KissMeData/069260/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194400	1186021480	18980	18980	18980	18980	1035
3	20240802	194300	1186021480	18980	18980	18980	18980	0
4	20240802	194200	1186021480	18980	18980	18980	18980	0
5	20240802	194100	1186021480	18980	18980	18980	18980	0
6	20240802	194000	1186021480	18980	18980	18980	18980	0
7	20240802	193900	1186021480	18980	18980	18980	18980	0
8	20240802	193800	1186021480	18980	18980	18980	18980	0
9	20240802	193700	1186021480	18980	18980	18980	18980	0
10	20240802	193600	1186021480	18980	18980	18980	18980	0
11	20240802	193500	1186021480	18980	18980	18980	18980	0
12	20240802	193400	1186021480	18980	18980	18980	18980	0
13	20240802	193300	1186021480	18980	18980	18980	18980	0
14	20240802	193200	1186021480	18980	18980	18980	18980	0
15	20240802	193100	1186021480	18980	18980	18980	18980	0
16	20240802	193000	1186021480	18980	18980	18980	18980	0
17	20240802	192900	1186021480	18980	18980	18980	18980	0
18	20240802	192800	1186021480	18980	18980	18980	18980	0
19	20240802	192700	1186021480	18980	18980	18980	18980	0
20	20240802	192600	1186021480	18980	18980	18980	18980	0
21	20240802	192500	1186021480	18980	18980	18980	18980	0
22	20240802	192400	1186021480	18980	18980	18980	18980	0
23	20240802	192300	1186021480	18980	18980	18980	18980	0
24	20240802	192200	1186021480	18980	18980	18980	18980	0
25	20240802	192100	1186021480	18980	18980	18980	18980	0
26	20240802	192000	1186021480	18980	18980	18980	18980	0
27	20240802	191900	1186021480	18980	18980	18980	18980	0
28	20240802	191800	1186021480	18980	18980	18980	18980	0
29	20240802	191700	1186021480	18980	18980	18980	18980	0
30	20240802	191600	1186021480	18980	18980	18980	18980	0
31	20240802	191500	1186021480	18980	18980	18980	18980	0
32	20240802	191400	1186021480	18980	18980	18980	18980	1035
33	20240802	191300	1186021480	18980	18980	18980	18980	0
34	20240802	191200	1186021480	18980	18980	18980	18980	0
35	20240802	191100	1186021480	18980	18980	18980	18980	0
36	20240802	191000	1186021480	18980	18980	18980	18980	0
37	20240802	190900	1186021480	18980	18980	18980	18980	0
38	20240802	190800	1186021480	18980	18980	18980	18980	0
39	20240802	190700	1186021480	18980	18980	18980	18980	0
40	20240802	190600	1186021480	18980	18980	18980	18980	0
41	20240802	190500	1186021480	18980	18980	18980	18980	0
42	20240802	190400	1186021480	18980	18980	18980	18980	0
43	20240802	190300	1186021480	18980	18980	18980	18980	0
44	20240802	190200	1186021480	18980	18980	18980	18980	0
45	20240802	190100	1186021480	18980	18980	18980	18980	0
46	20240802	190000	1186021480	18980	18980	18980	18980	0
47	20240802	185900	1186021480	18980	18980	18980	18980	0
48	20240802	185800	1186021480	18980	18980	18980	18980	0
49	20240802	185700	1186021480	18980	18980	18980	18980	0
50	20240802	185600	1186021480	18980	18980	18980	18980	0
51	20240802	185500	1186021480	18980	18980	18980	18980	0
52	20240802	185400	1186021480	18980	18980	18980	18980	0
53	20240802	185300	1186021480	18980	18980	18980	18980	0
54	20240802	185200	1186021480	18980	18980	18980	18980	0
55	20240802	185100	1186021480	18980	18980	18980	18980	0
56	20240802	185000	1186021480	18980	18980	18980	18980	0
57	20240802	184900	1186021480	18980	18980	18980	18980	0
58	20240802	184800	1186021480	18980	18980	18980	18980	0
59	20240802	184700	1186021480	18980	18980	18980	18980	0
60	20240802	184600	1186021480	18980	18980	18980	18980	0
61	20240802	184500	1186021480	18980	18980	18980	18980	0
62	20240802	184400	1186021480	18980	18980	18980	18980	1035
63	20240802	184300	1186021480	18980	18980	18980	18980	0
64	20240802	184200	1186021480	18980	18980	18980	18980	0
65	20240802	184100	1186021480	18980	18980	18980	18980	0
66	20240802	184000	1186021480	18980	18980	18980	18980	0
67	20240802	183900	1186021480	18980	18980	18980	18980	0
68	20240802	183800	1186021480	18980	18980	18980	18980	0
69	20240802	183700	1186021480	18980	18980	18980	18980	0
70	20240802	183600	1186021480	18980	18980	18980	18980	0
71	20240802	183500	1186021480	18980	18980	18980	18980	0
72	20240802	183400	1186021480	18980	18980	18980	18980	0
73	20240802	183300	1186021480	18980	18980	18980	18980	0
74	20240802	183200	1186021480	18980	18980	18980	18980	0
75	20240802	183100	1186021480	18980	18980	18980	18980	0
76	20240802	183000	1186021480	18980	18980	18980	18980	0
77	20240802	182900	1186021480	18980	18980	18980	18980	0
78	20240802	182800	1186021480	18980	18980	18980	18980	0
79	20240802	182700	1186021480	18980	18980	18980	18980	0
80	20240802	182600	1186021480	18980	18980	18980	18980	0
81	20240802	182500	1186021480	18980	18980	18980	18980	0
82	20240802	182400	1186021480	18980	18980	18980	18980	0
