KissMeData/267290/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205500	768912810	18900	18900	18900	18900	76
3	20240806	205400	768912810	18900	18900	18900	18900	0
4	20240806	205300	768912810	18900	18900	18900	18900	0
5	20240806	205200	768912810	18900	18900	18900	18900	0
6	20240806	205100	768912810	18900	18900	18900	18900	0
7	20240806	205000	768912810	18900	18900	18900	18900	0
8	20240806	204900	768912810	18900	18900	18900	18900	0
9	20240806	204800	768912810	18900	18900	18900	18900	0
10	20240806	204700	768912810	18900	18900	18900	18900	0
11	20240806	204600	768912810	18900	18900	18900	18900	0
12	20240806	204500	768912810	18900	18900	18900	18900	0
13	20240806	204400	768912810	18900	18900	18900	18900	0
14	20240806	204300	768912810	18900	18900	18900	18900	0
15	20240806	204200	768912810	18900	18900	18900	18900	0
16	20240806	204100	768912810	18900	18900	18900	18900	0
17	20240806	204000	768912810	18900	18900	18900	18900	0
18	20240806	203900	768912810	18900	18900	18900	18900	0
19	20240806	203800	768912810	18900	18900	18900	18900	0
20	20240806	203700	768912810	18900	18900	18900	18900	0
21	20240806	203600	768912810	18900	18900	18900	18900	0
22	20240806	203500	768912810	18900	18900	18900	18900	0
23	20240806	203400	768912810	18900	18900	18900	18900	0
24	20240806	203300	768912810	18900	18900	18900	18900	0
25	20240806	203200	768912810	18900	18900	18900	18900	0
26	20240806	203100	768912810	18900	18900	18900	18900	0
27	20240806	203000	768912810	18900	18900	18900	18900	0
28	20240806	202900	768912810	18900	18900	18900	18900	0
29	20240806	202800	768912810	18900	18900	18900	18900	0
30	20240806	202700	768912810	18900	18900	18900	18900	0
31	20240806	202600	768912810	18900	18900	18900	18900	0
32	20240806	202500	768912810	18900	18900	18900	18900	76
33	20240806	202400	768912810	18900	18900	18900	18900	0
34	20240806	202300	768912810	18900	18900	18900	18900	0
35	20240806	202200	768912810	18900	18900	18900	18900	0
36	20240806	202100	768912810	18900	18900	18900	18900	0
37	20240806	202000	768912810	18900	18900	18900	18900	0
38	20240806	201900	768912810	18900	18900	18900	18900	0
39	20240806	201800	768912810	18900	18900	18900	18900	0
40	20240806	201700	768912810	18900	18900	18900	18900	0
41	20240806	201600	768912810	18900	18900	18900	18900	0
42	20240806	201500	768912810	18900	18900	18900	18900	0
43	20240806	201400	768912810	18900	18900	18900	18900	0
44	20240806	201300	768912810	18900	18900	18900	18900	0
45	20240806	201200	768912810	18900	18900	18900	18900	0
46	20240806	201100	768912810	18900	18900	18900	18900	0
47	20240806	201000	768912810	18900	18900	18900	18900	0
48	20240806	200900	768912810	18900	18900	18900	18900	0
49	20240806	200800	768912810	18900	18900	18900	18900	0
50	20240806	200700	768912810	18900	18900	18900	18900	0
51	20240806	200600	768912810	18900	18900	18900	18900	0
52	20240806	200500	768912810	18900	18900	18900	18900	0
53	20240806	200400	768912810	18900	18900	18900	18900	0
54	20240806	200300	768912810	18900	18900	18900	18900	0
55	20240806	200200	768912810	18900	18900	18900	18900	0
56	20240806	200100	768912810	18900	18900	18900	18900	0
57	20240806	200000	768912810	18900	18900	18900	18900	0
58	20240806	195900	768912810	18900	18900	18900	18900	0
59	20240806	195800	768912810	18900	18900	18900	18900	0
60	20240806	195700	768912810	18900	18900	18900	18900	0
61	20240806	195600	768912810	18900	18900	18900	18900	0
62	20240806	195500	768912810	18900	18900	18900	18900	76
63	20240806	195400	768912810	18900	18900	18900	18900	0
64	20240806	195300	768912810	18900	18900	18900	18900	0
65	20240806	195200	768912810	18900	18900	18900	18900	0
66	20240806	195100	768912810	18900	18900	18900	18900	0
67	20240806	195000	768912810	18900	18900	18900	18900	0
68	20240806	194900	768912810	18900	18900	18900	18900	0
69	20240806	194800	768912810	18900	18900	18900	18900	0
70	20240806	194700	768912810	18900	18900	18900	18900	0
71	20240806	194600	768912810	18900	18900	18900	18900	0
72	20240806	194500	768912810	18900	18900	18900	18900	0
73	20240806	194400	768912810	18900	18900	18900	18900	0
74	20240806	194300	768912810	18900	18900	18900	18900	0
75	20240806	194200	768912810	18900	18900	18900	18900	0
76	20240806	194100	768912810	18900	18900	18900	18900	0
77	20240806	194000	768912810	18900	18900	18900	18900	0
78	20240806	193900	768912810	18900	18900	18900	18900	0
79	20240806	193800	768912810	18900	18900	18900	18900	0
80	20240806	193700	768912810	18900	18900	18900	18900	0
81	20240806	193600	768912810	18900	18900	18900	18900	0
82	20240806	193500	768912810	18900	18900	18900	18900	0
83	20240806	193400	768912810	18900	18900	18900	18900	0
84	20240806	193300	768912810	18900	18900	18900	18900	0
85	20240806	193200	768912810	18900	18900	18900	18900	0
86	20240806	193100	768912810	18900	18900	18900	18900	0
87	20240806	193000	768912810	18900	18900	18900	18900	0
88	20240806	192900	768912810	18900	18900	18900	18900	0
89	20240806	192800	768912810	18900	18900	18900	18900	0
90	20240806	192700	768912810	18900	18900	18900	18900	0
91	20240806	192600	768912810	18900	18900	18900	18900	0
92	20240806	192500	768912810	18900	18900	18900	18900	76
