KissMeData/099190/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200300	2105729840	18960	18960	18960	18960	1630
3	20240801	200200	2105729840	18960	18960	18960	18960	0
4	20240801	200100	2105729840	18960	18960	18960	18960	0
5	20240801	200000	2105729840	18960	18960	18960	18960	0
6	20240801	195900	2105729840	18960	18960	18960	18960	0
7	20240801	195800	2105729840	18960	18960	18960	18960	0
8	20240801	195700	2105729840	18960	18960	18960	18960	0
9	20240801	195600	2105729840	18960	18960	18960	18960	0
10	20240801	195500	2105729840	18960	18960	18960	18960	0
11	20240801	195400	2105729840	18960	18960	18960	18960	0
12	20240801	195300	2105729840	18960	18960	18960	18960	0
13	20240801	195200	2105729840	18960	18960	18960	18960	0
14	20240801	195100	2105729840	18960	18960	18960	18960	0
15	20240801	195000	2105729840	18960	18960	18960	18960	0
16	20240801	194900	2105729840	18960	18960	18960	18960	0
17	20240801	194800	2105729840	18960	18960	18960	18960	0
18	20240801	194700	2105729840	18960	18960	18960	18960	0
19	20240801	194600	2105729840	18960	18960	18960	18960	0
20	20240801	194500	2105729840	18960	18960	18960	18960	0
21	20240801	194400	2105729840	18960	18960	18960	18960	0
22	20240801	194300	2105729840	18960	18960	18960	18960	0
23	20240801	194200	2105729840	18960	18960	18960	18960	0
24	20240801	194100	2105729840	18960	18960	18960	18960	0
25	20240801	194000	2105729840	18960	18960	18960	18960	0
26	20240801	193900	2105729840	18960	18960	18960	18960	0
27	20240801	193800	2105729840	18960	18960	18960	18960	0
28	20240801	193700	2105729840	18960	18960	18960	18960	0
29	20240801	193600	2105729840	18960	18960	18960	18960	0
30	20240801	193500	2105729840	18960	18960	18960	18960	0
31	20240801	193400	2105729840	18960	18960	18960	18960	0
32	20240801	193300	2105729840	18960	18960	18960	18960	1630
33	20240801	193200	2105729840	18960	18960	18960	18960	0
34	20240801	193100	2105729840	18960	18960	18960	18960	0
35	20240801	193000	2105729840	18960	18960	18960	18960	0
36	20240801	192900	2105729840	18960	18960	18960	18960	0
37	20240801	192800	2105729840	18960	18960	18960	18960	0
38	20240801	192700	2105729840	18960	18960	18960	18960	0
39	20240801	192600	2105729840	18960	18960	18960	18960	0
40	20240801	192500	2105729840	18960	18960	18960	18960	0
41	20240801	192400	2105729840	18960	18960	18960	18960	0
42	20240801	192300	2105729840	18960	18960	18960	18960	0
43	20240801	192200	2105729840	18960	18960	18960	18960	0
44	20240801	192100	2105729840	18960	18960	18960	18960	0
45	20240801	192000	2105729840	18960	18960	18960	18960	0
46	20240801	191900	2105729840	18960	18960	18960	18960	0
47	20240801	191800	2105729840	18960	18960	18960	18960	0
48	20240801	191700	2105729840	18960	18960	18960	18960	0
49	20240801	191600	2105729840	18960	18960	18960	18960	0
50	20240801	191500	2105729840	18960	18960	18960	18960	0
51	20240801	191400	2105729840	18960	18960	18960	18960	0
52	20240801	191300	2105729840	18960	18960	18960	18960	0
53	20240801	191200	2105729840	18960	18960	18960	18960	0
54	20240801	191100	2105729840	18960	18960	18960	18960	0
55	20240801	191000	2105729840	18960	18960	18960	18960	0
56	20240801	190900	2105729840	18960	18960	18960	18960	0
57	20240801	190800	2105729840	18960	18960	18960	18960	0
58	20240801	190700	2105729840	18960	18960	18960	18960	0
59	20240801	190600	2105729840	18960	18960	18960	18960	0
60	20240801	190500	2105729840	18960	18960	18960	18960	0
61	20240801	190400	2105729840	18960	18960	18960	18960	0
62	20240801	190300	2105729840	18960	18960	18960	18960	1630
63	20240801	190200	2105729840	18960	18960	18960	18960	0
64	20240801	190100	2105729840	18960	18960	18960	18960	0
65	20240801	190000	2105729840	18960	18960	18960	18960	0
66	20240801	185900	2105729840	18960	18960	18960	18960	0
67	20240801	185800	2105729840	18960	18960	18960	18960	0
68	20240801	185700	2105729840	18960	18960	18960	18960	0
69	20240801	185600	2105729840	18960	18960	18960	18960	0
70	20240801	185500	2105729840	18960	18960	18960	18960	0
71	20240801	185400	2105729840	18960	18960	18960	18960	0
72	20240801	185300	2105729840	18960	18960	18960	18960	0
73	20240801	185200	2105729840	18960	18960	18960	18960	0
74	20240801	185100	2105729840	18960	18960	18960	18960	0
75	20240801	185000	2105729840	18960	18960	18960	18960	0
76	20240801	184900	2105729840	18960	18960	18960	18960	0
77	20240801	184800	2105729840	18960	18960	18960	18960	0
78	20240801	184700	2105729840	18960	18960	18960	18960	0
79	20240801	184600	2105729840	18960	18960	18960	18960	0
80	20240801	184500	2105729840	18960	18960	18960	18960	0
81	20240801	184400	2105729840	18960	18960	18960	18960	0
82	20240801	184300	2105729840	18960	18960	18960	18960	0
83	20240801	184200	2105729840	18960	18960	18960	18960	0
84	20240801	184100	2105729840	18960	18960	18960	18960	0
85	20240801	184000	2105729840	18960	18960	18960	18960	0