83	20240802	182300	1186021480	18980	18980	18980	18980	0
84	20240802	182200	1186021480	18980	18980	18980	18980	0
85	20240802	182100	1186021480	18980	18980	18980	18980	0
86	20240802	182000	1186021480	18980	18980	18980	18980	0
87	20240802	181900	1186021480	18980	18980	18980	18980	0
88	20240802	181800	1186021480	18980	18980	18980	18980	0
89	20240802	181700	1186021480	18980	18980	18980	18980	0
90	20240802	181600	1186021480	18980	18980	18980	18980	0
91	20240802	181500	1186021480	18980	18980	18980	18980	0
92	20240802	181400	1186021480	18980	18980	18980	18980	1035
93	20240802	181300	1186021480	18980	18980	18980	18980	0
94	20240802	181200	1186021480	18980	18980	18980	18980	0
95	20240802	181100	1186021480	18980	18980	18980	18980	0
96	20240802	181000	1186021480	18980	18980	18980	18980	0
97	20240802	180900	1186021480	18980	18980	18980	18980	0
98	20240802	180800	1186021480	18980	18980	18980	18980	0
99	20240802	180700	1186021480	18980	18980	18980	18980	0
100	20240802	180600	1186021480	18980	18980	18980	18980	0
101	20240802	180500	1186021480	18980	18980	18980	18980	0
102	20240802	180400	1186021480	18980	18980	18980	18980	0
103	20240802	180300	1186021480	18980	18980	18980	18980	0
104	20240802	180200	1186021480	18980	18980	18980	18980	0
105	20240802	180100	1186021480	18980	18980	18980	18980	0
106	20240802	180000	1186021480	18980	18980	18980	18980	0
107	20240802	175900	1186021480	18980	18980	18980	18980	0
108	20240802	175800	1186021480	18980	18980	18980	18980	0
109	20240802	175700	1186021480	18980	18980	18980	18980	0
110	20240802	175600	1186021480	18980	18980	18980	18980	0
111	20240802	175500	1186021480	18980	18980	18980	18980	0
112	20240802	175400	1186021480	18980	18980	18980	18980	0
113	20240802	175300	1186021480	18980	18980	18980	18980	0
114	20240802	175200	1186021480	18980	18980	18980	18980	0
115	20240802	175100	1186021480	18980	18980	18980	18980	0
116	20240802	175000	1186021480	18980	18980	18980	18980	0
117	20240802	174900	1186021480	18980	18980	18980	18980	0
118	20240802	174800	1186021480	18980	18980	18980	18980	0
119	20240802	174700	1186021480	18980	18980	18980	18980	0
120	20240802	174600	1186021480	18980	18980	18980	18980	0
121	20240802	174500	1186021480	18980	18980	18980	18980	0
122	20240802	174400	1186021480	18980	18980	18980	18980	1035
123	20240802	174300	1186021480	18980	18980	18980	18980	0
124	20240802	174200	1186021480	18980	18980	18980	18980	0
125	20240802	174100	1186021480	18980	18980	18980	18980	0
126	20240802	174000	1186021480	18980	18980	18980	18980	0
127	20240802	173900	1186021480	18980	18980	18980	18980	0
128	20240802	173800	1186021480	18980	18980	18980	18980	0
129	20240802	173700	1186021480	18980	18980	18980	18980	0
130	20240802	173600	1186021480	18980	18980	18980	18980	0
131	20240802	173500	1186021480	18980	18980	18980	18980	0
132	20240802	173400	1186021480	18980	18980	18980	18980	0
133	20240802	173300	1186021480	18980	18980	18980	18980	0
134	20240802	173200	1186021480	18980	18980	18980	18980	0
135	20240802	173100	1186021480	18980	18980	18980	18980	0
136	20240802	173000	1186021480	18980	18980	18980	18980	0
137	20240802	172900	1186021480	18980	18980	18980	18980	0
138	20240802	172800	1186021480	18980	18980	18980	18980	0
139	20240802	172700	1186021480	18980	18980	18980	18980	0
140	20240802	172600	1186021480	18980	18980	18980	18980	0
141	20240802	172500	1186021480	18980	18980	18980	18980	0
142	20240802	172400	1186021480	18980	18980	18980	18980	0
143	20240802	172300	1186021480	18980	18980	18980	18980	0
144	20240802	172200	1186021480	18980	18980	18980	18980	0
145	20240802	172100	1186021480	18980	18980	18980	18980	0
146	20240802	172000	1186021480	18980	18980	18980	18980	0
147	20240802	171900	1186021480	18980	18980	18980	18980	0
148	20240802	171800	1186021480	18980	18980	18980	18980	0
149	20240802	171700	1186021480	18980	18980	18980	18980	0
150	20240802	171600	1186021480	18980	18980	18980	18980	0
151	20240802	171500	1186021480	18980	18980	18980	18980	0
152	20240802	171400	1186021480	18980	18980	18980	18980	1035
153	20240802	171300	1186021480	18980	18980	18980	18980	0
154	20240802	171200	1186021480	18980	18980	18980	18980	0
155	20240802	171100	1186021480	18980	18980	18980	18980	0
156	20240802	171000	1186021480	18980	18980	18980	18980	0
157	20240802	170900	1186021480	18980	18980	18980	18980	0
158	20240802	170800	1186021480	18980	18980	18980	18980	0
159	20240802	170700	1186021480	18980	18980	18980	18980	0
160	20240802	170600	1186021480	18980	18980	18980	18980	0
161	20240802	170500	1186021480	18980	18980	18980	18980	0
162	20240802	170400	1186021480	18980	18980	18980	18980	0
163	20240802	170300	1186021480	18980	18980	18980	18980	0
