KissMeData/048410/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192800	1888127270	18650	18650	18650	18650	2271
3	20240801	192700	1888127270	18650	18650	18650	18650	0
4	20240801	192600	1888127270	18650	18650	18650	18650	0
5	20240801	192500	1888127270	18650	18650	18650	18650	0
6	20240801	192400	1888127270	18650	18650	18650	18650	0
7	20240801	192300	1888127270	18650	18650	18650	18650	0
8	20240801	192200	1888127270	18650	18650	18650	18650	0
9	20240801	192100	1888127270	18650	18650	18650	18650	0
10	20240801	192000	1888127270	18650	18650	18650	18650	0
11	20240801	191900	1888127270	18650	18650	18650	18650	0
12	20240801	191800	1888127270	18650	18650	18650	18650	0
13	20240801	191700	1888127270	18650	18650	18650	18650	0
14	20240801	191600	1888127270	18650	18650	18650	18650	0
15	20240801	191500	1888127270	18650	18650	18650	18650	0
16	20240801	191400	1888127270	18650	18650	18650	18650	0
17	20240801	191300	1888127270	18650	18650	18650	18650	0
18	20240801	191200	1888127270	18650	18650	18650	18650	0
19	20240801	191100	1888127270	18650	18650	18650	18650	0
20	20240801	191000	1888127270	18650	18650	18650	18650	0
21	20240801	190900	1888127270	18650	18650	18650	18650	0
22	20240801	190800	1888127270	18650	18650	18650	18650	0
23	20240801	190700	1888127270	18650	18650	18650	18650	0
24	20240801	190600	1888127270	18650	18650	18650	18650	0
25	20240801	190500	1888127270	18650	18650	18650	18650	0
26	20240801	190400	1888127270	18650	18650	18650	18650	0
27	20240801	190300	1888127270	18650	18650	18650	18650	0
28	20240801	190200	1888127270	18650	18650	18650	18650	0
29	20240801	190100	1888127270	18650	18650	18650	18650	0
30	20240801	190000	1888127270	18650	18650	18650	18650	0
31	20240801	185900	1888127270	18650	18650	18650	18650	0
32	20240801	185800	1888127270	18650	18650	18650	18650	2271
33	20240801	185700	1888127270	18650	18650	18650	18650	0
34	20240801	185600	1888127270	18650	18650	18650	18650	0
35	20240801	185500	1888127270	18650	18650	18650	18650	0
36	20240801	185400	1888127270	18650	18650	18650	18650	0
37	20240801	185300	1888127270	18650	18650	18650	18650	0
38	20240801	185200	1888127270	18650	18650	18650	18650	0
39	20240801	185100	1888127270	18650	18650	18650	18650	0
40	20240801	185000	1888127270	18650	18650	18650	18650	0
41	20240801	184900	1888127270	18650	18650	18650	18650	0
42	20240801	184800	1888127270	18650	18650	18650	18650	0
43	20240801	184700	1888127270	18650	18650	18650	18650	0
44	20240801	184600	1888127270	18650	18650	18650	18650	0
45	20240801	184500	1888127270	18650	18650	18650	18650	0
46	20240801	184400	1888127270	18650	18650	18650	18650	0
47	20240801	184300	1888127270	18650	18650	18650	18650	0
48	20240801	184200	1888127270	18650	18650	18650	18650	0
49	20240801	184100	1888127270	18650	18650	18650	18650	0
50	20240801	184000	1888127270	18650	18650	18650	18650	0
51	20240801	183900	1888127270	18650	18650	18650	18650	0
52	20240801	183800	1888127270	18650	18650	18650	18650	0
53	20240801	183700	1888127270	18650	18650	18650	18650	0
54	20240801	183600	1888127270	18650	18650	18650	18650	0
55	20240801	183500	1888127270	18650	18650	18650	18650	0
56	20240801	183400	1888127270	18650	18650	18650	18650	0
57	20240801	183300	1888127270	18650	18650	18650	18650	0
58	20240801	183200	1888127270	18650	18650	18650	18650	0
59	20240801	183100	1888127270	18650	18650	18650	18650	0
60	20240801	183000	1888127270	18650	18650	18650	18650	0
61	20240801	182900	1888127270	18650	18650	18650	18650	0
62	20240801	182800	1888127270	18650	18650	18650	18650	2271
63	20240801	182700	1888127270	18650	18650	18650	18650	0
64	20240801	182600	1888127270	18650	18650	18650	18650	0
65	20240801	182500	1888127270	18650	18650	18650	18650	0
66	20240801	182400	1888127270	18650	18650	18650	18650	0
67	20240801	182300	1888127270	18650	18650	18650	18650	0
68	20240801	182200	1888127270	18650	18650	18650	18650	0
69	20240801	182100	1888127270	18650	18650	18650	18650	0
70	20240801	182000	1888127270	18650	18650	18650	18650	0
71	20240801	181900	1888127270	18650	18650	18650	18650	0
72	20240801	181800	1888127270	18650	18650	18650	18650	0
73	20240801	181700	1888127270	18650	18650	18650	18650	0
74	20240801	181600	1888127270	18650	18650	18650	18650	0
75	20240801	181500	1888127270	18650	18650	18650	18650	0
76	20240801	181400	1888127270	18650	18650	18650	18650	0
77	20240801	181300	1888127270	18650	18650	18650	18650	0
78	20240801	181200	1888127270	18650	18650	18650	18650	0
79	20240801	181100	1888127270	18650	18650	18650	18650	0
80	20240801	181000	1888127270	18650	18650	18650	18650	0
81	20240801	180900	1888127270	18650	18650	18650	18650	0
