KissMeData/370090/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211700	412399980	17080	17080	17080	17080	812
3	20240801	211600	412399980	17080	17080	17080	17080	0
4	20240801	211500	412399980	17080	17080	17080	17080	0
5	20240801	211400	412399980	17080	17080	17080	17080	0
6	20240801	211300	412399980	17080	17080	17080	17080	0
7	20240801	211200	412399980	17080	17080	17080	17080	0
8	20240801	211100	412399980	17080	17080	17080	17080	0
9	20240801	211000	412399980	17080	17080	17080	17080	0
10	20240801	210900	412399980	17080	17080	17080	17080	0
11	20240801	210800	412399980	17080	17080	17080	17080	0
12	20240801	210700	412399980	17080	17080	17080	17080	0
13	20240801	210600	412399980	17080	17080	17080	17080	0
14	20240801	210500	412399980	17080	17080	17080	17080	0
15	20240801	210400	412399980	17080	17080	17080	17080	0
16	20240801	210300	412399980	17080	17080	17080	17080	0
17	20240801	210200	412399980	17080	17080	17080	17080	0
18	20240801	210100	412399980	17080	17080	17080	17080	0
19	20240801	210000	412399980	17080	17080	17080	17080	0
20	20240801	205900	412399980	17080	17080	17080	17080	0
21	20240801	205800	412399980	17080	17080	17080	17080	0
22	20240801	205700	412399980	17080	17080	17080	17080	0
23	20240801	205600	412399980	17080	17080	17080	17080	0
24	20240801	205500	412399980	17080	17080	17080	17080	0
25	20240801	205400	412399980	17080	17080	17080	17080	0
26	20240801	205300	412399980	17080	17080	17080	17080	0
27	20240801	205200	412399980	17080	17080	17080	17080	0
28	20240801	205100	412399980	17080	17080	17080	17080	0
29	20240801	205000	412399980	17080	17080	17080	17080	0
30	20240801	204900	412399980	17080	17080	17080	17080	0
31	20240801	204800	412399980	17080	17080	17080	17080	0
32	20240801	204700	412399980	17080	17080	17080	17080	812
33	20240801	204600	412399980	17080	17080	17080	17080	0
34	20240801	204500	412399980	17080	17080	17080	17080	0
35	20240801	204400	412399980	17080	17080	17080	17080	0
36	20240801	204300	412399980	17080	17080	17080	17080	0
37	20240801	204200	412399980	17080	17080	17080	17080	0
38	20240801	204100	412399980	17080	17080	17080	17080	0
39	20240801	204000	412399980	17080	17080	17080	17080	0
40	20240801	203900	412399980	17080	17080	17080	17080	0
41	20240801	203800	412399980	17080	17080	17080	17080	0
42	20240801	203700	412399980	17080	17080	17080	17080	0
43	20240801	203600	412399980	17080	17080	17080	17080	0
44	20240801	203500	412399980	17080	17080	17080	17080	0
45	20240801	203400	412399980	17080	17080	17080	17080	0
46	20240801	203300	412399980	17080	17080	17080	17080	0
47	20240801	203200	412399980	17080	17080	17080	17080	0
48	20240801	203100	412399980	17080	17080	17080	17080	0
49	20240801	203000	412399980	17080	17080	17080	17080	0
50	20240801	202900	412399980	17080	17080	17080	17080	0
51	20240801	202800	412399980	17080	17080	17080	17080	0
52	20240801	202700	412399980	17080	17080	17080	17080	0
53	20240801	202600	412399980	17080	17080	17080	17080	0
54	20240801	202500	412399980	17080	17080	17080	17080	0
55	20240801	202400	412399980	17080	17080	17080	17080	0
56	20240801	202300	412399980	17080	17080	17080	17080	0
57	20240801	202200	412399980	17080	17080	17080	17080	0
58	20240801	202100	412399980	17080	17080	17080	17080	0
59	20240801	202000	412399980	17080	17080	17080	17080	0
60	20240801	201900	412399980	17080	17080	17080	17080	0
61	20240801	201800	412399980	17080	17080	17080	17080	0
62	20240801	201700	412399980	17080	17080	17080	17080	812
63	20240801	201600	412399980	17080	17080	17080	17080	0
64	20240801	201500	412399980	17080	17080	17080	17080	0
65	20240801	201400	412399980	17080	17080	17080	17080	0
66	20240801	201300	412399980	17080	17080	17080	17080	0
67	20240801	201200	412399980	17080	17080	17080	17080	0
68	20240801	201100	412399980	17080	17080	17080	17080	0
69	20240801	201000	412399980	17080	17080	17080	17080	0
70	20240801	200900	412399980	17080	17080	17080	17080	0
71	20240801	200800	412399980	17080	17080	17080	17080	0
72	20240801	200700	412399980	17080	17080	17080	17080	0
73	20240801	200600	412399980	17080	17080	17080	17080	0
74	20240801	200500	412399980	17080	17080	17080	17080	0
75	20240801	200400	412399980	17080	17080	17080	17080	0
76	20240801	200300	412399980	17080	17080	17080	17080	0
77	20240801	200200	412399980	17080	17080	17080	17080	0
78	20240801	200100	412399980	17080	17080	17080	17080	0
79	20240801	200000	412399980	17080	17080	17080	17080	0
80	20240801	195900	412399980	17080	17080	17080	17080	0
81	20240801	195800	412399980	17080	17080	17080	17080	0
82	20240801	195700	412399980	17080	17080	17080	17080	0
83	20240801	195600	412399980	17080	17080	17080	17080	0
84	20240801	195500	412399980	17080	17080	17080	17080	0
85	20240801	195400	412399980	17080	17080	17080	17080	0
86	20240801	195300	412399980	17080	17080	17080	17080	0
87	20240801	195200	412399980	17080	17080	17080	17080	0
88	20240801	195100	412399980	17080	17080	17080	17080	0
89	20240801	195000	412399980	17080	17080	17080	17080	0
90	20240801	194900	412399980	17080	17080	17080	17080	0
91	20240801	194800	412399980	17080	17080	17080	17080	0
92	20240801	194700	412399980	17080	17080	17080	17080	812
93	20240801	194600	412399980	17080	17080	17080	17080	0
94	20240801	194500	412399980	17080	17080	17080	17080	0