164	20240802	170200	1186021480	18980	18980	18980	18980	0
165	20240802	170100	1186021480	18980	18980	18980	18980	0
166	20240802	170000	1186021480	18980	18980	18980	18980	0
167	20240802	165900	1186021480	18980	18980	18980	18980	0
168	20240802	165800	1186021480	18980	18980	18980	18980	0
169	20240802	165700	1186021480	18980	18980	18980	18980	0
170	20240802	165600	1186021480	18980	18980	18980	18980	0
171	20240802	165500	1186021480	18980	18980	18980	18980	0
172	20240802	165400	1186021480	18980	18980	18980	18980	0
173	20240802	165300	1186021480	18980	18980	18980	18980	0
174	20240802	165200	1186021480	18980	18980	18980	18980	0
175	20240802	165100	1186021480	18980	18980	18980	18980	0
176	20240802	165000	1186021480	18980	18980	18980	18980	0
177	20240802	164900	1186021480	18980	18980	18980	18980	0
178	20240802	164800	1186021480	18980	18980	18980	18980	0
179	20240802	164700	1186021480	18980	18980	18980	18980	0
180	20240802	164600	1186021480	18980	18980	18980	18980	0
181	20240802	164500	1186021480	18980	18980	18980	18980	0
182	20240802	164400	1186021480	18980	18980	18980	18980	1035
183	20240802	164300	1186021480	18980	18980	18980	18980	0
184	20240802	164200	1186021480	18980	18980	18980	18980	0
185	20240802	164100	1186021480	18980	18980	18980	18980	0
186	20240802	164000	1186021480	18980	18980	18980	18980	0
187	20240802	163900	1186021480	18980	18980	18980	18980	0
188	20240802	163800	1186021480	18980	18980	18980	18980	0
189	20240802	163700	1186021480	18980	18980	18980	18980	0
190	20240802	163600	1186021480	18980	18980	18980	18980	0
191	20240802	163500	1186021480	18980	18980	18980	18980	0
192	20240802	163400	1186021480	18980	18980	18980	18980	0
193	20240802	163300	1186021480	18980	18980	18980	18980	0
194	20240802	163200	1186021480	18980	18980	18980	18980	0
195	20240802	163100	1186021480	18980	18980	18980	18980	0
196	20240802	163000	1186021480	18980	18980	18980	18980	0
197	20240802	162900	1186021480	18980	18980	18980	18980	0
198	20240802	162800	1186021480	18980	18980	18980	18980	0
199	20240802	162700	1186021480	18980	18980	18980	18980	0
200	20240802	162600	1186021480	18980	18980	18980	18980	0
201	20240802	162500	1186021480	18980	18980	18980	18980	0
202	20240802	162400	1186021480	18980	18980	18980	18980	0
203	20240802	162300	1186021480	18980	18980	18980	18980	0
204	20240802	162200	1186021480	18980	18980	18980	18980	0
205	20240802	162100	1186021480	18980	18980	18980	18980	0
206	20240802	162000	1186021480	18980	18980	18980	18980	0
207	20240802	161900	1186021480	18980	18980	18980	18980	0
208	20240802	161800	1186021480	18980	18980	18980	18980	0
209	20240802	161700	1186021480	18980	18980	18980	18980	0
210	20240802	161600	1186021480	18980	18980	18980	18980	0
211	20240802	161500	1186021480	18980	18980	18980	18980	0
212	20240802	161400	1186021480	18980	18980	18980	18980	1035
213	20240802	161300	1186021480	18980	18980	18980	18980	0
214	20240802	161200	1186021480	18980	18980	18980	18980	0
215	20240802	161100	1186021480	18980	18980	18980	18980	0
216	20240802	161000	1186021480	18980	18980	18980	18980	0
217	20240802	160900	1186021480	18980	18980	18980	18980	0
218	20240802	160800	1186021480	18980	18980	18980	18980	0
219	20240802	160700	1186021480	18980	18980	18980	18980	0
220	20240802	160600	1186021480	18980	18980	18980	18980	0
221	20240802	160500	1186021480	18980	18980	18980	18980	0
222	20240802	160400	1186021480	18980	18980	18980	18980	0
223	20240802	160300	1186021480	18980	18980	18980	18980	0
224	20240802	160200	1186021480	18980	18980	18980	18980	0
225	20240802	160100	1186021480	18980	18980	18980	18980	0
226	20240802	160000	1186021480	18980	18980	18980	18980	0
227	20240802	155900	1186021480	18980	18980	18980	18980	0
228	20240802	155800	1186021480	18980	18980	18980	18980	0
229	20240802	155700	1186021480	18980	18980	18980	18980	0
230	20240802	155600	1186021480	18980	18980	18980	18980	0
231	20240802	155500	1186021480	18980	18980	18980	18980	0
232	20240802	155400	1186021480	18980	18980	18980	18980	0
233	20240802	155300	1186021480	18980	18980	18980	18980	0
234	20240802	155200	1186021480	18980	18980	18980	18980	0
235	20240802	155100	1186021480	18980	18980	18980	18980	0
236	20240802	155000	1186021480	18980	18980	18980	18980	0
237	20240802	154900	1186021480	18980	18980	18980	18980	0
238	20240802	154800	1186021480	18980	18980	18980	18980	0
239	20240802	154700	1186021480	18980	18980	18980	18980	0
240	20240802	154600	1186021480	18980	18980	18980	18980	0
241	20240802	154500	1186021480	18980	18980	18980	18980	0
242	20240802	154400	1186021480	18980	18980	18980	18980	1035
243	20240802	154300	1186021480	18980	18980	18980	18980	0