86	20240801	183900	2105729840	18960	18960	18960	18960	0
87	20240801	183800	2105729840	18960	18960	18960	18960	0
88	20240801	183700	2105729840	18960	18960	18960	18960	0
89	20240801	183600	2105729840	18960	18960	18960	18960	0
90	20240801	183500	2105729840	18960	18960	18960	18960	0
91	20240801	183400	2105729840	18960	18960	18960	18960	0
92	20240801	183300	2105729840	18960	18960	18960	18960	1630
93	20240801	183200	2105729840	18960	18960	18960	18960	0
94	20240801	183100	2105729840	18960	18960	18960	18960	0
95	20240801	183000	2105729840	18960	18960	18960	18960	0
96	20240801	182900	2105729840	18960	18960	18960	18960	0
97	20240801	182800	2105729840	18960	18960	18960	18960	0
98	20240801	182700	2105729840	18960	18960	18960	18960	0
99	20240801	182600	2105729840	18960	18960	18960	18960	0
100	20240801	182500	2105729840	18960	18960	18960	18960	0
101	20240801	182400	2105729840	18960	18960	18960	18960	0
102	20240801	182300	2105729840	18960	18960	18960	18960	0
103	20240801	182200	2105729840	18960	18960	18960	18960	0
104	20240801	182100	2105729840	18960	18960	18960	18960	0
105	20240801	182000	2105729840	18960	18960	18960	18960	0
106	20240801	181900	2105729840	18960	18960	18960	18960	0
107	20240801	181800	2105729840	18960	18960	18960	18960	0
108	20240801	181700	2105729840	18960	18960	18960	18960	0
109	20240801	181600	2105729840	18960	18960	18960	18960	0
110	20240801	181500	2105729840	18960	18960	18960	18960	0
111	20240801	181400	2105729840	18960	18960	18960	18960	0
112	20240801	181300	2105729840	18960	18960	18960	18960	0
113	20240801	181200	2105729840	18960	18960	18960	18960	0
114	20240801	181100	2105729840	18960	18960	18960	18960	0
115	20240801	181000	2105729840	18960	18960	18960	18960	0
116	20240801	180900	2105729840	18960	18960	18960	18960	0
117	20240801	180800	2105729840	18960	18960	18960	18960	0
118	20240801	180700	2105729840	18960	18960	18960	18960	0
119	20240801	180600	2105729840	18960	18960	18960	18960	0
120	20240801	180500	2105729840	18960	18960	18960	18960	0
121	20240801	180400	2105729840	18960	18960	18960	18960	0
122	20240801	180300	2105729840	18960	18960	18960	18960	1630
123	20240801	180200	2105729840	18960	18960	18960	18960	0
124	20240801	180100	2105729840	18960	18960	18960	18960	0
125	20240801	180000	2105729840	18960	18960	18960	18960	0
126	20240801	175900	2105729840	18960	18960	18960	18960	0
127	20240801	175800	2105729840	18960	18960	18960	18960	0
128	20240801	175700	2105729840	18960	18960	18960	18960	0
129	20240801	175600	2105729840	18960	18960	18960	18960	0
130	20240801	175500	2105729840	18960	18960	18960	18960	0
131	20240801	175400	2105729840	18960	18960	18960	18960	0
132	20240801	175300	2105729840	18960	18960	18960	18960	0
133	20240801	175200	2105729840	18960	18960	18960	18960	0
134	20240801	175100	2105729840	18960	18960	18960	18960	0
135	20240801	175000	2105729840	18960	18960	18960	18960	0
136	20240801	174900	2105729840	18960	18960	18960	18960	0
137	20240801	174800	2105729840	18960	18960	18960	18960	0
138	20240801	174700	2105729840	18960	18960	18960	18960	0
139	20240801	174600	2105729840	18960	18960	18960	18960	0
140	20240801	174500	2105729840	18960	18960	18960	18960	0
141	20240801	174400	2105729840	18960	18960	18960	18960	0
142	20240801	174300	2105729840	18960	18960	18960	18960	0
143	20240801	174200	2105729840	18960	18960	18960	18960	0
144	20240801	174100	2105729840	18960	18960	18960	18960	0
145	20240801	174000	2105729840	18960	18960	18960	18960	0
146	20240801	173900	2105729840	18960	18960	18960	18960	0
147	20240801	173800	2105729840	18960	18960	18960	18960	0
148	20240801	173700	2105729840	18960	18960	18960	18960	0
149	20240801	173600	2105729840	18960	18960	18960	18960	0
150	20240801	173500	2105729840	18960	18960	18960	18960	0
151	20240801	173400	2105729840	18960	18960	18960	18960	0
152	20240801	173300	2105729840	18960	18960	18960	18960	1630
153	20240801	173200	2105729840	18960	18960	18960	18960	0
154	20240801	173100	2105729840	18960	18960	18960	18960	0
155	20240801	173000	2105729840	18960	18960	18960	18960	0
156	20240801	172900	2105729840	18960	18960	18960	18960	0
157	20240801	172800	2105729840	18960	18960	18960	18960	0
158	20240801	172700	2105729840	18960	18960	18960	18960	0
159	20240801	172600	2105729840	18960	18960	18960	18960	0
160	20240801	172500	2105729840	18960	18960	18960	18960	0
161	20240801	172400	2105729840	18960	18960	18960	18960	0
162	20240801	172300	2105729840	18960	18960	18960	18960	0
163	20240801	172200	2105729840	18960	18960	18960	18960	0
164	20240801	172100	2105729840	18960	18960	18960	18960	0
165	20240801	172000	2105729840	18960	18960	18960	18960	0
166	20240801	171900	2105729840	18960	18960	18960	18960	0
167	20240801	171800	2105729840	18960	18960	18960	18960	0
168	20240801	171700	2105729840	18960	18960	18960	18960	0
169	20240801	171600	2105729840	18960	18960	18960	18960	0
