KissMeData/078350/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	194900	2493421990	18600	18600	18600	18600	1870
3	20240801	194800	2493421990	18600	18600	18600	18600	0
4	20240801	194700	2493421990	18600	18600	18600	18600	0
5	20240801	194600	2493421990	18600	18600	18600	18600	0
6	20240801	194500	2493421990	18600	18600	18600	18600	0
7	20240801	194400	2493421990	18600	18600	18600	18600	0
8	20240801	194300	2493421990	18600	18600	18600	18600	0
9	20240801	194200	2493421990	18600	18600	18600	18600	0
10	20240801	194100	2493421990	18600	18600	18600	18600	0
11	20240801	194000	2493421990	18600	18600	18600	18600	0
12	20240801	193900	2493421990	18600	18600	18600	18600	0
13	20240801	193800	2493421990	18600	18600	18600	18600	0
14	20240801	193700	2493421990	18600	18600	18600	18600	0
15	20240801	193600	2493421990	18600	18600	18600	18600	0
16	20240801	193500	2493421990	18600	18600	18600	18600	0
17	20240801	193400	2493421990	18600	18600	18600	18600	0
18	20240801	193300	2493421990	18600	18600	18600	18600	0
19	20240801	193200	2493421990	18600	18600	18600	18600	0
20	20240801	193100	2493421990	18600	18600	18600	18600	0
21	20240801	193000	2493421990	18600	18600	18600	18600	0
22	20240801	192900	2493421990	18600	18600	18600	18600	0
23	20240801	192800	2493421990	18600	18600	18600	18600	0
24	20240801	192700	2493421990	18600	18600	18600	18600	0
25	20240801	192600	2493421990	18600	18600	18600	18600	0
26	20240801	192500	2493421990	18600	18600	18600	18600	0
27	20240801	192400	2493421990	18600	18600	18600	18600	0
28	20240801	192300	2493421990	18600	18600	18600	18600	0
29	20240801	192200	2493421990	18600	18600	18600	18600	0
30	20240801	192100	2493421990	18600	18600	18600	18600	0
31	20240801	192000	2493421990	18600	18600	18600	18600	0
32	20240801	191900	2493421990	18600	18600	18600	18600	1870
33	20240801	191800	2493421990	18600	18600	18600	18600	0
34	20240801	191700	2493421990	18600	18600	18600	18600	0
35	20240801	191600	2493421990	18600	18600	18600	18600	0
36	20240801	191500	2493421990	18600	18600	18600	18600	0
37	20240801	191400	2493421990	18600	18600	18600	18600	0
38	20240801	191300	2493421990	18600	18600	18600	18600	0
39	20240801	191200	2493421990	18600	18600	18600	18600	0
40	20240801	191100	2493421990	18600	18600	18600	18600	0
41	20240801	191000	2493421990	18600	18600	18600	18600	0
42	20240801	190900	2493421990	18600	18600	18600	18600	0
43	20240801	190800	2493421990	18600	18600	18600	18600	0
44	20240801	190700	2493421990	18600	18600	18600	18600	0
45	20240801	190600	2493421990	18600	18600	18600	18600	0
46	20240801	190500	2493421990	18600	18600	18600	18600	0
47	20240801	190400	2493421990	18600	18600	18600	18600	0
48	20240801	190300	2493421990	18600	18600	18600	18600	0
49	20240801	190200	2493421990	18600	18600	18600	18600	0
50	20240801	190100	2493421990	18600	18600	18600	18600	0
51	20240801	190000	2493421990	18600	18600	18600	18600	0
52	20240801	185900	2493421990	18600	18600	18600	18600	0
53	20240801	185800	2493421990	18600	18600	18600	18600	0
54	20240801	185700	2493421990	18600	18600	18600	18600	0
55	20240801	185600	2493421990	18600	18600	18600	18600	0
56	20240801	185500	2493421990	18600	18600	18600	18600	0
57	20240801	185400	2493421990	18600	18600	18600	18600	0
58	20240801	185300	2493421990	18600	18600	18600	18600	0
59	20240801	185200	2493421990	18600	18600	18600	18600	0
60	20240801	185100	2493421990	18600	18600	18600	18600	0
61	20240801	185000	2493421990	18600	18600	18600	18600	0
62	20240801	184900	2493421990	18600	18600	18600	18600	1870
63	20240801	184800	2493421990	18600	18600	18600	18600	0
64	20240801	184700	2493421990	18600	18600	18600	18600	0
65	20240801	184600	2493421990	18600	18600	18600	18600	0
66	20240801	184500	2493421990	18600	18600	18600	18600	0
67	20240801	184400	2493421990	18600	18600	18600	18600	0
68	20240801	184300	2493421990	18600	18600	18600	18600	0
69	20240801	184200	2493421990	18600	18600	18600	18600	0
70	20240801	184100	2493421990	18600	18600	18600	18600	0
71	20240801	184000	2493421990	18600	18600	18600	18600	0
72	20240801	183900	2493421990	18600	18600	18600	18600	0
73	20240801	183800	2493421990	18600	18600	18600	18600	0
74	20240801	183700	2493421990	18600	18600	18600	18600	0
75	20240801	183600	2493421990	18600	18600	18600	18600	0
76	20240801	183500	2493421990	18600	18600	18600	18600	0
77	20240801	183400	2493421990	18600	18600	18600	18600	0
78	20240801	183300	2493421990	18600	18600	18600	18600	0
79	20240801	183200	2493421990	18600	18600	18600	18600	0
80	20240801	183100	2493421990	18600	18600	18600	18600	0
81	20240801	183000	2493421990	18600	18600	18600	18600	0
82	20240801	182900	2493421990	18600	18600	18600	18600	0
83	20240801	182800	2493421990	18600	18600	18600	18600	0
84	20240801	182700	2493421990	18600	18600	18600	18600	0
