KissMeData/214320/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203800	995113940	18830	18830	18830	18830	1112
3	20240806	203700	995113940	18830	18830	18830	18830	0
4	20240806	203600	995113940	18830	18830	18830	18830	0
5	20240806	203500	995113940	18830	18830	18830	18830	0
6	20240806	203400	995113940	18830	18830	18830	18830	0
7	20240806	203300	995113940	18830	18830	18830	18830	0
8	20240806	203200	995113940	18830	18830	18830	18830	0
9	20240806	203100	995113940	18830	18830	18830	18830	0
10	20240806	203000	995113940	18830	18830	18830	18830	0
11	20240806	202900	995113940	18830	18830	18830	18830	0
12	20240806	202800	995113940	18830	18830	18830	18830	0
13	20240806	202700	995113940	18830	18830	18830	18830	0
14	20240806	202600	995113940	18830	18830	18830	18830	0
15	20240806	202500	995113940	18830	18830	18830	18830	0
16	20240806	202400	995113940	18830	18830	18830	18830	0
17	20240806	202300	995113940	18830	18830	18830	18830	0
18	20240806	202200	995113940	18830	18830	18830	18830	0
19	20240806	202100	995113940	18830	18830	18830	18830	0
20	20240806	202000	995113940	18830	18830	18830	18830	0
21	20240806	201900	995113940	18830	18830	18830	18830	0
22	20240806	201800	995113940	18830	18830	18830	18830	0
23	20240806	201700	995113940	18830	18830	18830	18830	0
24	20240806	201600	995113940	18830	18830	18830	18830	0
25	20240806	201500	995113940	18830	18830	18830	18830	0
26	20240806	201400	995113940	18830	18830	18830	18830	0
27	20240806	201300	995113940	18830	18830	18830	18830	0
28	20240806	201200	995113940	18830	18830	18830	18830	0
29	20240806	201100	995113940	18830	18830	18830	18830	0
30	20240806	201000	995113940	18830	18830	18830	18830	0
31	20240806	200900	995113940	18830	18830	18830	18830	0
32	20240806	200800	995113940	18830	18830	18830	18830	1112
33	20240806	200700	995113940	18830	18830	18830	18830	0
34	20240806	200600	995113940	18830	18830	18830	18830	0
35	20240806	200500	995113940	18830	18830	18830	18830	0
36	20240806	200400	995113940	18830	18830	18830	18830	0
37	20240806	200300	995113940	18830	18830	18830	18830	0
38	20240806	200200	995113940	18830	18830	18830	18830	0
39	20240806	200100	995113940	18830	18830	18830	18830	0
40	20240806	200000	995113940	18830	18830	18830	18830	0
41	20240806	195900	995113940	18830	18830	18830	18830	0
42	20240806	195800	995113940	18830	18830	18830	18830	0
43	20240806	195700	995113940	18830	18830	18830	18830	0
44	20240806	195600	995113940	18830	18830	18830	18830	0
45	20240806	195500	995113940	18830	18830	18830	18830	0
46	20240806	195400	995113940	18830	18830	18830	18830	0
47	20240806	195300	995113940	18830	18830	18830	18830	0
48	20240806	195200	995113940	18830	18830	18830	18830	0
49	20240806	195100	995113940	18830	18830	18830	18830	0
50	20240806	195000	995113940	18830	18830	18830	18830	0
51	20240806	194900	995113940	18830	18830	18830	18830	0
52	20240806	194800	995113940	18830	18830	18830	18830	0
53	20240806	194700	995113940	18830	18830	18830	18830	0
54	20240806	194600	995113940	18830	18830	18830	18830	0
55	20240806	194500	995113940	18830	18830	18830	18830	0
56	20240806	194400	995113940	18830	18830	18830	18830	0
57	20240806	194300	995113940	18830	18830	18830	18830	0
58	20240806	194200	995113940	18830	18830	18830	18830	0
59	20240806	194100	995113940	18830	18830	18830	18830	0
60	20240806	194000	995113940	18830	18830	18830	18830	0
61	20240806	193900	995113940	18830	18830	18830	18830	0
62	20240806	193800	995113940	18830	18830	18830	18830	1112
63	20240806	193700	995113940	18830	18830	18830	18830	0
64	20240806	193600	995113940	18830	18830	18830	18830	0
65	20240806	193500	995113940	18830	18830	18830	18830	0
66	20240806	193400	995113940	18830	18830	18830	18830	0
67	20240806	193300	995113940	18830	18830	18830	18830	0
68	20240806	193200	995113940	18830	18830	18830	18830	0
69	20240806	193100	995113940	18830	18830	18830	18830	0
70	20240806	193000	995113940	18830	18830	18830	18830	0
71	20240806	192900	995113940	18830	18830	18830	18830	0
72	20240806	192800	995113940	18830	18830	18830	18830	0
73	20240806	192700	995113940	18830	18830	18830	18830	0
74	20240806	192600	995113940	18830	18830	18830	18830	0
75	20240806	192500	995113940	18830	18830	18830	18830	0
76	20240806	192400	995113940	18830	18830	18830	18830	0
77	20240806	192300	995113940	18830	18830	18830	18830	0
78	20240806	192200	995113940	18830	18830	18830	18830	0
79	20240806	192100	995113940	18830	18830	18830	18830	0
80	20240806	192000	995113940	18830	18830	18830	18830	0
81	20240806	191900	995113940	18830	18830	18830	18830	0
82	20240806	191800	995113940	18830	18830	18830	18830	0
83	20240806	191700	995113940	18830	18830	18830	18830	0
84	20240806	191600	995113940	18830	18830	18830	18830	0
85	20240806	191500	995113940	18830	18830	18830	18830	0
86	20240806	191400	995113940	18830	18830	18830	18830	0
87	20240806	191300	995113940	18830	18830	18830	18830	0
88	20240806	191200	995113940	18830	18830	18830	18830	0
89	20240806	191100	995113940	18830	18830	18830	18830	0
90	20240806	191000	995113940	18830	18830	18830	18830	0