244	20240802	154200	1186021480	18980	18980	18980	18980	0
245	20240802	154100	1186021480	18980	18980	18980	18980	0
246	20240802	154000	1186021480	18980	18980	18980	18980	0
247	20240802	153900	1186021480	18980	18980	18980	18980	0
248	20240802	153800	1186021480	18980	18980	18980	18980	0
249	20240802	153700	1186021480	18980	18980	18980	18980	0
250	20240802	153600	1186021480	18980	18980	18980	18980	0
251	20240802	153500	1186021480	18980	18980	18980	18980	0
252	20240802	153400	1186021480	18980	18980	18980	18980	0
253	20240802	153300	1186021480	18980	18980	18980	18980	0
254	20240802	153200	1186021480	18980	18980	18980	18980	0
255	20240802	153100	1186021480	18980	18980	18980	18980	0
256	20240802	153000	1186021480	18980	18980	18980	18980	1035
257	20240802	152900	1166377180	18960	18960	18960	18960	0
258	20240802	152800	1166377180	18960	18960	18960	18960	0
259	20240802	152700	1166377180	18960	18960	18960	18960	0
260	20240802	152600	1166377180	18960	18960	18960	18960	0
261	20240802	152500	1166377180	18960	18960	18960	18960	0
262	20240802	152400	1166377180	18960	18960	18960	18960	0
263	20240802	152300	1166377180	18960	18960	18960	18960	0
264	20240802	152200	1166377180	18960	18960	18960	18960	0
265	20240802	152100	1166377180	18960	18960	18960	18960	0
266	20240802	152000	1166377180	18960	18960	18960	18960	0
267	20240802	151900	1166377180	18960	18950	18960	18950	78
268	20240802	151800	1164898510	18950	18950	18950	18950	86
269	20240802	151700	1163268810	18950	18950	18960	18950	217
270	20240802	151600	1159156640	18950	18950	18950	18930	163
271	20240802	151500	1156068410	18960	18950	18960	18930	70
272	20240802	151400	1154742510	18950	18920	18950	18920	275
273	20240802	151300	1149533680	18920	18920	18940	18910	369
274	20240802	151200	1142550540	18910	18910	18920	18910	117
275	20240802	151100	1140338020	18920	18910	18920	18910	204
276	20240802	151000	1136479950	18920	18920	18920	18910	68
277	20240802	150900	1135193950	18910	18910	18920	18910	177
278	20240802	150800	1131846830	18920	18910	18920	18910	170
279	20240802	150700	1128631930	18910	18910	18920	18910	183
280	20240802	150600	1125170830	18910	18920	18920	18910	182
281	20240802	150500	1121729120	18910	18910	18920	18910	136
282	20240802	150400	1119157310	18920	18920	18920	18910	194
283	20240802	150300	1115488290	18910	18920	18930	18910	222
284	20240802	150200	1111289840	18930	18960	18960	18910	234
285	20240802	150100	1106860210	18960	18940	18960	18910	223
286	20240802	150000	1102640870	18930	18920	18940	18910	156
287	20240802	145900	1099688670	18910	18920	18920	18910	478
288	20240802	145800	1090646570	18910	18910	18920	18910	287
289	20240802	145700	1085218610	18920	18920	18920	18910	171
290	20240802	145600	1081983880	18910	18930	18930	18910	526
291	20240802	145500	1072036270	18910	18920	18930	18910	109
292	20240802	145400	1069974430	18920	18920	18930	18920	163
293	20240802	145300	1066890200	18920	18930	18940	18920	173
294	20240802	145200	1063616220	18930	18930	18940	18930	142
295	20240802	145100	1060927750	18920	18940	18940	18920	111
296	20240802	145000	1058827090	18940	18920	18940	18920	171
297	20240802	144900	1055591180	18920	18920	18940	18920	218
298	20240802	144800	1051465410	18930	18920	18930	18920	215
299	20240802	144700	1047397040	18930	18930	18930	18920	103
300	20240802	144600	1045447820	18930	18930	18930	18920	229
301	20240802	144500	1041114530	18920	18930	18930	18920	197
302	20240802	144400	1037386840	18920	18920	18930	18920	239
303	20240802	144300	1032864460	18930	18920	18930	18910	213
304	20240802	144200	1028834570	18930	18930	18930	18910	73
305	20240802	144100	1027453500	18920	18910	18920	18910	183
306	20240802	144000	1023992600	18930	18910	18930	18910	217
307	20240802	143900	1019888540	18910	18910	18920	18910	202
308	20240802	143800	1016067820	18910	18920	18920	18910	281
309	20240802	143700	1010753590	18910	18920	18920	18910	112
310	20240802	143600	1008635170	18910	18920	18940	18910	222
311	20240802	143500	1004435800	18930	18910	18930	18910	366
312	20240802	143400	997511110	18910	18920	18920	18910	112
313	20240802	143300	995392350	18920	18910	18920	18900	556
314	20240802	143200	984879430	18920	18910	18920	18900	264
315	20240802	143100	979887240	18910	18970	18970	18900	12137
316	20240802	143000	750123080	18960	18980	18980	18950	237
317	20240802	142900	745630810	18990	18970	18990	18950	157
318	20240802	142800	742651400	18980	18970	18980	18950	387
319	20240802	142700	735312840	18960	18960	18970	18960	111
320	20240802	142600	733207780	18960	18960	18980	18960	167
321	20240802	142500	730040880	18960	18970	18970	18960	297
322	20240802	142400	724408890	18970	18960	18970	18960	123