95	20240801	194400	412399980	17080	17080	17080	17080	0
96	20240801	194300	412399980	17080	17080	17080	17080	0
97	20240801	194200	412399980	17080	17080	17080	17080	0
98	20240801	194100	412399980	17080	17080	17080	17080	0
99	20240801	194000	412399980	17080	17080	17080	17080	0
100	20240801	193900	412399980	17080	17080	17080	17080	0
101	20240801	193800	412399980	17080	17080	17080	17080	0
102	20240801	193700	412399980	17080	17080	17080	17080	0
103	20240801	193600	412399980	17080	17080	17080	17080	0
104	20240801	193500	412399980	17080	17080	17080	17080	0
105	20240801	193400	412399980	17080	17080	17080	17080	0
106	20240801	193300	412399980	17080	17080	17080	17080	0
107	20240801	193200	412399980	17080	17080	17080	17080	0
108	20240801	193100	412399980	17080	17080	17080	17080	0
109	20240801	193000	412399980	17080	17080	17080	17080	0
110	20240801	192900	412399980	17080	17080	17080	17080	0
111	20240801	192800	412399980	17080	17080	17080	17080	0
112	20240801	192700	412399980	17080	17080	17080	17080	0
113	20240801	192600	412399980	17080	17080	17080	17080	0
114	20240801	192500	412399980	17080	17080	17080	17080	0
115	20240801	192400	412399980	17080	17080	17080	17080	0
116	20240801	192300	412399980	17080	17080	17080	17080	0
117	20240801	192200	412399980	17080	17080	17080	17080	0
118	20240801	192100	412399980	17080	17080	17080	17080	0
119	20240801	192000	412399980	17080	17080	17080	17080	0
120	20240801	191900	412399980	17080	17080	17080	17080	0
121	20240801	191800	412399980	17080	17080	17080	17080	0
122	20240801	191700	412399980	17080	17080	17080	17080	812
123	20240801	191600	412399980	17080	17080	17080	17080	0
124	20240801	191500	412399980	17080	17080	17080	17080	0
125	20240801	191400	412399980	17080	17080	17080	17080	0
126	20240801	191300	412399980	17080	17080	17080	17080	0
127	20240801	191200	412399980	17080	17080	17080	17080	0
128	20240801	191100	412399980	17080	17080	17080	17080	0
129	20240801	191000	412399980	17080	17080	17080	17080	0
130	20240801	190900	412399980	17080	17080	17080	17080	0
131	20240801	190800	412399980	17080	17080	17080	17080	0
132	20240801	190700	412399980	17080	17080	17080	17080	0
133	20240801	190600	412399980	17080	17080	17080	17080	0
134	20240801	190500	412399980	17080	17080	17080	17080	0
135	20240801	190400	412399980	17080	17080	17080	17080	0
136	20240801	190300	412399980	17080	17080	17080	17080	0
137	20240801	190200	412399980	17080	17080	17080	17080	0
138	20240801	190100	412399980	17080	17080	17080	17080	0
139	20240801	190000	412399980	17080	17080	17080	17080	0
140	20240801	185900	412399980	17080	17080	17080	17080	0
141	20240801	185800	412399980	17080	17080	17080	17080	0
142	20240801	185700	412399980	17080	17080	17080	17080	0
143	20240801	185600	412399980	17080	17080	17080	17080	0
144	20240801	185500	412399980	17080	17080	17080	17080	0
145	20240801	185400	412399980	17080	17080	17080	17080	0
146	20240801	185300	412399980	17080	17080	17080	17080	0
147	20240801	185200	412399980	17080	17080	17080	17080	0
148	20240801	185100	412399980	17080	17080	17080	17080	0
149	20240801	185000	412399980	17080	17080	17080	17080	0
150	20240801	184900	412399980	17080	17080	17080	17080	0
151	20240801	184800	412399980	17080	17080	17080	17080	0
152	20240801	184700	412399980	17080	17080	17080	17080	812
153	20240801	184600	412399980	17080	17080	17080	17080	0
154	20240801	184500	412399980	17080	17080	17080	17080	0
155	20240801	184400	412399980	17080	17080	17080	17080	0
156	20240801	184300	412399980	17080	17080	17080	17080	0
157	20240801	184200	412399980	17080	17080	17080	17080	0
158	20240801	184100	412399980	17080	17080	17080	17080	0
159	20240801	184000	412399980	17080	17080	17080	17080	0
160	20240801	183900	412399980	17080	17080	17080	17080	0
161	20240801	183800	412399980	17080	17080	17080	17080	0
162	20240801	183700	412399980	17080	17080	17080	17080	0
163	20240801	183600	412399980	17080	17080	17080	17080	0
164	20240801	183500	412399980	17080	17080	17080	17080	0
165	20240801	183400	412399980	17080	17080	17080	17080	0
166	20240801	183300	412399980	17080	17080	17080	17080	0
167	20240801	183200	412399980	17080	17080	17080	17080	0
168	20240801	183100	412399980	17080	17080	17080	17080	0
169	20240801	183000	412399980	17080	17080	17080	17080	0
170	20240801	182900	412399980	17080	17080	17080	17080	0
171	20240801	182800	412399980	17080	17080	17080	17080	0
172	20240801	182700	412399980	17080	17080	17080	17080	0
173	20240801	182600	412399980	17080	17080	17080	17080	0
174	20240801	182500	412399980	17080	17080	17080	17080	0
175	20240801	182400	412399980	17080	17080	17080	17080	0
176	20240801	182300	412399980	17080	17080	17080	17080	0
177	20240801	182200	412399980	17080	17080	17080	17080	0
178	20240801	182100	412399980	17080	17080	17080	17080	0
179	20240801	182000	412399980	17080	17080	17080	17080	0
180	20240801	181900	412399980	17080	17080	17080	17080	0
181	20240801	181800	412399980	17080	17080	17080	17080	0
182	20240801	181700	412399980	17080	17080	17080	17080	812
183	20240801	181600	412399980	17080	17080	17080	17080	0
184	20240801	181500	412399980	17080	17080	17080	17080	0
185	20240801	181400	412399980	17080	17080	17080	17080	0
186	20240801	181300	412399980	17080	17080	17080	17080	0
187	20240801	181200	412399980	17080	17080	17080	17080	0