85	20240801	182600	2493421990	18600	18600	18600	18600	0
86	20240801	182500	2493421990	18600	18600	18600	18600	0
87	20240801	182400	2493421990	18600	18600	18600	18600	0
88	20240801	182300	2493421990	18600	18600	18600	18600	0
89	20240801	182200	2493421990	18600	18600	18600	18600	0
90	20240801	182100	2493421990	18600	18600	18600	18600	0
91	20240801	182000	2493421990	18600	18600	18600	18600	0
92	20240801	181900	2493421990	18600	18600	18600	18600	1870
93	20240801	181800	2493421990	18600	18600	18600	18600	0
94	20240801	181700	2493421990	18600	18600	18600	18600	0
95	20240801	181600	2493421990	18600	18600	18600	18600	0
96	20240801	181500	2493421990	18600	18600	18600	18600	0
97	20240801	181400	2493421990	18600	18600	18600	18600	0
98	20240801	181300	2493421990	18600	18600	18600	18600	0
99	20240801	181200	2493421990	18600	18600	18600	18600	0
100	20240801	181100	2493421990	18600	18600	18600	18600	0
101	20240801	181000	2493421990	18600	18600	18600	18600	0
102	20240801	180900	2493421990	18600	18600	18600	18600	0
103	20240801	180800	2493421990	18600	18600	18600	18600	0
104	20240801	180700	2493421990	18600	18600	18600	18600	0
105	20240801	180600	2493421990	18600	18600	18600	18600	0
106	20240801	180500	2493421990	18600	18600	18600	18600	0
107	20240801	180400	2493421990	18600	18600	18600	18600	0
108	20240801	180300	2493421990	18600	18600	18600	18600	0
109	20240801	180200	2493421990	18600	18600	18600	18600	0
110	20240801	180100	2493421990	18600	18600	18600	18600	0
111	20240801	180000	2493421990	18600	18600	18600	18600	0
112	20240801	175900	2493421990	18600	18600	18600	18600	0
113	20240801	175800	2493421990	18600	18600	18600	18600	0
114	20240801	175700	2493421990	18600	18600	18600	18600	0
115	20240801	175600	2493421990	18600	18600	18600	18600	0
116	20240801	175500	2493421990	18600	18600	18600	18600	0
117	20240801	175400	2493421990	18600	18600	18600	18600	0
118	20240801	175300	2493421990	18600	18600	18600	18600	0
119	20240801	175200	2493421990	18600	18600	18600	18600	0
120	20240801	175100	2493421990	18600	18600	18600	18600	0
121	20240801	175000	2493421990	18600	18600	18600	18600	0
122	20240801	174900	2493421990	18600	18600	18600	18600	1870
123	20240801	174800	2493421990	18600	18600	18600	18600	0
124	20240801	174700	2493421990	18600	18600	18600	18600	0
125	20240801	174600	2493421990	18600	18600	18600	18600	0
126	20240801	174500	2493421990	18600	18600	18600	18600	0
127	20240801	174400	2493421990	18600	18600	18600	18600	0
128	20240801	174300	2493421990	18600	18600	18600	18600	0
129	20240801	174200	2493421990	18600	18600	18600	18600	0
130	20240801	174100	2493421990	18600	18600	18600	18600	0
131	20240801	174000	2493421990	18600	18600	18600	18600	0
132	20240801	173900	2493421990	18600	18600	18600	18600	0
133	20240801	173800	2493421990	18600	18600	18600	18600	0
134	20240801	173700	2493421990	18600	18600	18600	18600	0
135	20240801	173600	2493421990	18600	18600	18600	18600	0
136	20240801	173500	2493421990	18600	18600	18600	18600	0
137	20240801	173400	2493421990	18600	18600	18600	18600	0
138	20240801	173300	2493421990	18600	18600	18600	18600	0
139	20240801	173200	2493421990	18600	18600	18600	18600	0
140	20240801	173100	2493421990	18600	18600	18600	18600	0
141	20240801	173000	2493421990	18600	18600	18600	18600	0
142	20240801	172900	2493421990	18600	18600	18600	18600	0
143	20240801	172800	2493421990	18600	18600	18600	18600	0
144	20240801	172700	2493421990	18600	18600	18600	18600	0
145	20240801	172600	2493421990	18600	18600	18600	18600	0
146	20240801	172500	2493421990	18600	18600	18600	18600	0
147	20240801	172400	2493421990	18600	18600	18600	18600	0
148	20240801	172300	2493421990	18600	18600	18600	18600	0
149	20240801	172200	2493421990	18600	18600	18600	18600	0
150	20240801	172100	2493421990	18600	18600	18600	18600	0
151	20240801	172000	2493421990	18600	18600	18600	18600	0
152	20240801	171900	2493421990	18600	18600	18600	18600	1870
153	20240801	171800	2493421990	18600	18600	18600	18600	0
154	20240801	171700	2493421990	18600	18600	18600	18600	0
155	20240801	171600	2493421990	18600	18600	18600	18600	0
156	20240801	171500	2493421990	18600	18600	18600	18600	0
157	20240801	171400	2493421990	18600	18600	18600	18600	0
158	20240801	171300	2493421990	18600	18600	18600	18600	0
159	20240801	171200	2493421990	18600	18600	18600	18600	0
160	20240801	171100	2493421990	18600	18600	18600	18600	0
161	20240801	171000	2493421990	18600	18600	18600	18600	0
162	20240801	170900	2493421990	18600	18600	18600	18600	0
163	20240801	170800	2493421990	18600	18600	18600	18600	0
164	20240801	170700	2493421990	18600	18600	18600	18600	0
165	20240801	170600	2493421990	18600	18600	18600	18600	0
166	20240801	170500	2493421990	18600	18600	18600	18600	0