91	20240806	190900	995113940	18830	18830	18830	18830	0
92	20240806	190800	995113940	18830	18830	18830	18830	1112
93	20240806	190700	995113940	18830	18830	18830	18830	0
94	20240806	190600	995113940	18830	18830	18830	18830	0
95	20240806	190500	995113940	18830	18830	18830	18830	0
96	20240806	190400	995113940	18830	18830	18830	18830	0
97	20240806	190300	995113940	18830	18830	18830	18830	0
98	20240806	190200	995113940	18830	18830	18830	18830	0
99	20240806	190100	995113940	18830	18830	18830	18830	0
100	20240806	190000	995113940	18830	18830	18830	18830	0
101	20240806	185900	995113940	18830	18830	18830	18830	0
102	20240806	185800	995113940	18830	18830	18830	18830	0
103	20240806	185700	995113940	18830	18830	18830	18830	0
104	20240806	185600	995113940	18830	18830	18830	18830	0
105	20240806	185500	995113940	18830	18830	18830	18830	0
106	20240806	185400	995113940	18830	18830	18830	18830	0
107	20240806	185300	995113940	18830	18830	18830	18830	0
108	20240806	185200	995113940	18830	18830	18830	18830	0
109	20240806	185100	995113940	18830	18830	18830	18830	0
110	20240806	185000	995113940	18830	18830	18830	18830	0
111	20240806	184900	995113940	18830	18830	18830	18830	0
112	20240806	184800	995113940	18830	18830	18830	18830	0
113	20240806	184700	995113940	18830	18830	18830	18830	0
114	20240806	184600	995113940	18830	18830	18830	18830	0
115	20240806	184500	995113940	18830	18830	18830	18830	0
116	20240806	184400	995113940	18830	18830	18830	18830	0
117	20240806	184300	995113940	18830	18830	18830	18830	0
118	20240806	184200	995113940	18830	18830	18830	18830	0
119	20240806	184100	995113940	18830	18830	18830	18830	0
120	20240806	184000	995113940	18830	18830	18830	18830	0
121	20240806	183900	995113940	18830	18830	18830	18830	0
122	20240806	183800	995113940	18830	18830	18830	18830	1112
123	20240806	183700	995113940	18830	18830	18830	18830	0
124	20240806	183600	995113940	18830	18830	18830	18830	0
125	20240806	183500	995113940	18830	18830	18830	18830	0
126	20240806	183400	995113940	18830	18830	18830	18830	0
127	20240806	183300	995113940	18830	18830	18830	18830	0
128	20240806	183200	995113940	18830	18830	18830	18830	0
129	20240806	183100	995113940	18830	18830	18830	18830	0
130	20240806	183000	995113940	18830	18830	18830	18830	0
131	20240806	182900	995113940	18830	18830	18830	18830	0
132	20240806	182800	995113940	18830	18830	18830	18830	0
133	20240806	182700	995113940	18830	18830	18830	18830	0
134	20240806	182600	995113940	18830	18830	18830	18830	0
135	20240806	182500	995113940	18830	18830	18830	18830	0
136	20240806	182400	995113940	18830	18830	18830	18830	0
137	20240806	182300	995113940	18830	18830	18830	18830	0
138	20240806	182200	995113940	18830	18830	18830	18830	0
139	20240806	182100	995113940	18830	18830	18830	18830	0
140	20240806	182000	995113940	18830	18830	18830	18830	0
141	20240806	181900	995113940	18830	18830	18830	18830	0
142	20240806	181800	995113940	18830	18830	18830	18830	0
143	20240806	181700	995113940	18830	18830	18830	18830	0
144	20240806	181600	995113940	18830	18830	18830	18830	0
145	20240806	181500	995113940	18830	18830	18830	18830	0
146	20240806	181400	995113940	18830	18830	18830	18830	0
147	20240806	181300	995113940	18830	18830	18830	18830	0
148	20240806	181200	995113940	18830	18830	18830	18830	0
149	20240806	181100	995113940	18830	18830	18830	18830	0
150	20240806	181000	995113940	18830	18830	18830	18830	0
151	20240806	180900	995113940	18830	18830	18830	18830	0
152	20240806	180800	995113940	18830	18830	18830	18830	1112
153	20240806	180700	995113940	18830	18830	18830	18830	0
154	20240806	180600	995113940	18830	18830	18830	18830	0
155	20240806	180500	995113940	18830	18830	18830	18830	0
156	20240806	180400	995113940	18830	18830	18830	18830	0
157	20240806	180300	995113940	18830	18830	18830	18830	0
158	20240806	180200	995113940	18830	18830	18830	18830	0
159	20240806	180100	995113940	18830	18830	18830	18830	0
160	20240806	180000	995113940	18830	18830	18830	18830	0
161	20240806	175900	995113940	18830	18830	18830	18830	0
162	20240806	175800	995113940	18830	18830	18830	18830	0
163	20240806	175700	995113940	18830	18830	18830	18830	0
164	20240806	175600	995113940	18830	18830	18830	18830	0
165	20240806	175500	995113940	18830	18830	18830	18830	0
166	20240806	175400	995113940	18830	18830	18830	18830	0
167	20240806	175300	995113940	18830	18830	18830	18830	0
168	20240806	175200	995113940	18830	18830	18830	18830	0
169	20240806	175100	995113940	18830	18830	18830	18830	0
170	20240806	175000	995113940	18830	18830	18830	18830	0
171	20240806	174900	995113940	18830	18830	18830	18830	0
172	20240806	174800	995113940	18830	18830	18830	18830	0
173	20240806	174700	995113940	18830	18830	18830	18830	0
174	20240806	174600	995113940	18830	18830	18830	18830	0
175	20240806	174500	995113940	18830	18830	18830	18830	0
176	20240806	174400	995113940	18830	18830	18830	18830	0
177	20240806	174300	995113940	18830	18830	18830	18830	0
178	20240806	174200	995113940	18830	18830	18830	18830	0