93	20240806	192400	768912810	18900	18900	18900	18900	0
94	20240806	192300	768912810	18900	18900	18900	18900	0
95	20240806	192200	768912810	18900	18900	18900	18900	0
96	20240806	192100	768912810	18900	18900	18900	18900	0
97	20240806	192000	768912810	18900	18900	18900	18900	0
98	20240806	191900	768912810	18900	18900	18900	18900	0
99	20240806	191800	768912810	18900	18900	18900	18900	0
100	20240806	191700	768912810	18900	18900	18900	18900	0
101	20240806	191600	768912810	18900	18900	18900	18900	0
102	20240806	191500	768912810	18900	18900	18900	18900	0
103	20240806	191400	768912810	18900	18900	18900	18900	0
104	20240806	191300	768912810	18900	18900	18900	18900	0
105	20240806	191200	768912810	18900	18900	18900	18900	0
106	20240806	191100	768912810	18900	18900	18900	18900	0
107	20240806	191000	768912810	18900	18900	18900	18900	0
108	20240806	190900	768912810	18900	18900	18900	18900	0
109	20240806	190800	768912810	18900	18900	18900	18900	0
110	20240806	190700	768912810	18900	18900	18900	18900	0
111	20240806	190600	768912810	18900	18900	18900	18900	0
112	20240806	190500	768912810	18900	18900	18900	18900	0
113	20240806	190400	768912810	18900	18900	18900	18900	0
114	20240806	190300	768912810	18900	18900	18900	18900	0
115	20240806	190200	768912810	18900	18900	18900	18900	0
116	20240806	190100	768912810	18900	18900	18900	18900	0
117	20240806	190000	768912810	18900	18900	18900	18900	0
118	20240806	185900	768912810	18900	18900	18900	18900	0
119	20240806	185800	768912810	18900	18900	18900	18900	0
120	20240806	185700	768912810	18900	18900	18900	18900	0
121	20240806	185600	768912810	18900	18900	18900	18900	0
122	20240806	185500	768912810	18900	18900	18900	18900	76
123	20240806	185400	768912810	18900	18900	18900	18900	0
124	20240806	185300	768912810	18900	18900	18900	18900	0
125	20240806	185200	768912810	18900	18900	18900	18900	0
126	20240806	185100	768912810	18900	18900	18900	18900	0
127	20240806	185000	768912810	18900	18900	18900	18900	0
128	20240806	184900	768912810	18900	18900	18900	18900	0
129	20240806	184800	768912810	18900	18900	18900	18900	0
130	20240806	184700	768912810	18900	18900	18900	18900	0
131	20240806	184600	768912810	18900	18900	18900	18900	0
132	20240806	184500	768912810	18900	18900	18900	18900	0
133	20240806	184400	768912810	18900	18900	18900	18900	0
134	20240806	184300	768912810	18900	18900	18900	18900	0
135	20240806	184200	768912810	18900	18900	18900	18900	0
136	20240806	184100	768912810	18900	18900	18900	18900	0
137	20240806	184000	768912810	18900	18900	18900	18900	0
138	20240806	183900	768912810	18900	18900	18900	18900	0
139	20240806	183800	768912810	18900	18900	18900	18900	0
140	20240806	183700	768912810	18900	18900	18900	18900	0
141	20240806	183600	768912810	18900	18900	18900	18900	0
142	20240806	183500	768912810	18900	18900	18900	18900	0
143	20240806	183400	768912810	18900	18900	18900	18900	0
144	20240806	183300	768912810	18900	18900	18900	18900	0
145	20240806	183200	768912810	18900	18900	18900	18900	0
146	20240806	183100	768912810	18900	18900	18900	18900	0
147	20240806	183000	768912810	18900	18900	18900	18900	0
148	20240806	182900	768912810	18900	18900	18900	18900	0
149	20240806	182800	768912810	18900	18900	18900	18900	0
150	20240806	182700	768912810	18900	18900	18900	18900	0
151	20240806	182600	768912810	18900	18900	18900	18900	0
152	20240806	182500	768912810	18900	18900	18900	18900	76
153	20240806	182400	768912810	18900	18900	18900	18900	0
154	20240806	182300	768912810	18900	18900	18900	18900	0
155	20240806	182200	768912810	18900	18900	18900	18900	0
156	20240806	182100	768912810	18900	18900	18900	18900	0
157	20240806	182000	768912810	18900	18900	18900	18900	0
158	20240806	181900	768912810	18900	18900	18900	18900	0
159	20240806	181800	768912810	18900	18900	18900	18900	0
160	20240806	181700	768912810	18900	18900	18900	18900	0
161	20240806	181600	768912810	18900	18900	18900	18900	0
162	20240806	181500	768912810	18900	18900	18900	18900	0
163	20240806	181400	768912810	18900	18900	18900	18900	0
164	20240806	181300	768912810	18900	18900	18900	18900	0
165	20240806	181200	768912810	18900	18900	18900	18900	0
166	20240806	181100	768912810	18900	18900	18900	18900	0
167	20240806	181000	768912810	18900	18900	18900	18900	0
168	20240806	180900	768912810	18900	18900	18900	18900	0
169	20240806	180800	768912810	18900	18900	18900	18900	0
170	20240806	180700	768912810	18900	18900	18900	18900	0
171	20240806	180600	768912810	18900	18900	18900	18900	0
172	20240806	180500	768912810	18900	18900	18900	18900	0
173	20240806	180400	768912810	18900	18900	18900	18900	0
174	20240806	180300	768912810	18900	18900	18900	18900	0
175	20240806	180200	768912810	18900	18900	18900	18900	0
176	20240806	180100	768912810	18900	18900	18900	18900	0
177	20240806	180000	768912810	18900	18900	18900	18900	0
178	20240806	175900	768912810	18900	18900	18900	18900	0
179	20240806	175800	768912810	18900	18900	18900	18900	0
180	20240806	175700	768912810	18900	18900	18900	18900	0
181	20240806	175600	768912810	18900	18900	18900	18900	0
182	20240806	175500	768912810	18900	18900	18900	18900	76