170	20240801	171500	2105729840	18960	18960	18960	18960	0
171	20240801	171400	2105729840	18960	18960	18960	18960	0
172	20240801	171300	2105729840	18960	18960	18960	18960	0
173	20240801	171200	2105729840	18960	18960	18960	18960	0
174	20240801	171100	2105729840	18960	18960	18960	18960	0
175	20240801	171000	2105729840	18960	18960	18960	18960	0
176	20240801	170900	2105729840	18960	18960	18960	18960	0
177	20240801	170800	2105729840	18960	18960	18960	18960	0
178	20240801	170700	2105729840	18960	18960	18960	18960	0
179	20240801	170600	2105729840	18960	18960	18960	18960	0
180	20240801	170500	2105729840	18960	18960	18960	18960	0
181	20240801	170400	2105729840	18960	18960	18960	18960	0
182	20240801	170300	2105729840	18960	18960	18960	18960	1630
183	20240801	170200	2105729840	18960	18960	18960	18960	0
184	20240801	170100	2105729840	18960	18960	18960	18960	0
185	20240801	170000	2105729840	18960	18960	18960	18960	0
186	20240801	165900	2105729840	18960	18960	18960	18960	0
187	20240801	165800	2105729840	18960	18960	18960	18960	0
188	20240801	165700	2105729840	18960	18960	18960	18960	0
189	20240801	165600	2105729840	18960	18960	18960	18960	0
190	20240801	165500	2105729840	18960	18960	18960	18960	0
191	20240801	165400	2105729840	18960	18960	18960	18960	0
192	20240801	165300	2105729840	18960	18960	18960	18960	0
193	20240801	165200	2105729840	18960	18960	18960	18960	0
194	20240801	165100	2105729840	18960	18960	18960	18960	0
195	20240801	165000	2105729840	18960	18960	18960	18960	0
196	20240801	164900	2105729840	18960	18960	18960	18960	0
197	20240801	164800	2105729840	18960	18960	18960	18960	0
198	20240801	164700	2105729840	18960	18960	18960	18960	0
199	20240801	164600	2105729840	18960	18960	18960	18960	0
200	20240801	164500	2105729840	18960	18960	18960	18960	0
201	20240801	164400	2105729840	18960	18960	18960	18960	0
202	20240801	164300	2105729840	18960	18960	18960	18960	0
203	20240801	164200	2105729840	18960	18960	18960	18960	0
204	20240801	164100	2105729840	18960	18960	18960	18960	0
205	20240801	164000	2105729840	18960	18960	18960	18960	0
206	20240801	163900	2105729840	18960	18960	18960	18960	0
207	20240801	163800	2105729840	18960	18960	18960	18960	0
208	20240801	163700	2105729840	18960	18960	18960	18960	0
209	20240801	163600	2105729840	18960	18960	18960	18960	0
210	20240801	163500	2105729840	18960	18960	18960	18960	0
211	20240801	163400	2105729840	18960	18960	18960	18960	0
212	20240801	163300	2105729840	18960	18960	18960	18960	1630
213	20240801	163200	2105729840	18960	18960	18960	18960	0
214	20240801	163100	2105729840	18960	18960	18960	18960	0
215	20240801	163000	2105729840	18960	18960	18960	18960	0
216	20240801	162900	2105729840	18960	18960	18960	18960	0
217	20240801	162800	2105729840	18960	18960	18960	18960	0
218	20240801	162700	2105729840	18960	18960	18960	18960	0
219	20240801	162600	2105729840	18960	18960	18960	18960	0
220	20240801	162500	2105729840	18960	18960	18960	18960	0
221	20240801	162400	2105729840	18960	18960	18960	18960	0
222	20240801	162300	2105729840	18960	18960	18960	18960	0
223	20240801	162200	2105729840	18960	18960	18960	18960	0
224	20240801	162100	2105729840	18960	18960	18960	18960	0
225	20240801	162000	2105729840	18960	18960	18960	18960	0
226	20240801	161900	2105729840	18960	18960	18960	18960	0
227	20240801	161800	2105729840	18960	18960	18960	18960	0
228	20240801	161700	2105729840	18960	18960	18960	18960	0
229	20240801	161600	2105729840	18960	18960	18960	18960	0
230	20240801	161500	2105729840	18960	18960	18960	18960	0
231	20240801	161400	2105729840	18960	18960	18960	18960	0
232	20240801	161300	2105729840	18960	18960	18960	18960	0
233	20240801	161200	2105729840	18960	18960	18960	18960	0
234	20240801	161100	2105729840	18960	18960	18960	18960	0
235	20240801	161000	2105729840	18960	18960	18960	18960	0
236	20240801	160900	2105729840	18960	18960	18960	18960	0
237	20240801	160800	2105729840	18960	18960	18960	18960	0
238	20240801	160700	2105729840	18960	18960	18960	18960	0
239	20240801	160600	2105729840	18960	18960	18960	18960	0
240	20240801	160500	2105729840	18960	18960	18960	18960	0
241	20240801	160400	2105729840	18960	18960	18960	18960	0
242	20240801	160300	2105729840	18960	18960	18960	18960	1630
243	20240801	160200	2105729840	18960	18960	18960	18960	0
244	20240801	160100	2105729840	18960	18960	18960	18960	0
245	20240801	160000	2105729840	18960	18960	18960	18960	0
246	20240801	155900	2105729840	18960	18960	18960	18960	0
247	20240801	155800	2105729840	18960	18960	18960	18960	0
248	20240801	155700	2105729840	18960	18960	18960	18960	0
249	20240801	155600	2105729840	18960	18960	18960	18960	0
250	20240801	155500	2105729840	18960	18960	18960	18960	0
251	20240801	155400	2105729840	18960	18960	18960	18960	0
252	20240801	155300	2105729840	18960	18960	18960	18960	0
253	20240801	155200	2105729840	18960	18960	18960	18960	0