179	20240806	174100	995113940	18830	18830	18830	18830	0
180	20240806	174000	995113940	18830	18830	18830	18830	0
181	20240806	173900	995113940	18830	18830	18830	18830	0
182	20240806	173800	995113940	18830	18830	18830	18830	1112
183	20240806	173700	995113940	18830	18830	18830	18830	0
184	20240806	173600	995113940	18830	18830	18830	18830	0
185	20240806	173500	995113940	18830	18830	18830	18830	0
186	20240806	173400	995113940	18830	18830	18830	18830	0
187	20240806	173300	995113940	18830	18830	18830	18830	0
188	20240806	173200	995113940	18830	18830	18830	18830	0
189	20240806	173100	995113940	18830	18830	18830	18830	0
190	20240806	173000	995113940	18830	18830	18830	18830	0
191	20240806	172900	995113940	18830	18830	18830	18830	0
192	20240806	172800	995113940	18830	18830	18830	18830	0
193	20240806	172700	995113940	18830	18830	18830	18830	0
194	20240806	172600	995113940	18830	18830	18830	18830	0
195	20240806	172500	995113940	18830	18830	18830	18830	0
196	20240806	172400	995113940	18830	18830	18830	18830	0
197	20240806	172300	995113940	18830	18830	18830	18830	0
198	20240806	172200	995113940	18830	18830	18830	18830	0
199	20240806	172100	995113940	18830	18830	18830	18830	0
200	20240806	172000	995113940	18830	18830	18830	18830	0
201	20240806	171900	995113940	18830	18830	18830	18830	0
202	20240806	171800	995113940	18830	18830	18830	18830	0
203	20240806	171700	995113940	18830	18830	18830	18830	0
204	20240806	171600	995113940	18830	18830	18830	18830	0
205	20240806	171500	995113940	18830	18830	18830	18830	0
206	20240806	171400	995113940	18830	18830	18830	18830	0
207	20240806	171300	995113940	18830	18830	18830	18830	0
208	20240806	171200	995113940	18830	18830	18830	18830	0
209	20240806	171100	995113940	18830	18830	18830	18830	0
210	20240806	171000	995113940	18830	18830	18830	18830	0
211	20240806	170900	995113940	18830	18830	18830	18830	0
212	20240806	170800	995113940	18830	18830	18830	18830	1112
213	20240806	170700	995113940	18830	18830	18830	18830	0
214	20240806	170600	995113940	18830	18830	18830	18830	0
215	20240806	170500	995113940	18830	18830	18830	18830	0
216	20240806	170400	995113940	18830	18830	18830	18830	0
217	20240806	170300	995113940	18830	18830	18830	18830	0
218	20240806	170200	995113940	18830	18830	18830	18830	0
219	20240806	170100	995113940	18830	18830	18830	18830	0
220	20240806	170000	995113940	18830	18830	18830	18830	0
221	20240806	165900	995113940	18830	18830	18830	18830	0
222	20240806	165800	995113940	18830	18830	18830	18830	0
223	20240806	165700	995113940	18830	18830	18830	18830	0
224	20240806	165600	995113940	18830	18830	18830	18830	0
225	20240806	165500	995113940	18830	18830	18830	18830	0
226	20240806	165400	995113940	18830	18830	18830	18830	0
227	20240806	165300	995113940	18830	18830	18830	18830	0
228	20240806	165200	995113940	18830	18830	18830	18830	0
229	20240806	165100	995113940	18830	18830	18830	18830	0
230	20240806	165000	995113940	18830	18830	18830	18830	0
231	20240806	164900	995113940	18830	18830	18830	18830	0
232	20240806	164800	995113940	18830	18830	18830	18830	0
233	20240806	164700	995113940	18830	18830	18830	18830	0
234	20240806	164600	995113940	18830	18830	18830	18830	0
235	20240806	164500	995113940	18830	18830	18830	18830	0
236	20240806	164400	995113940	18830	18830	18830	18830	0
237	20240806	164300	995113940	18830	18830	18830	18830	0
238	20240806	164200	995113940	18830	18830	18830	18830	0
239	20240806	164100	995113940	18830	18830	18830	18830	0
240	20240806	164000	995113940	18830	18830	18830	18830	0
241	20240806	163900	995113940	18830	18830	18830	18830	0
242	20240806	163800	995113940	18830	18830	18830	18830	1112
243	20240806	163700	995113940	18830	18830	18830	18830	0
244	20240806	163600	995113940	18830	18830	18830	18830	0
245	20240806	163500	995113940	18830	18830	18830	18830	0
246	20240806	163400	995113940	18830	18830	18830	18830	0
247	20240806	163300	995113940	18830	18830	18830	18830	0
248	20240806	163200	995113940	18830	18830	18830	18830	0
249	20240806	163100	995113940	18830	18830	18830	18830	0
250	20240806	163000	995113940	18830	18830	18830	18830	0
251	20240806	162900	995113940	18830	18830	18830	18830	0
252	20240806	162800	995113940	18830	18830	18830	18830	0
253	20240806	162700	995113940	18830	18830	18830	18830	0
254	20240806	162600	995113940	18830	18830	18830	18830	0
255	20240806	162500	995113940	18830	18830	18830	18830	0
256	20240806	162400	995113940	18830	18830	18830	18830	0
257	20240806	162300	995113940	18830	18830	18830	18830	0
258	20240806	162200	995113940	18830	18830	18830	18830	0
259	20240806	162100	995113940	18830	18830	18830	18830	0
260	20240806	162000	995113940	18830	18830	18830	18830	0
261	20240806	161900	995113940	18830	18830	18830	18830	0
262	20240806	161800	995113940	18830	18830	18830	18830	0
263	20240806	161700	995113940	18830	18830	18830	18830	0
264	20240806	161600	995113940	18830	18830	18830	18830	0
265	20240806	161500	995113940	18830	18830	18830	18830	0
266	20240806	161400	995113940	18830	18830	18830	18830	0
267	20240806	161300	995113940	18830	18830	18830	18830	0