82	20240801	180800	1888127270	18650	18650	18650	18650	0
83	20240801	180700	1888127270	18650	18650	18650	18650	0
84	20240801	180600	1888127270	18650	18650	18650	18650	0
85	20240801	180500	1888127270	18650	18650	18650	18650	0
86	20240801	180400	1888127270	18650	18650	18650	18650	0
87	20240801	180300	1888127270	18650	18650	18650	18650	0
88	20240801	180200	1888127270	18650	18650	18650	18650	0
89	20240801	180100	1888127270	18650	18650	18650	18650	0
90	20240801	180000	1888127270	18650	18650	18650	18650	0
91	20240801	175900	1888127270	18650	18650	18650	18650	0
92	20240801	175800	1888127270	18650	18650	18650	18650	2271
93	20240801	175700	1888127270	18650	18650	18650	18650	0
94	20240801	175600	1888127270	18650	18650	18650	18650	0
95	20240801	175500	1888127270	18650	18650	18650	18650	0
96	20240801	175400	1888127270	18650	18650	18650	18650	0
97	20240801	175300	1888127270	18650	18650	18650	18650	0
98	20240801	175200	1888127270	18650	18650	18650	18650	0
99	20240801	175100	1888127270	18650	18650	18650	18650	0
100	20240801	175000	1888127270	18650	18650	18650	18650	0
101	20240801	174900	1888127270	18650	18650	18650	18650	0
102	20240801	174800	1888127270	18650	18650	18650	18650	0
103	20240801	174700	1888127270	18650	18650	18650	18650	0
104	20240801	174600	1888127270	18650	18650	18650	18650	0
105	20240801	174500	1888127270	18650	18650	18650	18650	0
106	20240801	174400	1888127270	18650	18650	18650	18650	0
107	20240801	174300	1888127270	18650	18650	18650	18650	0
108	20240801	174200	1888127270	18650	18650	18650	18650	0
109	20240801	174100	1888127270	18650	18650	18650	18650	0
110	20240801	174000	1888127270	18650	18650	18650	18650	0
111	20240801	173900	1888127270	18650	18650	18650	18650	0
112	20240801	173800	1888127270	18650	18650	18650	18650	0
113	20240801	173700	1888127270	18650	18650	18650	18650	0
114	20240801	173600	1888127270	18650	18650	18650	18650	0
115	20240801	173500	1888127270	18650	18650	18650	18650	0
116	20240801	173400	1888127270	18650	18650	18650	18650	0
117	20240801	173300	1888127270	18650	18650	18650	18650	0
118	20240801	173200	1888127270	18650	18650	18650	18650	0
119	20240801	173100	1888127270	18650	18650	18650	18650	0
120	20240801	173000	1888127270	18650	18650	18650	18650	0
121	20240801	172900	1888127270	18650	18650	18650	18650	0
122	20240801	172800	1888127270	18650	18650	18650	18650	2271
123	20240801	172700	1888127270	18650	18650	18650	18650	0
124	20240801	172600	1888127270	18650	18650	18650	18650	0
125	20240801	172500	1888127270	18650	18650	18650	18650	0
126	20240801	172400	1888127270	18650	18650	18650	18650	0
127	20240801	172300	1888127270	18650	18650	18650	18650	0
128	20240801	172200	1888127270	18650	18650	18650	18650	0
129	20240801	172100	1888127270	18650	18650	18650	18650	0
130	20240801	172000	1888127270	18650	18650	18650	18650	0
131	20240801	171900	1888127270	18650	18650	18650	18650	0
132	20240801	171800	1888127270	18650	18650	18650	18650	0
133	20240801	171700	1888127270	18650	18650	18650	18650	0
134	20240801	171600	1888127270	18650	18650	18650	18650	0
135	20240801	171500	1888127270	18650	18650	18650	18650	0
136	20240801	171400	1888127270	18650	18650	18650	18650	0
137	20240801	171300	1888127270	18650	18650	18650	18650	0
138	20240801	171200	1888127270	18650	18650	18650	18650	0
139	20240801	171100	1888127270	18650	18650	18650	18650	0
140	20240801	171000	1888127270	18650	18650	18650	18650	0
141	20240801	170900	1888127270	18650	18650	18650	18650	0
142	20240801	170800	1888127270	18650	18650	18650	18650	0
143	20240801	170700	1888127270	18650	18650	18650	18650	0
144	20240801	170600	1888127270	18650	18650	18650	18650	0
145	20240801	170500	1888127270	18650	18650	18650	18650	0
146	20240801	170400	1888127270	18650	18650	18650	18650	0
147	20240801	170300	1888127270	18650	18650	18650	18650	0
148	20240801	170200	1888127270	18650	18650	18650	18650	0
149	20240801	170100	1888127270	18650	18650	18650	18650	0
150	20240801	170000	1888127270	18650	18650	18650	18650	0
151	20240801	165900	1888127270	18650	18650	18650	18650	0
152	20240801	165800	1888127270	18650	18650	18650	18650	2271
153	20240801	165700	1888127270	18650	18650	18650	18650	0
154	20240801	165600	1888127270	18650	18650	18650	18650	0
155	20240801	165500	1888127270	18650	18650	18650	18650	0
156	20240801	165400	1888127270	18650	18650	18650	18650	0
157	20240801	165300	1888127270	18650	18650	18650	18650	0
158	20240801	165200	1888127270	18650	18650	18650	18650	0
159	20240801	165100	1888127270	18650	18650	18650	18650	0
160	20240801	165000	1888127270	18650	18650	18650	18650	0
