KissMeData/049070/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	192900	3566627200	18930	18930	18930	18930	3854
3	20240806	192800	3566627200	18930	18930	18930	18930	0
4	20240806	192700	3566627200	18930	18930	18930	18930	0
5	20240806	192600	3566627200	18930	18930	18930	18930	0
6	20240806	192500	3566627200	18930	18930	18930	18930	0
7	20240806	192400	3566627200	18930	18930	18930	18930	0
8	20240806	192300	3566627200	18930	18930	18930	18930	0
9	20240806	192200	3566627200	18930	18930	18930	18930	0
10	20240806	192100	3566627200	18930	18930	18930	18930	0
11	20240806	192000	3566627200	18930	18930	18930	18930	0
12	20240806	191900	3566627200	18930	18930	18930	18930	0
13	20240806	191800	3566627200	18930	18930	18930	18930	0
14	20240806	191700	3566627200	18930	18930	18930	18930	0
15	20240806	191600	3566627200	18930	18930	18930	18930	0
16	20240806	191500	3566627200	18930	18930	18930	18930	0
17	20240806	191400	3566627200	18930	18930	18930	18930	0
18	20240806	191300	3566627200	18930	18930	18930	18930	0
19	20240806	191200	3566627200	18930	18930	18930	18930	0
20	20240806	191100	3566627200	18930	18930	18930	18930	0
21	20240806	191000	3566627200	18930	18930	18930	18930	0
22	20240806	190900	3566627200	18930	18930	18930	18930	0
23	20240806	190800	3566627200	18930	18930	18930	18930	0
24	20240806	190700	3566627200	18930	18930	18930	18930	0
25	20240806	190600	3566627200	18930	18930	18930	18930	0
26	20240806	190500	3566627200	18930	18930	18930	18930	0
27	20240806	190400	3566627200	18930	18930	18930	18930	0
28	20240806	190300	3566627200	18930	18930	18930	18930	0
29	20240806	190200	3566627200	18930	18930	18930	18930	0
30	20240806	190100	3566627200	18930	18930	18930	18930	0
31	20240806	190000	3566627200	18930	18930	18930	18930	0
32	20240806	185900	3566627200	18930	18930	18930	18930	3854
33	20240806	185800	3566627200	18930	18930	18930	18930	0
34	20240806	185700	3566627200	18930	18930	18930	18930	0
35	20240806	185600	3566627200	18930	18930	18930	18930	0
36	20240806	185500	3566627200	18930	18930	18930	18930	0
37	20240806	185400	3566627200	18930	18930	18930	18930	0
38	20240806	185300	3566627200	18930	18930	18930	18930	0
39	20240806	185200	3566627200	18930	18930	18930	18930	0
40	20240806	185100	3566627200	18930	18930	18930	18930	0
41	20240806	185000	3566627200	18930	18930	18930	18930	0
42	20240806	184900	3566627200	18930	18930	18930	18930	0
43	20240806	184800	3566627200	18930	18930	18930	18930	0
44	20240806	184700	3566627200	18930	18930	18930	18930	0
45	20240806	184600	3566627200	18930	18930	18930	18930	0
46	20240806	184500	3566627200	18930	18930	18930	18930	0
47	20240806	184400	3566627200	18930	18930	18930	18930	0
48	20240806	184300	3566627200	18930	18930	18930	18930	0
49	20240806	184200	3566627200	18930	18930	18930	18930	0
50	20240806	184100	3566627200	18930	18930	18930	18930	0
51	20240806	184000	3566627200	18930	18930	18930	18930	0
52	20240806	183900	3566627200	18930	18930	18930	18930	0
53	20240806	183800	3566627200	18930	18930	18930	18930	0
54	20240806	183700	3566627200	18930	18930	18930	18930	0
55	20240806	183600	3566627200	18930	18930	18930	18930	0
56	20240806	183500	3566627200	18930	18930	18930	18930	0
57	20240806	183400	3566627200	18930	18930	18930	18930	0
58	20240806	183300	3566627200	18930	18930	18930	18930	0
59	20240806	183200	3566627200	18930	18930	18930	18930	0
60	20240806	183100	3566627200	18930	18930	18930	18930	0
61	20240806	183000	3566627200	18930	18930	18930	18930	0
62	20240806	182900	3566627200	18930	18930	18930	18930	3854
63	20240806	182800	3566627200	18930	18930	18930	18930	0
64	20240806	182700	3566627200	18930	18930	18930	18930	0
65	20240806	182600	3566627200	18930	18930	18930	18930	0
66	20240806	182500	3566627200	18930	18930	18930	18930	0
67	20240806	182400	3566627200	18930	18930	18930	18930	0
68	20240806	182300	3566627200	18930	18930	18930	18930	0
69	20240806	182200	3566627200	18930	18930	18930	18930	0
70	20240806	182100	3566627200	18930	18930	18930	18930	0
71	20240806	182000	3566627200	18930	18930	18930	18930	0
72	20240806	181900	3566627200	18930	18930	18930	18930	0
73	20240806	181800	3566627200	18930	18930	18930	18930	0
74	20240806	181700	3566627200	18930	18930	18930	18930	0
75	20240806	181600	3566627200	18930	18930	18930	18930	0
76	20240806	181500	3566627200	18930	18930	18930	18930	0
77	20240806	181400	3566627200	18930	18930	18930	18930	0
78	20240806	181300	3566627200	18930	18930	18930	18930	0
79	20240806	181200	3566627200	18930	18930	18930	18930	0
80	20240806	181100	3566627200	18930	18930	18930	18930	0
81	20240806	181000	3566627200	18930	18930	18930	18930	0
