18810	18810	18810	18810	0
388	20240806	133800	2018227390	18810	18810	18810	18810	23
389	20240806	133700	2017794760	18780	18790	18790	18780	211
390	20240806	133600	2013830980	18800	18780	18800	18780	218
391	20240806	133500	2009734940	18780	18780	18780	18780	38
392	20240806	133400	2009021300	18760	18760	18760	18760	0
393	20240806	133300	2009021300	18760	18760	18760	18760	0
394	20240806	133200	2009021300	18760	18790	18790	18760	485
395	20240806	133100	1999918210	18770	18770	18770	18770	4
396	20240806	133000	1999843130	18770	18790	18790	18770	303
397	20240806	132900	1994154520	18790	18850	18850	18790	1372
398	20240806	132800	1968321040	18860	18860	18860	18860	53
399	20240806	132700	1967321460	18880	18880	18880	18880	76
400	20240806	132600	1965886580	18890	18870	18890	18870	371
401	20240806	132500	1958882590	18860	18860	18860	18860	0
402	20240806	132400	1958882590	18860	18880	18880	18860	128
403	20240806	132300	1956467120	18880	18880	18880	18880	0
404	20240806	132200	1956467120	18880	18880	18880	18880	1
405	20240806	132100	1956448240	18880	18870	18880	18870	103
406	20240806	132000	1954503690	18870	18870	18870	18870	62
407	20240806	131900	1953333750	18870	18870	18870	18870	2
408	20240806	131800	1953296010	18880	18880	18880	18880	21
409	20240806	131700	1952899530	18870	18870	18870	18870	0
410	20240806	131600	1952899530	18870	18870	18870	18870	137
411	20240806	131500	1950314340	18870	18870	18870	18870	4
412	20240806	131400	1950238860	18870	18870	18870	18870	0
413	20240806	131300	1950238860	18870	18870	18870	18870	93
414	20240806	131200	1948483950	18880	18890	18890	18880	40
415	20240806	131100	1947728450	18890	18880	18890	18880	283
416	20240806	131000	1942382770	18880	18860	18880	18860	493
417	20240806	130900	1933077950	18850	18840	18850	18840	141
418	20240806	130800	1930421150	18840	18840	18840	18840	50
419	20240806	130700	1929479150	18840	18840	18840	18840	80
420	20240806	130600	1927971950	18840	18840	18840	18840	39
421	20240806	130500	1927237190	18860	18860	18860	18860	5
422	20240806	130400	1927142890	18860	18860	18860	18860	2
423	20240806	130300	1927105170	18860	18860	18860	18860	30
424	20240806	130200	1926539370	18840	18850	18850	18840	380
425	20240806	130100	1919379580	18860	18850	18860	18850	90
426	20240806	130000	1917682870	18860	18860	18860	18860	57
427	20240806	125900	1916607850	18850	18860	18860	18850	135
428	20240806	125800	1914061850	18860	18860	18860	18860	50
429	20240806	125700	1913118850	18870	18860	18870	18860	245
430	20240806	125600	1908496200	18870	18870	18870	18870	105
431	20240806	125500	1906514850	18860	18860	18860	18860	106
432	20240806	125400	1904515690	18860	18870	18870	18860	36
433	20240806	125300	1903836470	18870	18870	18870	18870	1
434	20240806	125200	1903817600	18860	18870	18870	18860	61
435	20240806	125100	1902667130	18870	18860	18870	18860	62
436	20240806	125000	1901497790	18860	18860	18860	18850	389
437	20240806	124900	1894163350	18870	18870	18870	18870	10
438	20240806	124800	1893974650	18880	18880	18880	18880	1
439	20240806	124700	1893955770	18880	18870	18880	18870	2
440	20240806	124600	1893918020	18890	18850	18890	18830	663
441	20240806	124500	1881417430	18840	18840	18840	18840	0
442	20240806	124400	1881417430	18840	18830	18840	18830	456
443	20240806	124300	1872828070	18830	18830	18830	18830	0