161	20240801	164900	1888127270	18650	18650	18650	18650	0
162	20240801	164800	1888127270	18650	18650	18650	18650	0
163	20240801	164700	1888127270	18650	18650	18650	18650	0
164	20240801	164600	1888127270	18650	18650	18650	18650	0
165	20240801	164500	1888127270	18650	18650	18650	18650	0
166	20240801	164400	1888127270	18650	18650	18650	18650	0
167	20240801	164300	1888127270	18650	18650	18650	18650	0
168	20240801	164200	1888127270	18650	18650	18650	18650	0
169	20240801	164100	1888127270	18650	18650	18650	18650	0
170	20240801	164000	1888127270	18650	18650	18650	18650	0
171	20240801	163900	1888127270	18650	18650	18650	18650	0
172	20240801	163800	1888127270	18650	18650	18650	18650	0
173	20240801	163700	1888127270	18650	18650	18650	18650	0
174	20240801	163600	1888127270	18650	18650	18650	18650	0
175	20240801	163500	1888127270	18650	18650	18650	18650	0
176	20240801	163400	1888127270	18650	18650	18650	18650	0
177	20240801	163300	1888127270	18650	18650	18650	18650	0
178	20240801	163200	1888127270	18650	18650	18650	18650	0
179	20240801	163100	1888127270	18650	18650	18650	18650	0
180	20240801	163000	1888127270	18650	18650	18650	18650	0
181	20240801	162900	1888127270	18650	18650	18650	18650	0
182	20240801	162800	1888127270	18650	18650	18650	18650	2271
183	20240801	162700	1888127270	18650	18650	18650	18650	0
184	20240801	162600	1888127270	18650	18650	18650	18650	0
185	20240801	162500	1888127270	18650	18650	18650	18650	0
186	20240801	162400	1888127270	18650	18650	18650	18650	0
187	20240801	162300	1888127270	18650	18650	18650	18650	0
188	20240801	162200	1888127270	18650	18650	18650	18650	0
189	20240801	162100	1888127270	18650	18650	18650	18650	0
190	20240801	162000	1888127270	18650	18650	18650	18650	0
191	20240801	161900	1888127270	18650	18650	18650	18650	0
192	20240801	161800	1888127270	18650	18650	18650	18650	0
193	20240801	161700	1888127270	18650	18650	18650	18650	0
194	20240801	161600	1888127270	18650	18650	18650	18650	0
195	20240801	161500	1888127270	18650	18650	18650	18650	0
196	20240801	161400	1888127270	18650	18650	18650	18650	0
197	20240801	161300	1888127270	18650	18650	18650	18650	0
198	20240801	161200	1888127270	18650	18650	18650	18650	0
199	20240801	161100	1888127270	18650	18650	18650	18650	0
200	20240801	161000	1888127270	18650	18650	18650	18650	0
201	20240801	160900	1888127270	18650	18650	18650	18650	0
202	20240801	160800	1888127270	18650	18650	18650	18650	0
203	20240801	160700	1888127270	18650	18650	18650	18650	0
204	20240801	160600	1888127270	18650	18650	18650	18650	0
205	20240801	160500	1888127270	18650	18650	18650	18650	0
206	20240801	160400	1888127270	18650	18650	18650	18650	0
207	20240801	160300	1888127270	18650	18650	18650	18650	0
208	20240801	160200	1888127270	18650	18650	18650	18650	0
209	20240801	160100	1888127270	18650	18650	18650	18650	0
210	20240801	160000	1888127270	18650	18650	18650	18650	0
211	20240801	155900	1888127270	18650	18650	18650	18650	0
212	20240801	155800	1888127270	18650	18650	18650	18650	2271
213	20240801	155700	1888127270	18650	18650	18650	18650	0
214	20240801	155600	1888127270	18650	18650	18650	18650	0
215	20240801	155500	1888127270	18650	18650	18650	18650	0
216	20240801	155400	1888127270	18650	18650	18650	18650	0
217	20240801	155300	1888127270	18650	18650	18650	18650	0
218	20240801	155200	1888127270	18650	18650	18650	18650	0
219	20240801	155100	1888127270	18650	18650	18650	18650	0
220	20240801	155000	1888127270	18650	18650	18650	18650	0
221	20240801	154900	1888127270	18650	18650	18650	18650	0
222	20240801	154800	1888127270	18650	18650	18650	18650	0
223	20240801	154700	1888127270	18650	18650	18650	18650	0
224	20240801	154600	1888127270	18650	18650	18650	18650	0
225	20240801	154500	1888127270	18650	18650	18650	18650	0
226	20240801	154400	1888127270	18650	18650	18650	18650	0
227	20240801	154300	1888127270	18650	18650	18650	18650	0
228	20240801	154200	1888127270	18650	18650	18650	18650	0
229	20240801	154100	1888127270	18650	18650	18650	18650	0
230	20240801	154000	1888127270	18650	18650	18650	18650	0
231	20240801	153900	1888127270	18650	18650	18650	18650	0
232	20240801	153800	1888127270	18650	18650	18650	18650	0
233	20240801	153700	1888127270	18650	18650	18650	18650	0
234	20240801	153600	1888127270	18650	18650	18650	18650	0
235	20240801	153500	1888127270	18650	18650	18650	18650	0
236	20240801	153400	1888127270	18650	18650	18650	18650	0
237	20240801	153300	1888127270	18650	18650	18650	18650	0
238	20240801	153200	1888127270	18650	18650	18650	18650	0
239	20240801	153100	1888127270	18650	18650	18650	18650	0
