KissMeData/336260/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	210900	1546575510	18780	18780	18780	18780	3104
3	20240821	210800	1546575510	18780	18780	18780	18780	0
4	20240821	210700	1546575510	18780	18780	18780	18780	0
5	20240821	210600	1546575510	18780	18780	18780	18780	0
6	20240821	210500	1546575510	18780	18780	18780	18780	0
7	20240821	210400	1546575510	18780	18780	18780	18780	0
8	20240821	210300	1546575510	18780	18780	18780	18780	0
9	20240821	210200	1546575510	18780	18780	18780	18780	0
10	20240821	210100	1546575510	18780	18780	18780	18780	0
11	20240821	210000	1546575510	18780	18780	18780	18780	0
12	20240821	205900	1546575510	18780	18780	18780	18780	0
13	20240821	205800	1546575510	18780	18780	18780	18780	0
14	20240821	205700	1546575510	18780	18780	18780	18780	0
15	20240821	205600	1546575510	18780	18780	18780	18780	0
16	20240821	205500	1546575510	18780	18780	18780	18780	0
17	20240821	205400	1546575510	18780	18780	18780	18780	0
18	20240821	205300	1546575510	18780	18780	18780	18780	0
19	20240821	205200	1546575510	18780	18780	18780	18780	0
20	20240821	205100	1546575510	18780	18780	18780	18780	0
21	20240821	205000	1546575510	18780	18780	18780	18780	0
22	20240821	204900	1546575510	18780	18780	18780	18780	0
23	20240821	204800	1546575510	18780	18780	18780	18780	0
24	20240821	204700	1546575510	18780	18780	18780	18780	0
25	20240821	204600	1546575510	18780	18780	18780	18780	0
26	20240821	204500	1546575510	18780	18780	18780	18780	0
27	20240821	204400	1546575510	18780	18780	18780	18780	0
28	20240821	204300	1546575510	18780	18780	18780	18780	0
29	20240821	204200	1546575510	18780	18780	18780	18780	0
30	20240821	204100	1546575510	18780	18780	18780	18780	0
31	20240821	204000	1546575510	18780	18780	18780	18780	0
32	20240821	203900	1546575510	18780	18780	18780	18780	3104
33	20240821	203800	1546575510	18780	18780	18780	18780	0
34	20240821	203700	1546575510	18780	18780	18780	18780	0
35	20240821	203600	1546575510	18780	18780	18780	18780	0
36	20240821	203500	1546575510	18780	18780	18780	18780	0
37	20240821	203400	1546575510	18780	18780	18780	18780	0
38	20240821	203300	1546575510	18780	18780	18780	18780	0
39	20240821	203200	1546575510	18780	18780	18780	18780	0
40	20240821	203100	1546575510	18780	18780	18780	18780	0
41	20240821	203000	1546575510	18780	18780	18780	18780	0
42	20240821	202900	1546575510	18780	18780	18780	18780	0
43	20240821	202800	1546575510	18780	18780	18780	18780	0
44	20240821	202700	1546575510	18780	18780	18780	18780	0
45	20240821	202600	1546575510	18780	18780	18780	18780	0
46	20240821	202500	1546575510	18780	18780	18780	18780	0
47	20240821	202400	1546575510	18780	18780	18780	18780	0
48	20240821	202300	1546575510	18780	18780	18780	18780	0
49	20240821	202200	1546575510	18780	18780	18780	18780	0
50	20240821	202100	1546575510	18780	18780	18780	18780	0
51	20240821	202000	1546575510	18780	18780	18780	18780	0
52	20240821	201900	1546575510	18780	18780	18780	18780	0
53	20240821	201800	1546575510	18780	18780	18780	18780	0
54	20240821	201700	1546575510	18780	18780	18780	18780	0
55	20240821	201600	1546575510	18780	18780	18780	18780	0
56	20240821	201500	1546575510	18780	18780	18780	18780	0
57	20240821	201400	1546575510	18780	18780	18780	18780	0
58	20240821	201300	1546575510	18780	18780	18780	18780	0
59	20240821	201200	1546575510	18780	18780	18780	18780	0
60	20240821	201100	1546575510	18780	18780	18780	18780	0
61	20240821	201000	1546575510	18780	18780	18780	18780	0
62	20240821	200900	1546575510	18780	18780	18780	18780	3104
63	20240821	200800	1546575510	18780	18780	18780	18780	0
64	20240821	200700	1546575510	18780	18780	18780	18780	0
65	20240821	200600	1546575510	18780	18780	18780	18780	0
66	20240821	200500	1546575510	18780	18780	18780	18780	0
67	20240821	200400	1546575510	18780	18780	18780	18780	0
68	20240821	200300	1546575510	18780	18780	18780	18780	0
69	20240821	200200	1546575510	18780	18780	18780	18780	0
70	20240821	200100	1546575510	18780	18780	18780	18780	0
71	20240821	200000	1546575510	18780	18780	18780	18780	0
72	20240821	195900	1546575510	18780	18780	18780	18780	0
73	20240821	195800	1546575510	18780	18780	18780	18780	0
74	20240821	195700	1546575510	18780	18780	18780	18780	0
75	20240821	195600	1546575510	18780	18780	18780	18780	0
76	20240821	195500	1546575510	18780	18780	18780	18780	0
77	20240821	195400	1546575510	18780	18780	18780	18780	0
78	20240821	195300	1546575510	18780	18780	18780	18780	0
79	20240821	195200	1546575510	18780	18780	18780	18780	0
80	20240821	195100	1546575510	18780	18780	18780	18780	0
81	20240821	195000	1546575510	18780	18780	18780	18780	0
82	20240821	194900	1546575510	18780	18780	18780	18780	0
83	20240821	194800	1546575510	18780	18780	18780	18780	0
84	20240821	194700	1546575510	18780	18780	18780	18780	0
85	20240821	194600	1546575510	18780	18780	18780	18780	0
86	20240821	194500	1546575510	18780	18780	18780	18780	0
87	20240821	194400	1546575510	18780	18780	18780	18780	0
88	20240821	194300	1546575510	18780	18780	18780	18780	0
89	20240821	194200	1546575510	18780	18780	18780	18780	0
90	20240821	194100	1546575510	18780	18780	18780	18780	0
91	20240821	194000	1546575510	18780	18780	18780	18780	0
92	20240821	193900	1546575510	18780	18780	18780	18780	3104
93	20240821	193800	1546575510	18780	18780	18780	18780	0