82	20240806	180900	3566627200	18930	18930	18930	18930	0
83	20240806	180800	3566627200	18930	18930	18930	18930	0
84	20240806	180700	3566627200	18930	18930	18930	18930	0
85	20240806	180600	3566627200	18930	18930	18930	18930	0
86	20240806	180500	3566627200	18930	18930	18930	18930	0
87	20240806	180400	3566627200	18930	18930	18930	18930	0
88	20240806	180300	3566627200	18930	18930	18930	18930	0
89	20240806	180200	3566627200	18930	18930	18930	18930	0
90	20240806	180100	3566627200	18930	18930	18930	18930	0
91	20240806	180000	3566627200	18930	18930	18930	18930	0
92	20240806	175900	3566627200	18930	18930	18930	18930	3854
93	20240806	175800	3566627200	18930	18930	18930	18930	0
94	20240806	175700	3566627200	18930	18930	18930	18930	0
95	20240806	175600	3566627200	18930	18930	18930	18930	0
96	20240806	175500	3566627200	18930	18930	18930	18930	0
97	20240806	175400	3566627200	18930	18930	18930	18930	0
98	20240806	175300	3566627200	18930	18930	18930	18930	0
99	20240806	175200	3566627200	18930	18930	18930	18930	0
100	20240806	175100	3566627200	18930	18930	18930	18930	0
101	20240806	175000	3566627200	18930	18930	18930	18930	0
102	20240806	174900	3566627200	18930	18930	18930	18930	0
103	20240806	174800	3566627200	18930	18930	18930	18930	0
104	20240806	174700	3566627200	18930	18930	18930	18930	0
105	20240806	174600	3566627200	18930	18930	18930	18930	0
106	20240806	174500	3566627200	18930	18930	18930	18930	0
107	20240806	174400	3566627200	18930	18930	18930	18930	0
108	20240806	174300	3566627200	18930	18930	18930	18930	0
109	20240806	174200	3566627200	18930	18930	18930	18930	0
110	20240806	174100	3566627200	18930	18930	18930	18930	0
111	20240806	174000	3566627200	18930	18930	18930	18930	0
112	20240806	173900	3566627200	18930	18930	18930	18930	0
113	20240806	173800	3566627200	18930	18930	18930	18930	0
114	20240806	173700	3566627200	18930	18930	18930	18930	0
115	20240806	173600	3566627200	18930	18930	18930	18930	0
116	20240806	173500	3566627200	18930	18930	18930	18930	0
117	20240806	173400	3566627200	18930	18930	18930	18930	0
118	20240806	173300	3566627200	18930	18930	18930	18930	0
119	20240806	173200	3566627200	18930	18930	18930	18930	0
120	20240806	173100	3566627200	18930	18930	18930	18930	0
121	20240806	173000	3566627200	18930	18930	18930	18930	0
122	20240806	172900	3566627200	18930	18930	18930	18930	3854
123	20240806	172800	3566627200	18930	18930	18930	18930	0
124	20240806	172700	3566627200	18930	18930	18930	18930	0
125	20240806	172600	3566627200	18930	18930	18930	18930	0
126	20240806	172500	3566627200	18930	18930	18930	18930	0
127	20240806	172400	3566627200	18930	18930	18930	18930	0
128	20240806	172300	3566627200	18930	18930	18930	18930	0
129	20240806	172200	3566627200	18930	18930	18930	18930	0
130	20240806	172100	3566627200	18930	18930	18930	18930	0
131	20240806	172000	3566627200	18930	18930	18930	18930	0
132	20240806	171900	3566627200	18930	18930	18930	18930	0
133	20240806	171800	3566627200	18930	18930	18930	18930	0
134	20240806	171700	3566627200	18930	18930	18930	18930	0
135	20240806	171600	3566627200	18930	18930	18930	18930	0
136	20240806	171500	3566627200	18930	18930	18930	18930	0
137	20240806	171400	3566627200	18930	18930	18930	18930	0
138	20240806	171300	3566627200	18930	18930	18930	18930	0
139	20240806	171200	3566627200	18930	18930	18930	18930	0
140	20240806	171100	3566627200	18930	18930	18930	18930	0
141	20240806	171000	3566627200	18930	18930	18930	18930	0
142	20240806	170900	3566627200	18930	18930	18930	18930	0
143	20240806	170800	3566627200	18930	18930	18930	18930	0
144	20240806	170700	3566627200	18930	18930	18930	18930	0
145	20240806	170600	3566627200	18930	18930	18930	18930	0
146	20240806	170500	3566627200	18930	18930	18930	18930	0
147	20240806	170400	3566627200	18930	18930	18930	18930	0
148	20240806	170300	3566627200	18930	18930	18930	18930	0
149	20240806	170200	3566627200	18930	18930	18930	18930	0
150	20240806	170100	3566627200	18930	18930	18930	18930	0
151	20240806	170000	3566627200	18930	18930	18930	18930	0
152	20240806	165900	3566627200	18930	18930	18930	18930	3854
153	20240806	165800	3566627200	18930	18930	18930	18930	0
154	20240806	165700	3566627200	18930	18930	18930	18930	0
155	20240806	165600	3566627200	18930	18930	18930	18930	0
156	20240806	165500	3566627200	18930	18930	18930	18930	0
157	20240806	165400	3566627200	18930	18930	18930	18930	0
158	20240806	165300	3566627200	18930	18930	18930	18930	0
159	20240806	165200	3566627200	18930	18930	18930	18930	0
160	20240806	165100	3566627200	18930	18930	18930	18930	0
161	20240806	165000	3566627200	18930	18930	18930	18930	0
162	20240806	164900	3566627200	18930	18930	18930	18930	0
