KissMeData/110990/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201000	2155543700	18700	18700	18700	18700	2208
3	20240801	200900	2155543700	18700	18700	18700	18700	0
4	20240801	200800	2155543700	18700	18700	18700	18700	0
5	20240801	200700	2155543700	18700	18700	18700	18700	0
6	20240801	200600	2155543700	18700	18700	18700	18700	0
7	20240801	200500	2155543700	18700	18700	18700	18700	0
8	20240801	200400	2155543700	18700	18700	18700	18700	0
9	20240801	200300	2155543700	18700	18700	18700	18700	0
10	20240801	200200	2155543700	18700	18700	18700	18700	0
11	20240801	200100	2155543700	18700	18700	18700	18700	0
12	20240801	200000	2155543700	18700	18700	18700	18700	0
13	20240801	195900	2155543700	18700	18700	18700	18700	0
14	20240801	195800	2155543700	18700	18700	18700	18700	0
15	20240801	195700	2155543700	18700	18700	18700	18700	0
16	20240801	195600	2155543700	18700	18700	18700	18700	0
17	20240801	195500	2155543700	18700	18700	18700	18700	0
18	20240801	195400	2155543700	18700	18700	18700	18700	0
19	20240801	195300	2155543700	18700	18700	18700	18700	0
20	20240801	195200	2155543700	18700	18700	18700	18700	0
21	20240801	195100	2155543700	18700	18700	18700	18700	0
22	20240801	195000	2155543700	18700	18700	18700	18700	0
23	20240801	194900	2155543700	18700	18700	18700	18700	0
24	20240801	194800	2155543700	18700	18700	18700	18700	0
25	20240801	194700	2155543700	18700	18700	18700	18700	0
26	20240801	194600	2155543700	18700	18700	18700	18700	0
27	20240801	194500	2155543700	18700	18700	18700	18700	0
28	20240801	194400	2155543700	18700	18700	18700	18700	0
29	20240801	194300	2155543700	18700	18700	18700	18700	0
30	20240801	194200	2155543700	18700	18700	18700	18700	0
31	20240801	194100	2155543700	18700	18700	18700	18700	0
32	20240801	194000	2155543700	18700	18700	18700	18700	2208
33	20240801	193900	2155543700	18700	18700	18700	18700	0
34	20240801	193800	2155543700	18700	18700	18700	18700	0
35	20240801	193700	2155543700	18700	18700	18700	18700	0
36	20240801	193600	2155543700	18700	18700	18700	18700	0
37	20240801	193500	2155543700	18700	18700	18700	18700	0
38	20240801	193400	2155543700	18700	18700	18700	18700	0
39	20240801	193300	2155543700	18700	18700	18700	18700	0
40	20240801	193200	2155543700	18700	18700	18700	18700	0
41	20240801	193100	2155543700	18700	18700	18700	18700	0
42	20240801	193000	2155543700	18700	18700	18700	18700	0
43	20240801	192900	2155543700	18700	18700	18700	18700	0
44	20240801	192800	2155543700	18700	18700	18700	18700	0
45	20240801	192700	2155543700	18700	18700	18700	18700	0
46	20240801	192600	2155543700	18700	18700	18700	18700	0
47	20240801	192500	2155543700	18700	18700	18700	18700	0
48	20240801	192400	2155543700	18700	18700	18700	18700	0
49	20240801	192300	2155543700	18700	18700	18700	18700	0
50	20240801	192200	2155543700	18700	18700	18700	18700	0
51	20240801	192100	2155543700	18700	18700	18700	18700	0
52	20240801	192000	2155543700	18700	18700	18700	18700	0
53	20240801	191900	2155543700	18700	18700	18700	18700	0
54	20240801	191800	2155543700	18700	18700	18700	18700	0
55	20240801	191700	2155543700	18700	18700	18700	18700	0
56	20240801	191600	2155543700	18700	18700	18700	18700	0
57	20240801	191500	2155543700	18700	18700	18700	18700	0
58	20240801	191400	2155543700	18700	18700	18700	18700	0
59	20240801	191300	2155543700	18700	18700	18700	18700	0
60	20240801	191200	2155543700	18700	18700	18700	18700	0
61	20240801	191100	2155543700	18700	18700	18700	18700	0
62	20240801	191000	2155543700	18700	18700	18700	18700	2208
63	20240801	190900	2155543700	18700	18700	18700	18700	0
64	20240801	190800	2155543700	18700	18700	18700	18700	0
65	20240801	190700	2155543700	18700	18700	18700	18700	0
66	20240801	190600	2155543700	18700	18700	18700	18700	0
67	20240801	190500	2155543700	18700	18700	18700	18700	0
68	20240801	190400	2155543700	18700	18700	18700	18700	0
69	20240801	190300	2155543700	18700	18700	18700	18700	0
70	20240801	190200	2155543700	18700	18700	18700	18700	0
71	20240801	190100	2155543700	18700	18700	18700	18700	0
72	20240801	190000	2155543700	18700	18700	18700	18700	0
73	20240801	185900	2155543700	18700	18700	18700	18700	0
74	20240801	185800	2155543700	18700	18700	18700	18700	0
75	20240801	185700	2155543700	18700	18700	18700	18700	0
76	20240801	185600	2155543700	18700	18700	18700	18700	0
77	20240801	185500	2155543700	18700	18700	18700	18700	0
78	20240801	185400	2155543700	18700	18700	18700	18700	0
79	20240801	185300	2155543700	18700	18700	18700	18700	0
80	20240801	185200	2155543700	18700	18700	18700	18700	0
81	20240801	185100	2155543700	18700	18700	18700	18700	0
82	20240801	185000	2155543700	18700	18700	18700	18700	0
83	20240801	184900	2155543700	18700	18700	18700	18700	0
84	20240801	184800	2155543700	18700	18700	18700	18700	0
85	20240801	184700	2155543700	18700	18700	18700	18700	0
86	20240801	184600	2155543700	18700	18700	18700	18700	0