183	20240806	175400	768912810	18900	18900	18900	18900	0
184	20240806	175300	768912810	18900	18900	18900	18900	0
185	20240806	175200	768912810	18900	18900	18900	18900	0
186	20240806	175100	768912810	18900	18900	18900	18900	0
187	20240806	175000	768912810	18900	18900	18900	18900	0
188	20240806	174900	768912810	18900	18900	18900	18900	0
189	20240806	174800	768912810	18900	18900	18900	18900	0
190	20240806	174700	768912810	18900	18900	18900	18900	0
191	20240806	174600	768912810	18900	18900	18900	18900	0
192	20240806	174500	768912810	18900	18900	18900	18900	0
193	20240806	174400	768912810	18900	18900	18900	18900	0
194	20240806	174300	768912810	18900	18900	18900	18900	0
195	20240806	174200	768912810	18900	18900	18900	18900	0
196	20240806	174100	768912810	18900	18900	18900	18900	0
197	20240806	174000	768912810	18900	18900	18900	18900	0
198	20240806	173900	768912810	18900	18900	18900	18900	0
199	20240806	173800	768912810	18900	18900	18900	18900	0
200	20240806	173700	768912810	18900	18900	18900	18900	0
201	20240806	173600	768912810	18900	18900	18900	18900	0
202	20240806	173500	768912810	18900	18900	18900	18900	0
203	20240806	173400	768912810	18900	18900	18900	18900	0
204	20240806	173300	768912810	18900	18900	18900	18900	0
205	20240806	173200	768912810	18900	18900	18900	18900	0
206	20240806	173100	768912810	18900	18900	18900	18900	0
207	20240806	173000	768912810	18900	18900	18900	18900	0
208	20240806	172900	768912810	18900	18900	18900	18900	0
209	20240806	172800	768912810	18900	18900	18900	18900	0
210	20240806	172700	768912810	18900	18900	18900	18900	0
211	20240806	172600	768912810	18900	18900	18900	18900	0
212	20240806	172500	768912810	18900	18900	18900	18900	76
213	20240806	172400	768912810	18900	18900	18900	18900	0
214	20240806	172300	768912810	18900	18900	18900	18900	0
215	20240806	172200	768912810	18900	18900	18900	18900	0
216	20240806	172100	768912810	18900	18900	18900	18900	0
217	20240806	172000	768912810	18900	18900	18900	18900	0
218	20240806	171900	768912810	18900	18900	18900	18900	0
219	20240806	171800	768912810	18900	18900	18900	18900	0
220	20240806	171700	768912810	18900	18900	18900	18900	0
221	20240806	171600	768912810	18900	18900	18900	18900	0
222	20240806	171500	768912810	18900	18900	18900	18900	0
223	20240806	171400	768912810	18900	18900	18900	18900	0
224	20240806	171300	768912810	18900	18900	18900	18900	0
225	20240806	171200	768912810	18900	18900	18900	18900	0
226	20240806	171100	768912810	18900	18900	18900	18900	0
227	20240806	171000	768912810	18900	18900	18900	18900	0
228	20240806	170900	768912810	18900	18900	18900	18900	0
229	20240806	170800	768912810	18900	18900	18900	18900	0
230	20240806	170700	768912810	18900	18900	18900	18900	0
231	20240806	170600	768912810	18900	18900	18900	18900	0
232	20240806	170500	768912810	18900	18900	18900	18900	0
233	20240806	170400	768912810	18900	18900	18900	18900	0
234	20240806	170300	768912810	18900	18900	18900	18900	0
235	20240806	170200	768912810	18900	18900	18900	18900	0
236	20240806	170100	768912810	18900	18900	18900	18900	0
237	20240806	170000	768912810	18900	18900	18900	18900	0
238	20240806	165900	768912810	18900	18900	18900	18900	0
239	20240806	165800	768912810	18900	18900	18900	18900	0
240	20240806	165700	768912810	18900	18900	18900	18900	0
241	20240806	165600	768912810	18900	18900	18900	18900	0
242	20240806	165500	768912810	18900	18900	18900	18900	76
243	20240806	165400	768912810	18900	18900	18900	18900	0
244	20240806	165300	768912810	18900	18900	18900	18900	0
245	20240806	165200	768912810	18900	18900	18900	18900	0
246	20240806	165100	768912810	18900	18900	18900	18900	0
247	20240806	165000	768912810	18900	18900	18900	18900	0
248	20240806	164900	768912810	18900	18900	18900	18900	0
249	20240806	164800	768912810	18900	18900	18900	18900	0
250	20240806	164700	768912810	18900	18900	18900	18900	0
251	20240806	164600	768912810	18900	18900	18900	18900	0
252	20240806	164500	768912810	18900	18900	18900	18900	0
253	20240806	164400	768912810	18900	18900	18900	18900	0
254	20240806	164300	768912810	18900	18900	18900	18900	0
255	20240806	164200	768912810	18900	18900	18900	18900	0
256	20240806	164100	768912810	18900	18900	18900	18900	0
257	20240806	164000	768912810	18900	18900	18900	18900	0
258	20240806	163900	768912810	18900	18900	18900	18900	0
259	20240806	163800	768912810	18900	18900	18900	18900	0
260	20240806	163700	768912810	18900	18900	18900	18900	0
261	20240806	163600	768912810	18900	18900	18900	18900	0
262	20240806	163500	768912810	18900	18900	18900	18900	0
263	20240806	163400	768912810	18900	18900	18900	18900	0
264	20240806	163300	768912810	18900	18900	18900	18900	0
265	20240806	163200	768912810	18900	18900	18900	18900	0
266	20240806	163100	768912810	18900	18900	18900	18900	0
267	20240806	163000	768912810	18900	18900	18900	18900	0
268	20240806	162900	768912810	18900	18900	18900	18900	0
269	20240806	162800	768912810	18900	18900	18900	18900	0
270	20240806	162700	768912810	18900	18900	18900	18900	0
271	20240806	162600	768912810	18900	18900	18900	18900	0