163	20240806	164800	3566627200	18930	18930	18930	18930	0
164	20240806	164700	3566627200	18930	18930	18930	18930	0
165	20240806	164600	3566627200	18930	18930	18930	18930	0
166	20240806	164500	3566627200	18930	18930	18930	18930	0
167	20240806	164400	3566627200	18930	18930	18930	18930	0
168	20240806	164300	3566627200	18930	18930	18930	18930	0
169	20240806	164200	3566627200	18930	18930	18930	18930	0
170	20240806	164100	3566627200	18930	18930	18930	18930	0
171	20240806	164000	3566627200	18930	18930	18930	18930	0
172	20240806	163900	3566627200	18930	18930	18930	18930	0
173	20240806	163800	3566627200	18930	18930	18930	18930	0
174	20240806	163700	3566627200	18930	18930	18930	18930	0
175	20240806	163600	3566627200	18930	18930	18930	18930	0
176	20240806	163500	3566627200	18930	18930	18930	18930	0
177	20240806	163400	3566627200	18930	18930	18930	18930	0
178	20240806	163300	3566627200	18930	18930	18930	18930	0
179	20240806	163200	3566627200	18930	18930	18930	18930	0
180	20240806	163100	3566627200	18930	18930	18930	18930	0
181	20240806	163000	3566627200	18930	18930	18930	18930	0
182	20240806	162900	3566627200	18930	18930	18930	18930	3854
183	20240806	162800	3566627200	18930	18930	18930	18930	0
184	20240806	162700	3566627200	18930	18930	18930	18930	0
185	20240806	162600	3566627200	18930	18930	18930	18930	0
186	20240806	162500	3566627200	18930	18930	18930	18930	0
187	20240806	162400	3566627200	18930	18930	18930	18930	0
188	20240806	162300	3566627200	18930	18930	18930	18930	0
189	20240806	162200	3566627200	18930	18930	18930	18930	0
190	20240806	162100	3566627200	18930	18930	18930	18930	0
191	20240806	162000	3566627200	18930	18930	18930	18930	0
192	20240806	161900	3566627200	18930	18930	18930	18930	0
193	20240806	161800	3566627200	18930	18930	18930	18930	0
194	20240806	161700	3566627200	18930	18930	18930	18930	0
195	20240806	161600	3566627200	18930	18930	18930	18930	0
196	20240806	161500	3566627200	18930	18930	18930	18930	0
197	20240806	161400	3566627200	18930	18930	18930	18930	0
198	20240806	161300	3566627200	18930	18930	18930	18930	0
199	20240806	161200	3566627200	18930	18930	18930	18930	0
200	20240806	161100	3566627200	18930	18930	18930	18930	0
201	20240806	161000	3566627200	18930	18930	18930	18930	0
202	20240806	160900	3566627200	18930	18930	18930	18930	0
203	20240806	160800	3566627200	18930	18930	18930	18930	0
204	20240806	160700	3566627200	18930	18930	18930	18930	0
205	20240806	160600	3566627200	18930	18930	18930	18930	0
206	20240806	160500	3566627200	18930	18930	18930	18930	0
207	20240806	160400	3566627200	18930	18930	18930	18930	0
208	20240806	160300	3566627200	18930	18930	18930	18930	0
209	20240806	160200	3566627200	18930	18930	18930	18930	0
210	20240806	160100	3566627200	18930	18930	18930	18930	0
211	20240806	160000	3566627200	18930	18930	18930	18930	0
212	20240806	155900	3566627200	18930	18930	18930	18930	3854
213	20240806	155800	3566627200	18930	18930	18930	18930	0
214	20240806	155700	3566627200	18930	18930	18930	18930	0
215	20240806	155600	3566627200	18930	18930	18930	18930	0
216	20240806	155500	3566627200	18930	18930	18930	18930	0
217	20240806	155400	3566627200	18930	18930	18930	18930	0
218	20240806	155300	3566627200	18930	18930	18930	18930	0
219	20240806	155200	3566627200	18930	18930	18930	18930	0
220	20240806	155100	3566627200	18930	18930	18930	18930	0
221	20240806	155000	3566627200	18930	18930	18930	18930	0
222	20240806	154900	3566627200	18930	18930	18930	18930	0
223	20240806	154800	3566627200	18930	18930	18930	18930	0
224	20240806	154700	3566627200	18930	18930	18930	18930	0
225	20240806	154600	3566627200	18930	18930	18930	18930	0
226	20240806	154500	3566627200	18930	18930	18930	18930	0
227	20240806	154400	3566627200	18930	18930	18930	18930	0
228	20240806	154300	3566627200	18930	18930	18930	18930	0
229	20240806	154200	3566627200	18930	18930	18930	18930	0
230	20240806	154100	3566627200	18930	18930	18930	18930	0
231	20240806	154000	3566627200	18930	18930	18930	18930	0
232	20240806	153900	3566627200	18930	18930	18930	18930	0
233	20240806	153800	3566627200	18930	18930	18930	18930	0
234	20240806	153700	3566627200	18930	18930	18930	18930	0
235	20240806	153600	3566627200	18930	18930	18930	18930	0
236	20240806	153500	3566627200	18930	18930	18930	18930	0
237	20240806	153400	3566627200	18930	18930	18930	18930	0
238	20240806	153300	3566627200	18930	18930	18930	18930	0
239	20240806	153200	3566627200	18930	18930	18930	18930	0
240	20240806	153100	3566627200	18930	18930	18930	18930	0
241	20240806	153000	3566627200	18930	18930	18930	18930	3854
242	20240806	152900	3493670980	19030	19030	19030	19030	0