94	20240821	193700	1546575510	18780	18780	18780	18780	0
95	20240821	193600	1546575510	18780	18780	18780	18780	0
96	20240821	193500	1546575510	18780	18780	18780	18780	0
97	20240821	193400	1546575510	18780	18780	18780	18780	0
98	20240821	193300	1546575510	18780	18780	18780	18780	0
99	20240821	193200	1546575510	18780	18780	18780	18780	0
100	20240821	193100	1546575510	18780	18780	18780	18780	0
101	20240821	193000	1546575510	18780	18780	18780	18780	0
102	20240821	192900	1546575510	18780	18780	18780	18780	0
103	20240821	192800	1546575510	18780	18780	18780	18780	0
104	20240821	192700	1546575510	18780	18780	18780	18780	0
105	20240821	192600	1546575510	18780	18780	18780	18780	0
106	20240821	192500	1546575510	18780	18780	18780	18780	0
107	20240821	192400	1546575510	18780	18780	18780	18780	0
108	20240821	192300	1546575510	18780	18780	18780	18780	0
109	20240821	192200	1546575510	18780	18780	18780	18780	0
110	20240821	192100	1546575510	18780	18780	18780	18780	0
111	20240821	192000	1546575510	18780	18780	18780	18780	0
112	20240821	191900	1546575510	18780	18780	18780	18780	0
113	20240821	191800	1546575510	18780	18780	18780	18780	0
114	20240821	191700	1546575510	18780	18780	18780	18780	0
115	20240821	191600	1546575510	18780	18780	18780	18780	0
116	20240821	191500	1546575510	18780	18780	18780	18780	0
117	20240821	191400	1546575510	18780	18780	18780	18780	0
118	20240821	191300	1546575510	18780	18780	18780	18780	0
119	20240821	191200	1546575510	18780	18780	18780	18780	0
120	20240821	191100	1546575510	18780	18780	18780	18780	0
121	20240821	191000	1546575510	18780	18780	18780	18780	0
122	20240821	190900	1546575510	18780	18780	18780	18780	3104
123	20240821	190800	1546575510	18780	18780	18780	18780	0
124	20240821	190700	1546575510	18780	18780	18780	18780	0
125	20240821	190600	1546575510	18780	18780	18780	18780	0
126	20240821	190500	1546575510	18780	18780	18780	18780	0
127	20240821	190400	1546575510	18780	18780	18780	18780	0
128	20240821	190300	1546575510	18780	18780	18780	18780	0
129	20240821	190200	1546575510	18780	18780	18780	18780	0
130	20240821	190100	1546575510	18780	18780	18780	18780	0
131	20240821	190000	1546575510	18780	18780	18780	18780	0
132	20240821	185900	1546575510	18780	18780	18780	18780	0
133	20240821	185800	1546575510	18780	18780	18780	18780	0
134	20240821	185700	1546575510	18780	18780	18780	18780	0
135	20240821	185600	1546575510	18780	18780	18780	18780	0
136	20240821	185500	1546575510	18780	18780	18780	18780	0
137	20240821	185400	1546575510	18780	18780	18780	18780	0
138	20240821	185300	1546575510	18780	18780	18780	18780	0
139	20240821	185200	1546575510	18780	18780	18780	18780	0
140	20240821	185100	1546575510	18780	18780	18780	18780	0
141	20240821	185000	1546575510	18780	18780	18780	18780	0
142	20240821	184900	1546575510	18780	18780	18780	18780	0
143	20240821	184800	1546575510	18780	18780	18780	18780	0
144	20240821	184700	1546575510	18780	18780	18780	18780	0
145	20240821	184600	1546575510	18780	18780	18780	18780	0
146	20240821	184500	1546575510	18780	18780	18780	18780	0
147	20240821	184400	1546575510	18780	18780	18780	18780	0
148	20240821	184300	1546575510	18780	18780	18780	18780	0
149	20240821	184200	1546575510	18780	18780	18780	18780	0
150	20240821	184100	1546575510	18780	18780	18780	18780	0
151	20240821	184000	1546575510	18780	18780	18780	18780	0
152	20240821	183900	1546575510	18780	18780	18780	18780	3104
153	20240821	183800	1546575510	18780	18780	18780	18780	0
154	20240821	183700	1546575510	18780	18780	18780	18780	0
155	20240821	183600	1546575510	18780	18780	18780	18780	0
156	20240821	183500	1546575510	18780	18780	18780	18780	0
157	20240821	183400	1546575510	18780	18780	18780	18780	0
158	20240821	183300	1546575510	18780	18780	18780	18780	0
159	20240821	183200	1546575510	18780	18780	18780	18780	0
160	20240821	183100	1546575510	18780	18780	18780	18780	0
161	20240821	183000	1546575510	18780	18780	18780	18780	0
162	20240821	182900	1546575510	18780	18780	18780	18780	0
163	20240821	182800	1546575510	18780	18780	18780	18780	0
164	20240821	182700	1546575510	18780	18780	18780	18780	0
165	20240821	182600	1546575510	18780	18780	18780	18780	0
166	20240821	182500	1546575510	18780	18780	18780	18780	0
167	20240821	182400	1546575510	18780	18780	18780	18780	0
168	20240821	182300	1546575510	18780	18780	18780	18780	0
169	20240821	182200	1546575510	18780	18780	18780	18780	0
170	20240821	182100	1546575510	18780	18780	18780	18780	0
171	20240821	182000	1546575510	18780	18780	18780	18780	0
172	20240821	181900	1546575510	18780	18780	18780	18780	0
173	20240821	181800	1546575510	18780	18780	18780	18780	0
174	20240821	181700	1546575510	18780	18780	18780	18780	0
175	20240821	181600	1546575510	18780	18780	18780	18780	0
176	20240821	181500	1546575510	18780	18780	18780	18780	0
177	20240821	181400	1546575510	18780	18780	18780	18780	0
178	20240821	181300	1546575510	18780	18780	18780	18780	0
179	20240821	181200	1546575510	18780	18780	18780	18780	0
180	20240821	181100	1546575510	18780	18780	18780	18780	0
181	20240821	181000	1546575510	18780	18780	18780	18780	0
182	20240821	180900	1546575510	18780	18780	18780	18780	3104
183	20240821	180800	1546575510	18780	18780	18780	18780	0
184	20240821	180700	1546575510	18780	18780	18780	18780	0
185	20240821	180600	1546575510	18780	18780	18780	18780	0