87	20240801	184500	2155543700	18700	18700	18700	18700	0
88	20240801	184400	2155543700	18700	18700	18700	18700	0
89	20240801	184300	2155543700	18700	18700	18700	18700	0
90	20240801	184200	2155543700	18700	18700	18700	18700	0
91	20240801	184100	2155543700	18700	18700	18700	18700	0
92	20240801	184000	2155543700	18700	18700	18700	18700	2208
93	20240801	183900	2155543700	18700	18700	18700	18700	0
94	20240801	183800	2155543700	18700	18700	18700	18700	0
95	20240801	183700	2155543700	18700	18700	18700	18700	0
96	20240801	183600	2155543700	18700	18700	18700	18700	0
97	20240801	183500	2155543700	18700	18700	18700	18700	0
98	20240801	183400	2155543700	18700	18700	18700	18700	0
99	20240801	183300	2155543700	18700	18700	18700	18700	0
100	20240801	183200	2155543700	18700	18700	18700	18700	0
101	20240801	183100	2155543700	18700	18700	18700	18700	0
102	20240801	183000	2155543700	18700	18700	18700	18700	0
103	20240801	182900	2155543700	18700	18700	18700	18700	0
104	20240801	182800	2155543700	18700	18700	18700	18700	0
105	20240801	182700	2155543700	18700	18700	18700	18700	0
106	20240801	182600	2155543700	18700	18700	18700	18700	0
107	20240801	182500	2155543700	18700	18700	18700	18700	0
108	20240801	182400	2155543700	18700	18700	18700	18700	0
109	20240801	182300	2155543700	18700	18700	18700	18700	0
110	20240801	182200	2155543700	18700	18700	18700	18700	0
111	20240801	182100	2155543700	18700	18700	18700	18700	0
112	20240801	182000	2155543700	18700	18700	18700	18700	0
113	20240801	181900	2155543700	18700	18700	18700	18700	0
114	20240801	181800	2155543700	18700	18700	18700	18700	0
115	20240801	181700	2155543700	18700	18700	18700	18700	0
116	20240801	181600	2155543700	18700	18700	18700	18700	0
117	20240801	181500	2155543700	18700	18700	18700	18700	0
118	20240801	181400	2155543700	18700	18700	18700	18700	0
119	20240801	181300	2155543700	18700	18700	18700	18700	0
120	20240801	181200	2155543700	18700	18700	18700	18700	0
121	20240801	181100	2155543700	18700	18700	18700	18700	0
122	20240801	181000	2155543700	18700	18700	18700	18700	2208
123	20240801	180900	2155543700	18700	18700	18700	18700	0
124	20240801	180800	2155543700	18700	18700	18700	18700	0
125	20240801	180700	2155543700	18700	18700	18700	18700	0
126	20240801	180600	2155543700	18700	18700	18700	18700	0
127	20240801	180500	2155543700	18700	18700	18700	18700	0
128	20240801	180400	2155543700	18700	18700	18700	18700	0
129	20240801	180300	2155543700	18700	18700	18700	18700	0
130	20240801	180200	2155543700	18700	18700	18700	18700	0
131	20240801	180100	2155543700	18700	18700	18700	18700	0
132	20240801	180000	2155543700	18700	18700	18700	18700	0
133	20240801	175900	2155543700	18700	18700	18700	18700	0
134	20240801	175800	2155543700	18700	18700	18700	18700	0
135	20240801	175700	2155543700	18700	18700	18700	18700	0
136	20240801	175600	2155543700	18700	18700	18700	18700	0
137	20240801	175500	2155543700	18700	18700	18700	18700	0
138	20240801	175400	2155543700	18700	18700	18700	18700	0
139	20240801	175300	2155543700	18700	18700	18700	18700	0
140	20240801	175200	2155543700	18700	18700	18700	18700	0
141	20240801	175100	2155543700	18700	18700	18700	18700	0
142	20240801	175000	2155543700	18700	18700	18700	18700	0
143	20240801	174900	2155543700	18700	18700	18700	18700	0
144	20240801	174800	2155543700	18700	18700	18700	18700	0
145	20240801	174700	2155543700	18700	18700	18700	18700	0
146	20240801	174600	2155543700	18700	18700	18700	18700	0
147	20240801	174500	2155543700	18700	18700	18700	18700	0
148	20240801	174400	2155543700	18700	18700	18700	18700	0
149	20240801	174300	2155543700	18700	18700	18700	18700	0
150	20240801	174200	2155543700	18700	18700	18700	18700	0
151	20240801	174100	2155543700	18700	18700	18700	18700	0
152	20240801	174000	2155543700	18700	18700	18700	18700	2208
153	20240801	173900	2155543700	18700	18700	18700	18700	0
154	20240801	173800	2155543700	18700	18700	18700	18700	0
155	20240801	173700	2155543700	18700	18700	18700	18700	0
156	20240801	173600	2155543700	18700	18700	18700	18700	0
157	20240801	173500	2155543700	18700	18700	18700	18700	0
158	20240801	173400	2155543700	18700	18700	18700	18700	0
159	20240801	173300	2155543700	18700	18700	18700	18700	0
160	20240801	173200	2155543700	18700	18700	18700	18700	0
161	20240801	173100	2155543700	18700	18700	18700	18700	0
162	20240801	173000	2155543700	18700	18700	18700	18700	0
163	20240801	172900	2155543700	18700	18700	18700	18700	0
164	20240801	172800	2155543700	18700	18700	18700	18700	0
165	20240801	172700	2155543700	18700	18700	18700	18700	0
166	20240801	172600	2155543700	18700	18700	18700	18700	0
167	20240801	172500	2155543700	18700	18700	18700	18700	0
168	20240801	172400	2155543700	18700	18700	18700	18700	0
169	20240801	172300	2155543700	18700	18700	18700	18700	0
170	20240801	172200	2155543700	18700	18700	18700	18700	0
171	20240801	172100	2155543700	18700	18700	18700	18700	0