240	20240801	153000	1888127270	18650	18650	18650	18650	2271
241	20240801	152900	1845773120	18670	18670	18670	18670	0
242	20240801	152800	1845773120	18670	18670	18670	18670	0
243	20240801	152700	1845773120	18670	18670	18670	18670	0
244	20240801	152600	1845773120	18670	18670	18670	18670	0
245	20240801	152500	1845773120	18670	18670	18670	18670	0
246	20240801	152400	1845773120	18670	18670	18670	18670	0
247	20240801	152300	1845773120	18670	18670	18670	18670	0
248	20240801	152200	1845773120	18670	18670	18670	18670	0
249	20240801	152100	1845773120	18670	18670	18670	18670	0
250	20240801	152000	1845773120	18670	18670	18670	18670	0
251	20240801	151900	1845773120	18670	18650	18670	18640	97
252	20240801	151800	1843964690	18650	18660	18660	18650	216
253	20240801	151700	1839936240	18660	18660	18660	18650	310
254	20240801	151600	1834151840	18650	18660	18660	18650	355
255	20240801	151500	1827529370	18660	18660	18660	18660	76
256	20240801	151400	1826111210	18670	18670	18670	18650	351
257	20240801	151300	1819559700	18680	18670	18680	18670	72
258	20240801	151200	1818215450	18670	18660	18670	18660	180
259	20240801	151100	1814855750	18670	18660	18670	18660	124
260	20240801	151000	1812540970	18670	18680	18680	18670	263
261	20240801	150900	1807630730	18680	18680	18690	18680	118
262	20240801	150800	1805426480	18680	18670	18690	18670	371
263	20240801	150700	1798495830	18670	18670	18670	18660	440
264	20240801	150600	1790281330	18650	18670	18670	18650	12
265	20240801	150500	1790057490	18650	18650	18650	18650	230
266	20240801	150400	1785767990	18650	18660	18660	18650	1257
267	20240801	150300	1762324910	18650	18670	18670	18650	1211
268	20240801	150200	1739731700	18670	18690	18690	18670	119
269	20240801	150100	1737509370	18690	18690	18690	18690	0
270	20240801	150000	1737509370	18690	18660	18690	18660	63
271	20240801	145900	1736333670	18660	18660	18700	18660	717
272	20240801	145800	1722932730	18670	18670	18670	18660	99
273	20240801	145700	1721085310	18670	18700	18700	18670	413
274	20240801	145600	1713370460	18690	18690	18700	18690	43
275	20240801	145500	1712566680	18690	18690	18690	18680	113
276	20240801	145400	1710455700	18690	18690	18690	18690	51
277	20240801	145300	1709502510	18690	18700	18700	18690	457
278	20240801	145200	1700961160	18690	18700	18700	18690	7
279	20240801	145100	1700830320	18690	18680	18690	18680	614
280	20240801	145000	1689360410	18690	18690	18690	18690	20
281	20240801	144900	1688986610	18690	18690	18690	18690	152
282	20240801	144800	1686145730	18700	18720	18720	18700	157
283	20240801	144700	1683208970	18700	18720	18720	18690	349
284	20240801	144600	1676683620	18720	18700	18720	18700	172
285	20240801	144500	1673467160	18720	18710	18720	18700	43
286	20240801	144400	1672662650	18710	18700	18710	18700	180
287	20240801	144300	1669296630	18710	18720	18720	18660	154
288	20240801	144200	1666420290	18690	18700	18720	18690	305
289	20240801	144100	1660716630	18700	18660	18700	18660	114
290	20240801	144000	1658588230	18670	18670	18670	18660	29
291	20240801	143900	1658046820	18670	18650	18670	18650	464
292	20240801	143800	1649392950	18650	18650	18650	18650	104
293	20240801	143700	1647453350	18630	18640	18640	18630	528
294	20240801	143600	1637611730	18650	18660	18660	18630	10
295	20240801	143500	1637425350	18670	18670	18670	18670	30
296	20240801	143400	1636865250	18670	18700	18700	18670	48
297	20240801	143300	1635968670	18700	18700	18700	18700	32
298	20240801	143200	1635370270	18700	18630	18700	18630	831
299	20240801	143100	1619884050	18600	18630	18630	18600	261
300	20240801	143000	1615023030	18590	18590	18590	18590	480
301	20240801	142900	1606099830	18590	18630	18630	18590	1185
302	20240801	142800	1584054010	18620	18660	18660	18620	632
303	20240801	142700	1572270740	18660	18680	18680	18660	579
304	20240801	142600	1561460440	18680	18700	18700	18680	1730
305	20240801	142500	1529111890	18710	18720	18720	18700	1457
306	20240801	142400	1501852600	18720	18720	18720	18720	273
307	20240801	142300	1496742040	18720	18720	18720	18720	34
308	20240801	142200	1496105560	18720	18720	18720	18720	147
309	20240801	142100	1493353720	18720	18720	18720	18720	137
310	20240801	142000	1490789080	18720	18720	18720	18720	235
311	20240801	141900	1486389880	18720	18720	18720	18710	161
312	20240801	141800	1483377460	18710	18720	18720	18710	529
313	20240801	141700	1473478390	18720	18730	18730	18720	23
314	20240801	141600	1473047710	18730	18730	18730	18730	26
315	20240801	141500	1472560730	18730	18730	18730	18730	85
316	20240801	141400	1470968680	18720	18740	18740	18720	973