186	20240821	180500	1546575510	18780	18780	18780	18780	0
187	20240821	180400	1546575510	18780	18780	18780	18780	0
188	20240821	180300	1546575510	18780	18780	18780	18780	0
189	20240821	180200	1546575510	18780	18780	18780	18780	0
190	20240821	180100	1546575510	18780	18780	18780	18780	0
191	20240821	180000	1546575510	18780	18780	18780	18780	0
192	20240821	175900	1546575510	18780	18780	18780	18780	0
193	20240821	175800	1546575510	18780	18780	18780	18780	0
194	20240821	175700	1546575510	18780	18780	18780	18780	0
195	20240821	175600	1546575510	18780	18780	18780	18780	0
196	20240821	175500	1546575510	18780	18780	18780	18780	0
197	20240821	175400	1546575510	18780	18780	18780	18780	0
198	20240821	175300	1546575510	18780	18780	18780	18780	0
199	20240821	175200	1546575510	18780	18780	18780	18780	0
200	20240821	175100	1546575510	18780	18780	18780	18780	0
201	20240821	175000	1546575510	18780	18780	18780	18780	0
202	20240821	174900	1546575510	18780	18780	18780	18780	0
203	20240821	174800	1546575510	18780	18780	18780	18780	0
204	20240821	174700	1546575510	18780	18780	18780	18780	0
205	20240821	174600	1546575510	18780	18780	18780	18780	0
206	20240821	174500	1546575510	18780	18780	18780	18780	0
207	20240821	174400	1546575510	18780	18780	18780	18780	0
208	20240821	174300	1546575510	18780	18780	18780	18780	0
209	20240821	174200	1546575510	18780	18780	18780	18780	0
210	20240821	174100	1546575510	18780	18780	18780	18780	0
211	20240821	174000	1546575510	18780	18780	18780	18780	0
212	20240821	173900	1546575510	18780	18780	18780	18780	3104
213	20240821	173800	1546575510	18780	18780	18780	18780	0
214	20240821	173700	1546575510	18780	18780	18780	18780	0
215	20240821	173600	1546575510	18780	18780	18780	18780	0
216	20240821	173500	1546575510	18780	18780	18780	18780	0
217	20240821	173400	1546575510	18780	18780	18780	18780	0
218	20240821	173300	1546575510	18780	18780	18780	18780	0
219	20240821	173200	1546575510	18780	18780	18780	18780	0
220	20240821	173100	1546575510	18780	18780	18780	18780	0
221	20240821	173000	1546575510	18780	18780	18780	18780	0
222	20240821	172900	1546575510	18780	18780	18780	18780	0
223	20240821	172800	1546575510	18780	18780	18780	18780	0
224	20240821	172700	1546575510	18780	18780	18780	18780	0
225	20240821	172600	1546575510	18780	18780	18780	18780	0
226	20240821	172500	1546575510	18780	18780	18780	18780	0
227	20240821	172400	1546575510	18780	18780	18780	18780	0
228	20240821	172300	1546575510	18780	18780	18780	18780	0
229	20240821	172200	1546575510	18780	18780	18780	18780	0
230	20240821	172100	1546575510	18780	18780	18780	18780	0
231	20240821	172000	1546575510	18780	18780	18780	18780	0
232	20240821	171900	1546575510	18780	18780	18780	18780	0
233	20240821	171800	1546575510	18780	18780	18780	18780	0
234	20240821	171700	1546575510	18780	18780	18780	18780	0
235	20240821	171600	1546575510	18780	18780	18780	18780	0
236	20240821	171500	1546575510	18780	18780	18780	18780	0
237	20240821	171400	1546575510	18780	18780	18780	18780	0
238	20240821	171300	1546575510	18780	18780	18780	18780	0
239	20240821	171200	1546575510	18780	18780	18780	18780	0
240	20240821	171100	1546575510	18780	18780	18780	18780	0
241	20240821	171000	1546575510	18780	18780	18780	18780	0
242	20240821	170900	1546575510	18780	18780	18780	18780	3104
243	20240821	170800	1546575510	18780	18780	18780	18780	0
244	20240821	170700	1546575510	18780	18780	18780	18780	0
245	20240821	170600	1546575510	18780	18780	18780	18780	0
246	20240821	170500	1546575510	18780	18780	18780	18780	0
247	20240821	170400	1546575510	18780	18780	18780	18780	0
248	20240821	170300	1546575510	18780	18780	18780	18780	0
249	20240821	170200	1546575510	18780	18780	18780	18780	0
250	20240821	170100	1546575510	18780	18780	18780	18780	0
251	20240821	170000	1546575510	18780	18780	18780	18780	0
252	20240821	165900	1546575510	18780	18780	18780	18780	0
253	20240821	165800	1546575510	18780	18780	18780	18780	0
254	20240821	165700	1546575510	18780	18780	18780	18780	0
255	20240821	165600	1546575510	18780	18780	18780	18780	0
256	20240821	165500	1546575510	18780	18780	18780	18780	0
257	20240821	165400	1546575510	18780	18780	18780	18780	0
258	20240821	165300	1546575510	18780	18780	18780	18780	0
259	20240821	165200	1546575510	18780	18780	18780	18780	0
260	20240821	165100	1546575510	18780	18780	18780	18780	0
261	20240821	165000	1546575510	18780	18780	18780	18780	0
262	20240821	164900	1546575510	18780	18780	18780	18780	0
263	20240821	164800	1546575510	18780	18780	18780	18780	0
264	20240821	164700	1546575510	18780	18780	18780	18780	0
265	20240821	164600	1546575510	18780	18780	18780	18780	0
266	20240821	164500	1546575510	18780	18780	18780	18780	0
267	20240821	164400	1546575510	18780	18780	18780	18780	0
268	20240821	164300	1546575510	18780	18780	18780	18780	0
269	20240821	164200	1546575510	18780	18780	18780	18780	0
270	20240821	164100	1546575510	18780	18780	18780	18780	0
271	20240821	164000	1546575510	18780	18780	18780	18780	0
272	20240821	163900	1546575510	18780	18780	18780	18780	3104
273	20240821	163800	1546575510	18780	18780	18780	18780	0
274	20240821	163700	1546575510	18780	18780	18780	18780	0
275	20240821	163600	1546575510	18780	18780	18780	18780	0
276	20240821	163500	1546575510	18780	18780	18780	18780	0
277	20240821	163400	1546575510	18780	18780	18780	18780	0