172	20240801	172000	2155543700	18700	18700	18700	18700	0
173	20240801	171900	2155543700	18700	18700	18700	18700	0
174	20240801	171800	2155543700	18700	18700	18700	18700	0
175	20240801	171700	2155543700	18700	18700	18700	18700	0
176	20240801	171600	2155543700	18700	18700	18700	18700	0
177	20240801	171500	2155543700	18700	18700	18700	18700	0
178	20240801	171400	2155543700	18700	18700	18700	18700	0
179	20240801	171300	2155543700	18700	18700	18700	18700	0
180	20240801	171200	2155543700	18700	18700	18700	18700	0
181	20240801	171100	2155543700	18700	18700	18700	18700	0
182	20240801	171000	2155543700	18700	18700	18700	18700	2208
183	20240801	170900	2155543700	18700	18700	18700	18700	0
184	20240801	170800	2155543700	18700	18700	18700	18700	0
185	20240801	170700	2155543700	18700	18700	18700	18700	0
186	20240801	170600	2155543700	18700	18700	18700	18700	0
187	20240801	170500	2155543700	18700	18700	18700	18700	0
188	20240801	170400	2155543700	18700	18700	18700	18700	0
189	20240801	170300	2155543700	18700	18700	18700	18700	0
190	20240801	170200	2155543700	18700	18700	18700	18700	0
191	20240801	170100	2155543700	18700	18700	18700	18700	0
192	20240801	170000	2155543700	18700	18700	18700	18700	0
193	20240801	165900	2155543700	18700	18700	18700	18700	0
194	20240801	165800	2155543700	18700	18700	18700	18700	0
195	20240801	165700	2155543700	18700	18700	18700	18700	0
196	20240801	165600	2155543700	18700	18700	18700	18700	0
197	20240801	165500	2155543700	18700	18700	18700	18700	0
198	20240801	165400	2155543700	18700	18700	18700	18700	0
199	20240801	165300	2155543700	18700	18700	18700	18700	0
200	20240801	165200	2155543700	18700	18700	18700	18700	0
201	20240801	165100	2155543700	18700	18700	18700	18700	0
202	20240801	165000	2155543700	18700	18700	18700	18700	0
203	20240801	164900	2155543700	18700	18700	18700	18700	0
204	20240801	164800	2155543700	18700	18700	18700	18700	0
205	20240801	164700	2155543700	18700	18700	18700	18700	0
206	20240801	164600	2155543700	18700	18700	18700	18700	0
207	20240801	164500	2155543700	18700	18700	18700	18700	0
208	20240801	164400	2155543700	18700	18700	18700	18700	0
209	20240801	164300	2155543700	18700	18700	18700	18700	0
210	20240801	164200	2155543700	18700	18700	18700	18700	0
211	20240801	164100	2155543700	18700	18700	18700	18700	0
212	20240801	164000	2155543700	18700	18700	18700	18700	2208
213	20240801	163900	2155543700	18700	18700	18700	18700	0
214	20240801	163800	2155543700	18700	18700	18700	18700	0
215	20240801	163700	2155543700	18700	18700	18700	18700	0
216	20240801	163600	2155543700	18700	18700	18700	18700	0
217	20240801	163500	2155543700	18700	18700	18700	18700	0
218	20240801	163400	2155543700	18700	18700	18700	18700	0
219	20240801	163300	2155543700	18700	18700	18700	18700	0
220	20240801	163200	2155543700	18700	18700	18700	18700	0
221	20240801	163100	2155543700	18700	18700	18700	18700	0
222	20240801	163000	2155543700	18700	18700	18700	18700	0
223	20240801	162900	2155543700	18700	18700	18700	18700	0
224	20240801	162800	2155543700	18700	18700	18700	18700	0
225	20240801	162700	2155543700	18700	18700	18700	18700	0
226	20240801	162600	2155543700	18700	18700	18700	18700	0
227	20240801	162500	2155543700	18700	18700	18700	18700	0
228	20240801	162400	2155543700	18700	18700	18700	18700	0
229	20240801	162300	2155543700	18700	18700	18700	18700	0
230	20240801	162200	2155543700	18700	18700	18700	18700	0
231	20240801	162100	2155543700	18700	18700	18700	18700	0
232	20240801	162000	2155543700	18700	18700	18700	18700	0
233	20240801	161900	2155543700	18700	18700	18700	18700	0
234	20240801	161800	2155543700	18700	18700	18700	18700	0
235	20240801	161700	2155543700	18700	18700	18700	18700	0
236	20240801	161600	2155543700	18700	18700	18700	18700	0
237	20240801	161500	2155543700	18700	18700	18700	18700	0
238	20240801	161400	2155543700	18700	18700	18700	18700	0
239	20240801	161300	2155543700	18700	18700	18700	18700	0
240	20240801	161200	2155543700	18700	18700	18700	18700	0
241	20240801	161100	2155543700	18700	18700	18700	18700	0
242	20240801	161000	2155543700	18700	18700	18700	18700	2208
243	20240801	160900	2155543700	18700	18700	18700	18700	0
244	20240801	160800	2155543700	18700	18700	18700	18700	0
245	20240801	160700	2155543700	18700	18700	18700	18700	0
246	20240801	160600	2155543700	18700	18700	18700	18700	0
247	20240801	160500	2155543700	18700	18700	18700	18700	0
248	20240801	160400	2155543700	18700	18700	18700	18700	0
249	20240801	160300	2155543700	18700	18700	18700	18700	0
250	20240801	160200	2155543700	18700	18700	18700	18700	0
251	20240801	160100	2155543700	18700	18700	18700	18700	0
252	20240801	160000	2155543700	18700	18700	18700	18700	0
253	20240801	155900	2155543700	18700	18700	18700	18700	0
254	20240801	155800	2155543700	18700	18700	18700	18700	0
255	20240801	155700	2155543700	18700	18700	18700	18700	0
256	20240801	155600	2155543700	18700	18700	18700	18700	0