444	20240806	124200	1872828070	18830	18830	18830	18830	51
445	20240806	124100	1871867740	18830	18830	18830	18830	10
446	20240806	124000	1871679440	18830	18830	18830	18830	100
447	20240806	123900	1869796440	18840	18840	18840	18840	2
448	20240806	123800	1869758760	18840	18850	18850	18840	140
449	20240806	123700	1867121100	18850	18850	18850	18850	105
450	20240806	123600	1865141850	18850	18830	18850	18830	103
451	20240806	123500	1863202000	18830	18830	18830	18830	66
452	20240806	123400	1861959220	18830	18800	18830	18800	665
453	20240806	123300	1849455540	18790	18800	18800	18790	19
454	20240806	123200	1849098370	18790	18780	18790	18780	69
455	20240806	123100	1847801880	18780	18750	18780	18750	318
456	20240806	123000	1841836580	18750	18750	18750	18750	0
457	20240806	122900	1841836580	18750	18750	18750	18750	27
458	20240806	122800	1841330330	18750	18750	18750	18750	16
459	20240806	122700	1841030330	18730	18710	18750	18710	20
460	20240806	122600	1840655400	18750	18680	18750	18680	1328
461	20240806	122500	1815792910	18710	18700	18710	18670	618
462	20240806	122400	1804251770	18700	18690	18710	18690	54
463	20240806	122300	1803242050	18710	18710	18710	18710	0
464	20240806	122200	1803242050	18710	18670	18710	18670	267
465	20240806	122100	1798256460	18660	18660	18660	18660	5
466	20240806	122000	1798163160	18660	18680	18680	18660	520
467	20240806	121900	1788458630	18680	18700	18700	18680	32
468	20240806	121800	1787860840	18710	18710	18710	18710	0
469	20240806	121700	1787860840	18710	18680	18710	18680	420
470	20240806	121600	1780007910	18680	18690	18690	18680	13
471	20240806	121500	1779764950	18700	18700	18700	18700	0
472	20240806	121400	1779764950	18700	18700	18700	18700	0
473	20240806	121300	1779764950	18700	18700	18700	18700	0
474	20240806	121200	1779764950	18700	18700	18700	18700	0
475	20240806	121100	1779764950	18700	18700	18700	18700	0
476	20240806	121000	1779764950	18700	18700	18700	18700	0
477	20240806	120900	1779764950	18700	18700	18700	18700	0
478	20240806	120800	1779764950	18700	18680	18700	18670	321
479	20240806	120700	1773770640	18700	18700	18700	18700	16
480	20240806	120600	1773471440	18710	18700	18710	18690	172
481	20240806	120500	1770254620	18690	18690	18690	18690	86
482	20240806	120400	1768647280	18670	18680	18690	18640	91
483	20240806	120300	1766948860	18680	18650	18680	18650	20
484	20240806	120200	1766575290	18640	18640	18640	18640	259
485	20240806	120100	1761747530	18650	18650	18650	18650	100
486	20240806	120000	1759882530	18620	18660	18660	18610	1533
487	20240806	115900	1731312330	18670	18670	18670	18670	10
488	20240806	115800	1731125630	18660	18690	18690	18660	8
489	20240806	115700	1730976320	18690	18680	18690	18680	77
490	20240806	115600	1729537690	18690	18690	18690	18690	54
491	20240806	115500	1728528430	18690	18690	18690	18690	108
492	20240806	115400	1726509910	18700	18700	18700	18700	0
493	20240806	115300	1726509910	18700	18680	18700	18670	80
494	20240806	115200	1725014700	18660	18700	18700	18660	508
495	20240806	115100	1715517950	18710	18700	18710	18700	6
496	20240806	115000	1715405740	18700	18700	18700	18700	1
497	20240806	114900	1715387040	18710	18690	18720	18690	401
498	20240806	114800	1707888460	18690	18620	18690	18620	734
499	20240806	114700	1694214350	18610	18610	18610	18610	68