323	20240802	142300	722076060	18980	18980	18980	18960	213
324	20240802	142200	718037070	18980	18960	18990	18960	385
325	20240802	142100	710731750	18960	18960	18970	18960	208
326	20240802	142000	706786840	18960	18970	18980	18960	159
327	20240802	141900	703771650	18960	18970	18970	18960	84
328	20240802	141800	702178250	18970	18970	18980	18970	136
329	20240802	141700	699597550	18970	18960	18970	18960	165
330	20240802	141600	696469060	18960	18960	18970	18960	143
331	20240802	141500	693757370	18970	18970	18980	18970	156
332	20240802	141400	690797610	18970	18980	18980	18970	92
333	20240802	141300	689051940	18980	18990	18990	18970	112
334	20240802	141200	686926130	18980	18970	18990	18970	143
335	20240802	141100	684213370	18970	19010	19010	18970	174
336	20240802	141000	680910020	19010	18990	19010	18970	236
337	20240802	140900	676431180	19000	19000	19000	18980	88
338	20240802	140800	674760090	19000	18980	19010	18980	258
339	20240802	140700	669859970	18970	19000	19000	18970	721
340	20240802	140600	656180630	19010	18990	19020	18990	162
341	20240802	140500	653101860	18980	18970	18980	18970	149
342	20240802	140400	650275320	18970	18980	18980	18970	157
343	20240802	140300	647295940	18980	18990	19000	18970	100
344	20240802	140200	645397450	19000	19010	19010	18980	151
345	20240802	140100	642529790	19020	18970	19030	18970	191
346	20240802	140000	638901960	18980	19000	19020	18970	175
347	20240802	135900	635578670	19000	19000	19000	19000	49
348	20240802	135800	634647670	19010	19010	19030	18990	240
349	20240802	135700	630084660	18990	19020	19030	18980	148
350	20240802	135600	627273000	19020	19020	19020	19020	44
351	20240802	135500	626436120	19020	19020	19020	19020	28
352	20240802	135400	625903560	19030	19020	19030	19020	43
353	20240802	135300	625085290	19030	19030	19030	19030	47
354	20240802	135200	624190880	19020	19010	19020	19010	238
355	20240802	135100	619666120	19020	19020	19020	19020	101
356	20240802	135000	617745100	19010	19010	19020	19010	49
357	20240802	134900	616813600	19020	19020	19020	19020	61
358	20240802	134800	615653380	19020	19020	19020	19020	31
359	20240802	134700	615063760	19010	19010	19010	19010	31
360	20240802	134600	614474450	19010	19010	19010	19010	43
361	20240802	134500	613657020	19020	18980	19020	18980	251
362	20240802	134400	608892240	18990	19020	19020	18990	184
363	20240802	134300	605394930	19020	19020	19020	19020	0
364	20240802	134200	605394930	19020	19020	19020	19020	40
365	20240802	134100	604634130	19010	19010	19010	19010	5
366	20240802	134000	604539080	19010	19010	19010	19010	67
367	20240802	133900	603265410	19010	19000	19010	19000	74
368	20240802	133800	601858770	19000	19010	19010	19000	33
369	20240802	133700	601231680	19020	19020	19020	19010	43
370	20240802	133600	600413890	19020	19020	19020	19020	44
371	20240802	133500	599577010	19020	19020	19020	19020	48
372	20240802	133400	598664050	19030	19030	19030	19020	144
373	20240802	133300	595924660	19040	19040	19040	19040	44
374	20240802	133200	595086900	19040	19040	19040	19040	1
375	20240802	133100	595067860	19040	19030	19050	19030	1051
376	20240802	133000	575066110	19030	19030	19030	19030	92
377	20240802	132900	573315350	19030	19030	19030	19030	1
378	20240802	132800	573296320	19030	19030	19040	19030	153
379	20240802	132700	570384290	19040	19030	19050	19030	25
380	20240802	132600	569908330	19030	19030	19030	19030	0
381	20240802	132500	569908330	19030	19030	19030	19030	54
382	20240802	132400	568880710	19030	19020	19030	19020	37
383	20240802	132300	568176960	19020	19020	19020	19020	77
384	20240802	132200	566712420	19020	19020	19020	19010	45
385	20240802	132100	565856530	19010	19010	19010	19010	2
386	20240802	132000	565818510	19010	19010	19010	19010	6
387	20240802	131900	565704450	19010	19020	19020	19010	290
388	20240802	131800	560190680	19020	19020	19030	18980	102
389	20240802	131700	558253370	19020	19010	19040	19010	292
390	20240802	131600	552701470	19000	18980	19010	18980	752
391	20240802	131500	538428160	18980	18980	18980	18980	49
392	20240802	131400	537498140	18980	18980	18980	18980	36
393	20240802	131300	536814860	18980	18970	18980	18970	265
394	20240802	131200	531785810	18970	18970	18970	18970	3
395	20240802	131100	531728900	18980	18970	18980	18970	78
396	20240802	131000	530248900	18970	18970	18980	18970	60
397	20240802	130900	529110670	18970	18970	18970	18970	45
398	20240802	130800	528257020	18970	18970	18970	18970	3
399	20240802	130700	528200110	18980	18970	18980	18970	46
400	20240802	130600	527327040	18970	18970	18970	18970	88
401	20240802	130500	525657680	18980	18980	18980	18980	43
402	20240802	130400	524841540	18980	18970	18980	18970	180
403	20240802	130300	521426930	18970	18970	18970	18970	46