278	20240821	163300	1546575510	18780	18780	18780	18780	0
279	20240821	163200	1546575510	18780	18780	18780	18780	0
280	20240821	163100	1546575510	18780	18780	18780	18780	0
281	20240821	163000	1546575510	18780	18780	18780	18780	0
282	20240821	162900	1546575510	18780	18780	18780	18780	0
283	20240821	162800	1546575510	18780	18780	18780	18780	0
284	20240821	162700	1546575510	18780	18780	18780	18780	0
285	20240821	162600	1546575510	18780	18780	18780	18780	0
286	20240821	162500	1546575510	18780	18780	18780	18780	0
287	20240821	162400	1546575510	18780	18780	18780	18780	0
288	20240821	162300	1546575510	18780	18780	18780	18780	0
289	20240821	162200	1546575510	18780	18780	18780	18780	0
290	20240821	162100	1546575510	18780	18780	18780	18780	0
291	20240821	162000	1546575510	18780	18780	18780	18780	0
292	20240821	161900	1546575510	18780	18780	18780	18780	0
293	20240821	161800	1546575510	18780	18780	18780	18780	0
294	20240821	161700	1546575510	18780	18780	18780	18780	0
295	20240821	161600	1546575510	18780	18780	18780	18780	0
296	20240821	161500	1546575510	18780	18780	18780	18780	0
297	20240821	161400	1546575510	18780	18780	18780	18780	0
298	20240821	161300	1546575510	18780	18780	18780	18780	0
299	20240821	161200	1546575510	18780	18780	18780	18780	0
300	20240821	161100	1546575510	18780	18780	18780	18780	0
301	20240821	161000	1546575510	18780	18780	18780	18780	0
302	20240821	160900	1546575510	18780	18780	18780	18780	3104
303	20240821	160800	1546575510	18780	18780	18780	18780	0
304	20240821	160700	1546575510	18780	18780	18780	18780	0
305	20240821	160600	1546575510	18780	18780	18780	18780	0
306	20240821	160500	1546575510	18780	18780	18780	18780	0
307	20240821	160400	1546575510	18780	18780	18780	18780	0
308	20240821	160300	1546575510	18780	18780	18780	18780	0
309	20240821	160200	1546575510	18780	18780	18780	18780	0
310	20240821	160100	1546575510	18780	18780	18780	18780	0
311	20240821	160000	1546575510	18780	18780	18780	18780	0
312	20240821	155900	1546575510	18780	18780	18780	18780	0
313	20240821	155800	1546575510	18780	18780	18780	18780	0
314	20240821	155700	1546575510	18780	18780	18780	18780	0
315	20240821	155600	1546575510	18780	18780	18780	18780	0
316	20240821	155500	1546575510	18780	18780	18780	18780	0
317	20240821	155400	1546575510	18780	18780	18780	18780	0
318	20240821	155300	1546575510	18780	18780	18780	18780	0
319	20240821	155200	1546575510	18780	18780	18780	18780	0
320	20240821	155100	1546575510	18780	18780	18780	18780	0
321	20240821	155000	1546575510	18780	18780	18780	18780	0
322	20240821	154900	1546575510	18780	18780	18780	18780	0
323	20240821	154800	1546575510	18780	18780	18780	18780	0
324	20240821	154700	1546575510	18780	18780	18780	18780	0
325	20240821	154600	1546575510	18780	18780	18780	18780	0
326	20240821	154500	1546575510	18780	18780	18780	18780	0
327	20240821	154400	1546575510	18780	18780	18780	18780	0
328	20240821	154300	1546575510	18780	18780	18780	18780	0
329	20240821	154200	1546575510	18780	18780	18780	18780	0
330	20240821	154100	1546575510	18780	18780	18780	18780	0
331	20240821	154000	1546575510	18780	18780	18780	18780	0
332	20240821	153900	1546575510	18780	18780	18780	18780	3104
333	20240821	153800	1546575510	18780	18780	18780	18780	0
334	20240821	153700	1546575510	18780	18780	18780	18780	0
335	20240821	153600	1546575510	18780	18780	18780	18780	0
336	20240821	153500	1546575510	18780	18780	18780	18780	0
337	20240821	153400	1546575510	18780	18780	18780	18780	0
338	20240821	153300	1546575510	18780	18780	18780	18780	0
339	20240821	153200	1546575510	18780	18780	18780	18780	0
340	20240821	153100	1546575510	18780	18780	18780	18780	0
341	20240821	153000	1546575510	18780	18780	18780	18780	3104
342	20240821	152900	1488282390	18760	18760	18760	18760	0
343	20240821	152800	1488282390	18760	18760	18760	18760	0
344	20240821	152700	1488282390	18760	18760	18760	18760	0
345	20240821	152600	1488282390	18760	18760	18760	18760	0
346	20240821	152500	1488282390	18760	18760	18760	18760	0
347	20240821	152400	1488282390	18760	18760	18760	18760	0
348	20240821	152300	1488282390	18760	18760	18760	18760	0
349	20240821	152200	1488282390	18760	18760	18760	18760	0
350	20240821	152100	1488282390	18760	18760	18760	18760	0
351	20240821	152000	1488282390	18760	18760	18760	18760	0
352	20240821	151900	1488282390	18760	18780	18780	18760	1071
353	20240821	151800	1468170910	18780	18770	18780	18760	1204
354	20240821	151700	1445571180	18770	18760	18770	18760	267
355	20240821	151600	1440560570	18770	18760	18770	18760	94
356	20240821	151500	1438796960	18760	18760	18770	18760	450
357	20240821	151400	1430354420	18770	18750	18770	18750	86
358	20240821	151300	1428740750	18760	18760	18760	18750	300
359	20240821	151200	1423112770	18760	18760	18760	18760	224
360	20240821	151100	1418910530	18760	18770	18770	18760	1056
361	20240821	151000	1399099460	18770	18750	18770	18750	284
362	20240821	150900	1393771600	18750	18750	18750	18750	0
363	20240821	150800	1393771600	18750	18760	18760	18750	64
364	20240821	150700	1392571500	18760	18750	18760	18750	340
365	20240821	150600	1386196490	18760	18740	18760	18740	141
366	20240821	150500	1383552780	18750	18750	18750	18750	182
367	20240821	150400	1380140280	18760	18760	18760	18750	50
368	20240821	150300	1379202470	18760	18750	18760	18750	330