254	20240801	155100	2105729840	18960	18960	18960	18960	0
255	20240801	155000	2105729840	18960	18960	18960	18960	0
256	20240801	154900	2105729840	18960	18960	18960	18960	0
257	20240801	154800	2105729840	18960	18960	18960	18960	0
258	20240801	154700	2105729840	18960	18960	18960	18960	0
259	20240801	154600	2105729840	18960	18960	18960	18960	0
260	20240801	154500	2105729840	18960	18960	18960	18960	0
261	20240801	154400	2105729840	18960	18960	18960	18960	0
262	20240801	154300	2105729840	18960	18960	18960	18960	0
263	20240801	154200	2105729840	18960	18960	18960	18960	0
264	20240801	154100	2105729840	18960	18960	18960	18960	0
265	20240801	154000	2105729840	18960	18960	18960	18960	0
266	20240801	153900	2105729840	18960	18960	18960	18960	0
267	20240801	153800	2105729840	18960	18960	18960	18960	0
268	20240801	153700	2105729840	18960	18960	18960	18960	0
269	20240801	153600	2105729840	18960	18960	18960	18960	0
270	20240801	153500	2105729840	18960	18960	18960	18960	0
271	20240801	153400	2105729840	18960	18960	18960	18960	0
272	20240801	153300	2105729840	18960	18960	18960	18960	1630
273	20240801	153200	2105729840	18960	18960	18960	18960	0
274	20240801	153100	2105729840	18960	18960	18960	18960	0
275	20240801	153000	2105729840	18960	18960	18960	18960	1630
276	20240801	152900	2074825040	18950	18950	18950	18950	0
277	20240801	152800	2074825040	18950	18950	18950	18950	0
278	20240801	152700	2074825040	18950	18950	18950	18950	0
279	20240801	152600	2074825040	18950	18950	18950	18950	0
280	20240801	152500	2074825040	18950	18950	18950	18950	0
281	20240801	152400	2074825040	18950	18950	18950	18950	0
282	20240801	152300	2074825040	18950	18950	18950	18950	0
283	20240801	152200	2074825040	18950	18950	18950	18950	0
284	20240801	152100	2074825040	18950	18950	18950	18950	0
285	20240801	152000	2074825040	18950	18950	18950	18950	0
286	20240801	151900	2074825040	18950	18950	18950	18950	29
287	20240801	151800	2074275490	18960	18970	18970	18950	108
288	20240801	151700	2072227790	18950	18960	18960	18950	641
289	20240801	151600	2060077680	18950	18950	18960	18950	218
290	20240801	151500	2055944530	18950	18960	18970	18950	704
291	20240801	151400	2042598570	18970	18960	18970	18960	254
292	20240801	151300	2037782090	18970	18970	19000	18970	218
293	20240801	151200	2033645770	18970	18960	18970	18960	275
294	20240801	151100	2028431290	18960	18960	18960	18960	0
295	20240801	151000	2028431290	18960	18970	18990	18960	1503
296	20240801	150900	1999892090	18960	18970	18970	18960	84
297	20240801	150800	1998299280	18970	19000	19000	18970	1514
298	20240801	150700	1969554300	18990	18990	18990	18990	72
299	20240801	150600	1968187020	18990	19000	19000	18990	73
300	20240801	150500	1966800520	18990	18990	18990	18990	2
301	20240801	150400	1966762540	19000	19000	19000	19000	654
302	20240801	150300	1954336540	19000	19000	19000	19000	3
303	20240801	150200	1954279540	19000	19000	19000	19000	460
304	20240801	150100	1945539540	19000	19000	19000	19000	46
305	20240801	150000	1944665540	19000	19010	19010	19000	43
306	20240801	145900	1943848130	19010	19020	19020	19010	757
307	20240801	145800	1929451640	19020	19020	19050	19020	8
308	20240801	145700	1929299330	19010	19020	19050	19010	250
309	20240801	145600	1924543350	19020	19020	19020	19020	161
310	20240801	145500	1921481130	19040	19040	19040	19040	0
311	20240801	145400	1921481130	19040	19050	19050	19040	41
312	20240801	145300	1920700120	19010	19010	19010	19010	0
313	20240801	145200	1920700120	19010	19010	19010	19010	0
314	20240801	145100	1920700120	19010	19020	19050	19010	93
315	20240801	145000	1918930600	19020	19020	19020	19020	101
316	20240801	144900	1917009580	19010	19010	19010	19010	182
317	20240801	144800	1913549760	19010	19020	19050	19010	40
318	20240801	144700	1912787900	19010	19010	19010	19010	12
319	20240801	144600	1912559780	19010	19010	19010	19010	30
320	20240801	144500	1911989480	19010	19050	19050	19010	155
321	20240801	144400	1909037130	19010	19050	19050	19010	19
322	20240801	144300	1908675780	19050	19050	19050	19050	0
323	20240801	144200	1908675780	19050	19050	19050	19050	90
324	20240801	144100	1906961280	19000	19000	19000	19000	67
325	20240801	144000	1905688280	19050	19050	19050	19050	4
326	20240801	143900	1905612080	19050	19050	19050	19050	36
327	20240801	143800	1904926280	19050	19050	19050	19050	25
328	20240801	143700	1904450030	19050	19000	19050	19000	15
329	20240801	143600	1904164780	19000	19050	19050	19000	59
330	20240801	143500	1903041560	19010	19000	19010	19000	90
331	20240801	143400	1901331170	19000	19000	19000	19000	4
332	20240801	143300	1901255170	19000	19010	19010	19000	54
333	20240801	143200	1900228800	19000	19000	19000	19000	112
334	20240801	143100	1898100800	19000	19010	19010	19000	17
335	20240801	143000	1897777640	19010	19010	19060	19010	46
336	20240801	142900	1896901830	19000	19000	19000	19000	222