268	20240806	161200	995113940	18830	18830	18830	18830	0
269	20240806	161100	995113940	18830	18830	18830	18830	0
270	20240806	161000	995113940	18830	18830	18830	18830	0
271	20240806	160900	995113940	18830	18830	18830	18830	0
272	20240806	160800	995113940	18830	18830	18830	18830	1112
273	20240806	160700	995113940	18830	18830	18830	18830	0
274	20240806	160600	995113940	18830	18830	18830	18830	0
275	20240806	160500	995113940	18830	18830	18830	18830	0
276	20240806	160400	995113940	18830	18830	18830	18830	0
277	20240806	160300	995113940	18830	18830	18830	18830	0
278	20240806	160200	995113940	18830	18830	18830	18830	0
279	20240806	160100	995113940	18830	18830	18830	18830	0
280	20240806	160000	995113940	18830	18830	18830	18830	0
281	20240806	155900	995113940	18830	18830	18830	18830	0
282	20240806	155800	995113940	18830	18830	18830	18830	0
283	20240806	155700	995113940	18830	18830	18830	18830	0
284	20240806	155600	995113940	18830	18830	18830	18830	0
285	20240806	155500	995113940	18830	18830	18830	18830	0
286	20240806	155400	995113940	18830	18830	18830	18830	0
287	20240806	155300	995113940	18830	18830	18830	18830	0
288	20240806	155200	995113940	18830	18830	18830	18830	0
289	20240806	155100	995113940	18830	18830	18830	18830	0
290	20240806	155000	995113940	18830	18830	18830	18830	0
291	20240806	154900	995113940	18830	18830	18830	18830	0
292	20240806	154800	995113940	18830	18830	18830	18830	0
293	20240806	154700	995113940	18830	18830	18830	18830	0
294	20240806	154600	995113940	18830	18830	18830	18830	0
295	20240806	154500	995113940	18830	18830	18830	18830	0
296	20240806	154400	995113940	18830	18830	18830	18830	0
297	20240806	154300	995113940	18830	18830	18830	18830	0
298	20240806	154200	995113940	18830	18830	18830	18830	0
299	20240806	154100	995113940	18830	18830	18830	18830	0
300	20240806	154000	995113940	18830	18830	18830	18830	0
301	20240806	153900	995113940	18830	18830	18830	18830	0
302	20240806	153800	995113940	18830	18830	18830	18830	1112
303	20240806	153700	995113940	18830	18830	18830	18830	0
304	20240806	153600	995113940	18830	18830	18830	18830	0
305	20240806	153500	995113940	18830	18830	18830	18830	0
306	20240806	153400	995113940	18830	18830	18830	18830	0
307	20240806	153300	995113940	18830	18830	18830	18830	0
308	20240806	153200	995113940	18830	18830	18830	18830	0
309	20240806	153100	995113940	18830	18830	18830	18830	0
310	20240806	153000	995113940	18830	18830	18830	18830	1112
311	20240806	152900	974174980	18890	18890	18890	18890	0
312	20240806	152800	974174980	18890	18890	18890	18890	0
313	20240806	152700	974174980	18890	18890	18890	18890	0
314	20240806	152600	974174980	18890	18890	18890	18890	0
315	20240806	152500	974174980	18890	18890	18890	18890	0
316	20240806	152400	974174980	18890	18890	18890	18890	0
317	20240806	152300	974174980	18890	18890	18890	18890	0
318	20240806	152200	974174980	18890	18890	18890	18890	0
319	20240806	152100	974174980	18890	18890	18890	18890	0
320	20240806	152000	974174980	18890	18890	18890	18890	0
321	20240806	151900	974174980	18890	18870	18890	18860	189
322	20240806	151800	970606360	18860	18860	18870	18860	75
323	20240806	151700	969191830	18860	18870	18870	18860	66
324	20240806	151600	967946700	18870	18870	18870	18860	411
325	20240806	151500	960194490	18870	18870	18870	18860	194
326	20240806	151400	956534400	18860	18860	18870	18860	166
327	20240806	151300	953403220	18860	18870	18880	18860	129
328	20240806	151200	950969220	18870	18870	18880	18860	73
329	20240806	151100	949591710	18860	18860	18880	18860	175
330	20240806	151000	946289660	18860	18860	18870	18860	83
331	20240806	150900	944723830	18860	18870	18870	18860	170
332	20240806	150800	941516280	18860	18860	18870	18860	135
333	20240806	150700	938969410	18860	18870	18870	18860	81
334	20240806	150600	937441420	18860	18870	18870	18860	224
335	20240806	150500	933214910	18860	18870	18870	18860	68
336	20240806	150400	931932100	18860	18870	18870	18860	266
337	20240806	150300	926913070	18870	18860	18870	18860	143
338	20240806	150200	924215250	18870	18880	18880	18860	361
339	20240806	150100	917403620	18860	18890	18890	18860	79
340	20240806	150000	915912430	18870	18840	18870	18840	679
341	20240806	145900	903105940	18840	18850	18860	18840	114
342	20240806	145800	900956570	18850	18850	18860	18850	214
343	20240806	145700	896922270	18850	18860	18870	18850	79
344	20240806	145600	895432270	18860	18860	18870	18860	173
345	20240806	145500	892168060	18850	18850	18860	18840	410
346	20240806	145400	884441640	18850	18860	18860	18850	81
347	20240806	145300	882914300	18850	18870	18870	18850	55
348	20240806	145200	881876900	18850	18860	18870	18850	294
349	20240806	145100	876331860	18860	18880	18880	18860	109
350	20240806	145000	874274880	18870	18890	18890	18870	63
351	20240806	144900	873085330	18870	18870	18890	18860	592
352	20240806	144800	861911500	18870	18880	18880	18870	69
353	20240806	144700	860609050	18870	18880	18880	18870	43
354	20240806	144600	859797340	18870	18880	18880	18870	77