369	20240821	150200	1373011850	18760	18730	18760	18730	225
370	20240821	150100	1368793480	18730	18730	18730	18730	12
371	20240821	150000	1368568720	18730	18750	18750	18730	490
372	20240821	145900	1359385370	18740	18720	18740	18720	547
373	20240821	145800	1349135550	18720	18700	18720	18700	28
374	20240821	145700	1348611450	18700	18740	18740	18700	631
375	20240821	145600	1336800710	18730	18730	18730	18730	79
376	20240821	145500	1335321040	18730	18730	18740	18730	97
377	20240821	145400	1333504130	18740	18740	18740	18740	138
378	20240821	145300	1330918010	18740	18740	18740	18740	70
379	20240821	145200	1329606210	18740	18750	18750	18740	281
380	20240821	145100	1324337470	18750	18750	18750	18750	111
381	20240821	145000	1322256220	18750	18750	18750	18750	1
382	20240821	144900	1322237470	18760	18760	18760	18760	0
383	20240821	144800	1322237470	18760	18760	18760	18760	3
384	20240821	144700	1322181190	18760	18730	18760	18730	46
385	20240821	144600	1321319250	18730	18730	18730	18730	98
386	20240821	144500	1319483710	18730	18730	18730	18730	0
387	20240821	144400	1319483710	18730	18760	18760	18730	276
388	20240821	144300	1314311360	18750	18750	18750	18750	50
389	20240821	144200	1313373860	18750	18750	18750	18750	42
390	20240821	144100	1312586360	18750	18750	18750	18750	26
391	20240821	144000	1312098860	18750	18750	18750	18750	5
392	20240821	143900	1312005110	18750	18760	18760	18750	242
393	20240821	143800	1307467320	18760	18760	18760	18760	61
394	20240821	143700	1306322960	18760	18760	18760	18760	31
395	20240821	143600	1305741400	18760	18760	18760	18760	16
396	20240821	143500	1305441240	18760	18760	18760	18760	33
397	20240821	143400	1304822160	18750	18760	18770	18750	424
398	20240821	143300	1296870940	18760	18760	18760	18760	5
399	20240821	143200	1296777140	18770	18760	18770	18760	122
400	20240821	143100	1294487800	18760	18760	18760	18760	144
401	20240821	143000	1291786360	18750	18760	18760	18750	273
402	20240821	142900	1286666090	18760	18760	18760	18760	101
403	20240821	142800	1284771330	18770	18770	18770	18770	48
404	20240821	142700	1283870370	18760	18760	18770	18760	313
405	20240821	142600	1277997620	18750	18750	18760	18750	5
406	20240821	142500	1277903850	18750	18750	18750	18750	9
407	20240821	142400	1277735100	18760	18750	18760	18750	22
408	20240821	142300	1277322400	18760	18760	18760	18760	70
409	20240821	142200	1276009200	18760	18710	18760	18710	2502
410	20240821	142100	1229153510	18720	18710	18720	18710	126
411	20240821	142000	1226795940	18700	18700	18710	18700	277
412	20240821	141900	1221615540	18710	18710	18710	18710	68
413	20240821	141800	1220343260	18710	18710	18710	18710	114
414	20240821	141700	1218210320	18710	18710	18710	18710	19
415	20240821	141600	1217854830	18700	18700	18700	18700	94
416	20240821	141500	1216097030	18690	18690	18690	18690	36
417	20240821	141400	1215424190	18690	18690	18690	18690	0
418	20240821	141300	1215424190	18690	18690	18690	18690	0
419	20240821	141200	1215424190	18690	18700	18700	18690	108
420	20240821	141100	1213405570	18700	18690	18710	18690	154
421	20240821	141000	1210526080	18680	18680	18680	18670	123
422	20240821	140900	1208228450	18680	18700	18730	18680	427
423	20240821	140800	1200246520	18690	18680	18690	18680	124
424	20240821	140700	1197929030	18680	18680	18680	18680	10
425	20240821	140600	1197742230	18680	18670	18680	18670	73
426	20240821	140500	1196378600	18670	18670	18670	18670	0
427	20240821	140400	1196378600	18670	18670	18670	18670	169
428	20240821	140300	1193223370	18670	18670	18670	18670	136
429	20240821	140200	1190684250	18670	18670	18670	18670	23
430	20240821	140100	1190254840	18670	18670	18670	18670	24
431	20240821	140000	1189806760	18670	18660	18670	18660	4
432	20240821	135900	1189732110	18660	18660	18660	18660	37
433	20240821	135800	1189041690	18660	18670	18670	18660	80
434	20240821	135700	1187548700	18670	18670	18670	18670	37
435	20240821	135600	1186857910	18670	18670	18670	18660	78
436	20240821	135500	1185402410	18670	18670	18670	18670	344
437	20240821	135400	1178979930	18670	18670	18670	18670	0
438	20240821	135300	1178979930	18670	18680	18680	18670	69
439	20240821	135200	1177691640	18680	18670	18680	18670	71
440	20240821	135100	1176366060	18670	18670	18670	18670	0
441	20240821	135000	1176366060	18670	18670	18670	18670	0
442	20240821	134900	1176366060	18670	18670	18670	18670	207
443	20240821	134800	1172501370	18670	18660	18670	18660	30
444	20240821	134700	1171941560	18640	18640	18640	18640	0
445	20240821	134600	1171941560	18640	18640	18640	18640	1
446	20240821	134500	1171922920	18640	18670	18670	18640	536
447	20240821	134400	1161925240	18670	18680	18680	18670	144
448	20240821	134300	1159236450	18690	18680	18690	18680	239
449	20240821	134200	1154771850	18690	18680	18690	18680	53
450	20240821	134100	1153781530	18690	18690	18690	18690	47
451	20240821	134000	1152903100	18690	18690	18690	18690	75
452	20240821	133900	1151501350	18690	18690	18690	18690	27
453	20240821	133800	1150996720	18690	18690	18690	18690	54
454	20240821	133700	1149987460	18690	18690	18690	18690	46
455	20240821	133600	1149127720	18700	18700	18700	18700	401
456	20240821	133500	1141629020	18700	18680	18700	18680	176
457	20240821	133400	1138341320	18690	18700	18700	18690	105
458	20240821	133300	1136378860	18700	18700	18700	18700	85