188	20240801	181100	412399980	17080	17080	17080	17080	0
189	20240801	181000	412399980	17080	17080	17080	17080	0
190	20240801	180900	412399980	17080	17080	17080	17080	0
191	20240801	180800	412399980	17080	17080	17080	17080	0
192	20240801	180700	412399980	17080	17080	17080	17080	0
193	20240801	180600	412399980	17080	17080	17080	17080	0
194	20240801	180500	412399980	17080	17080	17080	17080	0
195	20240801	180400	412399980	17080	17080	17080	17080	0
196	20240801	180300	412399980	17080	17080	17080	17080	0
197	20240801	180200	412399980	17080	17080	17080	17080	0
198	20240801	180100	412399980	17080	17080	17080	17080	0
199	20240801	180000	412399980	17080	17080	17080	17080	0
200	20240801	175900	412399980	17080	17080	17080	17080	0
201	20240801	175800	412399980	17080	17080	17080	17080	0
202	20240801	175700	412399980	17080	17080	17080	17080	0
203	20240801	175600	412399980	17080	17080	17080	17080	0
204	20240801	175500	412399980	17080	17080	17080	17080	0
205	20240801	175400	412399980	17080	17080	17080	17080	0
206	20240801	175300	412399980	17080	17080	17080	17080	0
207	20240801	175200	412399980	17080	17080	17080	17080	0
208	20240801	175100	412399980	17080	17080	17080	17080	0
209	20240801	175000	412399980	17080	17080	17080	17080	0
210	20240801	174900	412399980	17080	17080	17080	17080	0
211	20240801	174800	412399980	17080	17080	17080	17080	0
212	20240801	174700	412399980	17080	17080	17080	17080	812
213	20240801	174600	412399980	17080	17080	17080	17080	0
214	20240801	174500	412399980	17080	17080	17080	17080	0
215	20240801	174400	412399980	17080	17080	17080	17080	0
216	20240801	174300	412399980	17080	17080	17080	17080	0
217	20240801	174200	412399980	17080	17080	17080	17080	0
218	20240801	174100	412399980	17080	17080	17080	17080	0
219	20240801	174000	412399980	17080	17080	17080	17080	0
220	20240801	173900	412399980	17080	17080	17080	17080	0
221	20240801	173800	412399980	17080	17080	17080	17080	0
222	20240801	173700	412399980	17080	17080	17080	17080	0
223	20240801	173600	412399980	17080	17080	17080	17080	0
224	20240801	173500	412399980	17080	17080	17080	17080	0
225	20240801	173400	412399980	17080	17080	17080	17080	0
226	20240801	173300	412399980	17080	17080	17080	17080	0
227	20240801	173200	412399980	17080	17080	17080	17080	0
228	20240801	173100	412399980	17080	17080	17080	17080	0
229	20240801	173000	412399980	17080	17080	17080	17080	0
230	20240801	172900	412399980	17080	17080	17080	17080	0
231	20240801	172800	412399980	17080	17080	17080	17080	0
232	20240801	172700	412399980	17080	17080	17080	17080	0
233	20240801	172600	412399980	17080	17080	17080	17080	0
234	20240801	172500	412399980	17080	17080	17080	17080	0
235	20240801	172400	412399980	17080	17080	17080	17080	0
236	20240801	172300	412399980	17080	17080	17080	17080	0
237	20240801	172200	412399980	17080	17080	17080	17080	0
238	20240801	172100	412399980	17080	17080	17080	17080	0
239	20240801	172000	412399980	17080	17080	17080	17080	0
240	20240801	171900	412399980	17080	17080	17080	17080	0
241	20240801	171800	412399980	17080	17080	17080	17080	0
242	20240801	171700	412399980	17080	17080	17080	17080	812
243	20240801	171600	412399980	17080	17080	17080	17080	0
244	20240801	171500	412399980	17080	17080	17080	17080	0
245	20240801	171400	412399980	17080	17080	17080	17080	0
246	20240801	171300	412399980	17080	17080	17080	17080	0
247	20240801	171200	412399980	17080	17080	17080	17080	0
248	20240801	171100	412399980	17080	17080	17080	17080	0
249	20240801	171000	412399980	17080	17080	17080	17080	0
250	20240801	170900	412399980	17080	17080	17080	17080	0
251	20240801	170800	412399980	17080	17080	17080	17080	0
252	20240801	170700	412399980	17080	17080	17080	17080	0
253	20240801	170600	412399980	17080	17080	17080	17080	0
254	20240801	170500	412399980	17080	17080	17080	17080	0
255	20240801	170400	412399980	17080	17080	17080	17080	0
256	20240801	170300	412399980	17080	17080	17080	17080	0
257	20240801	170200	412399980	17080	17080	17080	17080	0
258	20240801	170100	412399980	17080	17080	17080	17080	0
259	20240801	170000	412399980	17080	17080	17080	17080	0
260	20240801	165900	412399980	17080	17080	17080	17080	0
261	20240801	165800	412399980	17080	17080	17080	17080	0
262	20240801	165700	412399980	17080	17080	17080	17080	0
263	20240801	165600	412399980	17080	17080	17080	17080	0
264	20240801	165500	412399980	17080	17080	17080	17080	0
265	20240801	165400	412399980	17080	17080	17080	17080	0
266	20240801	165300	412399980	17080	17080	17080	17080	0
267	20240801	165200	412399980	17080	17080	17080	17080	0
268	20240801	165100	412399980	17080	17080	17080	17080	0
269	20240801	165000	412399980	17080	17080	17080	17080	0
270	20240801	164900	412399980	17080	17080	17080	17080	0
271	20240801	164800	412399980	17080	17080	17080	17080	0
272	20240801	164700	412399980	17080	17080	17080	17080	812
273	20240801	164600	412399980	17080	17080	17080	17080	0
274	20240801	164500	412399980	17080	17080	17080	17080	0
275	20240801	164400	412399980	17080	17080	17080	17080	0
276	20240801	164300	412399980	17080	17080	17080	17080	0
277	20240801	164200	412399980	17080	17080	17080	17080	0
278	20240801	164100	412399980	17080	17080	17080	17080	0
279	20240801	164000	412399980	17080	17080	17080	17080	0