243	20240806	152800	3493670980	19030	19030	19030	19030	0
244	20240806	152700	3493670980	19030	19030	19030	19030	0
245	20240806	152600	3493670980	19030	19030	19030	19030	0
246	20240806	152500	3493670980	19030	19030	19030	19030	0
247	20240806	152400	3493670980	19030	19030	19030	19030	0
248	20240806	152300	3493670980	19030	19030	19030	19030	0
249	20240806	152200	3493670980	19030	19030	19030	19030	0
250	20240806	152100	3493670980	19030	19030	19030	19030	0
251	20240806	152000	3493670980	19030	19030	19030	19030	0
252	20240806	151900	3493670980	19030	19070	19080	18990	428
253	20240806	151800	3485524890	19070	19100	19100	19000	182
254	20240806	151700	3482064510	19000	19020	19020	19000	1783
255	20240806	151600	3448186880	19000	19020	19020	19000	723
256	20240806	151500	3434445910	19010	19140	19160	19010	551
257	20240806	151400	3423929760	19140	19170	19170	19140	194
258	20240806	151300	3420215510	19170	19170	19170	19170	1
259	20240806	151200	3420196340	19160	19170	19180	19160	597
260	20240806	151100	3408757220	19170	19170	19170	19170	272
261	20240806	151000	3403542980	19210	19210	19210	19210	1
262	20240806	150900	3403523770	19210	19210	19210	19210	3
263	20240806	150800	3403466140	19220	19190	19220	19150	2585
264	20240806	150700	3353848530	19200	19230	19230	19200	707
265	20240806	150600	3340266820	19220	19220	19230	19220	274
266	20240806	150500	3335000190	19220	19200	19220	19200	214
267	20240806	150400	3330889200	19200	19200	19200	19190	267
268	20240806	150300	3325763800	19190	19190	19190	19190	616
269	20240806	150200	3313942760	19190	19180	19190	19180	284
270	20240806	150100	3308493030	19190	19170	19190	19160	561
271	20240806	150000	3297739040	19170	19160	19170	19160	1032
272	20240806	145900	3277965690	19150	19120	19150	19120	981
273	20240806	145800	3259197860	19100	19090	19120	19090	597
274	20240806	145700	3247795670	19080	19050	19080	19050	1007
275	20240806	145600	3228582790	19000	19080	19080	19000	51
276	20240806	145500	3227612400	19080	19080	19080	19080	0
277	20240806	145400	3227612400	19080	19070	19080	19000	3566
278	20240806	145300	3159835000	19080	19080	19080	19080	231
279	20240806	145200	3155427520	19080	19070	19080	19070	144
280	20240806	145100	3152681430	19070	19050	19070	19050	182
281	20240806	145000	3149213250	19010	19010	19010	19010	10
282	20240806	144900	3149023150	19060	19020	19060	19000	16
283	20240806	144800	3148718740	19020	19060	19060	19020	76
284	20240806	144700	3147270490	19040	19060	19060	19040	68
285	20240806	144600	3145975670	19060	19050	19070	19050	45
286	20240806	144500	3145118280	19080	19040	19080	19040	97
287	20240806	144400	3143270450	19040	19050	19050	19040	5
288	20240806	144300	3143175210	19050	19040	19050	19040	106
289	20240806	144200	3141155920	19030	19040	19040	19030	519
290	20240806	144100	3131274360	19030	19040	19040	19030	25
291	20240806	144000	3130798370	19080	19060	19080	19050	180
292	20240806	143900	3127369140	19080	19050	19080	19050	228
293	20240806	143800	3123025050	19050	19050	19050	19050	67
294	20240806	143700	3121748700	19040	19060	19060	19040	57
295	20240806	143600	3120662850	19050	19050	19050	19050	0
296	20240806	143500	3120662850	19050	19050	19050	19050	141
297	20240806	143400	3117976800	19050	19060	19060	19050	396
298	20240806	143300	3110431070	19060	19050	19060	19050	134
299	20240806	143200	3107877330	19040	19050	19050	19040	312
300	20240806	143100	3101934240	19040	19080	19080	19040	8
301	20240806	143000	3101781880	18930	19060	19070	18930	335
302	20240806	142900	3095404320	19060	19070	19070	19030	162
303	20240806	142800	3092317520	19070	19070	19070	19070	0
304	20240806	142700	3092317520	19070	19070	19070	19070	5
305	20240806	142600	3092222170	19070	19030	19070	19030	502
306	20240806	142500	3082662990	19030	19050	19050	19030	258
307	20240806	142400	3077752660	19060	19100	19100	19060	75
308	20240806	142300	3076322400	19070	19070	19070	19070	212
309	20240806	142200	3072279560	19040	19030	19040	19030	58
310	20240806	142100	3071175660	19030	19030	19030	19030	102
311	20240806	142000	3069234600	19020	19030	19040	19020	241
312	20240806	141900	3064647330	19030	19030	19030	19030	309
313	20240806	141800	3058767060	19010	19020	19020	19010	187
314	20240806	141700	3055212180	18970	18970	18970	18970	13
315	20240806	141600	3054965570	18970	18940	18970	18940	238
316	20240806	141500	3050454590	18890	18900	18900	18880	168
317	20240806	141400	3047281550	18910	18940	18940	18910	128
318	20240806	141300	3044859630	18950	18930	18950	18930	287
319	20240806	141200	3039422360	18940	18970	18970	18940	174
320	20240806	141100	3036123050	18980	18960	18980	18960	122