459	20240821	133200	1134789360	18700	18700	18700	18700	0
460	20240821	133100	1134789360	18700	18700	18700	18700	549
461	20240821	133000	1124523060	18700	18700	18700	18700	12
462	20240821	132900	1124298660	18700	18680	18700	18680	72
463	20240821	132800	1122953300	18680	18680	18680	18670	327
464	20240821	132700	1116844950	18680	18680	18680	18680	1
465	20240821	132600	1116826270	18670	18690	18690	18670	430
466	20240821	132500	1108791590	18700	18720	18720	18700	1345
467	20240821	132400	1083631810	18720	18720	18720	18720	84
468	20240821	132300	1082059330	18720	18720	18720	18720	0
469	20240821	132200	1082059330	18720	18730	18730	18720	545
470	20240821	132100	1071854720	18730	18720	18730	18720	72
471	20240821	132000	1070506560	18720	18720	18720	18720	20
472	20240821	131900	1070132160	18730	18720	18730	18720	146
473	20240821	131800	1067399030	18720	18720	18720	18720	0
474	20240821	131700	1067399030	18720	18720	18720	18720	45
475	20240821	131600	1066556630	18720	18710	18720	18710	175
476	20240821	131500	1063280800	18710	18720	18720	18710	120
477	20240821	131400	1061035530	18720	18720	18720	18720	23
478	20240821	131300	1060604970	18720	18730	18730	18720	65
479	20240821	131200	1059388030	18730	18730	18730	18730	11
480	20240821	131100	1059182000	18730	18720	18730	18720	147
481	20240821	131000	1056429150	18720	18720	18720	18720	5
482	20240821	130900	1056335550	18710	18710	18710	18710	18
483	20240821	130800	1055998770	18710	18720	18720	18710	37
484	20240821	130700	1055306300	18710	18730	18730	18710	44
485	20240821	130600	1054482960	18730	18710	18730	18710	9
486	20240821	130500	1054314450	18710	18710	18710	18710	209
487	20240821	130400	1050404060	18710	18720	18720	18710	12
488	20240821	130300	1050179530	18720	18720	18720	18720	55
489	20240821	130200	1049149930	18720	18720	18720	18720	50
490	20240821	130100	1048213930	18730	18730	18730	18730	0
491	20240821	130000	1048213930	18730	18730	18730	18730	5
492	20240821	125900	1048120280	18710	18730	18730	18710	40
493	20240821	125800	1047371860	18710	18770	18770	18710	2544
494	20240821	125700	999669670	18770	18770	18770	18770	10
495	20240821	125600	999481970	18770	18770	18770	18770	70
496	20240821	125500	998168070	18770	18770	18770	18770	1
497	20240821	125400	998149300	18770	18760	18770	18760	72
498	20240821	125300	996798460	18760	18770	18770	18760	189
499	20240821	125200	993252520	18770	18770	18770	18770	1023
500	20240821	125100	974050810	18770	18770	18770	18770	72
501	20240821	125000	972699370	18780	18780	18780	18780	4
502	20240821	124900	972624250	18780	18770	18780	18760	363
503	20240821	124800	965810740	18770	18770	18770	18770	212
504	20240821	124700	961831500	18770	18770	18770	18770	342
505	20240821	124600	955412160	18770	18770	18770	18770	30
506	20240821	124500	954849060	18770	18770	18770	18760	48
507	20240821	124400	953948330	18770	18770	18770	18770	70
508	20240821	124300	952634430	18760	18760	18760	18760	0
509	20240821	124200	952634430	18760	18760	18760	18760	10
510	20240821	124100	952446830	18760	18770	18770	18760	70
511	20240821	124000	951133490	18770	18770	18770	18770	335
512	20240821	123900	944845540	18770	18780	18780	18770	380
513	20240821	123800	937712800	18780	18780	18780	18780	49
514	20240821	123700	936792580	18780	18780	18780	18780	53
515	20240821	123600	935797240	18780	18790	18790	18780	74
516	20240821	123500	934407180	18790	18790	18790	18790	305
517	20240821	123400	928676230	18790	18790	18790	18790	500
518	20240821	123300	919281230	18790	18780	18790	18780	41
519	20240821	123200	918510850	18780	18780	18780	18780	24
520	20240821	123100	918060130	18760	18760	18760	18760	0
521	20240821	123000	918060130	18760	18760	18760	18760	0
522	20240821	122900	918060130	18760	18800	18800	18760	691
523	20240821	122800	905091120	18790	18790	18790	18790	11
524	20240821	122700	904884430	18790	18790	18790	18780	66
525	20240821	122600	903644740	18780	18790	18790	18780	119
526	20240821	122500	901409100	18780	18790	18790	18780	170
527	20240821	122400	898215660	18780	18780	18780	18780	20
528	20240821	122300	897840060	18790	18780	18790	18780	45
529	20240821	122200	896994860	18770	18790	18790	18770	135
530	20240821	122100	894460040	18790	18810	18810	18790	1262
531	20240821	122000	870733400	18820	18810	18820	18810	36
532	20240821	121900	870056210	18810	18770	18820	18770	1859
533	20240821	121800	835136560	18770	18760	18770	18760	20
534	20240821	121700	834761170	18750	18750	18750	18750	11
535	20240821	121600	834554920	18750	18750	18750	18750	23
536	20240821	121500	834123670	18750	18750	18750	18750	7
537	20240821	121400	833992420	18730	18730	18730	18730	0
538	20240821	121300	833992420	18730	18750	18750	18730	67
539	20240821	121200	832737150	18730	18730	18730	18730	0
540	20240821	121100	832737150	18730	18730	18730	18730	0
541	20240821	121000	832737150	18730	18730	18730	18730	0
542	20240821	120900	832737150	18730	18740	18760	18730	1389
543	20240821	120800	806694590	18740	18740	18740	18740	89
544	20240821	120700	805026730	18740	18740	18740	18740	25
545	20240821	120600	804558230	18740	18740	18740	18740	11
546	20240821	120500	804352090	18740	18740	18740	18740	34
547	20240821	120400	803714930	18750	18740	18750	18740	140
548	20240821	120300	801090030	18730	18730	18730	18730	46