317	20240801	141300	1452752990	18740	18730	18740	18720	144
318	20240801	141200	1450056260	18730	18740	18740	18730	439
319	20240801	141100	1441833740	18730	18740	18740	18730	124
320	20240801	141000	1439510380	18740	18750	18750	18740	73
321	20240801	140900	1438142050	18750	18750	18760	18750	29
322	20240801	140800	1437598250	18760	18740	18760	18740	59
323	20240801	140700	1436491910	18760	18760	18760	18760	1
324	20240801	140600	1436473150	18770	18740	18780	18720	67
325	20240801	140500	1435217750	18750	18780	18780	18740	388
326	20240801	140400	1427940380	18750	18740	18780	18740	90
327	20240801	140300	1426253350	18740	18730	18740	18720	338
328	20240801	140200	1419920640	18740	18740	18740	18730	172
329	20240801	140100	1416697510	18730	18730	18740	18730	332
330	20240801	140000	1410479120	18730	18730	18730	18730	51
331	20240801	135900	1409523890	18730	18730	18730	18730	21
332	20240801	135800	1409130560	18730	18730	18730	18730	16
333	20240801	135700	1408830880	18730	18730	18740	18720	329
334	20240801	135600	1402669680	18740	18740	18740	18740	155
335	20240801	135500	1399764980	18740	18750	18750	18740	225
336	20240801	135400	1395548150	18750	18750	18750	18750	264
337	20240801	135300	1390598150	18750	18760	18760	18750	1423
338	20240801	135200	1363910550	18770	18770	18770	18770	111
339	20240801	135100	1361827080	18770	18790	18790	18770	870
340	20240801	135000	1345490860	18790	18790	18790	18790	590
341	20240801	134900	1334404760	18800	18800	18800	18800	3
342	20240801	134800	1334348360	18800	18800	18800	18790	654
343	20240801	134700	1322055310	18800	18800	18820	18800	1935
344	20240801	134600	1285677290	18820	18810	18820	18810	62
345	20240801	134500	1284510570	18820	18810	18820	18810	12
346	20240801	134400	1284284830	18800	18810	18820	18800	841
347	20240801	134300	1268472570	18810	18810	18810	18810	188
348	20240801	134200	1264936290	18810	18820	18820	18810	107
349	20240801	134100	1262922910	18820	18810	18820	18810	227
350	20240801	134000	1258653030	18800	18820	18820	18800	533
351	20240801	133900	1248629160	18820	18810	18820	18800	225
352	20240801	133800	1244397080	18820	18810	18820	18810	129
353	20240801	133700	1241969820	18810	18820	18830	18810	57
354	20240801	133600	1240897500	18800	18820	18820	18800	401
355	20240801	133500	1233355450	18820	18820	18820	18820	100
356	20240801	133400	1231473450	18810	18830	18830	18810	3135
357	20240801	133300	1172485400	18850	18850	18850	18850	113
358	20240801	133200	1170355350	18850	18840	18850	18840	72
359	20240801	133100	1168998350	18840	18840	18840	18840	54
360	20240801	133000	1167980990	18840	18830	18850	18830	508
361	20240801	132900	1158415100	18850	18850	18850	18850	4
362	20240801	132800	1158339700	18850	18850	18850	18830	780
363	20240801	132700	1143644450	18850	18850	18850	18850	110
364	20240801	132600	1141570950	18850	18850	18850	18850	43
365	20240801	132500	1140760400	18850	18850	18850	18850	125
366	20240801	132400	1138404150	18850	18850	18850	18850	33
367	20240801	132300	1137782100	18850	18850	18860	18850	202
368	20240801	132200	1133972440	18850	18860	18860	18840	685
369	20240801	132100	1121062340	18860	18850	18860	18850	163
370	20240801	132000	1117989770	18840	18840	18840	18840	71
371	20240801	131900	1116652130	18840	18840	18840	18840	144
372	20240801	131800	1113939170	18840	18830	18840	18830	90
373	20240801	131700	1112244420	18840	18840	18840	18840	224
374	20240801	131600	1108024260	18840	18840	18840	18830	738
375	20240801	131500	1094126950	18830	18840	18840	18830	148
376	20240801	131400	1091338950	18830	18830	18830	18830	23
377	20240801	131300	1090905860	18830	18840	18840	18820	450
378	20240801	131200	1082431360	18850	18840	18850	18840	30
379	20240801	131100	1081865950	18850	18830	18850	18830	9
380	20240801	131000	1081696380	18850	18830	18860	18830	424
381	20240801	130900	1073712390	18840	18870	18870	18840	102
382	20240801	130800	1071789810	18870	18870	18870	18840	8
383	20240801	130700	1071639030	18870	18870	18870	18870	0
384	20240801	130600	1071639030	18870	18870	18870	18870	2
385	20240801	130500	1071601290	18880	18880	18880	18880	0
386	20240801	130400	1071601290	18880	18860	18880	18860	252
387	20240801	130300	1066848550	18860	18830	18860	18830	21
388	20240801	130200	1066453090	18830	18830	18830	18830	36
389	20240801	130100	1065775210	18870	18830	18870	18830	111
390	20240801	130000	1063684800	18870	18850	18870	18820	1023
391	20240801	125900	1044421460	18850	18850	18850	18850	5
392	20240801	125800	1044327210	18850	18850	18850	18850	266
393	20240801	125700	1039313110	18860	18880	18880	18860	150