272	20240806	162500	768912810	18900	18900	18900	18900	76
273	20240806	162400	768912810	18900	18900	18900	18900	0
274	20240806	162300	768912810	18900	18900	18900	18900	0
275	20240806	162200	768912810	18900	18900	18900	18900	0
276	20240806	162100	768912810	18900	18900	18900	18900	0
277	20240806	162000	768912810	18900	18900	18900	18900	0
278	20240806	161900	768912810	18900	18900	18900	18900	0
279	20240806	161800	768912810	18900	18900	18900	18900	0
280	20240806	161700	768912810	18900	18900	18900	18900	0
281	20240806	161600	768912810	18900	18900	18900	18900	0
282	20240806	161500	768912810	18900	18900	18900	18900	0
283	20240806	161400	768912810	18900	18900	18900	18900	0
284	20240806	161300	768912810	18900	18900	18900	18900	0
285	20240806	161200	768912810	18900	18900	18900	18900	0
286	20240806	161100	768912810	18900	18900	18900	18900	0
287	20240806	161000	768912810	18900	18900	18900	18900	0
288	20240806	160900	768912810	18900	18900	18900	18900	0
289	20240806	160800	768912810	18900	18900	18900	18900	0
290	20240806	160700	768912810	18900	18900	18900	18900	0
291	20240806	160600	768912810	18900	18900	18900	18900	0
292	20240806	160500	768912810	18900	18900	18900	18900	0
293	20240806	160400	768912810	18900	18900	18900	18900	0
294	20240806	160300	768912810	18900	18900	18900	18900	0
295	20240806	160200	768912810	18900	18900	18900	18900	0
296	20240806	160100	768912810	18900	18900	18900	18900	0
297	20240806	160000	768912810	18900	18900	18900	18900	0
298	20240806	155900	768912810	18900	18900	18900	18900	0
299	20240806	155800	768912810	18900	18900	18900	18900	0
300	20240806	155700	768912810	18900	18900	18900	18900	0
301	20240806	155600	768912810	18900	18900	18900	18900	0
302	20240806	155500	768912810	18900	18900	18900	18900	76
303	20240806	155400	768912810	18900	18900	18900	18900	0
304	20240806	155300	768912810	18900	18900	18900	18900	0
305	20240806	155200	768912810	18900	18900	18900	18900	0
306	20240806	155100	768912810	18900	18900	18900	18900	0
307	20240806	155000	768912810	18900	18900	18900	18900	0
308	20240806	154900	768912810	18900	18900	18900	18900	0
309	20240806	154800	768912810	18900	18900	18900	18900	0
310	20240806	154700	768912810	18900	18900	18900	18900	0
311	20240806	154600	768912810	18900	18900	18900	18900	0
312	20240806	154500	768912810	18900	18900	18900	18900	0
313	20240806	154400	768912810	18900	18900	18900	18900	0
314	20240806	154300	768912810	18900	18900	18900	18900	0
315	20240806	154200	768912810	18900	18900	18900	18900	0
316	20240806	154100	768912810	18900	18900	18900	18900	0
317	20240806	154000	768912810	18900	18900	18900	18900	0
318	20240806	153900	768912810	18900	18900	18900	18900	0
319	20240806	153800	768912810	18900	18900	18900	18900	0
320	20240806	153700	768912810	18900	18900	18900	18900	0
321	20240806	153600	768912810	18900	18900	18900	18900	0
322	20240806	153500	768912810	18900	18900	18900	18900	0
323	20240806	153400	768912810	18900	18900	18900	18900	0
324	20240806	153300	768912810	18900	18900	18900	18900	0
325	20240806	153200	768912810	18900	18900	18900	18900	0
326	20240806	153100	768912810	18900	18900	18900	18900	0
327	20240806	153000	768912810	18900	18900	18900	18900	76
328	20240806	152900	767476410	18930	18930	18930	18930	0
329	20240806	152800	767476410	18930	18930	18930	18930	0
330	20240806	152700	767476410	18930	18930	18930	18930	0
331	20240806	152600	767476410	18930	18930	18930	18930	0
332	20240806	152500	767476410	18930	18930	18930	18930	0
333	20240806	152400	767476410	18930	18930	18930	18930	0
334	20240806	152300	767476410	18930	18930	18930	18930	0
335	20240806	152200	767476410	18930	18930	18930	18930	0
336	20240806	152100	767476410	18930	18930	18930	18930	0
337	20240806	152000	767476410	18930	18930	18930	18930	0
338	20240806	151900	767476410	18930	18720	18930	18700	77
339	20240806	151800	766031440	18820	18830	18830	18710	183
340	20240806	151700	762593620	18830	18860	18860	18830	100
341	20240806	151600	760707990	18860	18860	18860	18860	0
342	20240806	151500	760707990	18860	18860	18860	18860	0
343	20240806	151400	760707990	18860	18860	18860	18860	0
344	20240806	151300	760707990	18860	18860	18860	18860	0
345	20240806	151200	760707990	18860	18860	18860	18860	0
346	20240806	151100	760707990	18860	18860	18860	18860	0
347	20240806	151000	760707990	18860	18880	18880	18860	160
348	20240806	150900	757689190	18880	18880	18880	18880	9
349	20240806	150800	757519270	18880	18880	18880	18880	2
350	20240806	150700	757481510	18880	18880	18880	18880	1
351	20240806	150600	757462630	18880	18880	18880	18880	80
352	20240806	150500	755952230	18930	18930	18930	18930	0
353	20240806	150400	755952230	18930	18930	18930	18930	9
354	20240806	150300	755781860	18870	18870	18870	18870	0
355	20240806	150200	755781860	18870	18870	18870	18870	0
356	20240806	150100	755781860	18870	18870	18870	18870	0
357	20240806	150000	755781860	18870	18870	18870	18870	0
358	20240806	145900	755781860	18870	18870	18870	18870	0
359	20240806	145800	755781860	18870	18870	18870	18870	0
360	20240806	145700	755781860	18870	18870	18870	18870	0
361	20240806	145600	755781860	18870	18890	18890	18870	280