549	20240821	120200	800228450	18730	18750	18750	18730	150
550	20240821	120100	797417860	18750	18750	18750	18750	24
551	20240821	120000	796967860	18750	18750	18750	18750	22
552	20240821	115900	796555360	18750	18740	18750	18740	34
553	20240821	115800	795917980	18740	18750	18750	18740	78
554	20240821	115700	794456180	18750	18740	18750	18740	28
555	20240821	115600	793931280	18750	18740	18750	18740	14
556	20240821	115500	793668830	18740	18730	18740	18730	12
557	20240821	115400	793443960	18730	18740	18740	18730	43
558	20240821	115300	792638370	18740	18740	18740	18730	328
559	20240821	115200	786491660	18740	18730	18740	18730	80
560	20240821	115100	784992610	18720	18720	18720	18720	0
561	20240821	115000	784992610	18720	18720	18720	18720	55
562	20240821	114900	783963010	18720	18720	18720	18720	1
563	20240821	114800	783944290	18720	18720	18720	18720	2
564	20240821	114700	783906850	18710	18700	18710	18700	90
565	20240821	114600	782223200	18700	18710	18710	18700	236
566	20240821	114500	777809700	18710	18710	18710	18710	1
567	20240821	114400	777790990	18680	18630	18680	18630	3944
568	20240821	114300	704214590	18620	18620	18620	18620	15
569	20240821	114200	703935290	18620	18620	18620	18620	20
570	20240821	114100	703562890	18620	18610	18630	18610	132
571	20240821	114000	701105850	18630	18630	18630	18630	1
572	20240821	113900	701087220	18630	18630	18630	18630	11
573	20240821	113800	700882290	18600	18600	18600	18600	513
574	20240821	113700	691340490	18600	18620	18620	18600	556
575	20240821	113600	680997490	18620	18620	18620	18620	12
576	20240821	113500	680774050	18620	18600	18620	18600	170
577	20240821	113400	677609870	18580	18580	18580	18580	19
578	20240821	113300	677256850	18600	18580	18600	18580	312
579	20240821	113200	671455630	18580	18580	18580	18580	0
580	20240821	113100	671455630	18580	18590	18590	18570	639
581	20240821	113000	659587210	18580	18590	18590	18580	132
582	20240821	112900	657134160	18600	18590	18600	18590	34
583	20240821	112800	656502070	18590	18580	18590	18580	102
584	20240821	112700	654606300	18580	18580	18580	18580	13
585	20240821	112600	654364760	18570	18590	18590	18570	325
586	20240821	112500	648328820	18590	18590	18590	18590	114
587	20240821	112400	646209560	18590	18590	18590	18590	2
588	20240821	112300	646172380	18580	18580	18580	18580	110
589	20240821	112200	644128580	18570	18570	18580	18570	41
590	20240821	112100	643367200	18580	18580	18580	18580	29
591	20240821	112000	642828380	18580	18570	18580	18570	38
592	20240821	111900	642122710	18580	18580	18580	18580	30
593	20240821	111800	641565310	18580	18580	18580	18580	1
594	20240821	111700	641546730	18590	18600	18600	18590	2
595	20240821	111600	641509540	18590	18570	18590	18570	68
596	20240821	111500	640245560	18570	18570	18570	18570	6
597	20240821	111400	640134140	18580	18590	18590	18580	567
598	20240821	111300	629599260	18580	18590	18590	18580	288
599	20240821	111200	624247980	18590	18610	18610	18590	83
600	20240821	111100	622703370	18610	18600	18610	18600	13
601	20240821	111000	622461540	18590	18590	18590	18590	103
602	20240821	110900	620546770	18590	18590	18590	18590	34
603	20240821	110800	619914710	18580	18580	18580	18580	30
604	20240821	110700	619357310	18590	18590	18590	18580	59
605	20240821	110600	618261070	18590	18590	18590	18590	3
606	20240821	110500	618205300	18590	18590	18590	18590	17
607	20240821	110400	617889270	18590	18600	18620	18590	674
608	20240821	110300	605344220	18600	18610	18610	18600	37
609	20240821	110200	604656000	18610	18610	18610	18600	34
610	20240821	110100	604023380	18610	18610	18610	18610	14
611	20240821	110000	603762840	18610	18610	18610	18610	201
612	20240821	105900	600022230	18610	18600	18610	18600	583
613	20240821	105800	589178360	18600	18590	18600	18590	55
614	20240821	105700	588155810	18590	18600	18600	18590	65
615	20240821	105600	586947150	18600	18590	18600	18590	19
616	20240821	105500	586593760	18590	18590	18590	18590	281
617	20240821	105400	581369970	18600	18600	18600	18600	79
618	20240821	105300	579900570	18600	18600	18600	18600	81
619	20240821	105200	578393970	18610	18610	18610	18610	149
620	20240821	105100	575621080	18610	18610	18610	18610	24
621	20240821	105000	575174440	18610	18610	18610	18610	1
622	20240821	104900	575155830	18600	18600	18600	18600	108
623	20240821	104800	573147030	18600	18600	18610	18600	293
624	20240821	104700	567696930	18600	18600	18600	18600	182
625	20240821	104600	564311730	18590	18590	18590	18590	113
626	20240821	104500	562211060	18590	18590	18590	18580	176
627	20240821	104400	558939730	18590	18590	18590	18590	4
628	20240821	104300	558865370	18590	18600	18600	18590	172
629	20240821	104200	555667710	18600	18600	18600	18590	998
630	20240821	104100	537109800	18600	18600	18610	18600	93
631	20240821	104000	535379870	18610	18610	18610	18610	39
632	20240821	103900	534654080	18610	18610	18610	18610	25
633	20240821	103800	534188830	18600	18600	18600	18600	0
634	20240821	103700	534188830	18600	18600	18600	18600	116
635	20240821	103600	532031230	18600	18600	18600	18600	35
636	20240821	103500	531380230	18590	18590	18590	18590	452
637	20240821	103400	522977550	18590	18600	18620	18590	831
638	20240821	103300	507522370	18610	18620	18620	18610	554
639	20240821	103200	497210330	18630	18630	18630	18630	883
640	20240821	103100	480760040	18630	18650	18650	18630	2373