500	20240806	114600	1692948870	18600	18600	18600	18600	0
501	20240806	114500	1692948870	18600	18600	18610	18600	91
502	20240806	114400	1691256260	18600	18610	18610	18600	46
503	20240806	114300	1690400650	18630	18600	18630	18600	18
504	20240806	114200	1690065370	18600	18630	18630	18600	747
505	20240806	114100	1676169490	18640	18620	18640	18620	2
506	20240806	114000	1676132230	18650	18630	18650	18580	592
507	20240806	113900	1665123380	18590	18570	18630	18560	644
508	20240806	113800	1653151470	18550	18560	18570	18550	284
509	20240806	113700	1647880430	18540	18530	18560	18530	97
510	20240806	113600	1646082980	18530	18530	18530	18530	86
511	20240806	113500	1644489400	18520	18550	18550	18520	171
512	20240806	113400	1641322000	18550	18550	18550	18550	0
513	20240806	113300	1641322000	18550	18540	18550	18540	81
514	20240806	113200	1639819720	18540	18560	18560	18540	80
515	20240806	113100	1638335620	18560	18550	18560	18550	48
516	20240806	113000	1637445090	18550	18550	18550	18550	0
517	20240806	112900	1637445090	18550	18520	18550	18520	494
518	20240806	112800	1628294640	18500	18500	18500	18500	1
519	20240806	112700	1628276140	18500	18500	18500	18500	30
520	20240806	112600	1627721140	18500	18490	18510	18490	257
521	20240806	112500	1622968000	18490	18490	18490	18490	31
522	20240806	112400	1622394810	18490	18500	18500	18490	286
523	20240806	112300	1617103820	18490	18490	18490	18490	63
524	20240806	112200	1615938950	18490	18490	18490	18490	1
525	20240806	112100	1615920460	18500	18510	18510	18500	30
526	20240806	112000	1615365450	18530	18530	18530	18530	16
527	20240806	111900	1615068970	18530	18530	18530	18530	17
528	20240806	111800	1614753960	18530	18530	18530	18530	0
529	20240806	111700	1614753960	18530	18530	18530	18530	0
530	20240806	111600	1614753960	18530	18520	18530	18520	161
531	20240806	111500	1611770640	18540	18500	18540	18500	412
532	20240806	111400	1604143050	18500	18480	18510	18460	499
533	20240806	111300	1594918620	18460	18490	18490	18460	171
534	20240806	111200	1591761150	18490	18490	18490	18490	0
535	20240806	111100	1591761150	18490	18490	18490	18490	0
536	20240806	111000	1591761150	18490	18460	18490	18450	104
537	20240806	110900	1589838330	18480	18500	18500	18480	362
538	20240806	110800	1583145500	18520	18540	18540	18520	48
539	20240806	110700	1582256520	18530	18530	18540	18530	35
540	20240806	110600	1581607960	18540	18560	18560	18530	95
541	20240806	110500	1579846000	18580	18580	18580	18580	28
542	20240806	110400	1579325760	18590	18590	18590	18590	19
543	20240806	110300	1578972550	18580	18550	18580	18550	5
544	20240806	110200	1578879740	18530	18510	18530	18510	355
545	20240806	110100	1572303190	18500	18500	18500	18500	51
546	20240806	110000	1571359690	18500	18510	18520	18500	99
547	20240806	105900	1569527760	18520	18520	18520	18520	29
548	20240806	105800	1568990680	18520	18520	18520	18520	10
549	20240806	105700	1568805480	18510	18470	18540	18470	230
550	20240806	105600	1564551430	18490	18480	18490	18480	513
551	20240806	105500	1555070540	18470	18460	18470	18460	31
552	20240806	105400	1554497980	18460	18460	18460	18460	0
553	20240806	105300	1554497980	18460	18570	18580	18460	256
554	20240806	105200	1549756500	18580	18530	18580	18530	49
555	20240806	105100	1548846920	18520	18510	18520	18500	126