362	20240806	145500	750497040	18930	18930	18930	18930	0
363	20240806	145400	750497040	18930	18930	18930	18930	37
364	20240806	145300	749796630	18920	18920	18920	18920	0
365	20240806	145200	749796630	18920	18920	18920	18920	20
366	20240806	145100	749418230	18870	18870	18870	18870	0
367	20240806	145000	749418230	18870	18870	18870	18870	205
368	20240806	144900	745549880	18870	18870	18870	18870	0
369	20240806	144800	745549880	18870	18870	18870	18870	0
370	20240806	144700	745549880	18870	18870	18870	18870	0
371	20240806	144600	745549880	18870	18870	18870	18870	0
372	20240806	144500	745549880	18870	18880	18880	18870	284
373	20240806	144400	740188880	18940	18940	18940	18940	0
374	20240806	144300	740188880	18940	18940	18940	18940	0
375	20240806	144200	740188880	18940	18940	18940	18940	0
376	20240806	144100	740188880	18940	18940	18940	18940	125
377	20240806	144000	737821380	18930	18880	18930	18880	19
378	20240806	143900	737461760	18880	18880	18880	18880	5
379	20240806	143800	737367360	18880	18880	18880	18880	45
380	20240806	143700	736517760	18900	18900	18900	18900	1
381	20240806	143600	736498860	18900	18900	18900	18900	0
382	20240806	143500	736498860	18900	18900	18900	18900	0
383	20240806	143400	736498860	18900	18900	18900	18900	0
384	20240806	143300	736498860	18900	18870	18900	18870	39
385	20240806	143200	735762460	18930	18930	18930	18930	133
386	20240806	143100	733244770	18870	18870	18870	18870	0
387	20240806	143000	733244770	18870	18870	18870	18870	1
388	20240806	142900	733225900	18930	18930	18930	18930	0
389	20240806	142800	733225900	18930	18930	18930	18930	0
390	20240806	142700	733225900	18930	18920	18930	18920	182
391	20240806	142600	729780690	18920	18920	18920	18920	0
392	20240806	142500	729780690	18920	18920	18920	18920	1
393	20240806	142400	729761770	18920	18920	18920	18920	1
394	20240806	142300	729742850	18920	18920	18920	18920	0
395	20240806	142200	729742850	18920	18920	18920	18920	20
396	20240806	142100	729364450	18870	18920	18920	18870	51
397	20240806	142000	728399580	18870	18870	18870	18870	0
398	20240806	141900	728399580	18870	18870	18870	18870	1
399	20240806	141800	728380710	18870	18870	18870	18870	0
400	20240806	141700	728380710	18870	18870	18870	18870	20
401	20240806	141600	728003310	18870	18870	18870	18870	0
402	20240806	141500	728003310	18870	18870	18870	18870	0
403	20240806	141400	728003310	18870	18870	18870	18870	0
404	20240806	141300	728003310	18870	18870	18870	18870	0
405	20240806	141200	728003310	18870	18870	18870	18870	0
406	20240806	141100	728003310	18870	18870	18870	18870	0
407	20240806	141000	728003310	18870	18870	18870	18870	0
408	20240806	140900	728003310	18870	18870	18870	18870	0
409	20240806	140800	728003310	18870	18870	18870	18870	0
410	20240806	140700	728003310	18870	18870	18870	18870	0
411	20240806	140600	728003310	18870	18870	18870	18870	53
412	20240806	140500	727003200	18870	18870	18870	18870	0
413	20240806	140400	727003200	18870	18870	18870	18870	0
414	20240806	140300	727003200	18870	18870	18870	18870	0
415	20240806	140200	727003200	18870	18870	18870	18870	0
416	20240806	140100	727003200	18870	18890	18890	18870	100
417	20240806	140000	725115420	18970	18970	18970	18970	0
418	20240806	135900	725115420	18970	18970	18970	18970	0
419	20240806	135800	725115420	18970	18970	18970	18970	1
420	20240806	135700	725096450	18980	18980	18980	18980	0
421	20240806	135600	725096450	18980	18980	18980	18980	0
422	20240806	135500	725096450	18980	18980	18980	18980	0
423	20240806	135400	725096450	18980	18980	18980	18980	0
424	20240806	135300	725096450	18980	18980	18980	18980	0
425	20240806	135200	725096450	18980	18980	18980	18980	0
426	20240806	135100	725096450	18980	18980	18980	18980	0
427	20240806	135000	725096450	18980	18980	18980	18980	0
428	20240806	134900	725096450	18980	18980	18980	18980	0
429	20240806	134800	725096450	18980	18980	18980	18980	0
430	20240806	134700	725096450	18980	18980	18980	18980	1
431	20240806	134600	725077470	18860	18860	18860	18860	0
432	20240806	134500	725077470	18860	18860	18860	18860	0
433	20240806	134400	725077470	18860	18860	18860	18860	0
434	20240806	134300	725077470	18860	18860	18860	18860	0
435	20240806	134200	725077470	18860	18860	18860	18860	0
436	20240806	134100	725077470	18860	18860	18860	18860	0
437	20240806	134000	725077470	18860	18870	18870	18860	38
438	20240806	133900	724360690	18870	18870	18870	18870	50
439	20240806	133800	723417190	18880	18880	18880	18880	0
440	20240806	133700	723417190	18880	18880	18880	18880	0
441	20240806	133600	723417190	18880	18880	18880	18880	0
442	20240806	133500	723417190	18880	18880	18880	18880	0
443	20240806	133400	723417190	18880	18880	18880	18880	10
444	20240806	133300	723228390	18860	18860	18860	18860	50
445	20240806	133200	722285390	18860	18860	18860	18860	0
446	20240806	133100	722285390	18860	18870	18870	18860	360
447	20240806	133000	715494620	18870	18950	18950	18870	2088
448	20240806	132900	676091240	18980	18980	18980	18980	0
449	20240806	132800	676091240	18980	18980	18980	18980	37
450	20240806	132700	675388980	18960	18960	18960	18960	87