355	20240806	144500	858343860	18870	18860	18880	18860	172
356	20240806	144400	855098240	18850	18860	18870	18850	114
357	20240806	144300	852947900	18860	18870	18870	18860	53
358	20240806	144200	851948000	18870	18860	18870	18860	86
359	20240806	144100	850325500	18860	18870	18870	18860	32
360	20240806	144000	849721730	18860	18870	18870	18860	78
361	20240806	143900	848250190	18860	18860	18870	18860	88
362	20240806	143800	846590120	18860	18860	18870	18860	50
363	20240806	143700	845646750	18860	18870	18880	18860	113
364	20240806	143600	843514350	18870	18870	18880	18870	53
365	20240806	143500	842513890	18880	18880	18880	18870	83
366	20240806	143400	840947300	18870	18870	18880	18870	131
367	20240806	143300	838474950	18860	18860	18870	18860	67
368	20240806	143200	837210970	18860	18880	18880	18860	66
369	20240806	143100	835965310	18880	18890	18890	18860	64
370	20240806	143000	834757330	18870	18890	18890	18870	75
371	20240806	142900	833341530	18880	18890	18890	18880	94
372	20240806	142800	831566230	18880	18870	18890	18870	55
373	20240806	142700	830527970	18870	18890	18890	18860	164
374	20240806	142600	827431570	18860	18860	18880	18850	78
375	20240806	142500	825959570	18870	18860	18880	18860	94
376	20240806	142400	824185790	18860	18890	18890	18860	117
377	20240806	142300	821978520	18860	18860	18890	18860	255
378	20240806	142200	817165370	18850	18860	18860	18850	102
379	20240806	142100	815241990	18860	18860	18860	18850	45
380	20240806	142000	814393360	18860	18860	18870	18860	34
381	20240806	141900	813751920	18860	18860	18860	18850	61
382	20240806	141800	812601510	18860	18870	18890	18850	51
383	20240806	141700	811639080	18870	18870	18910	18860	147
384	20240806	141600	808863180	18860	18850	18870	18840	156
385	20240806	141500	805920960	18850	18840	18850	18820	139
386	20240806	141400	803302670	18840	18840	18840	18830	84
387	20240806	141300	801720510	18820	18840	18840	18820	135
388	20240806	141200	799178420	18840	18830	18840	18820	42
389	20240806	141100	798387520	18830	18830	18870	18820	71
390	20240806	141000	797049970	18830	18830	18870	18830	685
391	20240806	140900	784146970	18820	18820	18830	18820	66
392	20240806	140800	782904460	18820	18820	18830	18820	107
393	20240806	140700	780890240	18820	18820	18830	18820	129
394	20240806	140600	778461660	18820	18820	18830	18820	177
395	20240806	140500	775129980	18830	18830	18830	18820	78
396	20240806	140400	773661590	18820	18830	18840	18820	69
397	20240806	140300	772362470	18830	18840	18840	18830	58
398	20240806	140200	771270050	18830	18830	18840	18830	56
399	20240806	140100	770215490	18830	18830	18840	18830	55
400	20240806	140000	769179720	18830	18830	18840	18830	86
401	20240806	135900	767560140	18830	18830	18840	18830	69
402	20240806	135800	766260550	18830	18830	18840	18830	69
403	20240806	135700	764961130	18830	18830	18840	18830	49
404	20240806	135600	764038380	18830	18830	18840	18830	63
405	20240806	135500	762851810	18840	18830	18840	18830	34
406	20240806	135400	762211450	18830	18830	18840	18830	47
407	20240806	135300	761326270	18830	18830	18840	18830	26
408	20240806	135200	760836600	18840	18840	18840	18830	33
409	20240806	135100	760214970	18830	18830	18840	18830	89
410	20240806	135000	758538330	18830	18850	18860	18830	31
411	20240806	134900	757953890	18850	18870	18880	18840	1618
412	20240806	134800	727428390	18870	18870	18880	18870	24
413	20240806	134700	726975390	18880	18880	18880	18880	125
414	20240806	134600	724615390	18880	18880	18880	18870	27
415	20240806	134500	724105700	18880	18880	18880	18880	126
416	20240806	134400	721726820	18870	18870	18880	18870	37
417	20240806	134300	721028380	18870	18880	18880	18870	29
418	20240806	134200	720481030	18880	18870	18880	18870	33
419	20240806	134100	719858180	18880	18870	18880	18870	25
420	20240806	134000	719386300	18880	18870	18880	18870	26
421	20240806	133900	718895490	18870	18900	18900	18870	34
422	20240806	133800	718253400	18890	18900	18900	18890	22
423	20240806	133700	717837610	18890	18880	18910	18880	249
424	20240806	133600	713133630	18880	18890	18890	18880	41
425	20240806	133500	712359230	18890	18890	18890	18880	32
426	20240806	133400	711754870	18880	18890	18890	18880	35
427	20240806	133300	711093890	18890	18880	18890	18880	31
428	20240806	133200	710508400	18890	18900	18910	18890	173
429	20240806	133100	707239290	18900	18910	18910	18900	83
430	20240806	133000	705670010	18900	18910	18910	18900	20
431	20240806	132900	705291820	18910	18900	18910	18900	338
432	20240806	132800	698903210	18900	18900	18900	18900	15
433	20240806	132700	698619710	18900	18880	18910	18880	158
434	20240806	132600	695632260	18880	18870	18910	18860	690
435	20240806	132500	682605750	18870	18860	18870	18860	17
436	20240806	132400	682285010	18860	18850	18870	18840	397
437	20240806	132300	674799870	18850	18850	18850	18850	7
438	20240806	132200	674667920	18850	18810	18850	18810	496
439	20240806	132100	665329920	18810	18830	18830	18810	67
440	20240806	132000	664068980	18820	18820	18820	18820	130