167	20240801	170400	2493421990	18600	18600	18600	18600	0
168	20240801	170300	2493421990	18600	18600	18600	18600	0
169	20240801	170200	2493421990	18600	18600	18600	18600	0
170	20240801	170100	2493421990	18600	18600	18600	18600	0
171	20240801	170000	2493421990	18600	18600	18600	18600	0
172	20240801	165900	2493421990	18600	18600	18600	18600	0
173	20240801	165800	2493421990	18600	18600	18600	18600	0
174	20240801	165700	2493421990	18600	18600	18600	18600	0
175	20240801	165600	2493421990	18600	18600	18600	18600	0
176	20240801	165500	2493421990	18600	18600	18600	18600	0
177	20240801	165400	2493421990	18600	18600	18600	18600	0
178	20240801	165300	2493421990	18600	18600	18600	18600	0
179	20240801	165200	2493421990	18600	18600	18600	18600	0
180	20240801	165100	2493421990	18600	18600	18600	18600	0
181	20240801	165000	2493421990	18600	18600	18600	18600	0
182	20240801	164900	2493421990	18600	18600	18600	18600	1870
183	20240801	164800	2493421990	18600	18600	18600	18600	0
184	20240801	164700	2493421990	18600	18600	18600	18600	0
185	20240801	164600	2493421990	18600	18600	18600	18600	0
186	20240801	164500	2493421990	18600	18600	18600	18600	0
187	20240801	164400	2493421990	18600	18600	18600	18600	0
188	20240801	164300	2493421990	18600	18600	18600	18600	0
189	20240801	164200	2493421990	18600	18600	18600	18600	0
190	20240801	164100	2493421990	18600	18600	18600	18600	0
191	20240801	164000	2493421990	18600	18600	18600	18600	0
192	20240801	163900	2493421990	18600	18600	18600	18600	0
193	20240801	163800	2493421990	18600	18600	18600	18600	0
194	20240801	163700	2493421990	18600	18600	18600	18600	0
195	20240801	163600	2493421990	18600	18600	18600	18600	0
196	20240801	163500	2493421990	18600	18600	18600	18600	0
197	20240801	163400	2493421990	18600	18600	18600	18600	0
198	20240801	163300	2493421990	18600	18600	18600	18600	0
199	20240801	163200	2493421990	18600	18600	18600	18600	0
200	20240801	163100	2493421990	18600	18600	18600	18600	0
201	20240801	163000	2493421990	18600	18600	18600	18600	0
202	20240801	162900	2493421990	18600	18600	18600	18600	0
203	20240801	162800	2493421990	18600	18600	18600	18600	0
204	20240801	162700	2493421990	18600	18600	18600	18600	0
205	20240801	162600	2493421990	18600	18600	18600	18600	0
206	20240801	162500	2493421990	18600	18600	18600	18600	0
207	20240801	162400	2493421990	18600	18600	18600	18600	0
208	20240801	162300	2493421990	18600	18600	18600	18600	0
209	20240801	162200	2493421990	18600	18600	18600	18600	0
210	20240801	162100	2493421990	18600	18600	18600	18600	0
211	20240801	162000	2493421990	18600	18600	18600	18600	0
212	20240801	161900	2493421990	18600	18600	18600	18600	1870
213	20240801	161800	2493421990	18600	18600	18600	18600	0
214	20240801	161700	2493421990	18600	18600	18600	18600	0
215	20240801	161600	2493421990	18600	18600	18600	18600	0
216	20240801	161500	2493421990	18600	18600	18600	18600	0
217	20240801	161400	2493421990	18600	18600	18600	18600	0
218	20240801	161300	2493421990	18600	18600	18600	18600	0
219	20240801	161200	2493421990	18600	18600	18600	18600	0
220	20240801	161100	2493421990	18600	18600	18600	18600	0
221	20240801	161000	2493421990	18600	18600	18600	18600	0
222	20240801	160900	2493421990	18600	18600	18600	18600	0
223	20240801	160800	2493421990	18600	18600	18600	18600	0
224	20240801	160700	2493421990	18600	18600	18600	18600	0
225	20240801	160600	2493421990	18600	18600	18600	18600	0
226	20240801	160500	2493421990	18600	18600	18600	18600	0
227	20240801	160400	2493421990	18600	18600	18600	18600	0
228	20240801	160300	2493421990	18600	18600	18600	18600	0
229	20240801	160200	2493421990	18600	18600	18600	18600	0
230	20240801	160100	2493421990	18600	18600	18600	18600	0
231	20240801	160000	2493421990	18600	18600	18600	18600	0
232	20240801	155900	2493421990	18600	18600	18600	18600	0
233	20240801	155800	2493421990	18600	18600	18600	18600	0
234	20240801	155700	2493421990	18600	18600	18600	18600	0
235	20240801	155600	2493421990	18600	18600	18600	18600	0
236	20240801	155500	2493421990	18600	18600	18600	18600	0
237	20240801	155400	2493421990	18600	18600	18600	18600	0
238	20240801	155300	2493421990	18600	18600	18600	18600	0
239	20240801	155200	2493421990	18600	18600	18600	18600	0
240	20240801	155100	2493421990	18600	18600	18600	18600	0
241	20240801	155000	2493421990	18600	18600	18600	18600	0
242	20240801	154900	2493421990	18600	18600	18600	18600	1870
243	20240801	154800	2493421990	18600	18600	18600	18600	0
244	20240801	154700	2493421990	18600	18600	18600	18600	0
245	20240801	154600	2493421990	18600	18600	18600	18600	0
246	20240801	154500	2493421990	18600	18600	18600	18600	0
247	20240801	154400	2493421990	18600	18600	18600	18600	0
248	20240801	154300	2493421990	18600	18600	18600	18600	0