451	20240806	132600	673739460	18960	18960	18960	18960	0
452	20240806	132500	673739460	18960	18960	18960	18960	0
453	20240806	132400	673739460	18960	18960	18960	18960	0
454	20240806	132300	673739460	18960	18960	18960	18960	0
455	20240806	132200	673739460	18960	18960	18960	18960	149
456	20240806	132100	670914420	18980	18980	18980	18980	91
457	20240806	132000	669187240	19010	19010	19010	19010	0
458	20240806	131900	669187240	19010	19010	19010	19010	0
459	20240806	131800	669187240	19010	19010	19010	19010	0
460	20240806	131700	669187240	19010	19010	19020	19000	270
461	20240806	131600	664057000	19020	19020	19020	19020	0
462	20240806	131500	664057000	19020	19030	19030	19020	101
463	20240806	131400	662135970	19010	19010	19010	19010	300
464	20240806	131300	656432970	19010	19010	19010	19010	0
465	20240806	131200	656432970	19010	19010	19010	19010	4
466	20240806	131100	656356930	19010	19010	19010	19010	20
467	20240806	131000	655976730	19010	19010	19010	19010	10
468	20240806	130900	655786630	19010	19010	19010	19010	100
469	20240806	130800	653885630	19010	19010	19010	19010	0
470	20240806	130700	653885630	19010	19010	19040	19010	253
471	20240806	130600	649074810	19000	19000	19000	19000	0
472	20240806	130500	649074810	19000	19000	19000	19000	0
473	20240806	130400	649074810	19000	19000	19000	19000	0
474	20240806	130300	649074810	19000	19000	19000	19000	0
475	20240806	130200	649074810	19000	19000	19000	19000	58
476	20240806	130100	647972810	19000	19000	19000	19000	198
477	20240806	130000	644210810	19020	19010	19020	19010	20
478	20240806	125900	643830590	19000	18970	19000	18970	483
479	20240806	125800	634661530	18970	18960	18970	18960	224
480	20240806	125700	630413450	18950	18950	18950	18950	0
481	20240806	125600	630413450	18950	18950	18950	18950	0
482	20240806	125500	630413450	18950	18950	18950	18950	0
483	20240806	125400	630413450	18950	18950	18950	18950	159
484	20240806	125300	627400400	18940	18940	18940	18940	0
485	20240806	125200	627400400	18940	18940	18940	18940	0
486	20240806	125100	627400400	18940	18940	18940	18940	50
487	20240806	125000	626453400	18870	18870	18870	18870	40
488	20240806	124900	625698600	18870	18870	18870	18870	0
489	20240806	124800	625698600	18870	18870	18870	18860	201
490	20240806	124700	621907600	18860	18940	18940	18860	589
491	20240806	124600	610792740	18950	18950	18950	18950	1
492	20240806	124500	610773790	18960	18960	18960	18960	0
493	20240806	124400	610773790	18960	18960	18960	18960	0
494	20240806	124300	610773790	18960	18960	18960	18960	0
495	20240806	124200	610773790	18960	18960	18960	18960	0
496	20240806	124100	610773790	18960	18960	18960	18960	0
497	20240806	124000	610773790	18960	18960	18960	18960	0
498	20240806	123900	610773790	18960	18960	18960	18960	0
499	20240806	123800	610773790	18960	18960	18960	18960	0
500	20240806	123700	610773790	18960	18960	18960	18960	0
501	20240806	123600	610773790	18960	18960	18960	18960	0
502	20240806	123500	610773790	18960	18960	18960	18960	0
503	20240806	123400	610773790	18960	18960	18960	18960	0
504	20240806	123300	610773790	18960	18960	18960	18960	92
505	20240806	123200	609029470	18920	18930	18930	18920	2
506	20240806	123100	608991620	18960	18960	18960	18960	0
507	20240806	123000	608991620	18960	18960	18960	18960	0
508	20240806	122900	608991620	18960	18960	18960	18960	0
509	20240806	122800	608991620	18960	18960	18960	18960	0
510	20240806	122700	608991620	18960	18960	18960	18960	0
511	20240806	122600	608991620	18960	18960	18960	18960	0
512	20240806	122500	608991620	18960	18960	18960	18960	0
513	20240806	122400	608991620	18960	18960	18960	18960	50
514	20240806	122300	608043620	18980	18980	18980	18980	0
515	20240806	122200	608043620	18980	18980	18980	18980	0
516	20240806	122100	608043620	18980	18980	18980	18980	0
517	20240806	122000	608043620	18980	18980	18980	18980	0
518	20240806	121900	608043620	18980	18930	18980	18930	410
519	20240806	121800	600271940	18920	18910	18920	18910	70
520	20240806	121700	598947840	18900	18900	18900	18900	0
521	20240806	121600	598947840	18900	18900	18900	18900	0
522	20240806	121500	598947840	18900	18900	18900	18900	0
523	20240806	121400	598947840	18900	18900	18900	18900	12
524	20240806	121300	598721040	18860	18860	18860	18860	0
525	20240806	121200	598721040	18860	18860	18860	18860	0
526	20240806	121100	598721040	18860	18890	18890	18860	105
527	20240806	121000	596739430	18860	18860	18860	18860	0
528	20240806	120900	596739430	18860	18860	18860	18860	0
529	20240806	120800	596739430	18860	18860	18860	18860	0
530	20240806	120700	596739430	18860	18860	18860	18860	0
531	20240806	120600	596739430	18860	18860	18860	18860	0
532	20240806	120500	596739430	18860	18860	18860	18860	0
533	20240806	120400	596739430	18860	18860	18860	18860	0
534	20240806	120300	596739430	18860	18860	18860	18860	0
535	20240806	120200	596739430	18860	18860	18860	18860	0
536	20240806	120100	596739430	18860	18860	18860	18860	0
537	20240806	120000	596739430	18860	18860	18860	18860	0
538	20240806	115900	596739430	18860	18860	18860	18860	0
539	20240806	115800	596739430	18860	18860	18860	18860	0
540	20240806	115700	596739430	18860	18860	18860	18860	507