441	20240806	131900	661622380	18820	18820	18830	18820	114
442	20240806	131800	659476050	18820	18820	18830	18820	74
443	20240806	131700	658083330	18820	18830	18830	18820	43
444	20240806	131600	657274050	18820	18840	18840	18820	74
445	20240806	131500	655880820	18830	18830	18840	18830	62
446	20240806	131400	654713300	18830	18830	18840	18830	51
447	20240806	131300	653752820	18830	18840	18840	18830	50
448	20240806	131200	652811250	18830	18840	18840	18830	85
449	20240806	131100	651210220	18840	18840	18840	18840	43
450	20240806	131000	650400100	18840	18840	18840	18840	47
451	20240806	130900	649514620	18850	18850	18850	18840	64
452	20240806	130800	648308540	18840	18850	18850	18840	71
453	20240806	130700	646970330	18850	18850	18860	18850	24
454	20240806	130600	646517880	18850	18850	18860	18850	34
455	20240806	130500	645876890	18860	18850	18860	18850	41
456	20240806	130400	645103890	18850	18860	18860	18850	82
457	20240806	130300	643557420	18860	18870	18870	18860	28
458	20240806	130200	643029210	18860	18870	18870	18860	21
459	20240806	130100	642633080	18860	18870	18870	18860	21
460	20240806	130000	642236970	18860	18870	18870	18860	30
461	20240806	125900	641671080	18860	18870	18870	18860	27
462	20240806	125800	641161660	18860	18860	18870	18860	25
463	20240806	125700	640690070	18860	18860	18860	18860	31
464	20240806	125600	640105410	18870	18880	18880	18870	87
465	20240806	125500	638463420	18880	18870	18880	18870	39
466	20240806	125400	637727350	18870	18870	18880	18870	21
467	20240806	125300	637331020	18880	18880	18880	18870	19
468	20240806	125200	636972390	18880	18890	18890	18880	29
469	20240806	125100	636424670	18880	18890	18890	18880	2
470	20240806	125000	636386900	18880	18840	18880	18840	545
471	20240806	124900	626105620	18830	18830	18850	18830	317
472	20240806	124800	620132660	18810	18820	18830	18810	201
473	20240806	124700	616349700	18820	18840	18840	18810	34
474	20240806	124600	615710040	18810	18840	18840	18810	41
475	20240806	124500	614938020	18850	18850	18850	18840	34
476	20240806	124400	614297340	18840	18850	18850	18840	26
477	20240806	124300	613807300	18850	18860	18860	18850	69
478	20240806	124200	612506080	18860	18850	18860	18850	39
479	20240806	124100	611770710	18850	18850	18860	18850	32
480	20240806	124000	611167410	18850	18850	18850	18850	12
481	20240806	123900	610941210	18850	18860	18860	18850	27
482	20240806	123800	610432050	18860	18870	18870	18850	141
483	20240806	123700	607772760	18860	18880	18880	18860	7
484	20240806	123600	607640720	18860	18870	18880	18860	169
485	20240806	123500	604451430	18860	18860	18870	18860	152
486	20240806	123400	601584650	18850	18860	18860	18840	7
487	20240806	123300	601452710	18850	18850	18850	18840	22
488	20240806	123200	601038080	18850	18860	18860	18850	30
489	20240806	123100	600472340	18850	18850	18860	18850	11
490	20240806	123000	600264940	18850	18860	18860	18850	23
491	20240806	122900	599831280	18850	18860	18860	18850	22
492	20240806	122800	599416420	18850	18860	18860	18850	33
493	20240806	122700	598794130	18860	18870	18870	18860	15
494	20240806	122600	598511180	18870	18850	18870	18850	48
495	20240806	122500	597605960	18860	18860	18860	18850	30
496	20240806	122400	597040230	18850	18860	18860	18850	35
497	20240806	122300	596380210	18850	18860	18860	18850	74
498	20240806	122200	594984620	18850	18840	18850	18840	119
499	20240806	122100	592742110	18830	18810	18840	18810	233
500	20240806	122000	588356950	18810	18810	18810	18810	5
501	20240806	121900	588262900	18820	18810	18820	18800	66
502	20240806	121800	587021080	18810	18800	18810	18790	41
503	20240806	121700	586250280	18790	18800	18810	18790	138
504	20240806	121600	583655560	18790	18790	18800	18790	55
505	20240806	121500	582622070	18780	18780	18790	18780	27
506	20240806	121400	582114950	18780	18770	18780	18770	46
507	20240806	121300	581251210	18770	18780	18790	18770	24
508	20240806	121200	580800450	18780	18770	18790	18770	190
509	20240806	121100	577232120	18770	18780	18780	18770	18
510	20240806	121000	576894200	18770	18780	18780	18770	29
511	20240806	120900	576349770	18780	18780	18780	18770	69
512	20240806	120800	575054150	18770	18770	18780	18770	28
513	20240806	120700	574528540	18780	18780	18780	18770	29
514	20240806	120600	573984070	18780	18780	18780	18770	40
515	20240806	120500	573232980	18770	18740	18780	18740	167
516	20240806	120400	570101430	18730	18740	18740	18730	669
517	20240806	120300	557569350	18740	18740	18750	18740	26
518	20240806	120200	557082000	18740	18740	18750	18740	34
519	20240806	120100	556444660	18740	18760	18760	18740	19
520	20240806	120000	556088500	18750	18770	18770	18750	119
521	20240806	115900	553855880	18770	18780	18780	18770	47
522	20240806	115800	552973440	18770	18790	18790	18770	14
523	20240806	115700	552710530	18790	18800	18800	18790	80
524	20240806	115600	551206620	18800	18820	18820	18800	132
525	20240806	115500	548723620	18820	18810	18820	18810	24
526	20240806	115400	548272060	18810	18810	18820	18810	35
527	20240806	115300	547613610	18820	18820	18820	18810	23