337	20240801	142800	1892683830	19000	19010	19010	19000	11
338	20240801	142700	1892474730	19000	19010	19040	19000	43
339	20240801	142600	1891656110	19010	19010	19010	19010	11
340	20240801	142500	1891447000	19000	19050	19050	19000	43
341	20240801	142400	1890629500	19050	19050	19050	19050	49
342	20240801	142300	1889696050	19010	19010	19010	19010	0
343	20240801	142200	1889696050	19010	19010	19010	19010	0
344	20240801	142100	1889696050	19010	19060	19060	19010	60
345	20240801	142000	1888552950	19010	19010	19060	19010	16
346	20240801	141900	1888248540	19010	19010	19010	19010	1
347	20240801	141800	1888229530	19010	19060	19060	19010	43
348	20240801	141700	1887410000	19010	19010	19060	19010	102
349	20240801	141600	1885467440	19010	19010	19010	19010	50
350	20240801	141500	1884516940	19010	19010	19010	19010	72
351	20240801	141400	1883148220	19000	19000	19000	19000	20
352	20240801	141300	1882768220	19000	19000	19000	19000	0
353	20240801	141200	1882768220	19000	19000	19010	19000	96
354	20240801	141100	1880943760	19000	19010	19010	19000	16
355	20240801	141000	1880639720	19010	19000	19010	19000	11
356	20240801	140900	1880430670	19010	19010	19010	19010	42
357	20240801	140800	1879632250	19010	19010	19010	19010	59
358	20240801	140700	1878510660	19030	19030	19030	19030	10
359	20240801	140600	1878320360	19030	19040	19050	19030	60
360	20240801	140500	1877177560	19040	19040	19040	19040	0
361	20240801	140400	1877177560	19040	19040	19040	19040	2
362	20240801	140300	1877139480	19050	19040	19050	19040	50
363	20240801	140200	1876187010	19040	19040	19040	19040	0
364	20240801	140100	1876187010	19040	19050	19050	19040	11
365	20240801	140000	1875977470	19050	19040	19050	19040	66
366	20240801	135900	1874720530	19040	19040	19040	19040	4
367	20240801	135800	1874644370	19040	19040	19040	19040	0
368	20240801	135700	1874644370	19040	19040	19040	19040	64
369	20240801	135600	1873425810	19040	19040	19040	19040	0
370	20240801	135500	1873425810	19040	19040	19040	19040	4
371	20240801	135400	1873349650	19040	19020	19040	19020	50
372	20240801	135300	1872398210	18990	19000	19000	18990	346
373	20240801	135200	1865827620	19000	19020	19020	19000	118
374	20240801	135100	1863583360	19020	19020	19020	19020	46
375	20240801	135000	1862708440	19020	19010	19020	19010	30
376	20240801	134900	1862137850	19020	19020	19020	19020	5
377	20240801	134800	1862042750	19020	19020	19020	19020	53
378	20240801	134700	1861034690	19000	19020	19020	19000	532
379	20240801	134600	1850916810	19020	19020	19020	19020	24
380	20240801	134500	1850460330	19020	19020	19020	19020	59
381	20240801	134400	1849338150	19020	19020	19020	19020	0
382	20240801	134300	1849338150	19020	19020	19020	19020	13
383	20240801	134200	1849090890	19020	19020	19020	19020	76
384	20240801	134100	1847645370	18990	18990	18990	18990	14
385	20240801	134000	1847379510	19000	19000	19000	19000	2
386	20240801	133900	1847341510	19000	19000	19000	19000	70
387	20240801	133800	1846011510	18990	18990	18990	18990	0
388	20240801	133700	1846011510	18990	18990	18990	18990	0
389	20240801	133600	1846011510	18990	19000	19000	18990	126
390	20240801	133500	1843618730	19000	19000	19000	19000	10
391	20240801	133400	1843428730	18990	18990	18990	18990	0
392	20240801	133300	1843428730	18990	18990	18990	18990	0
393	20240801	133200	1843428730	18990	18990	18990	18990	34
394	20240801	133100	1842783070	18990	18990	18990	18990	0
395	20240801	133000	1842783070	18990	18990	18990	18990	10
396	20240801	132900	1842593170	18990	18990	18990	18990	0
397	20240801	132800	1842593170	18990	19000	19000	18990	106
398	20240801	132700	1840580030	18990	18990	18990	18990	4
399	20240801	132600	1840504070	18990	18990	18990	18990	2
400	20240801	132500	1840466090	18990	18990	18990	18990	51
401	20240801	132400	1839497600	18980	18980	18980	18980	2
402	20240801	132300	1839459640	18980	18980	18980	18970	44
403	20240801	132200	1838624530	18980	19010	19010	18980	2475
404	20240801	132100	1791608280	19010	19010	19020	19010	167
405	20240801	132000	1788433510	19010	19010	19010	19010	0
406	20240801	131900	1788433510	19010	19010	19010	19010	0
407	20240801	131800	1788433510	19010	19010	19010	19010	30
408	20240801	131700	1787863210	19010	19010	19010	19010	30
409	20240801	131600	1787292910	19010	19010	19010	19010	0
410	20240801	131500	1787292910	19010	19040	19040	19010	21
411	20240801	131400	1786893660	19040	19040	19040	19040	4
412	20240801	131300	1786817500	19040	19040	19040	19040	5
413	20240801	131200	1786722300	19040	19020	19040	19020	215
414	20240801	131100	1782628740	19020	19020	19020	19020	0
415	20240801	131000	1782628740	19020	19020	19020	19020	1
416	20240801	130900	1782609720	19010	19010	19010	19010	30
417	20240801	130800	1782039420	19010	19020	19020	19010	138
418	20240801	130700	1779415890	19030	19030	19030	19030	34