641	20240821	103000	436527320	18660	18650	18660	18650	60
642	20240821	102900	435408220	18660	18660	18660	18660	1
643	20240821	102800	435389560	18660	18660	18660	18660	3
644	20240821	102700	435333580	18660	18660	18660	18660	21
645	20240821	102600	434941720	18660	18660	18660	18660	50
646	20240821	102500	434008720	18650	18660	18660	18650	58
647	20240821	102400	432927000	18660	18650	18660	18650	44
648	20240821	102300	432106200	18640	18650	18650	18640	251
649	20240821	102200	427426340	18660	18660	18660	18660	1
650	20240821	102100	427407680	18660	18660	18660	18660	10
651	20240821	102000	427221080	18660	18650	18660	18650	380
652	20240821	101900	420134070	18650	18660	18660	18650	371
653	20240821	101800	413214870	18660	18650	18660	18650	200
654	20240821	101700	409484770	18660	18680	18680	18660	261
655	20240821	101600	404614230	18680	18670	18680	18660	154
656	20240821	101500	401739810	18670	18670	18670	18670	8
657	20240821	101400	401590450	18670	18670	18670	18670	60
658	20240821	101300	400470250	18670	18680	18680	18670	417
659	20240821	101200	392684850	18680	18670	18680	18670	478
660	20240821	101100	383760570	18680	18670	18680	18670	21
661	20240821	101000	383368490	18670	18670	18670	18670	89
662	20240821	100900	381706860	18670	18680	18680	18670	111
663	20240821	100800	379634370	18680	18700	18700	18680	285
664	20240821	100700	374310090	18700	18740	18740	18700	13
665	20240821	100600	374066760	18740	18740	18740	18730	108
666	20240821	100500	372043560	18740	18740	18740	18740	119
667	20240821	100400	369813500	18740	18740	18740	18700	69
668	20240821	100300	368522880	18740	18730	18740	18710	72
669	20240821	100200	367175300	18750	18730	18750	18710	567
670	20240821	100100	356556820	18730	18730	18730	18730	169
671	20240821	100000	353391450	18730	18730	18730	18730	13
672	20240821	095900	353147960	18730	18700	18730	18700	1427
673	20240821	095800	326461650	18660	18660	18660	18660	0
674	20240821	095700	326461650	18660	18660	18660	18660	2
675	20240821	095600	326424330	18660	18650	18660	18650	89
676	20240821	095500	324764130	18650	18650	18660	18650	544
677	20240821	095400	314616090	18650	18660	18660	18650	408
678	20240821	095300	307006840	18660	18660	18660	18660	102
679	20240821	095200	305103520	18660	18660	18660	18660	35
680	20240821	095100	304450420	18700	18660	18700	18660	131
681	20240821	095000	302005360	18660	18670	18670	18660	19
682	20240821	094900	301650810	18660	18670	18670	18660	43
683	20240821	094800	300848160	18660	18700	18700	18660	99
684	20240821	094700	298999170	18690	18690	18690	18690	24
685	20240821	094600	298550610	18690	18650	18690	18640	309
686	20240821	094500	292790420	18640	18690	18690	18640	1748
687	20240821	094400	260188260	18690	18700	18700	18670	224
688	20240821	094300	256004510	18700	18700	18700	18700	6
689	20240821	094200	255892310	18740	18750	18750	18740	29
690	20240821	094100	255348680	18750	18740	18750	18740	662
691	20240821	094000	242937790	18700	18750	18750	18700	208
692	20240821	093900	239040590	18750	18740	18750	18740	21
693	20240821	093800	238646970	18740	18670	18740	18660	387
694	20240821	093700	231412020	18700	18700	18700	18670	23
695	20240821	093600	230982220	18700	18680	18700	18670	36
696	20240821	093500	230309850	18670	18680	18680	18670	26
697	20240821	093400	229824390	18670	18670	18670	18670	44
698	20240821	093300	229002910	18670	18670	18670	18670	292
699	20240821	093200	223551270	18670	18690	18690	18670	176
700	20240821	093100	220264320	18680	18700	18700	18680	28
701	20240821	093000	219741060	18690	18700	18700	18690	13
702	20240821	092900	219498070	18680	18680	18690	18680	275
703	20240821	092800	214360710	18680	18690	18690	18680	351
704	20240821	092700	207803780	18690	18700	18700	18680	299
705	20240821	092600	202217940	18700	18710	18720	18700	98
706	20240821	092500	200384420	18710	18720	18720	18710	27
707	20240821	092400	199879140	18720	18720	18720	18720	41
708	20240821	092300	199111620	18720	18720	18730	18720	538
709	20240821	092200	189040160	18720	18720	18720	18720	90
710	20240821	092100	187355360	18750	18730	18750	18720	366
711	20240821	092000	180499620	18730	18730	18730	18720	39
712	20240821	091900	179769170	18730	18690	18730	18690	246
713	20240821	091800	175168390	18670	18670	18670	18670	11
714	20240821	091700	174963020	18650	18650	18650	18620	667
715	20240821	091600	162525740	18650	18650	18650	18620	1166
716	20240821	091500	140781350	18650	18690	18690	18650	2285
717	20240821	091400	98109010	18710	18730	18730	18700	571
718	20240821	091300	87422160	18760	18730	18760	18730	249
719	20240821	091200	82752750	18720	18720	18770	18720	634
720	20240821	091100	70876770	18710	18750	18750	18710	100
721	20240821	091000	69003800	18770	18780	18780	18770	183
722	20240821	090900	65567660	18750	18750	18750	18750	9
723	20240821	090800	65398910	18790	18790	18790	18750	175
724	20240821	090700	62111010	18770	18790	18790	18760	88
725	20240821	090600	60458160	18790	18790	18790	18790	12
726	20240821	090500	60232680	18670	18680	18680	18660	235
727	20240821	090400	55847030	18810	18800	18810	18800	448
728	20240821	090300	47423480	18800	18800	18800	18800	1
729	20240821	090200	47404680	18610	18610	18800	18600	344
730	20240821	090100	40997570	18610	18720	18820	18600	603
731	20240821	090000	29727480	18730	18770	18830	18730	1579