249	20240801	154200	2493421990	18600	18600	18600	18600	0
250	20240801	154100	2493421990	18600	18600	18600	18600	0
251	20240801	154000	2493421990	18600	18600	18600	18600	0
252	20240801	153900	2493421990	18600	18600	18600	18600	0
253	20240801	153800	2493421990	18600	18600	18600	18600	0
254	20240801	153700	2493421990	18600	18600	18600	18600	0
255	20240801	153600	2493421990	18600	18600	18600	18600	0
256	20240801	153500	2493421990	18600	18600	18600	18600	0
257	20240801	153400	2493421990	18600	18600	18600	18600	0
258	20240801	153300	2493421990	18600	18600	18600	18600	0
259	20240801	153200	2493421990	18600	18600	18600	18600	0
260	20240801	153100	2493421990	18600	18600	18600	18600	0
261	20240801	153000	2493421990	18600	18600	18600	18600	1870
262	20240801	152900	2458639990	18640	18640	18640	18640	0
263	20240801	152800	2458639990	18640	18640	18640	18640	0
264	20240801	152700	2458639990	18640	18640	18640	18640	0
265	20240801	152600	2458639990	18640	18640	18640	18640	0
266	20240801	152500	2458639990	18640	18640	18640	18640	0
267	20240801	152400	2458639990	18640	18640	18640	18640	0
268	20240801	152300	2458639990	18640	18640	18640	18640	0
269	20240801	152200	2458639990	18640	18640	18640	18640	0
270	20240801	152100	2458639990	18640	18640	18640	18640	0
271	20240801	152000	2458639990	18640	18640	18640	18640	0
272	20240801	151900	2458639990	18640	18640	18640	18610	242
273	20240801	151800	2454130830	18630	18640	18640	18630	129
274	20240801	151700	2451727040	18640	18640	18640	18640	112
275	20240801	151600	2449639360	18650	18640	18650	18640	193
276	20240801	151500	2446040710	18630	18630	18630	18630	65
277	20240801	151400	2444829760	18640	18640	18640	18640	124
278	20240801	151300	2442518400	18630	18620	18630	18620	273
279	20240801	151200	2437433990	18620	18620	18620	18620	70
280	20240801	151100	2436130590	18620	18620	18620	18620	80
281	20240801	151000	2434640990	18630	18630	18630	18630	1
282	20240801	150900	2434622360	18610	18610	18610	18610	50
283	20240801	150800	2433691860	18640	18620	18640	18620	364
284	20240801	150700	2426910010	18620	18620	18620	18620	0
285	20240801	150600	2426910010	18620	18630	18630	18610	439
286	20240801	150500	2418735480	18630	18660	18660	18630	679
287	20240801	150400	2406074440	18650	18650	18650	18650	57
288	20240801	150300	2405011390	18650	18650	18650	18650	58
289	20240801	150200	2403929690	18640	18640	18640	18640	354
290	20240801	150100	2397331130	18650	18650	18650	18650	0
291	20240801	150000	2397331130	18650	18660	18660	18650	232
292	20240801	145900	2393002030	18660	18660	18680	18660	211
293	20240801	145800	2389062770	18660	18660	18670	18660	613
294	20240801	145700	2377623520	18670	18670	18670	18670	109
295	20240801	145600	2375588490	18660	18660	18670	18660	127
296	20240801	145500	2373217470	18670	18660	18670	18660	68
297	20240801	145400	2371947980	18670	18660	18670	18660	68
298	20240801	145300	2370678510	18660	18660	18660	18660	60
299	20240801	145200	2369558910	18650	18650	18660	18650	71
300	20240801	145100	2368234180	18640	18640	18640	18640	42
301	20240801	145000	2367451300	18640	18660	18660	18640	73
302	20240801	144900	2366089320	18640	18640	18640	18640	22
303	20240801	144800	2365679240	18640	18640	18640	18640	20
304	20240801	144700	2365306440	18660	18630	18660	18630	206
305	20240801	144600	2361465190	18610	18630	18630	18610	263
306	20240801	144500	2356566320	18630	18630	18630	18630	29
307	20240801	144400	2356026050	18640	18640	18640	18640	73
308	20240801	144300	2354665330	18620	18620	18620	18620	78
309	20240801	144200	2353212970	18640	18640	18640	18640	0
310	20240801	144100	2353212970	18640	18640	18640	18640	2
311	20240801	144000	2353175690	18610	18610	18610	18610	0
312	20240801	143900	2353175690	18610	18630	18630	18610	701
313	20240801	143800	2340124780	18640	18610	18640	18610	298
314	20240801	143700	2334577030	18610	18610	18610	18610	0
315	20240801	143600	2334577030	18610	18600	18610	18600	7
316	20240801	143500	2334446820	18600	18610	18610	18600	255
317	20240801	143400	2329701960	18610	18630	18630	18610	2121
318	20240801	143300	2290228420	18650	18630	18650	18630	135
319	20240801	143200	2287712350	18630	18630	18630	18630	0
320	20240801	143100	2287712350	18630	18660	18670	18630	413
321	20240801	143000	2280007430	18680	18680	18680	18680	0
322	20240801	142900	2280007430	18680	18680	18680	18680	70
323	20240801	142800	2278699830	18680	18680	18690	18680	111
324	20240801	142700	2276625740	18660	18660	18660	18660	52
325	20240801	142600	2275655420	18660	18660	18660	18660	65
326	20240801	142500	2274442520	18650	18650	18650	18650	0
327	20240801	142400	2274442520	18650	18650	18650	18650	10
328	20240801	142300	2274256020	18660	18660	18660	18660	0
329	20240801	142200	2274256020	18660	18660	18660	18660	336