419	20240801	130600	1778768870	19030	19030	19030	19030	4
420	20240801	130500	1778692750	19040	19040	19040	19040	0
421	20240801	130400	1778692750	19040	19040	19040	19040	4
422	20240801	130300	1778616590	19040	19030	19040	19020	201
423	20240801	130200	1774792840	19030	19030	19030	19030	0
424	20240801	130100	1774792840	19030	19030	19030	19030	2
425	20240801	130000	1774754780	19030	19030	19030	19030	2
426	20240801	125900	1774716720	19030	19030	19030	19030	38
427	20240801	125800	1773993580	19030	19030	19030	19030	0
428	20240801	125700	1773993580	19030	19030	19030	19030	17
429	20240801	125600	1773670070	19030	19030	19030	19030	0
430	20240801	125500	1773670070	19030	19030	19030	19030	26
431	20240801	125400	1773175290	19030	19030	19030	19030	1
432	20240801	125300	1773156260	19030	19030	19030	19030	52
433	20240801	125200	1772166700	19030	19010	19030	19010	3
434	20240801	125100	1772109630	19010	19010	19010	19010	0
435	20240801	125000	1772109630	19010	19010	19010	19010	4
436	20240801	124900	1772033590	19010	19010	19010	19010	11
437	20240801	124800	1771824480	19000	19000	19010	19000	54
438	20240801	124700	1770798380	19000	18990	19000	18990	131
439	20240801	124600	1768309590	18990	18990	18990	18990	3
440	20240801	124500	1768252620	18990	18990	18990	18990	2
441	20240801	124400	1768214640	18990	18980	18990	18980	86
442	20240801	124300	1766581510	18980	18970	18980	18970	7
443	20240801	124200	1766448660	18970	18980	18980	18970	48
444	20240801	124100	1765537830	18980	18980	18980	18980	201
445	20240801	124000	1761722850	18990	18990	19000	18990	217
446	20240801	123900	1757601920	18990	18990	18990	18990	1
447	20240801	123800	1757582930	18990	18990	18990	18990	0
448	20240801	123700	1757582930	18990	18990	18990	18990	234
449	20240801	123600	1753139270	18970	18970	18970	18970	200
450	20240801	123500	1749345270	18970	18970	18970	18970	64
451	20240801	123400	1748131190	18970	18980	18980	18970	250
452	20240801	123300	1743388190	18980	18980	18980	18970	13
453	20240801	123200	1743141460	18980	18980	18980	18980	1
454	20240801	123100	1743122480	18960	18970	18970	18960	300
455	20240801	123000	1737433700	18970	18970	18970	18970	0
456	20240801	122900	1737433700	18970	18970	18970	18970	101
457	20240801	122800	1735517730	18960	18960	18960	18960	0
458	20240801	122700	1735517730	18960	18960	18960	18960	79
459	20240801	122600	1734019890	18960	18960	18960	18960	15
460	20240801	122500	1733735490	18960	18960	18960	18960	28
461	20240801	122400	1733204610	18960	18950	18960	18950	51
462	20240801	122300	1732238150	18950	18950	18950	18950	0
463	20240801	122200	1732238150	18950	18950	18950	18950	0
464	20240801	122100	1732238150	18950	18960	18960	18950	113
465	20240801	122000	1730096670	18960	18960	18960	18960	105
466	20240801	121900	1728105870	18950	18950	18950	18950	0
467	20240801	121800	1728105870	18950	18950	18950	18950	5
468	20240801	121700	1728011120	18950	18950	18950	18950	17
469	20240801	121600	1727688970	18960	18970	18970	18960	14
470	20240801	121500	1727423490	18970	18970	18970	18970	56
471	20240801	121400	1726361170	18970	18970	18970	18970	89
472	20240801	121300	1724672840	18970	18970	18970	18970	0
473	20240801	121200	1724672840	18970	18990	18990	18970	30
474	20240801	121100	1724103660	18990	18990	18990	18990	0
475	20240801	121000	1724103660	18990	18990	18990	18970	16
476	20240801	120900	1723800020	18990	18990	18990	18990	5
477	20240801	120800	1723705070	18990	18990	18990	18990	5
478	20240801	120700	1723610120	19000	19000	19000	18980	50
479	20240801	120600	1722660800	19000	19000	19000	19000	0
480	20240801	120500	1722660800	19000	18980	19000	18980	16
481	20240801	120400	1722357020	18980	18980	18980	18980	9
482	20240801	120300	1722186200	18980	18980	18980	18980	130
483	20240801	120200	1719718800	18980	18980	18980	18980	0
484	20240801	120100	1719718800	18980	18980	18980	18980	0
485	20240801	120000	1719718800	18980	18980	18980	18980	32
486	20240801	115900	1719111440	18940	18940	18940	18940	0
487	20240801	115800	1719111440	18940	18940	18940	18940	10
488	20240801	115700	1718922040	18940	18940	18940	18940	0
489	20240801	115600	1718922040	18940	18940	18940	18940	23
490	20240801	115500	1718486420	18940	18940	18940	18940	124
491	20240801	115400	1716137860	18940	18980	18980	18940	92
492	20240801	115300	1714393640	18980	18980	18980	18980	6
493	20240801	115200	1714279760	18980	18990	18990	18970	5
494	20240801	115100	1714184860	19000	18970	19000	18970	779
495	20240801	115000	1699407050	18970	18990	18990	18970	196
496	20240801	114900	1695688840	19000	19000	19000	19000	4
497	20240801	114800	1695612840	19000	19000	19000	19000	17
498	20240801	114700	1695289840	19010	19040	19040	19010	83
499	20240801	114600	1693711050	19070	19070	19070	19070	0
500	20240801	114500	1693711050	19070	19070	19070	19070	24
501	20240801	114400	1693253370	19070	19070	19070	19070	58