257	20240801	155500	2155543700	18700	18700	18700	18700	0
258	20240801	155400	2155543700	18700	18700	18700	18700	0
259	20240801	155300	2155543700	18700	18700	18700	18700	0
260	20240801	155200	2155543700	18700	18700	18700	18700	0
261	20240801	155100	2155543700	18700	18700	18700	18700	0
262	20240801	155000	2155543700	18700	18700	18700	18700	0
263	20240801	154900	2155543700	18700	18700	18700	18700	0
264	20240801	154800	2155543700	18700	18700	18700	18700	0
265	20240801	154700	2155543700	18700	18700	18700	18700	0
266	20240801	154600	2155543700	18700	18700	18700	18700	0
267	20240801	154500	2155543700	18700	18700	18700	18700	0
268	20240801	154400	2155543700	18700	18700	18700	18700	0
269	20240801	154300	2155543700	18700	18700	18700	18700	0
270	20240801	154200	2155543700	18700	18700	18700	18700	0
271	20240801	154100	2155543700	18700	18700	18700	18700	0
272	20240801	154000	2155543700	18700	18700	18700	18700	2208
273	20240801	153900	2155543700	18700	18700	18700	18700	0
274	20240801	153800	2155543700	18700	18700	18700	18700	0
275	20240801	153700	2155543700	18700	18700	18700	18700	0
276	20240801	153600	2155543700	18700	18700	18700	18700	0
277	20240801	153500	2155543700	18700	18700	18700	18700	0
278	20240801	153400	2155543700	18700	18700	18700	18700	0
279	20240801	153300	2155543700	18700	18700	18700	18700	0
280	20240801	153200	2155543700	18700	18700	18700	18700	0
281	20240801	153100	2155543700	18700	18700	18700	18700	0
282	20240801	153000	2155543700	18700	18700	18700	18700	2208
283	20240801	152900	2114254100	18750	18750	18750	18750	0
284	20240801	152800	2114254100	18750	18750	18750	18750	0
285	20240801	152700	2114254100	18750	18750	18750	18750	0
286	20240801	152600	2114254100	18750	18750	18750	18750	0
287	20240801	152500	2114254100	18750	18750	18750	18750	0
288	20240801	152400	2114254100	18750	18750	18750	18750	0
289	20240801	152300	2114254100	18750	18750	18750	18750	0
290	20240801	152200	2114254100	18750	18750	18750	18750	0
291	20240801	152100	2114254100	18750	18750	18750	18750	0
292	20240801	152000	2114254100	18750	18750	18750	18750	0
293	20240801	151900	2114254100	18750	18760	18760	18750	116
294	20240801	151800	2112077950	18760	18770	18770	18760	239
295	20240801	151700	2107593310	18770	18780	18780	18770	1389
296	20240801	151600	2081521350	18780	18780	18780	18780	166
297	20240801	151500	2078403870	18770	18750	18770	18750	3
298	20240801	151400	2078347580	18750	18730	18750	18730	87
299	20240801	151300	2076716390	18730	18740	18750	18730	618
300	20240801	151200	2065134280	18710	18710	18740	18700	1562
301	20240801	151100	2035921390	18710	18740	18740	18710	86
302	20240801	151000	2034311150	18740	18750	18750	18710	506
303	20240801	150900	2024839240	18750	18780	18780	18750	134
304	20240801	150800	2022325560	18780	18780	18780	18780	15
305	20240801	150700	2022043860	18790	18810	18810	18780	404
306	20240801	150600	2014450460	18810	18820	18820	18810	187
307	20240801	150500	2010931520	18820	18830	18830	18820	541
308	20240801	150400	2000745420	18830	18840	18840	18830	63
309	20240801	150300	1999559080	18850	18890	18890	18850	1162
310	20240801	150200	1977646630	18900	18930	18930	18900	1520
311	20240801	150100	1948908010	18960	18960	18960	18960	14
312	20240801	150000	1948642570	18960	18960	18960	18960	80
313	20240801	145900	1947125770	18960	18960	18960	18960	130
314	20240801	145800	1944660970	18970	18970	18970	18970	61
315	20240801	145700	1943503800	18970	18960	18970	18960	105
316	20240801	145600	1941512380	18960	18960	18960	18940	368
317	20240801	145500	1934538070	18970	18970	18970	18970	122
318	20240801	145400	1932223730	18970	18980	18980	18970	63
319	20240801	145300	1931028610	18970	18980	18980	18970	137
320	20240801	145200	1928429710	18980	18980	18980	18980	120
321	20240801	145100	1926152110	18980	18980	18980	18980	60
322	20240801	145000	1925013310	18970	18970	18970	18970	143
323	20240801	144900	1922300600	18970	18980	18980	18970	305
324	20240801	144800	1916511720	18980	18980	18980	18980	66
325	20240801	144700	1915259040	18980	18940	18980	18940	121
326	20240801	144600	1912963860	18940	18940	18940	18940	122
327	20240801	144500	1910653180	18940	18940	18940	18940	65
328	20240801	144400	1909422080	18940	18930	18940	18930	135
329	20240801	144300	1906865670	18930	18940	18940	18930	121
330	20240801	144200	1904573940	18940	18940	18940	18940	69
331	20240801	144100	1903267080	18930	18930	18930	18930	112
332	20240801	144000	1901146920	18930	18930	18930	18930	120
333	20240801	143900	1898875320	18930	18930	18930	18930	60
334	20240801	143800	1897739520	18910	18930	18930	18910	141
335	20240801	143700	1895070790	18930	18930	18930	18930	121
336	20240801	143600	1892780260	18930	18930	18930	18930	61
337	20240801	143500	1891625530	18930	18920	18930	18920	148
338	20240801	143400	1888823920	18920	18930	18930	18920	109
339	20240801	143300	1886761040	18930	18930	18930	18910	1433