556	20240806	105000	1546514460	18520	18520	18520	18520	0
557	20240806	104900	1546514460	18520	18440	18520	18440	114
558	20240806	104800	1544407020	18480	18450	18480	18430	32
559	20240806	104700	1543816750	18410	18410	18440	18410	708
560	20240806	104600	1530771560	18410	18410	18410	18410	25
561	20240806	104500	1530311310	18430	18440	18490	18430	521
562	20240806	104400	1520697380	18430	18360	18430	18350	40
563	20240806	104300	1519961500	18330	18330	18330	18320	534
564	20240806	104200	1510176160	18330	18380	18380	18330	290
565	20240806	104100	1504854600	18380	18450	18450	18380	1839
566	20240806	104000	1471003490	18460	18500	18500	18460	881
567	20240806	103900	1454712320	18510	18500	18510	18500	28
568	20240806	103800	1454194050	18520	18540	18540	18520	222
569	20240806	103700	1450081440	18540	18540	18540	18540	92
570	20240806	103600	1448375760	18530	18560	18560	18530	261
571	20240806	103500	1443536250	18560	18530	18580	18520	305
572	20240806	103400	1437879180	18530	18520	18530	18520	22
573	20240806	103300	1437471620	18540	18510	18550	18490	1912
574	20240806	103200	1402059980	18500	18470	18500	18450	1092
575	20240806	103100	1381896720	18470	18430	18490	18420	1390
576	20240806	103000	1356257530	18430	18450	18450	18430	598
577	20240806	102900	1345231290	18440	18480	18480	18440	2076
578	20240806	102800	1306923790	18500	18530	18530	18500	729
579	20240806	102700	1293430450	18540	18530	18540	18530	2
580	20240806	102600	1293393380	18550	18540	18550	18530	36
581	20240806	102500	1292725960	18530	18530	18530	18530	4
582	20240806	102400	1292651840	18510	18540	18540	18510	173
583	20240806	102300	1289445510	18540	18520	18540	18520	135
584	20240806	102200	1286945000	18500	18500	18500	18500	284
585	20240806	102100	1281691000	18500	18500	18510	18500	118
586	20240806	102000	1279507260	18510	18480	18510	18480	222
587	20240806	101900	1275401870	18480	18480	18480	18480	13
588	20240806	101800	1275161630	18460	18470	18470	18460	493
589	20240806	101700	1266058330	18470	18460	18500	18460	160
590	20240806	101600	1263100730	18450	18510	18510	18450	912
591	20240806	101500	1246232780	18520	18510	18520	18500	860
592	20240806	101400	1230312960	18510	18510	18510	18510	107
593	20240806	101300	1228332390	18420	18510	18510	18420	153
594	20240806	101200	1225504850	18530	18550	18550	18510	1001
595	20240806	101100	1206948240	18530	18650	18650	18530	3133
596	20240806	101000	1148618010	18650	18690	18690	18650	623
597	20240806	100900	1136998930	18640	18710	18720	18640	171
598	20240806	100800	1133802560	18650	18630	18650	18630	863
599	20240806	100700	1117714160	18630	18720	18720	18630	1027
600	20240806	100600	1098545080	18710	18720	18720	18710	128
601	20240806	100500	1096148950	18720	18720	18730	18710	270
602	20240806	100400	1091095080	18720	18720	18720	18720	103
603	20240806	100300	1089166920	18710	18730	18740	18700	2131
604	20240806	100200	1049279490	18710	18710	18710	18710	10
605	20240806	100100	1049092390	18730	18760	18760	18730	257
606	20240806	100000	1044278190	18760	18740	18770	18730	201
607	20240806	095900	1040511600	18730	18690	18730	18690	575
608	20240806	095800	1029758770	18700	18700	18700	18690	62
609	20240806	095700	1028599380	18700	18700	18700	18700	0
610	20240806	095600	1028599380	18700	18660	18700	18660	1632