321	20240806	141000	3033807950	18980	19030	19030	18980	94
322	20240806	140900	3032019940	19030	19030	19030	19030	130
323	20240806	140800	3029546040	19030	18980	19030	18980	4
324	20240806	140700	3029470070	18980	19010	19010	18970	153
325	20240806	140600	3026564480	19020	19090	19090	18990	22
326	20240806	140500	3026145730	19020	19070	19070	19020	335
327	20240806	140400	3019773340	19100	19060	19100	19060	14
328	20240806	140300	3019506100	19100	19060	19100	19060	90
329	20240806	140200	3017789180	19040	18980	19040	18980	104
330	20240806	140100	3015811640	18940	18940	18940	18940	80
331	20240806	140000	3014296440	18940	18940	18960	18940	197
332	20240806	135900	3010564920	18940	18980	18980	18940	99
333	20240806	135800	3008688650	18980	18990	18990	18980	16
334	20240806	135700	3008384960	18990	19020	19020	18990	202
335	20240806	135600	3004545600	19020	19030	19030	19020	7
336	20240806	135500	3004412450	19030	19030	19030	19030	8
337	20240806	135400	3004260210	19040	19030	19040	19030	120
338	20240806	135300	3001976560	19030	19030	19030	19030	13
339	20240806	135200	3001729170	19040	19040	19040	19040	22
340	20240806	135100	3001310290	19050	19110	19110	19050	158
341	20240806	135000	2998295360	19130	19130	19130	19130	0
342	20240806	134900	2998295360	19130	19130	19130	19130	1
343	20240806	134800	2998276230	19130	19130	19130	19040	72
344	20240806	134700	2996904990	19130	19110	19130	19030	128
345	20240806	134600	2994459920	19110	19120	19120	19110	10
346	20240806	134500	2994268790	19110	19100	19110	19100	29
347	20240806	134400	2993714810	19110	19070	19110	19060	178
348	20240806	134300	2990318870	19080	19110	19110	19080	11
349	20240806	134200	2990108770	19120	19100	19120	19080	54
350	20240806	134100	2989078340	19110	19100	19150	19100	74
351	20240806	134000	2987661690	19150	19150	19150	19150	0
352	20240806	133900	2987661690	19150	19100	19150	19100	100
353	20240806	133800	2985747040	19100	19090	19100	19070	77
354	20240806	133700	2984277200	19080	19080	19080	19080	30
355	20240806	133600	2983704800	19010	19010	19010	19010	0
356	20240806	133500	2983704800	19010	19090	19090	19000	66
357	20240806	133400	2982445210	18990	19010	19010	18980	41
358	20240806	133300	2981666550	19010	19040	19040	19010	109
359	20240806	133200	2979592800	19030	19050	19050	19030	9
360	20240806	133100	2979421430	19030	19030	19030	19000	113
361	20240806	133000	2977274040	19030	19000	19030	18950	245
362	20240806	132900	2972625470	19020	19060	19060	19020	322
363	20240806	132800	2966497490	19090	19150	19150	19090	299
364	20240806	132700	2960783380	19150	19150	19160	19150	28
365	20240806	132600	2960247130	19150	19130	19150	19130	253
366	20240806	132500	2955403780	19130	19130	19130	19130	68
367	20240806	132400	2954102940	19130	19130	19130	19130	6
368	20240806	132300	2953988160	19130	19130	19130	19130	0
369	20240806	132200	2953988160	19130	19130	19130	19130	102
370	20240806	132100	2952036900	19130	19100	19130	19050	71
371	20240806	132000	2950683110	19130	19100	19130	19100	76
372	20240806	131900	2949231480	19100	19110	19150	19100	524
373	20240806	131800	2939217990	19120	19130	19130	19120	21
374	20240806	131700	2938816270	19130	19140	19150	19130	22
375	20240806	131600	2938395290	19130	19130	19140	19130	59
376	20240806	131500	2937266600	19130	19150	19150	19130	205
377	20240806	131400	2933344830	19150	19150	19150	19150	25
378	20240806	131300	2932866080	19150	19130	19150	19130	3
379	20240806	131200	2932808650	19140	19150	19150	19140	63
380	20240806	131100	2931602820	19080	19080	19080	19080	7
381	20240806	131000	2931469260	19160	19100	19170	19100	6
382	20240806	130900	2931354530	19100	19100	19100	19070	129
383	20240806	130800	2928890750	19130	19170	19170	19130	1161
384	20240806	130700	2906640270	19170	19170	19170	19170	30
385	20240806	130600	2906065170	19180	19200	19200	19180	82
386	20240806	130500	2904491010	19200	19210	19210	19200	12
387	20240806	130400	2904260590	19220	19220	19220	19220	29
388	20240806	130300	2903703210	19220	19210	19220	19200	180
389	20240806	130200	2900245440	19210	19240	19240	19210	11
390	20240806	130100	2900034100	19240	19240	19240	19240	24
391	20240806	130000	2899572340	19240	19230	19240	19230	409
392	20240806	125900	2891706800	19230	19230	19230	19230	28
393	20240806	125800	2891168360	19230	19250	19250	19230	72
394	20240806	125700	2889782950	19250	19240	19250	19240	5
395	20240806	125600	2889686710	19230	19230	19230	19230	140
396	20240806	125500	2886994510	19230	19220	19250	19200	87
397	20240806	125400	2885322200	19230	19250	19250	19230	386
398	20240806	125300	2877892730	19260	19240	19260	19240	193