340	20240801	143200	1859640850	18930	18940	18940	18930	67
341	20240801	143100	1858371940	18940	18940	18940	18940	120
342	20240801	143000	1856099140	18930	18940	18940	18930	124
343	20240801	142900	1853750610	18930	18960	18960	18930	1203
344	20240801	142800	1830962360	18960	19000	19000	18960	1020
345	20240801	142700	1811618280	18970	19000	19000	18970	100
346	20240801	142600	1809719480	19000	19000	19000	19000	240
347	20240801	142500	1805159480	18990	18970	18990	18970	77
348	20240801	142400	1803698770	18970	18990	18990	18970	72
349	20240801	142300	1802331630	18990	18990	18990	18990	163
350	20240801	142200	1799236260	18990	18990	18990	18990	87
351	20240801	142100	1797584130	18950	18980	19000	18950	469
352	20240801	142000	1788685480	19000	18980	19000	18980	74
353	20240801	141900	1787280400	18980	18980	18980	18980	306
354	20240801	141800	1781472520	18980	18960	18980	18960	120
355	20240801	141700	1779196920	18950	18950	18950	18950	170
356	20240801	141600	1775975420	18940	18960	18960	18940	78
357	20240801	141500	1774496880	18960	18970	18980	18960	244
358	20240801	141400	1769868370	18970	18960	18970	18960	78
359	20240801	141300	1768389480	18940	18980	18980	18940	1067
360	20240801	141200	1748160700	18980	19010	19010	18980	555
361	20240801	141100	1737623050	19010	19010	19010	19010	60
362	20240801	141000	1736482450	19010	19030	19030	19010	125
363	20240801	140900	1734105580	19020	19030	19030	19020	66
364	20240801	140800	1732850250	19020	19020	19020	19020	181
365	20240801	140700	1729407630	18960	19010	19010	18960	139
366	20240801	140600	1726769190	19010	19010	19010	19010	120
367	20240801	140500	1724487990	18990	18990	18990	18990	88
368	20240801	140400	1722816870	18990	19020	19020	18990	121
369	20240801	140300	1720515480	18990	19030	19030	18990	404
370	20240801	140200	1712835070	19030	19040	19040	19030	181
371	20240801	140100	1709389330	19040	19040	19040	19040	361
372	20240801	140000	1702515890	19040	19040	19040	19040	166
373	20240801	135900	1699355250	19030	19030	19030	19030	115
374	20240801	135800	1697166800	19030	19030	19030	19030	120
375	20240801	135700	1694883200	19030	19000	19030	19000	351
376	20240801	135600	1688211690	19000	19010	19010	19000	124
377	20240801	135500	1685855090	19010	19000	19010	19000	120
378	20240801	135400	1683574420	19000	19000	19000	19000	60
379	20240801	135300	1682434420	18990	18990	18990	18990	121
380	20240801	135200	1680136630	18990	18990	18990	18990	120
381	20240801	135100	1677857830	18990	18940	18990	18940	229
382	20240801	135000	1673517570	18940	19000	19000	18940	358
383	20240801	134900	1666725350	19000	19000	19000	19000	121
384	20240801	134800	1664426350	19000	19000	19000	19000	62
385	20240801	134700	1663248350	19000	19000	19010	19000	126
386	20240801	134600	1660854190	19010	19000	19010	19000	120
387	20240801	134500	1658573350	19000	19000	19000	19000	60
388	20240801	134400	1657433350	19000	19000	19000	19000	122
389	20240801	134300	1655115350	19000	18950	19000	18950	185
390	20240801	134200	1651603550	18990	18950	18990	18950	121
391	20240801	134100	1649307640	18990	18950	18990	18950	91
392	20240801	134000	1647580790	18970	18950	18970	18950	140
393	20240801	133900	1644925370	18960	19000	19000	18960	443
394	20240801	133800	1636523060	18970	18970	18970	18970	140
395	20240801	133700	1633867260	19010	19000	19010	19000	120
396	20240801	133600	1631586490	19000	19000	19000	19000	121
397	20240801	133500	1629287490	19000	19000	19000	19000	121
398	20240801	133400	1626988490	18930	19010	19010	18930	196
399	20240801	133300	1623273370	19010	19030	19030	18990	815
400	20240801	133200	1607785270	19030	19030	19030	19030	120
401	20240801	133100	1605501670	19030	19030	19030	19030	60
402	20240801	133000	1604359870	19030	19040	19040	19030	234
403	20240801	132900	1599905960	19040	19050	19080	19040	416
404	20240801	132800	1591980130	19080	19080	19080	19080	121
405	20240801	132700	1589671450	19080	19080	19080	19080	60
406	20240801	132600	1588526650	19080	19080	19080	19080	121
407	20240801	132500	1586217970	19080	19080	19080	19080	120
408	20240801	132400	1583928370	19080	19080	19080	19080	60
409	20240801	132300	1582783570	19080	19090	19090	19080	305
410	20240801	132200	1576963530	19090	19090	19090	19090	135
411	20240801	132100	1574386380	19080	19080	19080	19080	105
412	20240801	132000	1572382980	19040	19080	19080	19040	80
413	20240801	131900	1570857270	19080	19090	19090	19080	152
414	20240801	131800	1567956500	19090	19090	19090	19090	227
415	20240801	131700	1563623070	19090	19090	19090	19090	147
416	20240801	131600	1560816840	19080	19080	19080	19080	611
417	20240801	131500	1549158960	19090	19070	19090	19070	694
418	20240801	131400	1535916350	19060	19070	19070	19060	140
419	20240801	131300	1533247350	19070	19060	19070	19060	121
420	20240801	131200	1530940990	19050	19050	19050	19050	89
421	20240801	131100	1529245540	19050	19050	19050	19050	234
422	20240801	131000	1524787840	19050	19040	19050	19040	172