611	20240806	095500	998114370	18660	18650	18660	18650	354
612	20240806	095400	991509650	18660	18670	18670	18660	222
613	20240806	095300	987367070	18660	18660	18660	18660	125
614	20240806	095200	985034570	18670	18670	18670	18670	237
615	20240806	095100	980609780	18670	18670	18670	18670	254
616	20240806	095000	975867600	18650	18630	18650	18630	67
617	20240806	094900	974618130	18630	18620	18630	18620	383
618	20240806	094800	967486660	18600	18530	18600	18530	552
619	20240806	094700	957220660	18530	18600	18600	18530	65
620	20240806	094600	956015860	18560	18530	18560	18530	960
621	20240806	094500	938223330	18530	18530	18530	18530	31
622	20240806	094400	937648900	18540	18550	18550	18540	66
623	20240806	094300	936425160	18560	18650	18650	18560	856
624	20240806	094200	920477180	18650	18650	18650	18650	233
625	20240806	094100	916131730	18650	18560	18650	18560	1342
626	20240806	094000	891183210	18560	18550	18560	18550	245
627	20240806	093900	886638450	18540	18510	18540	18510	220
628	20240806	093800	882561570	18510	18430	18510	18430	761
629	20240806	093700	868521590	18430	18510	18510	18430	1154
630	20240806	093600	847186010	18510	18510	18510	18510	35
631	20240806	093500	846538160	18490	18500	18530	18480	627
632	20240806	093400	834928530	18480	18450	18500	18450	885
633	20240806	093300	818582600	18430	18450	18480	18430	371
634	20240806	093200	811736670	18420	18440	18440	18420	700
635	20240806	093100	798839110	18440	18440	18440	18440	10
636	20240806	093000	798654710	18420	18420	18460	18410	461
637	20240806	092900	790158050	18350	18370	18380	18350	978
638	20240806	092800	772198590	18390	18470	18470	18390	624
639	20240806	092700	760699950	18470	18480	18480	18470	67
640	20240806	092600	759461920	18480	18480	18480	18470	24
641	20240806	092500	759018420	18480	18520	18520	18480	296
642	20240806	092400	753541790	18520	18420	18550	18420	2382
643	20240806	092300	709538900	18400	18370	18400	18350	710
644	20240806	092200	696487970	18380	18410	18420	18380	647
645	20240806	092100	684584430	18420	18400	18480	18400	1712
646	20240806	092000	653061690	18390	18470	18470	18380	2829
647	20240806	091900	600957010	18460	18460	18460	18410	285
648	20240806	091800	595699680	18400	18420	18420	18390	551
649	20240806	091700	585558480	18400	18360	18420	18360	401
650	20240806	091600	578183220	18350	18220	18350	18220	2250
651	20240806	091500	537024820	18260	18260	18270	18220	874
652	20240806	091400	521078870	18250	18270	18290	18250	1618
653	20240806	091300	491514780	18270	18160	18300	18130	6313
654	20240806	091200	376952380	18130	18150	18190	18130	212
655	20240806	091100	373103820	18150	18010	18150	18000	2355
656	20240806	091000	330662330	18010	18020	18100	18010	391
657	20240806	090900	323610530	18020	18050	18100	18020	326
658	20240806	090800	317734320	18050	18140	18140	18050	387
659	20240806	090700	310746460	18140	18140	18150	18140	1812
660	20240806	090600	277865000	18150	18300	18310	18150	1403
661	20240806	090500	252341520	18300	18430	18430	18300	771
662	20240806	090400	238192960	18500	18330	18500	18320	989
663	20240806	090300	220029410	18330	18140	18370	18140	1126
664	20240806	090200	199455740	18150	18240	18240	18000	1431
665	20240806	090100	173541440	18240	18330	18330	18230	346
666	20240806	090000	167225790	18350	17710	18400	17710	9419