541	20240806	115600	587177410	18920	18920	18920	18920	0
542	20240806	115500	587177410	18920	18860	18920	18860	246
543	20240806	115400	582523150	18920	18920	18920	18920	60
544	20240806	115300	581387950	18860	18860	18860	18860	0
545	20240806	115200	581387950	18860	18860	18860	18860	0
546	20240806	115100	581387950	18860	18870	18870	18860	300
547	20240806	115000	575729940	18860	18860	18860	18860	0
548	20240806	114900	575729940	18860	18910	18910	18860	525
549	20240806	114800	565828360	18940	18940	18940	18940	0
550	20240806	114700	565828360	18940	18940	18940	18940	1
551	20240806	114600	565809420	18940	18940	18940	18940	0
552	20240806	114500	565809420	18940	18940	18940	18940	60
553	20240806	114400	564673020	18930	18860	18930	18860	1051
554	20240806	114300	544824180	18860	18860	18860	18860	0
555	20240806	114200	544824180	18860	18860	18860	18860	0
556	20240806	114100	544824180	18860	18830	18860	18830	545
557	20240806	114000	534554770	18820	18820	18820	18820	0
558	20240806	113900	534554770	18820	18820	18820	18820	0
559	20240806	113800	534554770	18820	18800	18820	18800	261
560	20240806	113700	529645930	18800	18800	18800	18800	150
561	20240806	113600	526825930	18800	18800	18800	18800	0
562	20240806	113500	526825930	18800	18800	18800	18800	1
563	20240806	113400	526807130	18800	18800	18800	18800	0
564	20240806	113300	526807130	18800	18800	18800	18800	0
565	20240806	113200	526807130	18800	18800	18800	18800	0
566	20240806	113100	526807130	18800	18800	18800	18800	120
567	20240806	113000	524551130	18780	18780	18780	18780	100
568	20240806	112900	522673130	18760	18760	18760	18760	0
569	20240806	112800	522673130	18760	18780	18780	18760	693
570	20240806	112700	509660370	18780	18780	18780	18780	200
571	20240806	112600	505904370	18820	18820	18820	18820	0
572	20240806	112500	505904370	18820	18820	18820	18820	175
573	20240806	112400	502610870	18770	18770	18770	18770	0
574	20240806	112300	502610870	18770	18770	18770	18770	33
575	20240806	112200	501991460	18830	18830	18840	18830	325
576	20240806	112100	495870740	18850	18850	18850	18850	0
577	20240806	112000	495870740	18850	18850	18850	18850	0
578	20240806	111900	495870740	18850	18850	18850	18850	175
579	20240806	111800	492571990	18850	18850	18850	18850	1
580	20240806	111700	492553140	18760	18760	18760	18760	0
581	20240806	111600	492553140	18760	18760	18760	18760	200
582	20240806	111500	488801140	18850	18850	18850	18850	0
583	20240806	111400	488801140	18850	18850	18850	18850	110
584	20240806	111300	486727640	18760	18760	18760	18760	0
585	20240806	111200	486727640	18760	18760	18760	18760	0
586	20240806	111100	486727640	18760	18760	18760	18760	25
587	20240806	111000	486258640	18770	18770	18770	18770	50
588	20240806	110900	485320140	18860	18860	18860	18860	175
589	20240806	110800	482019640	18870	18870	18870	18870	12
590	20240806	110700	481793200	18860	18790	18860	18790	5734
591	20240806	110600	373928350	18800	18750	18810	18750	1236
592	20240806	110500	350700650	18750	18750	18750	18750	0
593	20240806	110400	350700650	18750	18750	18750	18750	0
594	20240806	110300	350700650	18750	18750	18770	18750	689
595	20240806	110200	337777380	18750	18750	18750	18750	44
596	20240806	110100	336952380	18750	18750	18750	18750	0
597	20240806	110000	336952380	18750	18740	18750	18740	175
598	20240806	105900	333672130	18750	18750	18750	18750	0
599	20240806	105800	333672130	18750	18740	18750	18740	350
600	20240806	105700	327111380	18740	18740	18740	18740	0
601	20240806	105600	327111380	18740	18740	18740	18740	0
602	20240806	105500	327111380	18740	18650	18740	18650	181
603	20240806	105400	323719530	18640	18720	18720	18640	313
604	20240806	105300	317870460	18730	18730	18730	18730	293
605	20240806	105200	312382570	18720	18720	18720	18720	100
606	20240806	105100	310510570	18690	18690	18690	18690	0
607	20240806	105000	310510570	18690	18690	18690	18690	330
608	20240806	104900	304342870	18610	18610	18610	18610	0
609	20240806	104800	304342870	18610	18610	18610	18610	21
610	20240806	104700	303952060	18600	18600	18600	18600	0
611	20240806	104600	303952060	18600	18600	18600	18600	0
612	20240806	104500	303952060	18600	18600	18600	18600	0
613	20240806	104400	303952060	18600	18600	18600	18600	0
614	20240806	104300	303952060	18600	18610	18610	18600	215
615	20240806	104200	299952050	18600	18600	18600	18600	0
616	20240806	104100	299952050	18600	18640	18640	18600	500
617	20240806	104000	290644350	18650	18660	18660	18650	176
618	20240806	103900	287361940	18650	18650	18650	18650	0
619	20240806	103800	287361940	18650	18650	18650	18650	100
620	20240806	103700	285496940	18650	18690	18690	18650	158
621	20240806	103600	282545920	18690	18690	18690	18690	71
622	20240806	103500	281218930	18690	18700	18700	18690	177
623	20240806	103400	277909050	18700	18700	18700	18700	0
624	20240806	103300	277909050	18700	18700	18700	18700	50
625	20240806	103200	276974050	18720	18720	18720	18720	0
626	20240806	103100	276974050	18720	18710	18720	18710	175
627	20240806	103000	273698070	18720	18720	18720	18720	0
628	20240806	102900	273698070	18720	18700	18720	18700	54