423	20240801	130900	1521512460	19030	19050	19050	19030	160
424	20240801	130800	1518466460	19050	19010	19050	19010	887
425	20240801	130700	1501586890	19010	18930	19010	18920	1518
426	20240801	130600	1472819390	18930	18930	18930	18930	120
427	20240801	130500	1470547790	18850	18940	18950	18850	1018
428	20240801	130400	1451309580	18940	18890	18940	18890	614
429	20240801	130300	1439689270	18880	18880	18880	18880	0
430	20240801	130200	1439689270	18880	18880	18890	18880	743
431	20240801	130100	1425656460	18920	18910	18920	18900	778
432	20240801	130000	1410946570	18940	18940	18940	18940	120
433	20240801	125900	1408673770	18940	18940	18940	18940	15
434	20240801	125800	1408389670	18940	18890	18940	18890	590
435	20240801	125700	1397227380	18890	18880	18890	18880	70
436	20240801	125600	1395905580	18890	18890	18890	18890	135
437	20240801	125500	1393355430	18870	18840	18870	18840	435
438	20240801	125400	1385155700	18830	18830	18830	18830	179
439	20240801	125300	1381785130	18820	18820	18820	18820	167
440	20240801	125200	1378642190	18820	18810	18820	18810	151
441	20240801	125100	1375801820	18790	18780	18790	18780	232
442	20240801	125000	1371443940	18780	18780	18780	18780	1
443	20240801	124900	1371425160	18790	18800	18800	18790	583
444	20240801	124800	1360470050	18810	18800	18810	18800	165
445	20240801	124700	1357368020	18800	18800	18800	18790	15
446	20240801	124600	1357086030	18800	18790	18800	18790	36
447	20240801	124500	1356409250	18790	18790	18790	18790	59
448	20240801	124400	1355300640	18760	18760	18760	18760	0
449	20240801	124300	1355300640	18760	18760	18760	18760	0
450	20240801	124200	1355300640	18760	18760	18760	18760	130
451	20240801	124100	1352861840	18760	18760	18760	18760	19
452	20240801	124000	1352505400	18760	18750	18760	18750	21
453	20240801	123900	1352111640	18750	18750	18750	18750	0
454	20240801	123800	1352111640	18750	18750	18750	18750	33
455	20240801	123700	1351492890	18750	18750	18750	18750	50
456	20240801	123600	1350555390	18740	18740	18740	18740	140
457	20240801	123500	1347931790	18740	18740	18740	18740	0
458	20240801	123400	1347931790	18740	18730	18740	18730	64
459	20240801	123300	1346733000	18710	18720	18720	18710	77
460	20240801	123200	1345291890	18730	18730	18730	18730	52
461	20240801	123100	1344317930	18730	18730	18730	18730	0
462	20240801	123000	1344317930	18730	18730	18730	18730	1
463	20240801	122900	1344299200	18730	18730	18730	18730	67
464	20240801	122800	1343044290	18730	18730	18730	18730	1
465	20240801	122700	1343025560	18720	18720	18720	18720	342
466	20240801	122600	1336623320	18730	18730	18730	18730	0
467	20240801	122500	1336623320	18730	18730	18730	18730	31
468	20240801	122400	1336042690	18740	18740	18740	18740	7
469	20240801	122300	1335911510	18720	18720	18720	18720	0
470	20240801	122200	1335911510	18720	18720	18720	18720	250
471	20240801	122100	1331231510	18720	18720	18720	18710	182
472	20240801	122000	1327824910	18740	18740	18740	18740	8
473	20240801	121900	1327674990	18740	18720	18740	18720	330
474	20240801	121800	1321493390	18730	18730	18730	18730	200
475	20240801	121700	1317747390	18720	18720	18720	18720	20
476	20240801	121600	1317372990	18720	18720	18730	18720	60
477	20240801	121500	1316249500	18710	18710	18710	18710	0
478	20240801	121400	1316249500	18710	18710	18710	18710	0
479	20240801	121300	1316249500	18710	18710	18710	18710	180
480	20240801	121200	1312881700	18740	18720	18740	18710	130
481	20240801	121100	1310447730	18720	18720	18720	18720	1
482	20240801	121000	1310429010	18740	18740	18740	18740	1
483	20240801	120900	1310410270	18740	18740	18740	18740	180
484	20240801	120800	1307037070	18750	18740	18750	18740	141
485	20240801	120700	1304394720	18760	18760	18760	18760	0
486	20240801	120600	1304394720	18760	18760	18760	18760	130
487	20240801	120500	1301955920	18770	18780	18780	18770	87
488	20240801	120400	1300322070	18780	18780	18780	18780	0
489	20240801	120300	1300322070	18780	18780	18780	18780	0
490	20240801	120200	1300322070	18780	18780	18780	18780	200
491	20240801	120100	1296566070	18780	18780	18780	18780	0
492	20240801	120000	1296566070	18780	18820	18820	18780	191
493	20240801	115900	1292979050	18820	18820	18820	18820	1
494	20240801	115800	1292960230	18780	18820	18820	18780	208
495	20240801	115700	1289053710	18810	18780	18810	18780	209
496	20240801	115600	1285124520	18800	18800	18800	18800	50
497	20240801	115500	1284184520	18810	18810	18810	18810	0
498	20240801	115400	1284184520	18810	18770	18810	18770	53
499	20240801	115300	1283189670	18770	18760	18770	18760	63
500	20240801	115200	1282007780	18760	18740	18760	18740	899
501	20240801	115100	1265152970	18700	18710	18710	18700	248
502	20240801	115000	1260513990	18700	18700	18700	18700	0
503	20240801	114900	1260513990	18700	18700	18700	18700	60
504	20240801	114800	1259391990	18690	18690	18690	18690	20
505	20240801	114700	1259018190	18690	18690	18690	18690	3