404	20240802	130200	520554310	18960	18960	18960	18960	0
405	20240802	130100	520554310	18960	18960	18960	18960	10
406	20240802	130000	520364710	18960	18960	18960	18960	58
407	20240802	125900	519265030	18950	18960	18960	18950	873
408	20240802	125800	502720990	18960	18960	18960	18960	1
409	20240802	125700	502702030	18960	18960	18960	18960	0
410	20240802	125600	502702030	18960	18960	18960	18960	0
411	20240802	125500	502702030	18960	18960	18960	18960	0
412	20240802	125400	502702030	18960	18960	18960	18960	34
413	20240802	125300	502057390	18950	18950	18950	18950	60
414	20240802	125200	500920390	18960	18960	18960	18960	0
415	20240802	125100	500920390	18960	18960	18960	18960	10
416	20240802	125000	500730790	18960	18960	18960	18960	0
417	20240802	124900	500730790	18960	18960	18960	18960	33
418	20240802	124800	500105110	18960	18960	18960	18960	0
419	20240802	124700	500105110	18960	18960	18960	18960	7
420	20240802	124600	499972390	18960	18950	18960	18950	7
421	20240802	124500	499839720	18960	18960	18960	18960	0
422	20240802	124400	499839720	18960	18960	18960	18960	0
423	20240802	124300	499839720	18960	18960	18960	18960	50
424	20240802	124200	498891720	18960	18960	18960	18960	0
425	20240802	124100	498891720	18960	18960	18960	18960	0
426	20240802	124000	498891720	18960	18970	18970	18960	116
427	20240802	123900	496692260	18960	18960	18960	18960	0
428	20240802	123800	496692260	18960	18960	18960	18960	0
429	20240802	123700	496692260	18960	18960	18960	18960	0
430	20240802	123600	496692260	18960	18960	18960	18960	47
431	20240802	123500	495801140	18960	18960	18960	18960	92
432	20240802	123400	494056820	18970	18970	18970	18970	0
433	20240802	123300	494056820	18970	18970	18970	18970	8
434	20240802	123200	493905060	18970	18970	18970	18970	5
435	20240802	123100	493810210	18970	18970	18970	18970	1
436	20240802	123000	493791240	18970	18950	18970	18950	1079
437	20240802	122900	473343480	18960	18960	18960	18960	36
438	20240802	122800	472660920	18960	18960	18960	18960	5
439	20240802	122700	472566120	18980	18970	18980	18950	1071
440	20240802	122600	452260450	18980	18980	18980	18980	5
441	20240802	122500	452165550	18980	18980	18980	18980	0
442	20240802	122400	452165550	18980	18980	18980	18980	1
443	20240802	122300	452146570	18980	18980	18980	18980	1
444	20240802	122200	452127590	18980	18980	18980	18980	3
445	20240802	122100	452070650	18980	18980	18980	18980	53
446	20240802	122000	451064710	18970	18970	18970	18970	0
447	20240802	121900	451064710	18970	18970	18970	18970	3
448	20240802	121800	451007800	18980	18980	18980	18980	6
449	20240802	121700	450893920	18980	18980	18980	18980	2
450	20240802	121600	450855960	18980	18980	18980	18980	1
451	20240802	121500	450836980	18970	18970	18970	18970	0
452	20240802	121400	450836980	18970	18970	18970	18970	447
453	20240802	121300	442357390	18960	18960	18960	18960	0
454	20240802	121200	442357390	18960	18960	18960	18960	50
455	20240802	121100	441409390	18960	18960	18960	18960	43
456	20240802	121000	440594110	18960	18970	18970	18960	258
457	20240802	120900	435702420	18970	18970	18970	18970	0
458	20240802	120800	435702420	18970	18970	18970	18970	0
459	20240802	120700	435702420	18970	18970	18970	18970	0
460	20240802	120600	435702420	18970	18970	18970	18970	10
461	20240802	120500	435512720	18970	18970	18970	18970	10
462	20240802	120400	435323020	18970	18960	18970	18960	11
463	20240802	120300	435114450	18960	18960	18960	18960	30
464	20240802	120200	434545650	18960	18960	18960	18960	33
465	20240802	120100	433919970	18960	18960	18960	18960	41
466	20240802	120000	433142610	18960	18960	18960	18960	0
467	20240802	115900	433142610	18960	18950	18960	18950	61
468	20240802	115800	431986140	18950	18960	18960	18950	46
469	20240802	115700	431114140	18950	18960	18960	18950	57
470	20240802	115600	430033520	18960	18970	18970	18960	38
471	20240802	115500	429312690	18970	18970	18970	18960	32
472	20240802	115400	428705710	18960	18970	18980	18960	18
473	20240802	115300	428364380	18970	18950	18970	18950	55
474	20240802	115200	427321700	18950	18950	18950	18950	13
475	20240802	115100	427075350	18950	18950	18960	18950	81
476	20240802	115000	425539740	18950	18950	18960	18950	59
477	20240802	114900	424421260	18950	18950	18960	18950	17
478	20240802	114800	424099100	18950	18950	18950	18950	16
479	20240802	114700	423795900	18950	18950	18960	18950	75
480	20240802	114600	422374020	18950	18950	18960	18950	19
481	20240802	114500	422013940	18950	18970	18970	18950	1577
482	20240802	114400	392119990	18970	18970	18970	18970	82
483	20240802	114300	390564450	18970	18980	18980	18970	323
484	20240802	114200	384437030	18970	18970	18980	18970	1131