399	20240806	125200	2874177010	19250	19250	19250	19230	140
400	20240806	125100	2871482230	19220	19220	19250	19220	28
401	20240806	125000	2870943950	19220	19240	19250	19220	193
402	20240806	124900	2867229290	19240	19250	19250	19230	202
403	20240806	124800	2863343770	19240	19210	19250	19210	151
404	20240806	124700	2860437570	19230	19220	19230	19220	169
405	20240806	124600	2857188360	19220	19220	19220	19220	435
406	20240806	124500	2848827660	19220	19200	19220	19200	21
407	20240806	124400	2848424360	19200	19190	19200	19190	765
408	20240806	124300	2833736880	19190	19190	19190	19190	200
409	20240806	124200	2829898880	19180	19190	19190	19180	238
410	20240806	124100	2825331680	19170	19160	19170	19160	473
411	20240806	124000	2816264280	19160	19170	19170	19160	613
412	20240806	123900	2804518860	19170	19150	19170	19150	426
413	20240806	123800	2796354280	19150	19160	19160	19150	316
414	20240806	123700	2790300010	19140	19140	19150	19140	342
415	20240806	123600	2783752400	19140	19150	19150	19140	94
416	20240806	123500	2781953230	19150	19150	19150	19150	165
417	20240806	123400	2778793480	19150	19150	19150	19140	114
418	20240806	123300	2776610730	19150	19150	19150	19150	0
419	20240806	123200	2776610730	19150	19120	19150	19120	21
420	20240806	123100	2776209000	19140	19110	19150	19110	404
421	20240806	123000	2768481170	19110	19100	19110	19100	129
422	20240806	122900	2766016220	19100	19100	19100	19100	1090
423	20240806	122800	2745197220	19110	19100	19110	19100	317
424	20240806	122700	2739141520	19100	19100	19100	19060	825
425	20240806	122600	2723384820	19100	19080	19100	19070	390
426	20240806	122500	2715943430	19070	19080	19080	19070	79
427	20240806	122400	2714436280	19070	19050	19070	19050	282
428	20240806	122300	2709058760	19050	19060	19060	19040	346
429	20240806	122200	2702464030	19070	19070	19070	19040	158
430	20240806	122100	2699452840	19060	19060	19060	19060	164
431	20240806	122000	2696327000	19070	19070	19070	19070	0
432	20240806	121900	2696327000	19070	19070	19070	19070	0
433	20240806	121800	2696327000	19070	19070	19070	19070	62
434	20240806	121700	2695144660	19010	19070	19070	19010	545
435	20240806	121600	2684781510	19070	19070	19070	19070	50
436	20240806	121500	2683828010	19090	19080	19090	19080	95
437	20240806	121400	2682014790	19090	19100	19100	19090	55
438	20240806	121300	2680964830	19000	19000	19000	19000	0
439	20240806	121200	2680964830	19000	19080	19090	19000	130
440	20240806	121100	2678484840	19040	19040	19040	19040	1
441	20240806	121000	2678465800	19040	19020	19040	19010	137
442	20240806	120900	2675859100	19090	19090	19090	19090	62
443	20240806	120800	2674675520	19080	19010	19080	19010	158
444	20240806	120700	2671668160	19010	19090	19090	19010	51
445	20240806	120600	2670698570	19100	19090	19100	19090	65
446	20240806	120500	2669457090	19100	19100	19100	19100	23
447	20240806	120400	2669017790	19000	19000	19000	19000	0
448	20240806	120300	2669017790	19000	19100	19100	19000	155
449	20240806	120200	2666063480	19100	19010	19100	19000	958
450	20240806	120100	2647807580	19010	19100	19100	19010	150
451	20240806	120000	2644954590	19070	19080	19090	19020	432
452	20240806	115900	2636713170	19080	19080	19080	19060	411
453	20240806	115800	2628873720	19080	19080	19090	19030	460
454	20240806	115700	2620101030	19080	19040	19080	19040	109
455	20240806	115600	2618023060	19060	19050	19060	19010	142
456	20240806	115500	2615318090	19060	19060	19060	19020	175
457	20240806	115400	2611986880	19060	19100	19100	19060	341
458	20240806	115300	2605486100	19100	19070	19100	19070	195
459	20240806	115200	2601764900	19070	19050	19070	19050	155
460	20240806	115100	2598811070	19050	19070	19070	19050	73
461	20240806	115000	2597419850	19060	19060	19060	19060	149
462	20240806	114900	2594579910	19050	19030	19050	19030	141
463	20240806	114800	2591895220	19060	19060	19060	19060	161
464	20240806	114700	2588826560	19050	19050	19050	19050	74
465	20240806	114600	2587416860	19050	19010	19050	19000	92
466	20240806	114500	2585665680	19000	19000	19000	19000	197
467	20240806	114400	2581922680	19000	19060	19060	19000	52
468	20240806	114300	2580933780	19060	19080	19080	19060	115
469	20240806	114200	2578741090	19080	19130	19130	19080	108
470	20240806	114100	2576679260	19130	19130	19130	19130	58
471	20240806	114000	2575569720	19130	19130	19130	19120	179
472	20240806	113900	2572145680	19130	19090	19130	19000	2054
473	20240806	113800	2533056480	19080	18990	19080	18970	1581
474	20240806	113700	2503031060	18990	18920	18990	18920	1814
475	20240806	113600	2468627850	18910	18940	18940	18910	111
476	20240806	113500	2466525600	18940	18940	18940	18940	23