502	20240801	114300	1692147310	19070	19070	19070	19070	40
503	20240801	114200	1691384510	19070	19060	19070	19060	168
504	20240801	114100	1688182180	19050	19040	19060	19040	247
505	20240801	114000	1683478290	19030	19030	19030	19030	74
506	20240801	113900	1682070070	19020	19020	19020	19020	39
507	20240801	113800	1681328290	19020	19020	19020	19020	17
508	20240801	113700	1681004950	18990	18930	18990	18930	45
509	20240801	113600	1680151920	18930	18930	18930	18930	10
510	20240801	113500	1679962620	18920	18930	18930	18920	1112
511	20240801	113400	1658912560	18930	18930	18930	18930	801
512	20240801	113300	1643749630	18930	18920	18930	18920	680
513	20240801	113200	1630883060	18920	18920	18930	18920	172
514	20240801	113100	1627628730	18930	18930	18930	18930	50
515	20240801	113000	1626682230	18930	18930	18930	18930	0
516	20240801	112900	1626682230	18930	18930	18930	18930	72
517	20240801	112800	1625319270	18930	18930	18930	18930	16
518	20240801	112700	1625016390	18930	18950	18950	18930	5
519	20240801	112600	1624921720	18900	18910	18910	18900	289
520	20240801	112500	1619457900	18910	18910	18910	18910	101
521	20240801	112400	1617547990	18910	18930	18930	18910	625
522	20240801	112300	1605719260	18950	18950	18950	18950	2
523	20240801	112200	1605681360	18950	18960	18960	18950	102
524	20240801	112100	1603748410	18960	18960	18960	18950	107
525	20240801	112000	1601720740	18960	18970	18970	18960	76
526	20240801	111900	1600279640	18950	18960	18960	18950	100
527	20240801	111800	1598384480	18960	18970	18970	18960	67
528	20240801	111700	1597113870	18970	19000	19000	18970	239
529	20240801	111600	1592573830	19020	19010	19020	19010	13
530	20240801	111500	1592326590	19010	19010	19010	19010	5
531	20240801	111400	1592231540	19010	19010	19010	19010	0
532	20240801	111300	1592231540	19010	19010	19010	19010	18
533	20240801	111200	1591889360	19010	19010	19010	19000	67
534	20240801	111100	1590615810	19010	19010	19010	19010	134
535	20240801	111000	1588068470	19010	19010	19010	19010	10
536	20240801	110900	1587878370	19010	19010	19010	19010	10
537	20240801	110800	1587688270	19010	19010	19010	19010	104
538	20240801	110700	1585711230	19010	19010	19010	19010	23
539	20240801	110600	1585274000	19000	19000	19000	19000	6
540	20240801	110500	1585160000	19000	19000	19000	19000	0
541	20240801	110400	1585160000	19000	19000	19000	19000	56
542	20240801	110300	1584096000	18990	18960	18990	18960	566
543	20240801	110200	1573361750	18950	18950	18950	18950	152
544	20240801	110100	1570481350	18960	18960	18960	18960	54
545	20240801	110000	1569457510	18960	18960	18960	18960	23
546	20240801	105900	1569021430	18960	18970	18970	18960	19
547	20240801	105800	1568661070	18970	18930	18970	18920	40
548	20240801	105700	1567902910	18970	18970	18970	18970	4
549	20240801	105600	1567827030	18970	18990	18990	18970	173
550	20240801	105500	1564543220	19010	19020	19020	18990	2126
551	20240801	105400	1524137950	19010	19010	19010	19010	0
552	20240801	105300	1524137950	19010	19010	19010	19010	0
553	20240801	105200	1524137950	19010	19010	19010	19010	0
554	20240801	105100	1524137950	19010	19010	19010	19010	5
555	20240801	105000	1524042900	19040	19040	19040	19040	6
556	20240801	104900	1523928660	19010	19030	19030	19010	700
557	20240801	104800	1510619010	19040	19040	19040	19040	14
558	20240801	104700	1510352450	19040	19010	19040	19010	97
559	20240801	104600	1508507940	19010	19020	19020	19010	200
560	20240801	104500	1504705450	19020	19030	19030	19020	195
561	20240801	104400	1500995170	19060	19060	19060	19060	46
562	20240801	104300	1500118410	19060	19040	19060	19040	272
563	20240801	104200	1494939350	19040	19050	19050	19040	90
564	20240801	104100	1493225320	19060	19060	19060	19060	4
565	20240801	104000	1493149080	19060	19050	19060	19050	26
566	20240801	103900	1492653620	19050	19050	19050	19050	54
567	20240801	103800	1491624920	19050	19050	19050	19050	5
568	20240801	103700	1491529670	19040	19040	19040	19040	0
569	20240801	103600	1491529670	19040	19040	19040	19040	0
570	20240801	103500	1491529670	19040	19040	19040	19040	2
571	20240801	103400	1491491590	19040	19040	19040	19040	0
572	20240801	103300	1491491590	19040	19040	19040	19040	16
573	20240801	103200	1491186950	19040	19040	19040	19040	69
574	20240801	103100	1489873190	19040	19040	19040	19040	72
575	20240801	103000	1488502310	19040	19050	19050	19020	228
576	20240801	102900	1484163570	19020	19020	19020	19020	501
577	20240801	102800	1474634550	19010	19070	19070	19010	1128
578	20240801	102700	1453161550	19090	19090	19090	19090	33
579	20240801	102600	1452531580	19090	19090	19090	19090	56
580	20240801	102500	1451462540	19090	19090	19090	19090	9
581	20240801	102400	1451290730	19070	19090	19090	19070	105
582	20240801	102300	1449286300	19090	19090	19090	19090	100
583	20240801	102200	1447377300	19100	19120	19120	19100	303