485	20240802	114100	362981810	18970	18970	18970	18970	16
486	20240802	114000	362678290	18970	18970	18970	18970	336
487	20240802	113900	356304370	18970	18970	18980	18970	31
488	20240802	113800	355716110	18980	18980	18980	18980	0
489	20240802	113700	355716110	18980	18980	18980	18980	11
490	20240802	113600	355507330	18980	18980	18980	18980	35
491	20240802	113500	354843030	18980	18980	18980	18980	11
492	20240802	113400	354634250	18980	18970	18980	18970	69
493	20240802	113300	353325310	18970	18970	18970	18970	0
494	20240802	113200	353325310	18970	18970	18970	18970	3
495	20240802	113100	353268400	18960	18960	18960	18960	200
496	20240802	113000	349476400	18970	18970	18970	18970	2
497	20240802	112900	349438460	18980	18970	18980	18970	159
498	20240802	112800	346422120	18960	18960	18960	18960	0
499	20240802	112700	346422120	18960	18960	18960	18960	0
500	20240802	112600	346422120	18960	18960	18960	18960	324
501	20240802	112500	340279080	18960	18970	18970	18960	3063
502	20240802	112400	282176140	18970	18970	18970	18970	26
503	20240802	112300	281682920	18970	18970	18970	18970	10
504	20240802	112200	281493220	18970	18980	18980	18970	114
505	20240802	112100	279330160	18970	18970	18970	18970	20
506	20240802	112000	278950760	18970	18980	18980	18970	226
507	20240802	111900	274661540	18980	18990	18990	18980	603
508	20240802	111800	263216460	18990	18990	18990	18990	5
509	20240802	111700	263121510	18990	18990	18990	18990	2
510	20240802	111600	263083530	18990	18990	18990	18990	3
511	20240802	111500	263026560	18990	18990	18990	18990	0
512	20240802	111400	263026560	18990	18990	18990	18990	0
513	20240802	111300	263026560	18990	18990	18990	18990	0
514	20240802	111200	263026560	18990	18990	18990	18990	0
515	20240802	111100	263026560	18990	18990	18990	18990	100
516	20240802	111000	261127560	18990	18980	18990	18980	422
517	20240802	110900	253116990	18990	18990	18990	18990	0
518	20240802	110800	253116990	18990	18990	18990	18990	0
519	20240802	110700	253116990	18990	18990	18990	18990	158
520	20240802	110600	250116570	18990	18990	18990	18990	10
521	20240802	110500	249926670	18980	18980	18980	18980	50
522	20240802	110400	248977670	18980	18980	18980	18980	0
523	20240802	110300	248977670	18980	18980	18980	18980	0
524	20240802	110200	248977670	18980	18980	18980	18980	32
525	20240802	110100	248370310	18990	18990	18990	18990	7
526	20240802	110000	248237380	18990	18990	18990	18990	103
527	20240802	105900	246281410	18990	18990	18990	18990	193
528	20240802	105800	242616340	19000	19000	19000	19000	4
529	20240802	105700	242540340	19000	19000	19000	19000	1
530	20240802	105600	242521340	18990	18990	18990	18990	0
531	20240802	105500	242521340	18990	18990	18990	18990	1
532	20240802	105400	242502350	18990	18990	18990	18990	0
533	20240802	105300	242502350	18990	18990	18990	18990	0
534	20240802	105200	242502350	18990	18990	18990	18990	9
535	20240802	105100	242331440	19000	19000	19000	19000	0
536	20240802	105000	242331440	19000	19000	19010	19000	4
537	20240802	104900	242255430	19000	19000	19000	19000	33
538	20240802	104800	241628430	19030	19000	19030	19000	55
539	20240802	104700	240583380	19010	19030	19030	19010	70
540	20240802	104600	239252570	19040	19030	19040	19030	34
541	20240802	104500	238605540	19040	19040	19040	19040	0
542	20240802	104400	238605540	19040	19030	19040	19020	29
543	20240802	104300	238053630	19040	19040	19040	19040	0
544	20240802	104200	238053630	19040	19040	19040	19040	21
545	20240802	104100	237653790	19030	19030	19030	19030	0
546	20240802	104000	237653790	19030	19030	19030	19030	20
547	20240802	103900	237273190	19030	19030	19030	19030	0
548	20240802	103800	237273190	19030	19030	19030	19030	0
549	20240802	103700	237273190	19030	19000	19030	19000	100
550	20240802	103600	235372780	18990	18990	18990	18990	104
551	20240802	103500	233397820	18990	18990	18990	18990	62
552	20240802	103400	232220440	18990	18990	18990	18990	16
553	20240802	103300	231916600	18990	18990	18990	18990	100
554	20240802	103200	230017600	18990	18990	18990	18990	104
555	20240802	103100	228042640	18980	18980	18980	18980	50
556	20240802	103000	227093640	18980	18990	18990	18980	23
557	20240802	102900	226657050	18990	18990	18990	18990	1
558	20240802	102800	226638060	18990	18990	18990	18990	0
559	20240802	102700	226638060	18990	18990	18990	18990	0
560	20240802	102600	226638060	18990	18990	18990	18990	0
561	20240802	102500	226638060	18990	18990	18990	18990	0
562	20240802	102400	226638060	18990	18990	18990	18990	10
563	20240802	102300	226448160	18990	18990	18990	18990	0
564	20240802	102200	226448160	18990	18990	18990	18990	2
565	20240802	102100	226410180	18980	18980	18980	18980	168