330	20240801	142100	2267986260	18680	18670	18680	18670	318
331	20240801	142000	2262047030	18660	18660	18660	18660	0
332	20240801	141900	2262047030	18660	18660	18660	18660	200
333	20240801	141800	2258315030	18660	18660	18660	18660	1
334	20240801	141700	2258296370	18660	18660	18660	18660	55
335	20240801	141600	2257270070	18660	18660	18660	18660	5
336	20240801	141500	2257176770	18660	18660	18660	18660	345
337	20240801	141400	2250739070	18660	18660	18660	18660	0
338	20240801	141300	2250739070	18660	18660	18660	18660	0
339	20240801	141200	2250739070	18660	18660	18660	18660	0
340	20240801	141100	2250739070	18660	18700	18700	18660	403
341	20240801	141000	2243208860	18690	18690	18690	18690	13
342	20240801	140900	2242965890	18680	18680	18680	18680	0
343	20240801	140800	2242965890	18680	18680	18680	18680	1
344	20240801	140700	2242947210	18690	18690	18690	18690	385
345	20240801	140600	2235751560	18700	18700	18700	18700	1
346	20240801	140500	2235732860	18680	18680	18680	18680	30
347	20240801	140400	2235172460	18680	18680	18680	18680	1
348	20240801	140300	2235153780	18680	18680	18680	18680	50
349	20240801	140200	2234219780	18670	18670	18670	18670	0
350	20240801	140100	2234219780	18670	18670	18670	18670	7
351	20240801	140000	2234089090	18670	18670	18670	18670	601
352	20240801	135900	2222868420	18670	18680	18680	18670	199
353	20240801	135800	2219151450	18670	18670	18670	18670	1
354	20240801	135700	2219132780	18710	18700	18710	18700	100
355	20240801	135600	2217262280	18700	18710	18710	18700	203
356	20240801	135500	2213465150	18710	18710	18710	18710	0
357	20240801	135400	2213465150	18710	18710	18710	18710	187
358	20240801	135300	2209966380	18700	18700	18700	18700	30
359	20240801	135200	2209405380	18710	18710	18710	18710	0
360	20240801	135100	2209405380	18710	18710	18710	18710	3
361	20240801	135000	2209349250	18700	18700	18700	18700	66
362	20240801	134900	2208115050	18700	18690	18700	18670	313
363	20240801	134800	2202267770	18700	18650	18700	18650	240
364	20240801	134700	2197782170	18640	18640	18640	18640	0
365	20240801	134600	2197782170	18640	18640	18640	18640	0
366	20240801	134500	2197782170	18640	18640	18640	18640	0
367	20240801	134400	2197782170	18640	18640	18640	18640	60
368	20240801	134300	2196663770	18640	18650	18650	18640	115
369	20240801	134200	2194519900	18660	18660	18660	18660	0
370	20240801	134100	2194519900	18660	18660	18660	18660	601
371	20240801	134000	2183305240	18680	18680	18680	18680	1
372	20240801	133900	2183286560	18680	18680	18680	18680	0
373	20240801	133800	2183286560	18680	18710	18710	18680	346
374	20240801	133700	2176815020	18710	18710	18710	18710	0
375	20240801	133600	2176815020	18710	18720	18720	18710	863
376	20240801	133500	2160661240	18740	18740	18740	18740	0
377	20240801	133400	2160661240	18740	18740	18740	18740	164
378	20240801	133300	2157587880	18750	18750	18750	18750	2
379	20240801	133200	2157550380	18760	18750	18760	18750	183
380	20240801	133100	2154118500	18740	18740	18740	18740	0
381	20240801	133000	2154118500	18740	18740	18740	18740	0
382	20240801	132900	2154118500	18740	18740	18740	18740	0
383	20240801	132800	2154118500	18740	18740	18740	18740	0
384	20240801	132700	2154118500	18740	18740	18740	18740	1
385	20240801	132600	2154099760	18760	18760	18760	18760	0
386	20240801	132500	2154099760	18760	18760	18760	18760	532
387	20240801	132400	2144119440	18750	18750	18750	18750	30
388	20240801	132300	2143556940	18740	18740	18740	18740	1
389	20240801	132200	2143538200	18750	18750	18750	18750	28
390	20240801	132100	2143013200	18750	18750	18750	18750	0
391	20240801	132000	2143013200	18750	18750	18750	18740	781
392	20240801	131900	2128374210	18750	18750	18750	18750	0
393	20240801	131800	2128374210	18750	18750	18750	18750	0
394	20240801	131700	2128374210	18750	18750	18750	18750	1
395	20240801	131600	2128355460	18760	18740	18760	18740	590
396	20240801	131500	2117296260	18750	18750	18750	18750	190
397	20240801	131400	2113733760	18760	18760	18760	18760	0
398	20240801	131300	2113733760	18760	18740	18760	18740	69
399	20240801	131200	2112439970	18740	18740	18740	18740	10
400	20240801	131100	2112252570	18740	18740	18740	18740	0
401	20240801	131000	2112252570	18740	18740	18740	18740	21
402	20240801	130900	2111859030	18740	18720	18740	18720	123
403	20240801	130800	2109556010	18720	18720	18720	18720	20
404	20240801	130700	2109181610	18720	18750	18750	18720	133
405	20240801	130600	2106687890	18760	18760	18760	18760	1
406	20240801	130500	2106669130	18720	18720	18720	18720	30
407	20240801	130400	2106107530	18720	18740	18740	18720	128
408	20240801	130300	2103708910	18740	18740	18740	18740	0
409	20240801	130200	2103708910	18740	18740	18740	18740	65
410	20240801	130100	2102490810	18760	18760	18760	18760	252