394	20240801	125600	1036483710	18880	18880	18880	18880	10
395	20240801	125500	1036294910	18880	18880	18880	18880	0
396	20240801	125400	1036294910	18880	18880	18880	18880	14
397	20240801	125300	1036030590	18870	18870	18870	18870	321
398	20240801	125200	1029973320	18880	18870	18880	18870	110
399	20240801	125100	1027897060	18870	18870	18870	18870	2
400	20240801	125000	1027859320	18870	18860	18870	18860	143
401	20240801	124900	1025161900	18860	18860	18860	18860	18
402	20240801	124800	1024822420	18860	18860	18860	18860	44
403	20240801	124700	1023992580	18850	18860	18860	18850	229
404	20240801	124600	1019675440	18860	18870	18870	18860	204
405	20240801	124500	1015827770	18880	18890	18890	18880	108
406	20240801	124400	1013788710	18890	18920	18920	18890	894
407	20240801	124300	996890970	18920	18910	18920	18910	224
408	20240801	124200	992655110	18920	18920	18920	18920	10
409	20240801	124100	992465910	18920	18930	18930	18920	332
410	20240801	124000	986183310	18930	18940	18940	18930	259
411	20240801	123900	981280300	18950	18960	18990	18950	546
412	20240801	123800	970927550	19000	19000	19000	19000	0
413	20240801	123700	970927550	19000	18990	19000	18990	24
414	20240801	123600	970471630	18960	18960	18960	18960	1
415	20240801	123500	970452670	19000	19000	19000	19000	0
416	20240801	123400	970452670	19000	19000	19000	19000	0
417	20240801	123300	970452670	19000	19000	19000	19000	23
418	20240801	123200	970015670	19010	19010	19010	19010	0
419	20240801	123100	970015670	19010	19010	19010	19010	0
420	20240801	123000	970015670	19010	18980	19010	18970	267
421	20240801	122900	964950520	19010	19010	19010	19010	1
422	20240801	122800	964931510	19000	19000	19000	19000	70
423	20240801	122700	963601510	18970	18970	18970	18970	10
424	20240801	122600	963411810	19000	19000	19000	19000	30
425	20240801	122500	962841810	19010	19010	19010	19010	0
426	20240801	122400	962841810	19010	19010	19010	19010	0
427	20240801	122300	962841810	19010	19010	19010	19010	0
428	20240801	122200	962841810	19010	19000	19010	18960	196
429	20240801	122100	959120560	18980	18980	18980	18980	50
430	20240801	122000	958171560	19000	19000	19000	19000	2
431	20240801	121900	958133560	19000	19000	19000	19000	0
432	20240801	121800	958133560	19000	19000	19000	19000	2
433	20240801	121700	958095560	18980	18980	18980	18980	7
434	20240801	121600	957962700	18960	18960	18960	18960	0
435	20240801	121500	957962700	18960	19000	19000	18960	121
436	20240801	121400	955664140	19000	18970	19000	18970	49
437	20240801	121300	954734550	19010	18970	19010	18970	536
438	20240801	121200	944566260	19010	19010	19010	19010	0
439	20240801	121100	944566260	19010	19010	19010	19010	0
440	20240801	121000	944566260	19010	19010	19010	19010	0
441	20240801	120900	944566260	19010	19010	19010	19010	0
442	20240801	120800	944566260	19010	19010	19010	19010	1
443	20240801	120700	944547250	18950	19000	19000	18950	112
444	20240801	120600	942423750	19000	19000	19000	19000	111
445	20240801	120500	940314750	19000	19000	19000	19000	15
446	20240801	120400	940029750	19010	19010	19010	19010	0
447	20240801	120300	940029750	19010	19010	19010	19010	0
448	20240801	120200	940029750	19010	19010	19010	19010	0
449	20240801	120100	940029750	19010	18960	19010	18950	100
450	20240801	120000	938134570	18960	19010	19010	18960	3
451	20240801	115900	938077640	19010	19020	19020	19010	8
452	20240801	115800	937925490	19020	19020	19020	19020	1
453	20240801	115700	937906470	19030	19030	19030	19030	1
454	20240801	115600	937887440	19020	19020	19020	19020	203
455	20240801	115500	934026380	19020	18920	19020	18920	1438
456	20240801	115400	906800050	19010	19010	19010	19010	10
457	20240801	115300	906609950	19010	19000	19010	18950	319
458	20240801	115200	900549830	19000	19000	19000	19000	6
459	20240801	115100	900435830	18910	18970	19000	18910	17
460	20240801	115000	900114210	18990	18910	18990	18910	187
461	20240801	114900	896567050	18970	18970	18970	18970	7
462	20240801	114800	896434260	18970	18970	18970	18970	4
463	20240801	114700	896358380	18970	18890	18970	18890	7
464	20240801	114600	896226070	18970	18970	18970	18970	14
465	20240801	114500	895960490	18970	18970	18970	18920	22
466	20240801	114400	895543200	18970	18970	18970	18970	19
467	20240801	114300	895182770	18970	18970	18970	18970	10
468	20240801	114200	894993070	18940	18850	18940	18850	153
469	20240801	114100	892095430	18940	18940	18940	18940	20
470	20240801	114000	891716630	18940	18890	18940	18840	790
471	20240801	113900	876784060	18860	18860	18880	18850	317
472	20240801	113800	870805380	18860	18850	18860	18820	813
473	20240801	113700	855500690	18850	18830	18850	18830	29