528	20240806	115200	547180910	18810	18810	18820	18810	38
529	20240806	115100	546465890	18810	18810	18820	18810	25
530	20240806	115000	545995580	18810	18820	18820	18810	30
531	20240806	114900	545431210	18810	18800	18820	18800	74
532	20240806	114800	544039390	18790	18790	18800	18790	106
533	20240806	114700	542047210	18790	18790	18790	18780	19
534	20240806	114600	541690330	18780	18780	18780	18770	18
535	20240806	114500	541352320	18790	18780	18790	18760	96
536	20240806	114400	539549450	18750	18780	18780	18750	108
537	20240806	114300	537523570	18780	18750	18790	18750	168
538	20240806	114200	534368240	18750	18760	18780	18750	358
539	20240806	114100	527647680	18750	18750	18770	18750	200
540	20240806	114000	523896440	18760	18770	18780	18760	109
541	20240806	113900	521851310	18770	18780	18780	18770	37
542	20240806	113800	521156590	18770	18770	18780	18770	29
543	20240806	113700	520612200	18770	18770	18780	18770	36
544	20240806	113600	519936430	18780	18780	18780	18770	29
545	20240806	113500	519392010	18790	18780	18790	18780	49
546	20240806	113400	518471590	18780	18790	18790	18780	33
547	20240806	113300	517851750	18790	18790	18790	18790	18
548	20240806	113200	517513530	18790	18800	18800	18790	50
549	20240806	113100	516573720	18790	18790	18790	18790	21
550	20240806	113000	516179130	18800	18800	18800	18790	21
551	20240806	112900	515784440	18790	18780	18790	18780	68
552	20240806	112800	514506790	18790	18790	18790	18790	14
553	20240806	112700	514243730	18770	18770	18800	18770	72
554	20240806	112600	512890340	18770	18770	18790	18770	111
555	20240806	112500	510805520	18770	18780	18780	18770	56
556	20240806	112400	509754070	18780	18780	18790	18780	122
557	20240806	112300	507462180	18780	18780	18790	18780	30
558	20240806	112200	506898670	18780	18780	18790	18780	31
559	20240806	112100	506316350	18780	18790	18800	18780	55
560	20240806	112000	505282970	18790	18790	18800	18790	23
561	20240806	111900	504850740	18790	18810	18810	18790	28
562	20240806	111800	504324140	18800	18790	18800	18790	4
563	20240806	111700	504248960	18790	18790	18810	18790	73
564	20240806	111600	502876440	18800	18800	18800	18790	129
565	20240806	111500	500451700	18790	18790	18800	18790	40
566	20240806	111400	499699900	18790	18800	18800	18790	14
567	20240806	111300	499436750	18800	18820	18820	18790	453
568	20240806	111200	490919100	18820	18830	18830	18820	39
569	20240806	111100	490184870	18820	18820	18820	18820	6
570	20240806	111000	490071950	18830	18820	18830	18820	35
571	20240806	110900	489413130	18820	18830	18830	18820	48
572	20240806	110800	488509570	18830	18830	18830	18820	30
573	20240806	110700	487944740	18820	18830	18830	18820	11
574	20240806	110600	487737660	18820	18820	18820	18820	7
575	20240806	110500	487605920	18830	18820	18830	18820	67
576	20240806	110400	486344510	18830	18820	18830	18820	24
577	20240806	110300	485892760	18830	18810	18830	18810	95
578	20240806	110200	484104720	18820	18810	18830	18810	77
579	20240806	110100	482655680	18820	18820	18820	18820	76
580	20240806	110000	481225360	18820	18820	18820	18820	20
581	20240806	105900	480848960	18830	18830	18840	18820	72
582	20240806	105800	479493240	18820	18810	18820	18810	176
583	20240806	105700	476180960	18810	18810	18820	18810	52
584	20240806	105600	475202790	18820	18820	18820	18820	6
585	20240806	105500	475089870	18810	18810	18820	18810	32
586	20240806	105400	474487760	18820	18830	18830	18810	31
587	20240806	105300	473904270	18830	18810	18830	18810	158
588	20240806	105200	470930640	18820	18820	18820	18810	79
589	20240806	105100	469443930	18810	18820	18820	18800	30
590	20240806	105000	468879730	18820	18830	18830	18820	21
591	20240806	104900	468484350	18820	18810	18820	18800	97
592	20240806	104800	466659010	18800	18770	18800	18770	245
593	20240806	104700	462055870	18770	18780	18780	18770	20
594	20240806	104600	461680340	18780	18800	18800	18780	53
595	20240806	104500	460684440	18800	18770	18800	18770	35
596	20240806	104400	460026870	18770	18760	18800	18760	163
597	20240806	104300	456966600	18750	18750	18750	18740	91
598	20240806	104200	455260470	18760	18760	18770	18760	34
599	20240806	104100	454622560	18780	18820	18820	18780	146
600	20240806	104000	451878190	18800	18820	18820	18800	132
601	20240806	103900	449395150	18820	18830	18830	18820	98
602	20240806	103800	447550090	18840	18850	18850	18810	603
603	20240806	103700	436185230	18860	18860	18870	18850	74
604	20240806	103600	434789650	18860	18880	18890	18860	232
605	20240806	103500	430411520	18880	18880	18890	18880	117
606	20240806	103400	428201920	18890	18890	18890	18890	65
607	20240806	103300	426974070	18880	18880	18890	18880	71
608	20240806	103200	425633490	18880	18880	18900	18880	98
609	20240806	103100	423782720	18890	18890	18890	18880	99
610	20240806	103000	421912860	18890	18910	18910	18890	284
611	20240806	102900	416545460	18910	18910	18910	18910	18
612	20240806	102800	416205080	18910	18890	18910	18890	66
613	20240806	102700	414957760	18890	18920	18920	18890	1084
614	20240806	102600	394460410	18910	18940	18940	18910	948