411	20240801	130000	2097763290	18750	18730	18750	18730	246
412	20240801	125900	2093152750	18720	18720	18720	18720	0
413	20240801	125800	2093152750	18720	18720	18720	18720	0
414	20240801	125700	2093152750	18720	18720	18720	18720	1
415	20240801	125600	2093134030	18730	18730	18730	18730	0
416	20240801	125500	2093134030	18730	18720	18730	18720	16
417	20240801	125400	2092834400	18720	18730	18730	18720	12
418	20240801	125300	2092609710	18720	18700	18720	18700	129
419	20240801	125200	2090195380	18700	18700	18700	18700	0
420	20240801	125100	2090195380	18700	18690	18700	18690	16
421	20240801	125000	2089896280	18680	18680	18680	18680	0
422	20240801	124900	2089896280	18680	18680	18680	18680	0
423	20240801	124800	2089896280	18680	18680	18680	18680	114
424	20240801	124700	2087766760	18700	18660	18700	18660	121
425	20240801	124600	2085504240	18690	18660	18690	18660	97
426	20240801	124500	2083692970	18670	18670	18670	18670	0
427	20240801	124400	2083692970	18670	18670	18670	18670	240
428	20240801	124300	2079212170	18690	18690	18690	18690	0
429	20240801	124200	2079212170	18690	18680	18690	18680	19
430	20240801	124100	2078857160	18690	18690	18690	18690	0
431	20240801	124000	2078857160	18690	18690	18690	18690	0
432	20240801	123900	2078857160	18690	18690	18690	18690	3
433	20240801	123800	2078801090	18690	18690	18690	18690	25
434	20240801	123700	2078333840	18690	18680	18690	18680	32
435	20240801	123600	2077735830	18660	18670	18670	18660	64
436	20240801	123500	2076540960	18660	18660	18660	18660	60
437	20240801	123400	2075421360	18660	18650	18660	18650	19
438	20240801	123300	2075066920	18610	18610	18610	18610	0
439	20240801	123200	2075066920	18610	18610	18610	18610	0
440	20240801	123100	2075066920	18610	18610	18610	18610	0
441	20240801	123000	2075066920	18610	18610	18610	18610	0
442	20240801	122900	2075066920	18610	18610	18610	18610	20
443	20240801	122800	2074694720	18650	18650	18650	18650	1
444	20240801	122700	2074676070	18600	18600	18600	18600	40
445	20240801	122600	2073932070	18600	18630	18630	18600	58
446	20240801	122500	2072852680	18640	18630	18640	18630	107
447	20240801	122400	2070859250	18630	18620	18630	18620	135
448	20240801	122300	2068344210	18600	18600	18600	18600	0
449	20240801	122200	2068344210	18600	18620	18620	18600	3
450	20240801	122100	2068288390	18630	18630	18630	18630	0
451	20240801	122000	2068288390	18630	18630	18630	18630	0
452	20240801	121900	2068288390	18630	18630	18630	18630	168
453	20240801	121800	2065158550	18600	18600	18600	18600	46
454	20240801	121700	2064302950	18630	18630	18630	18630	6
455	20240801	121600	2064191170	18660	18670	18670	18660	12
456	20240801	121500	2063967240	18680	18680	18680	18680	4
457	20240801	121400	2063892520	18690	18690	18690	18690	107
458	20240801	121300	2061892690	18680	18680	18680	18680	16
459	20240801	121200	2061593810	18700	18700	18700	18700	2
460	20240801	121100	2061556410	18700	18690	18700	18690	14
461	20240801	121000	2061294640	18660	18660	18660	18660	4
462	20240801	120900	2061220000	18650	18690	18690	18650	235
463	20240801	120800	2056831310	18690	18690	18690	18690	6
464	20240801	120700	2056719170	18690	18690	18690	18690	3
465	20240801	120600	2056663100	18690	18690	18690	18690	20
466	20240801	120500	2056289300	18700	18700	18700	18700	1
467	20240801	120400	2056270600	18710	18710	18710	18710	3
468	20240801	120300	2056214470	18720	18720	18720	18720	0
469	20240801	120200	2056214470	18720	18720	18720	18720	23
470	20240801	120100	2055783910	18720	18720	18720	18720	41
471	20240801	120000	2055016390	18720	18720	18720	18720	65
472	20240801	115900	2053799590	18720	18730	18730	18720	236
473	20240801	115800	2049379770	18730	18730	18730	18730	0
474	20240801	115700	2049379770	18730	18730	18730	18730	63
475	20240801	115600	2048199780	18720	18720	18720	18720	6
476	20240801	115500	2048087460	18720	18720	18720	18720	0
477	20240801	115400	2048087460	18720	18720	18720	18720	51
478	20240801	115300	2047132740	18680	18680	18680	18680	0
479	20240801	115200	2047132740	18680	18680	18680	18680	0
480	20240801	115100	2047132740	18680	18680	18680	18680	0
481	20240801	115000	2047132740	18680	18680	18680	18680	0
482	20240801	114900	2047132740	18680	18680	18680	18680	10
483	20240801	114800	2046945940	18700	18710	18710	18700	142
484	20240801	114700	2044290130	18720	18720	18720	18720	42
485	20240801	114600	2043503890	18720	18710	18730	18710	160
486	20240801	114500	2040508150	18710	18700	18710	18700	6
487	20240801	114400	2040395930	18700	18710	18710	18700	6
488	20240801	114300	2040283720	18700	18700	18700	18700	415
489	20240801	114200	2032523220	18700	18700	18720	18700	10
490	20240801	114100	2032336200	18680	18710	18710	18680	8
491	20240801	114000	2032186670	18650	18740	18740	18650	6