280	20240801	163900	412399980	17080	17080	17080	17080	0
281	20240801	163800	412399980	17080	17080	17080	17080	0
282	20240801	163700	412399980	17080	17080	17080	17080	0
283	20240801	163600	412399980	17080	17080	17080	17080	0
284	20240801	163500	412399980	17080	17080	17080	17080	0
285	20240801	163400	412399980	17080	17080	17080	17080	0
286	20240801	163300	412399980	17080	17080	17080	17080	0
287	20240801	163200	412399980	17080	17080	17080	17080	0
288	20240801	163100	412399980	17080	17080	17080	17080	0
289	20240801	163000	412399980	17080	17080	17080	17080	0
290	20240801	162900	412399980	17080	17080	17080	17080	0
291	20240801	162800	412399980	17080	17080	17080	17080	0
292	20240801	162700	412399980	17080	17080	17080	17080	0
293	20240801	162600	412399980	17080	17080	17080	17080	0
294	20240801	162500	412399980	17080	17080	17080	17080	0
295	20240801	162400	412399980	17080	17080	17080	17080	0
296	20240801	162300	412399980	17080	17080	17080	17080	0
297	20240801	162200	412399980	17080	17080	17080	17080	0
298	20240801	162100	412399980	17080	17080	17080	17080	0
299	20240801	162000	412399980	17080	17080	17080	17080	0
300	20240801	161900	412399980	17080	17080	17080	17080	0
301	20240801	161800	412399980	17080	17080	17080	17080	0
302	20240801	161700	412399980	17080	17080	17080	17080	812
303	20240801	161600	412399980	17080	17080	17080	17080	0
304	20240801	161500	412399980	17080	17080	17080	17080	0
305	20240801	161400	412399980	17080	17080	17080	17080	0
306	20240801	161300	412399980	17080	17080	17080	17080	0
307	20240801	161200	412399980	17080	17080	17080	17080	0
308	20240801	161100	412399980	17080	17080	17080	17080	0
309	20240801	161000	412399980	17080	17080	17080	17080	0
310	20240801	160900	412399980	17080	17080	17080	17080	0
311	20240801	160800	412399980	17080	17080	17080	17080	0
312	20240801	160700	412399980	17080	17080	17080	17080	0
313	20240801	160600	412399980	17080	17080	17080	17080	0
314	20240801	160500	412399980	17080	17080	17080	17080	0
315	20240801	160400	412399980	17080	17080	17080	17080	0
316	20240801	160300	412399980	17080	17080	17080	17080	0
317	20240801	160200	412399980	17080	17080	17080	17080	0
318	20240801	160100	412399980	17080	17080	17080	17080	0
319	20240801	160000	412399980	17080	17080	17080	17080	0
320	20240801	155900	412399980	17080	17080	17080	17080	0
321	20240801	155800	412399980	17080	17080	17080	17080	0
322	20240801	155700	412399980	17080	17080	17080	17080	0
323	20240801	155600	412399980	17080	17080	17080	17080	0
324	20240801	155500	412399980	17080	17080	17080	17080	0
325	20240801	155400	412399980	17080	17080	17080	17080	0
326	20240801	155300	412399980	17080	17080	17080	17080	0
327	20240801	155200	412399980	17080	17080	17080	17080	0
328	20240801	155100	412399980	17080	17080	17080	17080	0
329	20240801	155000	412399980	17080	17080	17080	17080	0
330	20240801	154900	412399980	17080	17080	17080	17080	0
331	20240801	154800	412399980	17080	17080	17080	17080	0
332	20240801	154700	412399980	17080	17080	17080	17080	812
333	20240801	154600	412399980	17080	17080	17080	17080	0
334	20240801	154500	412399980	17080	17080	17080	17080	0
335	20240801	154400	412399980	17080	17080	17080	17080	0
336	20240801	154300	412399980	17080	17080	17080	17080	0
337	20240801	154200	412399980	17080	17080	17080	17080	0
338	20240801	154100	412399980	17080	17080	17080	17080	0
339	20240801	154000	412399980	17080	17080	17080	17080	0
340	20240801	153900	412399980	17080	17080	17080	17080	0
341	20240801	153800	412399980	17080	17080	17080	17080	0
342	20240801	153700	412399980	17080	17080	17080	17080	0
343	20240801	153600	412399980	17080	17080	17080	17080	0
344	20240801	153500	412399980	17080	17080	17080	17080	0
345	20240801	153400	412399980	17080	17080	17080	17080	0
346	20240801	153300	412399980	17080	17080	17080	17080	0
347	20240801	153200	412399980	17080	17080	17080	17080	0
348	20240801	153100	412399980	17080	17080	17080	17080	0
349	20240801	153000	412399980	17080	17080	17080	17080	812
350	20240801	152900	398531020	17090	17090	17090	17090	0
351	20240801	152800	398531020	17090	17090	17090	17090	0
352	20240801	152700	398531020	17090	17090	17090	17090	0
353	20240801	152600	398531020	17090	17090	17090	17090	0
354	20240801	152500	398531020	17090	17090	17090	17090	0
355	20240801	152400	398531020	17090	17090	17090	17090	0
356	20240801	152300	398531020	17090	17090	17090	17090	0
357	20240801	152200	398531020	17090	17090	17090	17090	0
358	20240801	152100	398531020	17090	17090	17090	17090	0
359	20240801	152000	398531020	17090	17090	17090	17090	0
360	20240801	151900	398531020	17090	17060	17090	17060	71
361	20240801	151800	397317900	17070	17070	17070	17070	3
362	20240801	151700	397266690	17070	17070	17070	17070	44
363	20240801	151600	396515610	17060	17060	17060	17060	0
364	20240801	151500	396515610	17060	17060	17060	17060	22
365	20240801	151400	396140290	17060	17060	17060	17060	0
366	20240801	151300	396140290	17060	17060	17060	17060	10
367	20240801	151200	395969690	17060	17060	17060	17060	45
368	20240801	151100	395201990	17060	17060	17060	17060	24
369	20240801	151000	394792550	17070	17070	17070	17070	9
370	20240801	150900	394638920	17070	17070	17070	17070	49
371	20240801	150800	393802490	17070	17070	17070	17070	121
372	20240801	150700	391737020	17070	17070	17070	17070	0