477	20240806	113400	2466089980	18940	18960	18960	18940	146
478	20240806	113300	2463323650	18960	18940	18960	18940	168
479	20240806	113200	2460140070	18940	18960	18960	18930	876
480	20240806	113100	2443543510	18960	18960	18960	18960	432
481	20240806	113000	2435352790	18950	18950	18960	18950	279
482	20240806	112900	2430065270	18950	18940	18960	18940	358
483	20240806	112800	2423281560	18940	18940	18940	18940	90
484	20240806	112700	2421576960	18940	18940	18940	18930	182
485	20240806	112600	2418130930	18930	18910	18930	18900	127
486	20240806	112500	2415728290	18910	18930	18930	18910	18
487	20240806	112400	2415387750	18930	18920	18930	18920	117
488	20240806	112300	2413173290	18920	18930	18930	18920	69
489	20240806	112200	2411867580	18900	18850	18900	18850	74
490	20240806	112100	2410469580	18850	18850	18850	18850	109
491	20240806	112000	2408414930	18860	18860	18900	18860	155
492	20240806	111900	2405488990	18860	18860	18860	18860	60
493	20240806	111800	2404357390	18860	18870	18930	18860	909
494	20240806	111700	2387196510	18860	18820	18860	18820	274
495	20240806	111600	2382033500	18800	18800	18810	18800	155
496	20240806	111500	2379119230	18800	18800	18800	18790	115
497	20240806	111400	2376957240	18740	18750	18750	18740	342
498	20240806	111300	2370545790	18750	18670	18750	18670	35
499	20240806	111200	2369889700	18670	18710	18710	18670	149
500	20240806	111100	2367103740	18700	18660	18700	18660	4
501	20240806	111000	2367029060	18660	18650	18690	18650	257
502	20240806	110900	2362225840	18650	18650	18650	18650	232
503	20240806	110800	2357899040	18660	18800	18800	18660	345
504	20240806	110700	2351443410	18730	18720	18740	18720	38
505	20240806	110600	2350731480	18710	18710	18710	18710	7
506	20240806	110500	2350600510	18710	18830	18830	18710	389
507	20240806	110400	2343287800	18800	18790	18840	18790	19
508	20240806	110300	2342930020	18790	18780	18850	18780	1188
509	20240806	110200	2320578100	18780	18700	18780	18700	221
510	20240806	110100	2316430960	18700	18760	18760	18700	43
511	20240806	110000	2315624810	18750	18760	18770	18750	515
512	20240806	105900	2305964430	18750	18750	18760	18750	69
513	20240806	105800	2304670510	18750	18750	18760	18750	94
514	20240806	105700	2302907620	18760	18760	18760	18700	286
515	20240806	105600	2297542380	18770	18730	18770	18720	424
516	20240806	105500	2289592230	18700	18680	18700	18650	1297
517	20240806	105400	2265367690	18700	18700	18700	18700	291
518	20240806	105300	2259925990	18700	18760	18760	18700	202
519	20240806	105200	2256141470	18760	18740	18760	18730	54
520	20240806	105100	2255129150	18730	18670	18740	18670	433
521	20240806	105000	2247023210	18670	18700	18700	18670	122
522	20240806	104900	2244742970	18690	18640	18700	18530	489
523	20240806	104800	2235613130	18640	18650	18650	18520	106
524	20240806	104700	2233638450	18650	18570	18650	18570	126
525	20240806	104600	2231292000	18500	18590	18590	18480	95
526	20240806	104500	2229526400	18590	18600	18720	18590	725
527	20240806	104400	2216035570	18600	18500	18700	18500	628
528	20240806	104300	2204348120	18480	18400	18490	18380	2404
529	20240806	104200	2160100320	18380	18510	18520	18360	4483
530	20240806	104100	2077639260	18510	18540	18540	18510	332
531	20240806	104000	2071487470	18540	18580	18580	18540	2089
532	20240806	103900	2032725160	18580	18600	18600	18580	125
533	20240806	103800	2030401160	18580	18690	18690	18580	198
534	20240806	103700	2026711870	18690	18760	18760	18600	4010
535	20240806	103600	1952070470	18700	18740	18740	18700	63
536	20240806	103500	1950891570	18640	18770	18790	18640	984
537	20240806	103400	1932476580	18820	18820	18820	18820	83
538	20240806	103300	1930914520	18750	18820	18860	18750	554
539	20240806	103200	1920506840	18870	18880	18880	18820	151
540	20240806	103100	1917661770	18880	18830	18880	18830	18
541	20240806	103000	1917322630	18830	18830	18880	18830	99
542	20240806	102900	1915454260	18830	18850	18880	18830	236
543	20240806	102800	1911006640	18860	18860	18860	18860	105
544	20240806	102700	1909026340	18860	18890	18890	18860	156
545	20240806	102600	1906081200	18900	18900	18900	18890	72
546	20240806	102500	1904720460	18890	18880	18890	18880	22
547	20240806	102400	1904305090	18880	18900	18940	18880	93
548	20240806	102300	1902544350	18900	18940	18940	18900	218
549	20240806	102200	1898418910	18950	18980	19000	18950	790
550	20240806	102100	1883428630	18980	19010	19020	18980	165
551	20240806	102000	1880294580	18970	19000	19120	18940	1505
552	20240806	101900	1851702420	19000	19050	19050	18940	1312
553	20240806	101800	1826775840	19060	19120	19120	19060	803
554	20240806	101700	1811441820	19120	19140	19150	19120	198