492	20240801	113900	2032074680	18640	18660	18760	18640	189
493	20240801	113800	2028539850	18670	18600	18670	18590	406
494	20240801	113700	2020985110	18600	18620	18630	18600	120
495	20240801	113600	2018750800	18620	18620	18620	18620	5
496	20240801	113500	2018657700	18620	18580	18660	18570	25
497	20240801	113400	2018192940	18580	18660	18660	18580	914
498	20240801	113300	2001140660	18660	18680	18680	18660	21
499	20240801	113200	2000748480	18660	18660	18660	18660	5
500	20240801	113100	2000655180	18660	18600	18680	18590	1327
501	20240801	113000	1975946430	18600	18600	18600	18600	54
502	20240801	112900	1974942030	18590	18590	18590	18590	5
503	20240801	112800	1974849080	18590	18590	18590	18590	5
504	20240801	112700	1974756130	18590	18590	18590	18590	49
505	20240801	112600	1973845220	18590	18590	18590	18590	30
506	20240801	112500	1973287520	18590	18590	18590	18590	6
507	20240801	112400	1973175980	18580	18610	18620	18580	25
508	20240801	112300	1972710700	18610	18590	18610	18580	172
509	20240801	112200	1969511490	18570	18580	18580	18570	10
510	20240801	112100	1969325740	18570	18560	18570	18550	42
511	20240801	112000	1968546060	18540	18540	18560	18540	23
512	20240801	111900	1968119570	18540	18550	18550	18540	6
513	20240801	111800	1968008320	18530	18540	18540	18530	175
514	20240801	111700	1964764430	18530	18540	18550	18530	85
515	20240801	111600	1963188100	18520	18520	18520	18520	5
516	20240801	111500	1963095500	18510	18510	18510	18510	6
517	20240801	111400	1962984440	18510	18500	18510	18500	17
518	20240801	111300	1962669820	18490	18500	18500	18490	9
519	20240801	111200	1962503370	18490	18490	18490	18490	5
520	20240801	111100	1962410920	18490	18540	18540	18490	64
521	20240801	111000	1961224610	18540	18550	18550	18540	10
522	20240801	110900	1961039160	18540	18540	18540	18540	55
523	20240801	110800	1960019460	18540	18550	18550	18540	236
524	20240801	110700	1955641710	18520	18530	18530	18520	218
525	20240801	110600	1951602220	18520	18520	18520	18520	5
526	20240801	110500	1951509620	18520	18520	18520	18520	6
527	20240801	110400	1951398500	18500	18490	18500	18490	34
528	20240801	110300	1950769600	18490	18530	18530	18490	35
529	20240801	110200	1950121250	18490	18490	18490	18490	5
530	20240801	110100	1950028800	18490	18490	18490	18490	5
531	20240801	110000	1949936350	18490	18520	18590	18490	439
532	20240801	105900	1941794010	18490	18520	18520	18490	7
533	20240801	105800	1941664520	18480	18500	18500	18480	7
534	20240801	105700	1941535120	18470	18400	18470	18400	239
535	20240801	105600	1937125800	18400	18400	18400	18400	105
536	20240801	105500	1935193800	18400	18400	18400	18400	6
537	20240801	105400	1935083400	18400	18420	18420	18400	761
538	20240801	105300	1921074360	18430	18480	18480	18430	337
539	20240801	105200	1914853520	18490	18530	18530	18490	123
540	20240801	105100	1912574530	18500	18500	18500	18500	5
541	20240801	105000	1912482030	18500	18500	18500	18500	5
542	20240801	104900	1912389530	18540	18490	18540	18490	321
543	20240801	104800	1906448390	18480	18480	18480	18480	6
544	20240801	104700	1906337510	18480	18570	18600	18480	1384
545	20240801	104600	1880622970	18500	18500	18500	18500	5
546	20240801	104500	1880530470	18480	18530	18530	18480	305
547	20240801	104400	1874882420	18500	18560	18570	18500	113
548	20240801	104300	1872785160	18560	18560	18560	18560	226
549	20240801	104200	1868590600	18530	18560	18570	18530	12
550	20240801	104100	1868368020	18530	18490	18530	18490	13
551	20240801	104000	1868127610	18530	18490	18530	18490	29
552	20240801	103900	1867590860	18490	18500	18500	18490	174
553	20240801	103800	1864371900	18500	18500	18500	18500	5
554	20240801	103700	1864279400	18500	18530	18530	18500	289
555	20240801	103600	1858930860	18530	18550	18550	18500	76
556	20240801	103500	1857523020	18530	18530	18530	18530	4
557	20240801	103400	1857448900	18540	18550	18560	18540	242
558	20240801	103300	1852958350	18490	18530	18530	18490	10
559	20240801	103200	1852773210	18460	18510	18510	18440	45
560	20240801	103100	1851940580	18490	18410	18490	18410	178
561	20240801	103000	1848653060	18410	18460	18480	18410	578
562	20240801	102900	1837975210	18460	18440	18460	18440	24
563	20240801	102800	1837532250	18440	18450	18450	18440	121
564	20240801	102700	1835300050	18410	18400	18410	18400	34
565	20240801	102600	1834674150	18400	18440	18440	18400	107
566	20240801	102500	1832701270	18400	18400	18400	18400	254
567	20240801	102400	1828027670	18400	18400	18400	18400	201
568	20240801	102300	1824329270	18430	18410	18440	18390	163
569	20240801	102200	1821326050	18390	18440	18440	18390	226
570	20240801	102100	1817165360	18440	18380	18440	18380	184
571	20240801	102000	1813777940	18450	18400	18450	18370	351