474	20240801	113600	854954320	18850	18830	18850	18820	510
475	20240801	113500	845355290	18840	18840	18840	18830	240
476	20240801	113400	840834770	18840	18840	18840	18840	2
477	20240801	113300	840797090	18850	18830	18850	18830	15
478	20240801	113200	840514540	18850	18840	18850	18830	297
479	20240801	113100	834921520	18860	18860	18860	18860	0
480	20240801	113000	834921520	18860	18860	18860	18860	1
481	20240801	112900	834902660	18840	18840	18860	18840	258
482	20240801	112800	830041910	18850	18850	18850	18850	56
483	20240801	112700	828986310	18850	18850	18850	18850	5
484	20240801	112600	828892060	18840	18850	18860	18840	191
485	20240801	112500	825292700	18850	18860	18860	18840	422
486	20240801	112400	817338080	18860	18860	18880	18860	112
487	20240801	112300	815225720	18860	18860	18860	18860	27
488	20240801	112200	814716500	18860	18880	18880	18860	204
489	20240801	112100	810866640	18880	18860	18880	18860	30
490	20240801	112000	810300440	18860	18860	18860	18850	234
491	20240801	111900	805887300	18860	18860	18880	18860	39
492	20240801	111800	805151730	18860	18880	18880	18860	171
493	20240801	111700	801923770	18880	18890	18930	18880	585
494	20240801	111600	790873520	18900	18930	18930	18900	6
495	20240801	111500	790760000	18930	18930	18930	18930	1
496	20240801	111400	790741070	18920	18900	18920	18890	731
497	20240801	111300	776923390	18920	18920	18920	18920	8
498	20240801	111200	776772030	18920	18920	18920	18920	1
499	20240801	111100	776753110	18920	18910	18920	18910	48
500	20240801	111000	775845190	18910	18920	18920	18910	226
501	20240801	110900	771569280	18920	18940	18940	18920	332
502	20240801	110800	765284120	18930	18930	18930	18930	75
503	20240801	110700	763864370	18930	18930	18930	18930	31
504	20240801	110600	763277540	18930	18910	18930	18910	503
505	20240801	110500	753765750	18920	18930	18930	18920	162
506	20240801	110400	750700700	18930	18930	18930	18930	10
507	20240801	110300	750511400	18930	18930	18930	18930	1
508	20240801	110200	750492470	18930	18930	18930	18930	35
509	20240801	110100	749829920	18930	18940	18940	18930	29
510	20240801	110000	749280900	18940	18970	18970	18940	54
511	20240801	105900	748256640	18970	18970	18970	18930	202
512	20240801	105800	744432700	18970	18970	18970	18970	0
513	20240801	105700	744432700	18970	18940	18970	18940	113
514	20240801	105600	742292450	18940	18930	18940	18930	16
515	20240801	105500	741989530	18920	18920	18920	18920	36
516	20240801	105400	741308410	18930	18930	18930	18930	22
517	20240801	105300	740891950	18930	18940	18940	18930	191
518	20240801	105200	737275810	18970	18970	18970	18970	17
519	20240801	105100	736953320	18970	18970	18970	18970	20
520	20240801	105000	736573920	18970	18970	18970	18960	50
521	20240801	104900	735625460	18940	18940	18940	18940	10
522	20240801	104800	735436060	18940	18940	18940	18910	19
523	20240801	104700	735076260	18940	18930	18940	18910	7
524	20240801	104600	734943820	18940	18940	18940	18940	1
525	20240801	104500	734924880	18900	18940	18950	18900	566
526	20240801	104400	724209480	18940	18930	18940	18930	101
527	20240801	104300	722297540	18930	18940	18940	18930	101
528	20240801	104200	720385600	18930	18930	18930	18930	200
529	20240801	104100	716599600	18950	18950	18950	18950	1
530	20240801	104000	716580650	18930	18900	18930	18900	217
531	20240801	103900	712478940	18900	18890	18900	18890	71
532	20240801	103800	711137740	18900	18930	18930	18900	19
533	20240801	103700	710778610	18930	18930	18930	18930	31
534	20240801	103600	710191780	18960	18960	18960	18960	10
535	20240801	103500	710002180	18970	18970	18970	18970	0
536	20240801	103400	710002180	18970	18900	18970	18900	251
537	20240801	103300	705258210	18970	18920	18970	18920	22
538	20240801	103200	704840970	18970	18930	18970	18910	111
539	20240801	103100	702741300	18940	18950	18950	18940	281
540	20240801	103000	697417760	18950	18980	18980	18950	207
541	20240801	102900	693495030	18980	18980	18980	18980	1
542	20240801	102800	693476050	18950	18950	18950	18950	175
543	20240801	102700	690159800	18950	18950	18980	18950	93
544	20240801	102600	688397120	18950	18960	18960	18950	230
545	20240801	102500	684038610	18950	18950	18950	18950	88
546	20240801	102400	682371010	18980	18980	18980	18980	5
547	20240801	102300	682276110	18990	18980	19000	18980	135
548	20240801	102200	679712790	19000	19000	19000	19000	1123
549	20240801	102100	658375790	18950	18910	18950	18910	5
550	20240801	102000	658281200	18960	18960	18960	18960	0
551	20240801	101900	658281200	18960	18930	18960	18920	1142
552	20240801	101800	636637980	18900	18930	18930	18900	40