373	20240801	150600	391737020	17070	17070	17070	17070	5
374	20240801	150500	391651670	17070	17070	17070	17070	153
375	20240801	150400	389039960	17070	17070	17070	17070	3
376	20240801	150300	388988750	17070	17070	17070	17070	1
377	20240801	150200	388971680	17080	17080	17080	17080	0
378	20240801	150100	388971680	17080	17060	17080	17060	256
379	20240801	150000	384603450	17060	17060	17060	17060	1
380	20240801	145900	384586390	17060	17060	17060	17060	3
381	20240801	145800	384535210	17070	17070	17070	17070	0
382	20240801	145700	384535210	17070	17070	17070	17070	7
383	20240801	145600	384415720	17070	17080	17080	17070	55
384	20240801	145500	383476400	17080	17080	17080	17080	0
385	20240801	145400	383476400	17080	17080	17080	17080	0
386	20240801	145300	383476400	17080	17080	17080	17080	0
387	20240801	145200	383476400	17080	17080	17080	17080	0
388	20240801	145100	383476400	17080	17080	17080	17080	13
389	20240801	145000	383254360	17080	17070	17080	17070	127
390	20240801	144900	381085350	17050	17050	17050	17050	5
391	20240801	144800	381000100	17050	17050	17050	17050	0
392	20240801	144700	381000100	17050	17050	17050	17050	10
393	20240801	144600	380829600	17060	17060	17060	17060	0
394	20240801	144500	380829600	17060	17060	17060	17060	10
395	20240801	144400	380659000	17070	17070	17070	17070	0
396	20240801	144300	380659000	17070	17070	17070	17070	0
397	20240801	144200	380659000	17070	17070	17070	17070	0
398	20240801	144100	380659000	17070	17070	17070	17070	1
399	20240801	144000	380641930	17070	17070	17070	17070	100
400	20240801	143900	378934930	17080	17080	17080	17080	0
401	20240801	143800	378934930	17080	17080	17080	17080	0
402	20240801	143700	378934930	17080	17080	17080	17080	0
403	20240801	143600	378934930	17080	17050	17080	17050	25
404	20240801	143500	378508540	17050	17050	17050	17050	0
405	20240801	143400	378508540	17050	17050	17050	17050	24
406	20240801	143300	378099340	17090	17090	17090	17090	0
407	20240801	143200	378099340	17090	17090	17090	17090	0
408	20240801	143100	378099340	17090	17090	17090	17090	0
409	20240801	143000	378099340	17090	17090	17090	17090	0
410	20240801	142900	378099340	17090	17090	17090	17090	0
411	20240801	142800	378099340	17090	17090	17090	17090	0
412	20240801	142700	378099340	17090	17090	17090	17090	0
413	20240801	142600	378099340	17090	17090	17090	17090	23
414	20240801	142500	377706270	17090	17090	17090	17090	1
415	20240801	142400	377689180	17060	17050	17060	17050	38
416	20240801	142300	377040960	17050	17050	17050	17050	0
417	20240801	142200	377040960	17050	17050	17050	17050	0
418	20240801	142100	377040960	17050	17040	17050	17040	23
419	20240801	142000	376648860	17040	17040	17040	17040	0
420	20240801	141900	376648860	17040	17040	17040	17040	0
421	20240801	141800	376648860	17040	17040	17040	17040	0
422	20240801	141700	376648860	17040	17040	17040	17040	0
423	20240801	141600	376648860	17040	17040	17040	17040	0
424	20240801	141500	376648860	17040	17040	17040	17040	0
425	20240801	141400	376648860	17040	17040	17040	17040	5
426	20240801	141300	376563660	17050	17050	17050	17050	0
427	20240801	141200	376563660	17050	17050	17050	17050	1
428	20240801	141100	376546610	17050	17050	17050	17050	22
429	20240801	141000	376171510	17060	17060	17060	17060	2
430	20240801	140900	376137390	17060	17060	17060	17060	5
431	20240801	140800	376052090	17060	17060	17060	17060	6
432	20240801	140700	375949730	17050	17050	17050	17050	0
433	20240801	140600	375949730	17050	17050	17050	17050	4
434	20240801	140500	375881530	17050	17050	17050	17050	0
435	20240801	140400	375881530	17050	17050	17050	17050	2
436	20240801	140300	375847430	17050	17050	17050	17050	0
437	20240801	140200	375847430	17050	17050	17050	17050	0
438	20240801	140100	375847430	17050	17050	17050	17050	0
439	20240801	140000	375847430	17050	17050	17050	17050	106
440	20240801	135900	374040130	17050	17050	17050	17050	0
441	20240801	135800	374040130	17050	17050	17050	17050	0
442	20240801	135700	374040130	17050	17050	17050	17050	1
443	20240801	135600	374023080	17000	17000	17000	17000	0
444	20240801	135500	374023080	17000	17000	17000	17000	0
445	20240801	135400	374023080	17000	17000	17000	17000	0
446	20240801	135300	374023080	17000	17000	17000	17000	10
447	20240801	135200	373853080	17000	17000	17000	17000	100
448	20240801	135100	372153080	17010	17010	17010	17010	100
449	20240801	135000	370452080	17010	17010	17010	17010	14
450	20240801	134900	370213940	17010	17010	17010	17010	0
451	20240801	134800	370213940	17010	17010	17010	17010	0
452	20240801	134700	370213940	17010	17010	17010	17010	1
453	20240801	134600	370196930	17000	17030	17030	17000	738
454	20240801	134500	357641670	17050	17050	17050	17050	0
455	20240801	134400	357641670	17050	17050	17050	17050	100
456	20240801	134300	355936670	17050	17050	17050	17050	0
457	20240801	134200	355936670	17050	17050	17050	17050	107
458	20240801	134100	354112320	17050	17050	17050	17050	0
459	20240801	134000	354112320	17050	17050	17050	17050	0
460	20240801	133900	354112320	17050	17050	17050	17050	0
461	20240801	133800	354112320	17050	17050	17050	17050	0
462	20240801	133700	354112320	17050	17050	17050	17050	0
463	20240801	133600	354112320	17050	17050	17050	17050	0
464	20240801	133500	354112320	17050	17050	17050	17050	0