506	20240801	114600	1258962120	18690	18710	18710	18690	144
507	20240801	114500	1256269300	18740	18700	18740	18700	81
508	20240801	114400	1254754560	18710	18710	18710	18710	42
509	20240801	114300	1253968740	18730	18730	18730	18730	92
510	20240801	114200	1252245580	18750	18750	18750	18750	0
511	20240801	114100	1252245580	18750	18750	18750	18750	0
512	20240801	114000	1252245580	18750	18750	18750	18750	5
513	20240801	113900	1252151830	18720	18720	18720	18720	17
514	20240801	113800	1251833590	18700	18690	18700	18690	158
515	20240801	113700	1248879190	18680	18680	18680	18680	0
516	20240801	113600	1248879190	18680	18690	18690	18680	345
517	20240801	113500	1242431640	18690	18700	18700	18690	40
518	20240801	113400	1241683710	18700	18700	18700	18700	20
519	20240801	113300	1241309710	18700	18710	18710	18700	148
520	20240801	113200	1238542100	18700	18700	18700	18700	0
521	20240801	113100	1238542100	18700	18700	18700	18700	90
522	20240801	113000	1236859100	18700	18700	18700	18700	136
523	20240801	112900	1234315900	18700	18750	18750	18700	90
524	20240801	112800	1232631400	18750	18740	18750	18740	164
525	20240801	112700	1229556830	18690	18690	18690	18690	0
526	20240801	112600	1229556830	18690	18690	18690	18690	0
527	20240801	112500	1229556830	18690	18690	18690	18690	0
528	20240801	112400	1229556830	18690	18690	18690	18690	0
529	20240801	112300	1229556830	18690	18690	18690	18690	0
530	20240801	112200	1229556830	18690	18700	18700	18690	68
531	20240801	112100	1228285880	18750	18750	18750	18750	1
532	20240801	112000	1228267130	18700	18740	18750	18700	145
533	20240801	111900	1225552160	18740	18740	18740	18740	0
534	20240801	111800	1225552160	18740	18680	18740	18680	6
535	20240801	111700	1225440020	18680	18680	18680	18680	6
536	20240801	111600	1225327940	18680	18680	18680	18680	0
537	20240801	111500	1225327940	18680	18680	18680	18680	0
538	20240801	111400	1225327940	18680	18680	18680	18680	0
539	20240801	111300	1225327940	18680	18700	18700	18680	50
540	20240801	111200	1224393100	18710	18750	18750	18710	171
541	20240801	111100	1221193650	18710	18710	18710	18710	0
542	20240801	111000	1221193650	18710	18710	18710	18710	76
543	20240801	110900	1219771690	18710	18710	18710	18710	3
544	20240801	110800	1219715560	18710	18700	18710	18700	169
545	20240801	110700	1216555190	18680	18680	18680	18680	68
546	20240801	110600	1215284950	18680	18730	18730	18680	374
547	20240801	110500	1208288290	18750	18750	18750	18730	35
548	20240801	110400	1207632600	18750	18750	18750	18750	1
549	20240801	110300	1207613850	18690	18690	18690	18690	58
550	20240801	110200	1206529830	18710	18710	18710	18710	22
551	20240801	110100	1206118210	18710	18710	18710	18710	0
552	20240801	110000	1206118210	18710	18710	18710	18710	0
553	20240801	105900	1206118210	18710	18710	18710	18710	122
554	20240801	105800	1203835590	18710	18700	18710	18700	152
555	20240801	105700	1200992830	18700	18700	18700	18700	54
556	20240801	105600	1199983030	18660	18660	18660	18660	0
557	20240801	105500	1199983030	18660	18660	18660	18660	0
558	20240801	105400	1199983030	18660	18700	18700	18660	165
559	20240801	105300	1196903200	18710	18720	18720	18700	244
560	20240801	105200	1192338960	18740	18740	18740	18740	50
561	20240801	105100	1191401960	18740	18740	18740	18740	0
562	20240801	105000	1191401960	18740	18740	18740	18740	0
563	20240801	104900	1191401960	18740	18740	18740	18740	3
564	20240801	104800	1191345740	18760	18760	18760	18760	0
565	20240801	104700	1191345740	18760	18760	18760	18760	143
566	20240801	104600	1188663060	18830	18830	18830	18830	0
567	20240801	104500	1188663060	18830	18830	18830	18770	67
568	20240801	104400	1187405050	18830	18740	18830	18740	535
569	20240801	104300	1177377740	18730	18690	18730	18690	487
570	20240801	104200	1168269110	18640	18640	18640	18640	0
571	20240801	104100	1168269110	18640	18640	18640	18640	5
572	20240801	104000	1168175910	18640	18650	18650	18640	19
573	20240801	103900	1167821570	18640	18690	18690	18640	482
574	20240801	103800	1158820030	18720	18720	18720	18700	201
575	20240801	103700	1155060310	18720	18690	18720	18690	75
576	20240801	103600	1153656340	18690	18670	18690	18660	313
577	20240801	103500	1147812370	18670	18670	18670	18670	120
578	20240801	103400	1145571970	18700	18660	18720	18650	210
579	20240801	103300	1141654360	18720	18720	18720	18720	10
580	20240801	103200	1141467160	18720	18630	18720	18630	647
581	20240801	103100	1129375250	18610	18610	18610	18610	1
582	20240801	103000	1129356640	18610	18610	18610	18610	0
583	20240801	102900	1129356640	18610	18620	18620	18610	302
584	20240801	102800	1123735420	18620	18620	18620	18620	5
585	20240801	102700	1123642320	18610	18660	18660	18610	446
586	20240801	102600	1115328560	18660	18690	18690	18660	16
587	20240801	102500	1115029570	18670	18620	18670	18610	1044
588	20240801	102400	1095550390	18610	18680	18680	18610	854
589	20240801	102300	1079647720	18680	18720	18720	18680	937