629	20240806	102800	272687970	18680	18680	18680	18680	1
630	20240806	102700	272669290	18700	18700	18700	18700	0
631	20240806	102600	272669290	18700	18700	18700	18700	0
632	20240806	102500	272669290	18700	18700	18700	18700	7
633	20240806	102400	272538390	18690	18700	18700	18690	14
634	20240806	102300	272276700	18700	18700	18700	18700	46
635	20240806	102200	271416500	18700	18700	18700	18700	51
636	20240806	102100	270462800	18700	18700	18700	18700	0
637	20240806	102000	270462800	18700	18700	18700	18700	0
638	20240806	101900	270462800	18700	18700	18700	18700	2
639	20240806	101800	270425400	18700	18730	18730	18700	329
640	20240806	101700	264269620	18750	18750	18750	18750	0
641	20240806	101600	264269620	18750	18750	18750	18750	0
642	20240806	101500	264269620	18750	18750	18750	18750	100
643	20240806	101400	262394620	18730	18730	18730	18730	11
644	20240806	101300	262188590	18730	18740	18740	18730	139
645	20240806	101200	259585110	18750	18740	18750	18740	131
646	20240806	101100	257129170	18750	18750	18750	18750	14
647	20240806	101000	256866670	18770	18770	18770	18770	0
648	20240806	100900	256866670	18770	18770	18770	18770	40
649	20240806	100800	256115870	18760	18770	18770	18760	9
650	20240806	100700	255947020	18770	18780	18780	18770	101
651	20240806	100600	254051240	18780	18780	18780	18780	6
652	20240806	100500	253938560	18780	18780	18780	18780	0
653	20240806	100400	253938560	18780	18780	18780	18780	87
654	20240806	100300	252304700	18780	18780	18780	18780	1
655	20240806	100200	252285920	18790	18790	18790	18790	12
656	20240806	100100	252060440	18800	18800	18800	18800	0
657	20240806	100000	252060440	18800	18800	18800	18800	1
658	20240806	095900	252041640	18800	18800	18800	18800	1
659	20240806	095800	252022840	18800	18790	18800	18790	36
660	20240806	095700	251346390	18790	18790	18790	18790	20
661	20240806	095600	250970590	18790	18790	18790	18790	0
662	20240806	095500	250970590	18790	18800	18800	18790	4
663	20240806	095400	250895420	18800	18810	18810	18800	3
664	20240806	095300	250839010	18790	18790	18790	18790	0
665	20240806	095200	250839010	18790	18790	18790	18790	1
666	20240806	095100	250820220	18820	18820	18820	18820	118
667	20240806	095000	248599460	18820	18820	18820	18820	0
668	20240806	094900	248599460	18820	18820	18820	18820	1
669	20240806	094800	248580640	18840	18840	18840	18840	30
670	20240806	094700	248015440	18840	18840	18850	18840	412
671	20240806	094600	240251240	18840	18760	18840	18760	1078
672	20240806	094500	219985000	18790	18790	18790	18790	1
673	20240806	094400	219966210	18790	18790	18790	18790	0
674	20240806	094300	219966210	18790	18780	18790	18780	200
675	20240806	094200	216209210	18770	18750	18770	18750	29
676	20240806	094100	215665060	18750	18750	18750	18750	1
677	20240806	094000	215646310	18750	18750	18750	18750	0
678	20240806	093900	215646310	18750	18750	18750	18750	0
679	20240806	093800	215646310	18750	18820	18820	18750	1426
680	20240806	093700	188894590	18810	18810	18810	18810	20
681	20240806	093600	188518390	18820	18820	18820	18820	1
682	20240806	093500	188499570	18750	18770	18820	18750	998
683	20240806	093400	169756730	18750	18750	18750	18750	2
684	20240806	093300	169719230	18750	18750	18750	18750	99
685	20240806	093200	167862980	18750	18740	18750	18740	15
686	20240806	093100	167581740	18700	18750	18750	18700	440
687	20240806	093000	159352740	18750	18750	18750	18750	116
688	20240806	092900	157177740	18750	18750	18750	18750	21
689	20240806	092800	156783990	18750	18750	18750	18750	2
690	20240806	092700	156746490	18750	18750	18790	18700	1026
691	20240806	092600	137496820	18750	18690	18750	18690	2244
692	20240806	092500	95479280	18570	18570	18570	18570	0
693	20240806	092400	95479280	18570	18570	18570	18570	0
694	20240806	092300	95479280	18570	18570	18570	18570	1
695	20240806	092200	95460710	18710	18710	18710	18710	0
696	20240806	092100	95460710	18710	18710	18710	18710	1
697	20240806	092000	95442000	18560	18560	18560	18560	0
698	20240806	091900	95442000	18560	18560	18560	18560	0
699	20240806	091800	95442000	18560	18570	18570	18560	250
700	20240806	091700	90801990	18550	18550	18550	18550	25
701	20240806	091600	90338240	18540	18540	18540	18540	0
702	20240806	091500	90338240	18540	18540	18540	18540	0
703	20240806	091400	90338240	18540	18540	18540	18540	114
704	20240806	091300	88224680	18560	18560	18560	18560	515
705	20240806	091200	78666280	18560	18560	18560	18560	109
706	20240806	091100	76643240	18550	18700	18700	18550	432
707	20240806	091000	68626510	18700	18700	18700	18700	241
708	20240806	090900	64119810	18730	18730	18730	18730	0
709	20240806	090800	64119810	18730	18720	18730	18530	148
710	20240806	090700	61356210	18730	18720	18750	18720	241
711	20240806	090600	56838260	18720	18710	18770	18710	1607
712	20240806	090500	26725010	18720	18720	18720	18720	100
713	20240806	090400	24853010	18750	18750	18750	18730	701
714	20240806	090300	11721360	18420	18750	18760	18420	211
715	20240806	090200	7767960	18770	18470	18770	18470	208
716	20240806	090100	3882870	18440	18410	18440	18410	2
717	20240806	090000	3846020	18380	18310	18380	18310	210