465	20240801	133400	354112320	17050	17050	17050	17050	77
466	20240801	133300	352799470	17050	17050	17050	17050	0
467	20240801	133200	352799470	17050	17050	17050	17050	0
468	20240801	133100	352799470	17050	17050	17050	17050	0
469	20240801	133000	352799470	17050	17050	17050	17050	0
470	20240801	132900	352799470	17050	17050	17050	17050	15
471	20240801	132800	352543720	17050	17050	17050	17050	0
472	20240801	132700	352543720	17050	17050	17050	17050	0
473	20240801	132600	352543720	17050	17050	17050	17050	167
474	20240801	132500	349696370	17050	17050	17050	17050	3
475	20240801	132400	349645220	17050	17060	17060	17050	21
476	20240801	132300	349287120	17050	17050	17050	17050	20
477	20240801	132200	348946120	17050	17050	17050	17050	5
478	20240801	132100	348860870	17060	17060	17060	17060	79
479	20240801	132000	347513130	17060	17060	17060	17060	0
480	20240801	131900	347513130	17060	17060	17060	17060	0
481	20240801	131800	347513130	17060	17060	17060	17060	1
482	20240801	131700	347496070	17060	17060	17060	17060	1
483	20240801	131600	347479010	17060	17060	17060	17060	61
484	20240801	131500	346438350	17100	17100	17100	17100	0
485	20240801	131400	346438350	17100	17100	17100	17100	0
486	20240801	131300	346438350	17100	17100	17100	17100	0
487	20240801	131200	346438350	17100	17100	17100	17100	63
488	20240801	131100	345361050	17100	17100	17100	17100	168
489	20240801	131000	342488250	17060	17060	17060	17060	0
490	20240801	130900	342488250	17060	17060	17060	17060	0
491	20240801	130800	342488250	17060	17060	17060	17060	0
492	20240801	130700	342488250	17060	17060	17060	17060	0
493	20240801	130600	342488250	17060	17060	17060	17060	7
494	20240801	130500	342368830	17060	17070	17070	17060	130
495	20240801	130400	340150750	17100	17100	17100	17100	0
496	20240801	130300	340150750	17100	17100	17100	17100	0
497	20240801	130200	340150750	17100	17100	17100	17100	0
498	20240801	130100	340150750	17100	17100	17100	17100	0
499	20240801	130000	340150750	17100	17100	17100	17100	1
500	20240801	125900	340133650	17100	17100	17100	17100	0
501	20240801	125800	340133650	17100	17080	17100	17080	210
502	20240801	125700	336544720	17080	17080	17080	17080	0
503	20240801	125600	336544720	17080	17080	17080	17080	0
504	20240801	125500	336544720	17080	17080	17080	17080	0
505	20240801	125400	336544720	17080	17080	17080	17080	21
506	20240801	125300	336186040	17070	17070	17070	17070	0
507	20240801	125200	336186040	17070	17090	17090	17070	13
508	20240801	125100	335963910	17090	17090	17090	17090	0
509	20240801	125000	335963910	17090	17090	17090	17090	9
510	20240801	124900	335810100	17090	17090	17090	17090	0
511	20240801	124800	335810100	17090	17090	17090	17090	2
512	20240801	124700	335775920	17100	17070	17100	17070	394
513	20240801	124600	329041990	17060	17060	17060	17060	0
514	20240801	124500	329041990	17060	17060	17060	17060	0
515	20240801	124400	329041990	17060	17060	17060	17060	0
516	20240801	124300	329041990	17060	17060	17060	17060	0
517	20240801	124200	329041990	17060	17060	17060	17060	0
518	20240801	124100	329041990	17060	17060	17060	17060	1
519	20240801	124000	329024930	17090	17090	17090	17090	0
520	20240801	123900	329024930	17090	17090	17090	17090	0
521	20240801	123800	329024930	17090	17090	17090	17090	0
522	20240801	123700	329024930	17090	17090	17090	17090	0
523	20240801	123600	329024930	17090	17090	17090	17090	0
524	20240801	123500	329024930	17090	17090	17090	17090	0
525	20240801	123400	329024930	17090	17090	17090	17090	0
526	20240801	123300	329024930	17090	17090	17090	17090	0
527	20240801	123200	329024930	17090	17080	17090	17080	50
528	20240801	123100	328170440	17090	17090	17090	17090	0
529	20240801	123000	328170440	17090	17090	17090	17090	0
530	20240801	122900	328170440	17090	17090	17090	17090	10
531	20240801	122800	327999540	17090	17090	17090	17090	1
532	20240801	122700	327982450	17110	17110	17110	17110	0
533	20240801	122600	327982450	17110	17110	17110	17110	2
534	20240801	122500	327948230	17120	17120	17120	17120	0
535	20240801	122400	327948230	17120	17120	17120	17120	0
536	20240801	122300	327948230	17120	17120	17120	17120	1
537	20240801	122200	327931110	17120	17120	17120	17120	0
538	20240801	122100	327931110	17120	17120	17120	17120	0
539	20240801	122000	327931110	17120	17120	17120	17120	1
540	20240801	121900	327913990	17090	17090	17090	17090	0
541	20240801	121800	327913990	17090	17090	17090	17090	0
542	20240801	121700	327913990	17090	17100	17100	17090	234
543	20240801	121600	323913310	17120	17120	17120	17120	0
544	20240801	121500	323913310	17120	17120	17120	17120	0
545	20240801	121400	323913310	17120	17120	17120	17120	0
546	20240801	121300	323913310	17120	17120	17120	17120	0
547	20240801	121200	323913310	17120	17120	17120	17120	0
548	20240801	121100	323913310	17120	17120	17120	17120	0
549	20240801	121000	323913310	17120	17120	17120	17120	1
550	20240801	120900	323896190	17130	17130	17130	17130	0
551	20240801	120800	323896190	17130	17130	17130	17130	0
552	20240801	120700	323896190	17130	17130	17130	17130	100
553	20240801	120600	322183190	17130	17130	17130	17130	0
554	20240801	120500	322183190	17130	17130	17130	17130	0
555	20240801	120400	322183190	17130	17130	17130	17130	0
556	20240801	120300	322183190	17130	17130	17130	17130	0