590	20240801	102200	1062125760	18710	18730	18730	18710	489
591	20240801	102100	1052969710	18730	18760	18760	18730	492
592	20240801	102000	1043744060	18760	18790	18790	18760	17
593	20240801	101900	1043424660	18760	18760	18760	18760	5
594	20240801	101800	1043330860	18760	18790	18800	18760	817
595	20240801	101700	1027990430	18790	18790	18790	18790	183
596	20240801	101600	1024551860	18790	18800	18800	18790	157
597	20240801	101500	1021601270	18800	18810	18820	18800	243
598	20240801	101400	1017030450	18820	18820	18820	18810	112
599	20240801	101300	1014923620	18820	18820	18820	18810	151
600	20240801	101200	1012082880	18820	18830	18830	18810	359
601	20240801	101100	1005325420	18830	18880	18880	18810	1915
602	20240801	101000	969254060	18890	18880	18890	18880	163
603	20240801	100900	966176270	18880	18900	18910	18880	547
604	20240801	100800	955840190	18910	18950	18950	18910	486
605	20240801	100700	946643560	18950	18990	18990	18950	31
606	20240801	100600	946055270	18990	19020	19020	18990	167
607	20240801	100500	942881820	19040	19000	19040	19000	869
608	20240801	100400	926355400	19020	18960	19020	18960	234
609	20240801	100300	921906770	19030	19030	19030	19030	1
610	20240801	100200	921887740	19000	19030	19030	19000	75
611	20240801	100100	920461270	19040	19030	19040	19030	147
612	20240801	100000	917663050	19090	19020	19090	19020	113
613	20240801	095900	915510480	18900	18890	18910	18880	1326
614	20240801	095800	890439920	18890	18900	18900	18890	92
615	20240801	095700	888701330	18910	18940	18940	18900	538
616	20240801	095600	878522040	18930	18950	18950	18930	62
617	20240801	095500	877347800	18970	18980	18980	18970	468
618	20240801	095400	868465170	19000	19020	19020	18990	1470
619	20240801	095300	840518860	19020	19030	19030	19020	33
620	20240801	095200	839891060	19020	19010	19020	19010	240
621	20240801	095100	835326760	19010	19020	19020	19010	283
622	20240801	095000	829945290	19020	19050	19060	19020	1402
623	20240801	094900	803254880	19050	19050	19050	19050	0
624	20240801	094800	803254880	19050	19050	19050	19050	3
625	20240801	094700	803197730	19050	19060	19060	19050	302
626	20240801	094600	797443010	19090	19090	19090	19090	1
627	20240801	094500	797423920	19060	19090	19100	19060	260
628	20240801	094400	792466720	19090	19060	19090	19060	471
629	20240801	094300	783481420	19040	19110	19110	19040	169
630	20240801	094200	780254200	19120	19120	19120	19120	396
631	20240801	094100	772682680	19120	19100	19120	19100	568
632	20240801	094000	761826600	19090	19100	19100	19090	117
633	20240801	093900	759593060	19090	19020	19090	19020	492
634	20240801	093800	750217930	19020	19060	19060	19020	30
635	20240801	093700	749646230	19080	19100	19100	19080	205
636	20240801	093600	745734120	19090	19080	19090	19080	45
637	20240801	093500	744875510	19080	19000	19090	19000	164
638	20240801	093400	741754380	19020	19150	19170	19020	2193
639	20240801	093300	699905530	19150	19240	19240	19150	495
640	20240801	093200	690409620	19250	19290	19290	19250	892
641	20240801	093100	673235290	19300	19330	19330	19300	911
642	20240801	093000	655647860	19340	19350	19400	19340	844
643	20240801	092900	639319430	19360	19390	19400	19360	272
644	20240801	092800	634053150	19400	19440	19440	19400	614
645	20240801	092700	622139920	19440	19440	19440	19420	191
646	20240801	092600	618427430	19440	19500	19500	19440	126
647	20240801	092500	615976010	19520	19440	19520	19440	544
648	20240801	092400	605363050	19440	19430	19450	19350	972
649	20240801	092300	586475530	19350	19350	19430	19350	37
650	20240801	092200	585759500	19420	19420	19450	19350	1074
651	20240801	092100	564915750	19420	19580	19580	19420	1004
652	20240801	092000	545344450	19570	19510	19570	19510	2434
653	20240801	091900	497781000	19520	19500	19520	19470	538
654	20240801	091800	487301770	19500	19540	19540	19500	1409
655	20240801	091700	459806270	19540	19540	19540	19540	0
656	20240801	091600	459806270	19540	19400	19540	19400	323
657	20240801	091500	453497500	19430	19430	19430	19430	0
658	20240801	091400	453497500	19430	19410	19440	19410	410
659	20240801	091300	445534430	19340	19340	19340	19340	4
660	20240801	091200	445457070	19340	19340	19360	19320	629
661	20240801	091100	433295850	19340	19450	19450	19340	1860
662	20240801	091000	397186060	19450	19470	19570	19420	81
663	20240801	090900	395607600	19450	19490	19490	19440	199
664	20240801	090800	391736260	19500	19580	19580	19500	3484
665	20240801	090700	323669670	19590	19650	19650	19590	1815
666	20240801	090600	288078020	19650	19770	19770	19650	2134
667	20240801	090500	246053040	19780	19590	19780	19590	5688
668	20240801	090400	134218140	19570	19590	19600	19570	564
669	20240801	090300	123176560	19590	19570	19650	19570	1027
670	20240801	090200	103028160	19570	19510	19570	19510	430
671	20240801	090100	94630800	19570	19590	19600	19470	480
672	20240801	090000	85255950	19650	19490	19650	19370	4374