555	20240806	101600	1807653110	19140	19230	19230	19140	445
556	20240806	101500	1799126480	19230	19250	19250	19230	238
557	20240806	101400	1794545770	19250	19250	19260	19240	150
558	20240806	101300	1791657730	19240	19230	19240	19230	191
559	20240806	101200	1787984210	19230	19240	19240	19180	101
560	20240806	101100	1786041770	19150	19260	19260	19150	1229
561	20240806	101000	1762480770	19260	19310	19310	19250	109
562	20240806	100900	1760382280	19320	19320	19320	19320	35
563	20240806	100800	1759706080	19320	19240	19320	19230	542
564	20240806	100700	1749270540	19240	19320	19320	19240	1066
565	20240806	100600	1728722610	19270	19330	19330	19270	148
566	20240806	100500	1725864980	19330	19330	19330	19290	715
567	20240806	100400	1712052390	19330	19270	19330	19270	1657
568	20240806	100300	1680074700	19270	19250	19270	19250	995
569	20240806	100200	1660909960	19240	19200	19240	19200	966
570	20240806	100100	1642343050	19190	19170	19190	19170	221
571	20240806	100000	1638102100	19190	19200	19220	19190	596
572	20240806	095900	1626660130	19200	19220	19220	19200	245
573	20240806	095800	1621953840	19220	19200	19220	19200	170
574	20240806	095700	1618689400	19200	19210	19210	19200	32
575	20240806	095600	1618074800	19210	19280	19280	19200	2090
576	20240806	095500	1577875510	19280	19280	19280	19260	290
577	20240806	095400	1572286290	19280	19290	19290	19280	310
578	20240806	095300	1566308770	19300	19300	19300	19300	59
579	20240806	095200	1565170070	19300	19300	19300	19300	42
580	20240806	095100	1564359470	19300	19260	19300	19260	1644
581	20240806	095000	1532653720	19270	19250	19270	19250	799
582	20240806	094900	1517267950	19250	19250	19260	19230	561
583	20240806	094800	1506471310	19250	19200	19250	19200	2129
584	20240806	094700	1465551500	19190	19170	19190	19150	432
585	20240806	094600	1457264200	19170	19110	19170	19070	899
586	20240806	094500	1440064260	19110	19120	19120	19100	342
587	20240806	094400	1433527480	19110	19040	19110	19040	630
588	20240806	094300	1421505560	19020	19070	19070	19010	770
589	20240806	094200	1406839560	19070	19060	19070	19060	519
590	20240806	094100	1396943380	19050	18980	19090	18980	4007
591	20240806	094000	1320760800	18970	18890	18970	18890	1889
592	20240806	093900	1284994700	18890	18880	18890	18880	184
593	20240806	093800	1281519310	18870	18840	18920	18820	1743
594	20240806	093700	1248619730	18890	18840	18900	18820	346
595	20240806	093600	1242101680	18860	18940	18940	18860	1536
596	20240806	093500	1213065150	18940	18920	18940	18920	165
597	20240806	093400	1209941450	18930	18880	18930	18880	1075
598	20240806	093300	1189624370	18880	18860	18880	18850	459
599	20240806	093200	1180965220	18860	18870	18870	18840	1123
600	20240806	093100	1159799670	18880	18880	18900	18850	235
601	20240806	093000	1155363750	18880	18840	18900	18840	2191
602	20240806	092900	1114009410	18850	18770	18850	18770	3118
603	20240806	092800	1055380780	18790	18800	18820	18790	274
604	20240806	092700	1050227190	18800	18820	18820	18800	97
605	20240806	092600	1048402450	18840	18770	18860	18770	3667
606	20240806	092500	979444730	18770	18820	18820	18770	226
607	20240806	092400	975200280	18820	18780	18860	18760	520
608	20240806	092300	965413280	18780	18740	18800	18740	842
609	20240806	092200	949606140	18740	18710	18750	18710	746
610	20240806	092100	935635480	18720	18620	18720	18610	2416
611	20240806	092000	890512000	18610	18610	18620	18590	291
612	20240806	091900	885096090	18600	18630	18650	18600	1202
613	20240806	091800	862718820	18630	18620	18690	18600	252
614	20240806	091700	858024820	18620	18640	18710	18620	938
615	20240806	091600	840508630	18640	18450	18650	18440	5613
616	20240806	091500	736402320	18450	18370	18460	18370	2669
617	20240806	091400	687230630	18370	18410	18420	18360	622
618	20240806	091300	675800550	18410	18330	18410	18330	994
619	20240806	091200	657539100	18320	18300	18340	18250	550
620	20240806	091100	647471000	18300	18050	18300	18020	3157
621	20240806	091000	590293610	18020	18080	18080	18010	1447
622	20240806	090900	564177350	18080	18190	18190	18070	156
623	20240806	090800	561350880	18060	18100	18230	18060	1248
624	20240806	090700	538758800	18100	18250	18270	18090	1316
625	20240806	090600	514899470	18190	18430	18440	18190	2698
626	20240806	090500	465429360	18440	18560	18570	18440	1065
627	20240806	090400	445698260	18560	18360	18580	18350	3514
628	20240806	090300	380931860	18360	18400	18400	18120	683
629	20240806	090200	368392840	17970	18250	18440	17970	2780
630	20240806	090100	317469620	18280	18170	18290	18170	1846
631	20240806	090000	283892880	18140	17700	18190	17700	15786