557	20240801	120200	322183190	17130	17130	17130	17130	1
558	20240801	120100	322166060	17100	17130	17130	17100	396
559	20240801	120000	315390980	17140	17140	17140	17140	0
560	20240801	115900	315390980	17140	17140	17140	17140	0
561	20240801	115800	315390980	17140	17140	17140	17140	1
562	20240801	115700	315373840	17130	17130	17130	17130	0
563	20240801	115600	315373840	17130	17120	17130	17110	374
564	20240801	115500	308972250	17110	17110	17110	17110	211
565	20240801	115400	305362040	17110	17110	17110	17110	150
566	20240801	115300	302795540	17120	17130	17130	17120	7
567	20240801	115200	302675670	17130	17130	17130	17130	1
568	20240801	115100	302658540	17110	17110	17110	17110	0
569	20240801	115000	302658540	17110	17110	17110	17110	0
570	20240801	114900	302658540	17110	17100	17110	17100	73
571	20240801	114800	301409730	17100	17100	17100	17100	0
572	20240801	114700	301409730	17100	17100	17100	17100	0
573	20240801	114600	301409730	17100	17100	17100	17100	1
574	20240801	114500	301392630	17100	17100	17100	17100	0
575	20240801	114400	301392630	17100	17100	17100	17100	0
576	20240801	114300	301392630	17100	17100	17100	17100	0
577	20240801	114200	301392630	17100	17100	17100	17100	0
578	20240801	114100	301392630	17100	17100	17100	17100	0
579	20240801	114000	301392630	17100	17100	17100	17100	6
580	20240801	113900	301290030	17100	17090	17100	17090	40
581	20240801	113800	300606140	17070	17070	17070	17070	0
582	20240801	113700	300606140	17070	17070	17070	17070	0
583	20240801	113600	300606140	17070	17070	17070	17070	0
584	20240801	113500	300606140	17070	17070	17070	17070	1
585	20240801	113400	300589070	17050	17050	17050	17050	0
586	20240801	113300	300589070	17050	17050	17050	17050	29
587	20240801	113200	300094620	17050	17050	17050	17050	100
588	20240801	113100	298389620	17000	17000	17000	17000	4
589	20240801	113000	298321620	17050	17050	17050	17050	30
590	20240801	112900	297810120	17000	17000	17000	17000	0
591	20240801	112800	297810120	17000	16990	17000	16990	233
592	20240801	112700	293849530	16980	16980	16980	16980	0
593	20240801	112600	293849530	16980	16970	16980	16970	59
594	20240801	112500	292847730	16970	16970	16970	16970	0
595	20240801	112400	292847730	16970	16970	16970	16970	30
596	20240801	112300	292338630	16970	16960	16970	16960	35
597	20240801	112200	291744950	16960	16960	16960	16960	0
598	20240801	112100	291744950	16960	16960	16960	16960	20
599	20240801	112000	291405750	16960	16960	16960	16960	0
600	20240801	111900	291405750	16960	16960	16960	16960	0
601	20240801	111800	291405750	16960	16960	16960	16960	0
602	20240801	111700	291405750	16960	16960	16960	16960	3
603	20240801	111600	291354870	16950	16950	16950	16950	0
604	20240801	111500	291354870	16950	16950	16950	16950	0
605	20240801	111400	291354870	16950	16950	16950	16950	0
606	20240801	111300	291354870	16950	16950	16950	16950	0
607	20240801	111200	291354870	16950	16950	16950	16950	0
608	20240801	111100	291354870	16950	16950	16950	16950	25
609	20240801	111000	290931120	16950	16980	16980	16950	7
610	20240801	110900	290812320	16970	16970	16970	16970	25
611	20240801	110800	290388070	16970	16970	16970	16970	10
612	20240801	110700	290218370	16970	16970	16970	16970	10
613	20240801	110600	290048670	16980	16980	16980	16980	2
614	20240801	110500	290014710	16970	16970	16970	16970	10
615	20240801	110400	289845010	16970	16970	16970	16970	2
616	20240801	110300	289811070	16980	16980	16980	16980	0
617	20240801	110200	289811070	16980	16980	16980	16980	1
618	20240801	110100	289794090	16980	16980	16980	16980	0
619	20240801	110000	289794090	16980	16980	16980	16980	5
620	20240801	105900	289709190	16980	16970	16980	16970	3
621	20240801	105800	289658260	16980	16980	16980	16980	5
622	20240801	105700	289573360	16950	16950	16950	16950	35
623	20240801	105600	288980110	16910	16910	16910	16910	0
624	20240801	105500	288980110	16910	16910	16910	16910	1
625	20240801	105400	288963200	16950	16950	16950	16950	0
626	20240801	105300	288963200	16950	16950	16950	16950	360
627	20240801	105200	282861200	16920	16920	16920	16920	0
628	20240801	105100	282861200	16920	16920	16920	16920	0
629	20240801	105000	282861200	16920	16920	16920	16920	0
630	20240801	104900	282861200	16920	16920	16920	16920	0
631	20240801	104800	282861200	16920	16920	16920	16920	304
632	20240801	104700	277717520	16920	16920	16920	16920	0
633	20240801	104600	277717520	16920	16920	16920	16920	1
634	20240801	104500	277700600	16920	16920	16920	16920	0
635	20240801	104400	277700600	16920	16920	16920	16920	1600
636	20240801	104300	250628600	16910	16910	16910	16910	1
637	20240801	104200	250611690	16910	16910	16910	16910	10
638	20240801	104100	250442590	16910	16910	16910	16910	0
639	20240801	104000	250442590	16910	16910	16910	16910	180
640	20240801	103900	247398790	16910	16910	16910	16910	0
641	20240801	103800	247398790	16910	16910	16910	16910	0
642	20240801	103700	247398790	16910	16910	16910	16910	0
643	20240801	103600	247398790	16910	16910	16910	16910	1
644	20240801	103500	247381880	16960	16960	16960	16960	0
645	20240801	103400	247381880	16960	16960	16960	16960	5
646	20240801	103300	247297080	16970	16970	16970	16970	0
647	20240801	103200	247297080	16970	16970	16970	16970	1
648	20240801	103100	247280110	16900	16900	16900	16900	0