615	20240806	102500	376520460	18930	18940	18950	18930	137
616	20240806	102400	373925480	18940	18950	18950	18940	16
617	20240806	102300	373622340	18960	18950	18960	18950	39
618	20240806	102200	372883200	18950	18960	18960	18950	28
619	20240806	102100	372352400	18950	18940	18950	18940	87
620	20240806	102000	370703860	18940	18950	18950	18930	627
621	20240806	101900	358823970	18960	18950	18960	18950	125
622	20240806	101800	356454320	18950	18960	18960	18950	12
623	20240806	101700	356226850	18950	18960	18960	18950	54
624	20240806	101600	355203070	18950	18960	18960	18950	21
625	20240806	101500	354805020	18960	18950	18960	18950	38
626	20240806	101400	354084620	18960	18970	18970	18960	144
627	20240806	101300	351354090	18970	18970	18970	18970	141
628	20240806	101200	348679320	18970	18990	18990	18960	615
629	20240806	101100	337007100	18980	19010	19010	18980	427
630	20240806	101000	328895910	19020	19020	19020	19020	4
631	20240806	100900	328819830	19020	19030	19030	19020	69
632	20240806	100800	327507400	19020	19020	19030	19020	36
633	20240806	100700	326822490	19030	19030	19030	19030	0
634	20240806	100600	326822490	19030	19040	19040	19030	16
635	20240806	100500	326517920	19050	19010	19050	19000	389
636	20240806	100400	319122870	19000	19000	19000	19000	47
637	20240806	100300	318229870	19010	19000	19010	19000	19
638	20240806	100200	317868750	19010	18980	19010	18980	29
639	20240806	100100	317317740	18980	18990	18990	18950	676
640	20240806	100000	304491540	19000	19050	19060	19000	656
641	20240806	095900	292000920	19060	19060	19060	19050	28
642	20240806	095800	291467350	19060	19050	19060	19050	61
643	20240806	095700	290305170	19060	19050	19060	19050	660
644	20240806	095600	277731930	19040	19020	19050	19020	57
645	20240806	095500	276646520	19040	18950	19050	18950	1084
646	20240806	095400	256067430	18930	18970	18970	18930	191
647	20240806	095300	252444720	18970	18970	18980	18970	13
648	20240806	095200	252198080	18980	18970	18990	18970	31
649	20240806	095100	251609690	18990	18990	18990	18990	37
650	20240806	095000	250907060	18990	18960	18990	18950	102
651	20240806	094900	248972540	18960	18990	18990	18950	151
652	20240806	094800	246109240	18970	18960	18980	18950	97
653	20240806	094700	244269160	18950	18950	18950	18940	36
654	20240806	094600	243587030	18970	18940	18970	18930	113
655	20240806	094500	241446690	18950	18930	18950	18920	111
656	20240806	094400	239344680	18930	18910	18930	18910	54
657	20240806	094300	238323040	18900	18900	18900	18900	176
658	20240806	094200	234996640	18890	18900	18900	18890	90
659	20240806	094100	233296200	18890	18890	18900	18890	21
660	20240806	094000	232899460	18890	18900	18900	18890	12
661	20240806	093900	232672720	18890	18890	18900	18890	62
662	20240806	093800	231501430	18900	18920	18940	18900	312
663	20240806	093700	225600360	18920	18980	18980	18920	208
664	20240806	093600	221660210	18980	18970	18980	18970	60
665	20240806	093500	220521490	18970	18980	18980	18960	213
666	20240806	093400	216480710	18980	18990	19000	18980	80
667	20240806	093300	214961200	18990	18960	18990	18960	137
668	20240806	093200	212361700	18960	18960	18960	18960	7
669	20240806	093100	212228980	18960	18940	18960	18940	164
670	20240806	093000	209120790	18950	18950	18950	18950	48
671	20240806	092900	208211190	18960	18970	18970	18960	7
672	20240806	092800	208078450	18980	18960	18980	18960	102
673	20240806	092700	206143480	18960	18940	18960	18940	223
674	20240806	092600	201916330	18940	18980	18980	18940	184
675	20240806	092500	198424750	18990	18980	18990	18980	31
676	20240806	092400	197836220	18980	18990	19000	18980	24
677	20240806	092300	197380430	18990	19010	19010	18980	655
678	20240806	092200	184936810	19010	19000	19010	19000	109
679	20240806	092100	182865400	18990	19000	19000	18990	124
680	20240806	092000	180509610	19000	19030	19030	19000	370
681	20240806	091900	173472870	19030	19010	19030	19010	82
682	20240806	091800	171912600	19060	19080	19080	19060	76
683	20240806	091700	170462800	19080	19080	19080	19080	75
684	20240806	091600	169031800	19090	19070	19090	19070	100
685	20240806	091500	167123400	19070	18990	19070	18950	200
686	20240806	091400	163325100	18990	18970	18990	18930	159
687	20240806	091300	160308130	18920	18880	18970	18880	179
688	20240806	091200	156922690	18880	18730	18880	18730	73
689	20240806	091100	155550150	18870	18720	18870	18700	1463
690	20240806	091000	128077460	18700	18730	18730	18690	15
691	20240806	090900	127797020	18720	18790	18790	18680	431
692	20240806	090800	119727420	18790	18870	18870	18790	1119
693	20240806	090700	98629060	18870	18900	18900	18870	1089
694	20240806	090600	78076800	18900	18960	18980	18900	415
695	20240806	090500	70218380	18940	18890	18960	18890	133
696	20240806	090400	67700120	18880	18920	18930	18880	87
697	20240806	090300	66053590	18920	18860	18920	18860	344
698	20240806	090200	59554890	18860	18860	18900	18850	427
699	20240806	090100	51496520	18890	18700	18890	18700	523
700	20240806	090000	41671620	18570	18500	18700	18500	2250