566	20240802	102000	223221540	18980	18980	18980	18980	0
567	20240802	101900	223221540	18980	18980	18980	18980	14
568	20240802	101800	222955820	18990	19000	19000	18990	34
569	20240802	101700	222310110	19000	19000	19010	18990	74
570	20240802	101600	220904080	19000	18980	19000	18980	237
571	20240802	101500	216405740	18980	18980	18980	18980	0
572	20240802	101400	216405740	18980	18980	18980	18980	35
573	20240802	101300	215741440	18980	18980	18980	18980	3
574	20240802	101200	215684500	18970	18970	18970	18970	0
575	20240802	101100	215684500	18970	18970	18970	18970	34
576	20240802	101000	215039520	18980	18970	18980	18970	43
577	20240802	100900	214223710	18970	18970	18970	18970	33
578	20240802	100800	213597700	18980	18970	18980	18970	43
579	20240802	100700	212781790	18970	18970	18970	18970	32
580	20240802	100600	212174750	18970	18970	18970	18970	5
581	20240802	100500	212079900	18960	18960	18960	18960	33
582	20240802	100400	211454220	18970	18970	18970	18970	6
583	20240802	100300	211340400	18960	18960	18960	18960	60
584	20240802	100200	210202800	18960	18960	18960	18960	674
585	20240802	100100	197423760	18960	18960	18960	18960	81
586	20240802	100000	195888000	18960	18960	18960	18960	2
587	20240802	095900	195850080	18960	18970	18970	18960	316
588	20240802	095800	189858710	18970	18970	18970	18970	20
589	20240802	095700	189479310	18970	18970	18970	18970	2
590	20240802	095600	189441370	18970	18970	18970	18970	0
591	20240802	095500	189441370	18970	18970	18970	18970	2
592	20240802	095400	189403430	18970	18970	18970	18970	10
593	20240802	095300	189213730	18960	18960	18960	18960	50
594	20240802	095200	188265730	18970	18970	18970	18970	0
595	20240802	095100	188265730	18970	18970	18970	18970	0
596	20240802	095000	188265730	18970	18970	18970	18970	3
597	20240802	094900	188208820	18970	18970	18970	18970	22
598	20240802	094800	187791480	18980	18980	18980	18970	54
599	20240802	094700	186766890	18980	18970	18980	18970	89
600	20240802	094600	185077990	18980	18980	18980	18980	40
601	20240802	094500	184318790	18980	18980	18980	18980	35
602	20240802	094400	183654490	18980	18970	18980	18970	66
603	20240802	094300	182402150	18980	18970	18980	18960	331
604	20240802	094200	176122970	18980	18950	18980	18950	1322
605	20240802	094100	151069770	18950	18970	18970	18950	1922
606	20240802	094000	114646190	18970	18970	18970	18970	0
607	20240802	093900	114646190	18970	19010	19010	18970	50
608	20240802	093800	113696770	19010	18990	19010	18990	33
609	20240802	093700	113070050	18990	18990	18990	18990	3
610	20240802	093600	113013080	18990	18990	18990	18990	0
611	20240802	093500	113013080	18990	18970	18990	18970	2
612	20240802	093400	112975120	18960	18960	18960	18960	104
613	20240802	093300	111003280	18960	18960	18960	18960	139
614	20240802	093200	108367840	18960	18960	18990	18960	22
615	20240802	093100	107950580	18960	18960	18990	18960	272
616	20240802	093000	102793420	18960	18960	18960	18960	162
617	20240802	092900	99721900	18960	18960	18960	18960	158
618	20240802	092800	96726220	18960	18960	18960	18960	16
619	20240802	092700	96422860	18960	18960	18960	18950	37
620	20240802	092600	95721350	18960	18960	18960	18960	59
621	20240802	092500	94602710	18960	18950	18960	18950	235
622	20240802	092400	90148110	18960	18970	18970	18960	246
623	20240802	092300	85483930	18960	18980	18980	18960	1105
624	20240802	092200	64525500	18980	18990	18990	18980	31
625	20240802	092100	63937110	18980	18990	18990	18980	135
626	20240802	092000	61373740	18990	18990	18990	18990	43
627	20240802	091900	60557170	18990	18990	18990	18990	31
628	20240802	091800	59968480	18990	18990	18990	18990	21
629	20240802	091700	59569690	18990	18980	18990	18980	8
630	20240802	091600	59417780	18990	18970	18990	18970	934
631	20240802	091500	41699780	18980	18990	18990	18970	1032
632	20240802	091400	22115030	18990	18990	18990	18990	10
633	20240802	091300	21925130	18990	19000	19000	18990	155
634	20240802	091200	18981350	19000	19010	19010	19000	34
635	20240802	091100	18335250	19010	19010	19010	19010	1
636	20240802	091000	18316240	19000	19000	19000	19000	64
637	20240802	090900	17100240	19000	18990	19000	18990	129
638	20240802	090800	14650430	18990	19000	19000	18990	80
639	20240802	090700	13130720	19000	19000	19000	19000	29
640	20240802	090600	12579720	19000	19000	19000	19000	15
641	20240802	090500	12294720	18990	18990	18990	18990	55
642	20240802	090400	11250270	18990	18990	18990	18990	25
643	20240802	090300	10775520	19010	19010	19010	18980	51
644	20240802	090200	9807190	19010	18980	19010	18980	30
645	20240802	090100	9237490	18980	19000	19000	18980	130
646	20240802	090000	6768670	18980	19020	19020	18980	356