649	20240801	103000	247280110	16900	16900	16900	16900	0
650	20240801	102900	247280110	16900	16900	16900	16900	0
651	20240801	102800	247280110	16900	16900	16900	16900	0
652	20240801	102700	247280110	16900	16900	16900	16900	0
653	20240801	102600	247280110	16900	16900	16900	16900	100
654	20240801	102500	245590110	16910	16920	16920	16910	615
655	20240801	102400	235189460	16970	16970	16970	16970	1
656	20240801	102300	235172490	16920	16950	16950	16920	426
657	20240801	102200	227958390	16970	16970	16970	16970	1
658	20240801	102100	227941420	16970	16970	16970	16970	3
659	20240801	102000	227890510	16950	16950	16950	16950	0
660	20240801	101900	227890510	16950	16960	16960	16950	6
661	20240801	101800	227788770	16950	16950	16950	16950	3
662	20240801	101700	227737920	16940	16940	16940	16940	0
663	20240801	101600	227737920	16940	16940	16940	16940	21
664	20240801	101500	227382180	16970	16970	16970	16970	0
665	20240801	101400	227382180	16970	16970	16970	16970	0
666	20240801	101300	227382180	16970	16970	16970	16970	4
667	20240801	101200	227314300	16950	16980	16980	16950	16
668	20240801	101100	227042910	16980	16980	16980	16980	5
669	20240801	101000	226958010	16940	16940	16940	16940	14
670	20240801	100900	226720850	16980	16980	16980	16980	20
671	20240801	100800	226381250	16980	16980	16980	16980	1
672	20240801	100700	226364270	17000	17000	17000	17000	0
673	20240801	100600	226364270	17000	16910	17000	16910	2
674	20240801	100500	226330360	17000	16930	17000	16920	3
675	20240801	100400	226279510	16910	16970	16970	16910	21
676	20240801	100300	225923870	16900	16900	16900	16900	2
677	20240801	100200	225890070	16880	16880	16880	16880	13
678	20240801	100100	225670630	16880	16880	16880	16880	0
679	20240801	100000	225670630	16880	16890	16890	16880	32
680	20240801	095900	225130270	16890	16940	16940	16890	600
681	20240801	095800	214983240	16950	16950	16950	16950	0
682	20240801	095700	214983240	16950	16950	16950	16950	250
683	20240801	095600	210745740	16950	16950	16950	16950	0
684	20240801	095500	210745740	16950	16950	16950	16950	0
685	20240801	095400	210745740	16950	17000	17000	16950	100
686	20240801	095300	209048240	16930	16930	16930	16930	0
687	20240801	095200	209048240	16930	16920	16930	16920	13
688	20240801	095100	208828170	16920	16920	16920	16920	0
689	20240801	095000	208828170	16920	16920	16920	16920	350
690	20240801	094900	202906170	16920	16920	16920	16920	20
691	20240801	094800	202567770	17060	17060	17060	17060	0
692	20240801	094700	202567770	17060	17060	17060	17060	1
693	20240801	094600	202550710	17060	17000	17060	16910	101
694	20240801	094500	200838210	17000	17000	17000	17000	79
695	20240801	094400	199495210	17000	17000	17000	17000	1
696	20240801	094300	199478210	17000	17000	17000	17000	12
697	20240801	094200	199274210	17000	17000	17000	17000	17
698	20240801	094100	198985210	17000	17030	17030	17000	1800
699	20240801	094000	168378610	17060	17030	17060	17020	34
700	20240801	093900	167799650	17050	17050	17050	17050	0
701	20240801	093800	167799650	17050	17020	17050	17020	86
702	20240801	093700	166333620	17050	17050	17050	17050	2
703	20240801	093600	166299520	17060	17070	17070	17060	33
704	20240801	093500	165736530	17120	17120	17120	17120	0
705	20240801	093400	165736530	17120	17120	17120	17120	0
706	20240801	093300	165736530	17120	17120	17120	17120	0
707	20240801	093200	165736530	17120	17120	17120	17120	5
708	20240801	093100	165650930	17120	17120	17120	17120	1
709	20240801	093000	165633810	17030	17030	17030	17030	0
710	20240801	092900	165633810	17030	17030	17030	17030	150
711	20240801	092800	163079310	17030	17090	17090	17030	165
712	20240801	092700	160259520	17020	17080	17080	17020	144
713	20240801	092600	157800060	17020	17020	17020	17020	267
714	20240801	092500	153255720	17020	17020	17020	17020	1
715	20240801	092400	153238700	17020	17120	17120	17020	136
716	20240801	092300	150912950	17120	17130	17130	17120	147
717	20240801	092200	148394890	17130	17150	17150	17130	51
718	20240801	092100	147521040	17150	17170	17170	17150	294
719	20240801	092000	142474570	17190	17190	17190	17190	0
720	20240801	091900	142474570	17190	17190	17190	17190	26
721	20240801	091800	142027630	17190	17170	17190	17170	131
722	20240801	091700	139778340	17170	17190	17190	17170	41
723	20240801	091600	139074230	17200	17210	17210	17200	3
724	20240801	091500	139022620	17170	17200	17200	17170	78
725	20240801	091400	137681750	17200	17200	17230	17200	54
726	20240801	091300	136752800	17240	17250	17250	17230	84
727	20240801	091200	135304590	17250	17160	17250	17160	1145
728	20240801	091100	115597450	17150	17190	17190	17150	9
729	20240801	091000	115443020	17190	17100	17200	17100	1503
730	20240801	090900	89711940	17090	17100	17120	17090	78
731	20240801	090800	88378590	17100	17180	17180	17100	153
732	20240801	090700	85758660	17180	17120	17190	17120	841
733	20240801	090600	71349570	17120	17120	17120	17120	0
734	20240801	090500	71349570	17120	17190	17190	17120	57
735	20240801	090400	70373070	17200	17200	17200	17180	407
736	20240801	090300	63372770	17110	17030	17200	17030	1008
737	20240801	090200	46122300	17020	17010	17050	17010	36
738	20240801	090100	45509640	17000	16830	17000	16830	539
739	20240801	090000	36401030	16830	16790	16830	16790	2168