584	20240801	102100	1441585840	19120	19130	19130	19110	477
585	20240801	102000	1432468190	19130	19150	19150	19130	12
586	20240801	101900	1432238530	19150	19160	19190	19150	1129
587	20240801	101800	1410616450	19160	19160	19160	19160	30
588	20240801	101700	1410041650	19160	19160	19160	19150	158
589	20240801	101600	1407015340	19200	19210	19220	19200	248
590	20240801	101500	1402251160	19210	19210	19210	19210	105
591	20240801	101400	1400234110	19210	19210	19210	19210	1
592	20240801	101300	1400214900	19240	19260	19260	19240	166
593	20240801	101200	1397020130	19250	19250	19290	19250	183
594	20240801	101100	1393493380	19250	19290	19290	19250	144
595	20240801	101000	1390719920	19290	19250	19300	19250	170
596	20240801	100900	1387442420	19300	19260	19310	19240	1619
597	20240801	100800	1356200950	19280	19300	19300	19280	44
598	20240801	100700	1355352270	19300	19300	19300	19290	389
599	20240801	100600	1347845930	19290	19290	19300	19280	1456
600	20240801	100500	1319765740	19290	19210	19300	19210	6618
601	20240801	100400	1192398030	19210	19200	19210	19200	48
602	20240801	100300	1191476370	19200	19200	19210	19200	400
603	20240801	100200	1183796360	19190	19180	19200	19180	4016
604	20240801	100100	1106702630	19130	19130	19130	19130	0
605	20240801	100000	1106702630	19130	19130	19180	19130	560
606	20240801	095900	1095987160	19130	19160	19180	19130	366
607	20240801	095800	1088976090	19160	19110	19160	19110	730
608	20240801	095700	1075006880	19110	19140	19150	19110	1307
609	20240801	095600	1050019810	19130	19140	19140	19130	305
610	20240801	095500	1044183340	19140	19200	19200	19140	359
611	20240801	095400	1037311260	19200	19200	19200	19140	104
612	20240801	095300	1035320580	19140	19160	19160	19140	278
613	20240801	095200	1029997210	19160	19220	19220	19160	243
614	20240801	095100	1025337350	19220	19210	19220	19170	142
615	20240801	095000	1022609730	19210	19160	19210	19160	511
616	20240801	094900	1012799950	19160	19170	19170	19150	175
617	20240801	094800	1009447050	19160	19200	19200	19160	28
618	20240801	094700	1008909930	19200	19150	19200	19150	1002
619	20240801	094600	989697900	19150	19140	19150	19140	526
620	20240801	094500	979626210	19140	19140	19150	19140	349
621	20240801	094400	972945900	19140	19130	19160	19130	143
622	20240801	094300	970207520	19160	19160	19160	19140	837
623	20240801	094200	954178880	19150	19160	19160	19150	107
624	20240801	094100	952129470	19160	19140	19160	19140	184
625	20240801	094000	948606370	19140	19140	19140	19100	132
626	20240801	093900	946082370	19140	19110	19140	19100	2976
627	20240801	093800	889206720	19120	19120	19120	19120	201
628	20240801	093700	885363600	19130	19090	19130	19050	1187
629	20240801	093600	862698510	19090	19040	19090	19030	2558
630	20240801	093500	813961320	19030	19060	19060	19030	510
631	20240801	093400	804252130	19070	19070	19070	19070	7
632	20240801	093300	804118640	19090	19090	19090	19090	19
633	20240801	093200	803755930	19090	19130	19130	19090	1129
634	20240801	093100	782187200	19130	19160	19160	19120	180
635	20240801	093000	778744040	19160	19160	19160	19120	46
636	20240801	092900	777864220	19160	19170	19170	19160	378
637	20240801	092800	770618160	19170	19170	19180	19170	260
638	20240801	092700	765633160	19180	19170	19180	19170	88
639	20240801	092600	763946120	19170	19170	19180	19170	690
640	20240801	092500	750718240	19180	19200	19220	19180	129
641	20240801	092400	748242980	19230	19200	19230	19200	1188
642	20240801	092300	725403330	19200	19170	19210	19170	1842
643	20240801	092200	690070120	19160	19160	19160	19160	60
644	20240801	092100	688920520	19160	19160	19170	19160	161
645	20240801	092000	685834420	19160	19160	19160	19160	12
646	20240801	091900	685604500	19160	19150	19160	19150	371
647	20240801	091800	678496240	19150	19100	19150	19100	953
648	20240801	091700	660285180	19100	19090	19100	19090	48
649	20240801	091600	659368750	19040	19060	19090	19020	1002
650	20240801	091500	640289480	19050	19210	19210	19050	1783
651	20240801	091400	606237110	19220	19200	19220	19180	2021
652	20240801	091300	567430550	19210	19140	19220	19140	2941
653	20240801	091200	510944680	19140	19190	19190	19110	74
654	20240801	091100	509524880	19120	19110	19190	19110	1909
655	20240801	091000	472969750	19110	19100	19110	19100	248
656	20240801	090900	468230570	19140	19100	19150	19100	1041
657	20240801	090800	448323970	19090	19100	19100	19090	423
658	20240801	090700	440247030	19150	19140	19150	19090	1855
659	20240801	090600	404775550	19140	19150	19200	19140	1622
660	20240801	090500	373710750	19150	19200	19200	19150	809
661	20240801	090400	358202950	19200	19280	19280	19200	1359
662	20240801	090300	332040460	19270	19190	19370	19190	6083
663	20240801	090200	214641670	19270	19210	19280	19100	4684
664	20240801	090100	124674520	19120	18940	19230	18820	3560
665	20240801	090000	56783070	18940	18820	18940	18820	2664