553	20240801	101700	635880840	18930	18930	18930	18930	275
554	20240801	101600	630675090	18930	18930	18930	18930	8
555	20240801	101500	630523650	18930	18930	18930	18930	2
556	20240801	101400	630485790	18930	18940	18940	18930	148
557	20240801	101300	627684140	18890	18880	18890	18880	64
558	20240801	101200	626475800	18880	18870	18880	18860	205
559	20240801	101100	622607520	18880	18900	18900	18870	120
560	20240801	101000	620341910	18900	18910	18940	18900	93
561	20240801	100900	618583950	18910	18940	18940	18910	101
562	20240801	100800	616671040	18880	18940	18940	18880	21
563	20240801	100700	616273580	18940	18940	18940	18940	25
564	20240801	100600	615800080	18940	18890	18940	18890	4
565	20240801	100500	615724370	18880	18910	18950	18880	658
566	20240801	100400	603287140	18910	18920	18920	18910	302
567	20240801	100300	597575820	18950	18950	18950	18910	55
568	20240801	100200	596535590	18950	18920	18950	18910	270
569	20240801	100100	591425210	18950	18950	18950	18950	1
570	20240801	100000	591406260	18950	18950	18950	18950	1
571	20240801	095900	591387310	18920	18910	18950	18910	66
572	20240801	095800	590138700	18910	18960	18960	18910	4
573	20240801	095700	590063010	18900	18930	18960	18900	553
574	20240801	095600	579598740	18950	18940	18950	18940	115
575	20240801	095500	577420040	18910	18900	18960	18900	244
576	20240801	095400	572807650	18960	18950	18960	18950	101
577	20240801	095300	570893590	18960	18940	18960	18890	224
578	20240801	095200	566657880	18950	18980	18980	18950	663
579	20240801	095100	554089020	18980	18960	18980	18950	659
580	20240801	095000	541591260	18960	18960	18960	18960	4
581	20240801	094900	541515420	18970	18970	18970	18950	379
582	20240801	094800	534328990	18970	18970	18970	18970	0
583	20240801	094700	534328990	18970	18890	18970	18890	61
584	20240801	094600	533175020	18970	18890	18970	18890	15
585	20240801	094500	532890630	18940	18850	18940	18820	273
586	20240801	094400	527747330	18850	18820	18850	18810	1335
587	20240801	094300	502631090	18820	18950	18950	18820	3554
588	20240801	094200	435475190	18950	18990	18990	18950	699
589	20240801	094100	422214520	18980	18990	18990	18980	86
590	20240801	094000	420582110	18990	18990	18990	18990	238
591	20240801	093900	416062490	18990	18990	19000	18990	360
592	20240801	093800	409226060	18990	18980	18990	18980	161
593	20240801	093700	406170260	18980	19010	19010	18980	513
594	20240801	093600	396430720	19010	19010	19010	19010	7
595	20240801	093500	396297650	19010	18990	19010	18990	15
596	20240801	093400	396012720	18980	18980	18980	18980	0
597	20240801	093300	396012720	18980	18980	18980	18970	117
598	20240801	093200	393792630	18980	19040	19040	18980	733
599	20240801	093100	379861200	19040	19050	19060	19040	754
600	20240801	093000	365496890	19060	19050	19060	19040	392
601	20240801	092900	358033100	19040	19050	19050	19040	67
602	20240801	092800	356757400	19040	19050	19050	19040	374
603	20240801	092700	349634260	19040	19100	19110	19040	502
604	20240801	092600	340060260	19100	19070	19100	19060	1941
605	20240801	092500	303046400	19070	19160	19160	19070	2126
606	20240801	092400	262415470	19160	19150	19160	19150	258
607	20240801	092300	257472400	19150	19100	19150	19100	293
608	20240801	092200	251867410	19100	19100	19100	19100	0
609	20240801	092100	251867410	19100	19110	19120	19080	541
610	20240801	092000	241532480	19110	19100	19110	19100	199
611	20240801	091900	237730720	19090	19090	19090	19080	240
612	20240801	091800	233151350	19100	19160	19170	19100	457
613	20240801	091700	224400870	19140	19150	19160	19140	27
614	20240801	091600	223884020	19180	19180	19180	19120	288
615	20240801	091500	218360660	19180	19060	19180	19050	293
616	20240801	091400	212772390	19050	19070	19070	19050	66
617	20240801	091300	211514450	19200	19040	19200	19040	1037
618	20240801	091200	191671180	19110	19100	19110	19030	512
619	20240801	091100	181920530	19030	18950	19080	18950	1371
620	20240801	091000	155802070	18950	18950	19000	18940	1126
621	20240801	090900	134437990	18950	18960	18960	18940	302
622	20240801	090800	128715230	18960	19000	19000	18950	340
623	20240801	090700	122268850	18980	18940	19000	18940	480
624	20240801	090600	113159140	18940	19000	19000	18940	113
625	20240801	090500	111016340	19050	19040	19050	19040	10
626	20240801	090400	110825860	19050	18930	19050	18930	364
627	20240801	090300	103932170	19080	19000	19120	18910	816
628	20240801	090200	88440940	19000	19140	19140	19000	2487
629	20240801	090100	41062630	19140	19110	19140	19110	412
630	20240801	090000	33183230	19120	19070	19120	19070	1740