572	20240801	101900	1807322270	18400	18400	18410	18400	157
573	20240801	101800	1804433440	18430	18480	18480	18430	565
574	20240801	101700	1793999150	18490	18500	18500	18490	481
575	20240801	101600	1785103650	18520	18460	18580	18460	145
576	20240801	101500	1782424830	18480	18530	18530	18480	1829
577	20240801	101400	1748562650	18530	18550	18560	18530	710
578	20240801	101300	1735393750	18560	18580	18580	18560	514
579	20240801	101200	1725852770	18580	18580	18580	18580	12
580	20240801	101100	1725629810	18580	18610	18620	18580	546
581	20240801	101000	1715478730	18610	18610	18610	18610	52
582	20240801	100900	1714511010	18630	18620	18630	18620	291
583	20240801	100800	1709092580	18640	18700	18750	18640	970
584	20240801	100700	1690996270	18700	18730	18730	18670	675
585	20240801	100600	1678367250	18730	18760	18760	18730	216
586	20240801	100500	1674315240	18760	18710	18760	18710	204
587	20240801	100400	1670494340	18710	18770	18770	18710	110
588	20240801	100300	1668435290	18760	18770	18770	18720	16
589	20240801	100200	1668135280	18720	18700	18720	18700	155
590	20240801	100100	1665234940	18700	18700	18750	18700	107
591	20240801	100000	1663228940	18710	18670	18710	18670	190
592	20240801	095900	1659678960	18710	18660	18710	18660	1310
593	20240801	095800	1635183740	18660	18690	18700	18650	429
594	20240801	095700	1627165890	18690	18710	18710	18680	276
595	20240801	095600	1622004510	18710	18710	18710	18710	5
596	20240801	095500	1621910960	18740	18740	18740	18740	121
597	20240801	095400	1619643420	18770	18710	18770	18710	531
598	20240801	095300	1609681680	18770	18710	18770	18700	182
599	20240801	095200	1606276770	18720	18780	18780	18720	681
600	20240801	095100	1593521520	18730	18720	18730	18720	60
601	20240801	095000	1592397760	18710	18710	18710	18710	343
602	20240801	094900	1585980230	18720	18720	18720	18700	140
603	20240801	094800	1583359510	18720	18740	18740	18700	355
604	20240801	094700	1576712780	18740	18740	18740	18740	52
605	20240801	094600	1575738300	18730	18810	18850	18730	884
606	20240801	094500	1559127570	18850	18800	18850	18800	20
607	20240801	094400	1558751470	18760	18730	18850	18730	456
608	20240801	094300	1550194590	18730	18750	18750	18730	73
609	20240801	094200	1548825890	18780	18750	18780	18750	241
610	20240801	094100	1544300060	18750	18730	18760	18730	174
611	20240801	094000	1541039000	18720	18700	18720	18700	1379
612	20240801	093900	1515250600	18700	18620	18700	18620	1209
613	20240801	093800	1492665140	18590	18570	18620	18570	1597
614	20240801	093700	1462961540	18570	18610	18610	18570	539
615	20240801	093600	1452936380	18620	18670	18670	18600	2015
616	20240801	093500	1415437580	18670	18710	18710	18670	642
617	20240801	093400	1403433780	18700	18720	18720	18700	992
618	20240801	093300	1384869240	18720	18750	18760	18720	1515
619	20240801	093200	1356487860	18760	18770	18780	18760	243
620	20240801	093100	1351927920	18760	18800	18800	18760	2662
621	20240801	093000	1301922820	18810	18870	18890	18810	1628
622	20240801	092900	1271263910	18920	18920	18920	18920	0
623	20240801	092800	1271263910	18920	18860	18920	18820	1543
624	20240801	092700	1242161530	18860	18910	18920	18860	5227
625	20240801	092600	1143544030	18860	18910	18920	18840	2264
626	20240801	092500	1100871060	18880	18840	18880	18840	291
627	20240801	092400	1095380830	18850	18890	18890	18850	1080
628	20240801	092300	1074989050	18890	18890	18910	18880	1742
629	20240801	092200	1042061330	18890	19080	19080	18890	2360
630	20240801	092100	997268140	19080	19120	19150	19080	1004
631	20240801	092000	978088470	19100	19050	19110	19050	215
632	20240801	091900	973985210	19040	19020	19040	19020	78
633	20240801	091800	972500960	19020	19010	19020	19010	64
634	20240801	091700	971284190	19000	19000	19010	19000	1432
635	20240801	091600	944075530	19090	19070	19090	19000	4905
636	20240801	091500	850817820	19050	19020	19050	19010	347
637	20240801	091400	844216010	19030	19030	19030	18950	87
638	20240801	091300	842561700	19030	18900	19030	18870	1399
639	20240801	091200	816083740	18900	18750	18900	18750	2517
640	20240801	091100	768696840	18750	18730	18830	18730	671
641	20240801	091000	756123490	18840	18900	18900	18700	6861
642	20240801	090900	627400290	18900	18920	18940	18900	2520
643	20240801	090800	579754210	18950	19030	19060	18950	2901
644	20240801	090700	524637890	19040	19070	19090	19040	871
645	20240801	090600	508029100	19070	19170	19180	19050	2387
646	20240801	090500	462385940	19180	19160	19180	19160	495
647	20240801	090400	452898860	19160	19200	19220	19140	2406
648	20240801	090300	406730520	19200	19200	19230	19180	3344
649	20240801	090200	342536210	19150	19000	19210	19000	2613
650	20240801	090100	292484650	19000	19100	19100	18970	6774
651	20240801	090000	163735630	19090	19000	19230	18990	8591