KissMeData/130660/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201600	25082689430	15640	15640	15640	15640	22323
3	20240801	201500	25082689430	15640	15640	15640	15640	0
4	20240801	201400	25082689430	15640	15640	15640	15640	0
5	20240801	201300	25082689430	15640	15640	15640	15640	0
6	20240801	201200	25082689430	15640	15640	15640	15640	0
7	20240801	201100	25082689430	15640	15640	15640	15640	0
8	20240801	201000	25082689430	15640	15640	15640	15640	0
9	20240801	200900	25082689430	15640	15640	15640	15640	0
10	20240801	200800	25082689430	15640	15640	15640	15640	0
11	20240801	200700	25082689430	15640	15640	15640	15640	0
12	20240801	200600	25082689430	15640	15640	15640	15640	0
13	20240801	200500	25082689430	15640	15640	15640	15640	0
14	20240801	200400	25082689430	15640	15640	15640	15640	0
15	20240801	200300	25082689430	15640	15640	15640	15640	0
16	20240801	200200	25082689430	15640	15640	15640	15640	0
17	20240801	200100	25082689430	15640	15640	15640	15640	0
18	20240801	200000	25082689430	15640	15640	15640	15640	0
19	20240801	195900	25082689430	15640	15640	15640	15640	0
20	20240801	195800	25082689430	15640	15640	15640	15640	0
21	20240801	195700	25082689430	15640	15640	15640	15640	0
22	20240801	195600	25082689430	15640	15640	15640	15640	0
23	20240801	195500	25082689430	15640	15640	15640	15640	0
24	20240801	195400	25082689430	15640	15640	15640	15640	0
25	20240801	195300	25082689430	15640	15640	15640	15640	0
26	20240801	195200	25082689430	15640	15640	15640	15640	0
27	20240801	195100	25082689430	15640	15640	15640	15640	0
28	20240801	195000	25082689430	15640	15640	15640	15640	0
29	20240801	194900	25082689430	15640	15640	15640	15640	0
30	20240801	194800	25082689430	15640	15640	15640	15640	0
31	20240801	194700	25082689430	15640	15640	15640	15640	0
32	20240801	194600	25082689430	15640	15640	15640	15640	22323
33	20240801	194500	25082689430	15640	15640	15640	15640	0
34	20240801	194400	25082689430	15640	15640	15640	15640	0
35	20240801	194300	25082689430	15640	15640	15640	15640	0
36	20240801	194200	25082689430	15640	15640	15640	15640	0
37	20240801	194100	25082689430	15640	15640	15640	15640	0
38	20240801	194000	25082689430	15640	15640	15640	15640	0
39	20240801	193900	25082689430	15640	15640	15640	15640	0
40	20240801	193800	25082689430	15640	15640	15640	15640	0
41	20240801	193700	25082689430	15640	15640	15640	15640	0
42	20240801	193600	25082689430	15640	15640	15640	15640	0
43	20240801	193500	25082689430	15640	15640	15640	15640	0
44	20240801	193400	25082689430	15640	15640	15640	15640	0
45	20240801	193300	25082689430	15640	15640	15640	15640	0
46	20240801	193200	25082689430	15640	15640	15640	15640	0
47	20240801	193100	25082689430	15640	15640	15640	15640	0
48	20240801	193000	25082689430	15640	15640	15640	15640	0
49	20240801	192900	25082689430	15640	15640	15640	15640	0
50	20240801	192800	25082689430	15640	15640	15640	15640	0
51	20240801	192700	25082689430	15640	15640	15640	15640	0
52	20240801	192600	25082689430	15640	15640	15640	15640	0
53	20240801	192500	25082689430	15640	15640	15640	15640	0
54	20240801	192400	25082689430	15640	15640	15640	15640	0
55	20240801	192300	25082689430	15640	15640	15640	15640	0
56	20240801	192200	25082689430	15640	15640	15640	15640	0
57	20240801	192100	25082689430	15640	15640	15640	15640	0
58	20240801	192000	25082689430	15640	15640	15640	15640	0
59	20240801	191900	25082689430	15640	15640	15640	15640	0
60	20240801	191800	25082689430	15640	15640	15640	15640	0
61	20240801	191700	25082689430	15640	15640	15640	15640	0
62	20240801	191600	25082689430	15640	15640	15640	15640	22323
63	20240801	191500	25082689430	15640	15640	15640	15640	0
64	20240801	191400	25082689430	15640	15640	15640	15640	0
65	20240801	191300	25082689430	15640	15640	15640	15640	0
66	20240801	191200	25082689430	15640	15640	15640	15640	0
67	20240801	191100	25082689430	15640	15640	15640	15640	0
68	20240801	191000	25082689430	15640	15640	15640	15640	0
69	20240801	190900	25082689430	15640	15640	15640	15640	0
70	20240801	190800	25082689430	15640	15640	15640	15640	0
71	20240801	190700	25082689430	15640	15640	15640	15640	0
72	20240801	190600	25082689430	15640	15640	15640	15640	0
73	20240801	190500	25082689430	15640	15640	15640	15640	0
74	20240801	190400	25082689430	15640	15640	15640	15640	0
75	20240801	190300	25082689430	15640	15640	15640	15640	0
76	20240801	190200	25082689430	15640	15640	15640	15640	0
77	20240801	190100	25082689430	15640	15640	15640	15640	0
78	20240801	190000	25082689430	15640	15640	15640	15640	0
79	20240801	185900	25082689430	15640	15640	15640	15640	0
80	20240801	185800	25082689430	15640	15640	15640	15640	0
81	20240801	185700	25082689430	15640	15640	15640	15640	0
82	20240801	185600	25082689430	15640	15640	15640	15640	0
83	20240801	185500	25082689430	15640	15640	15640	15640	0
84	20240801	185400	25082689430	15640	15640	15640	15640	0
85	20240801	185300	25082689430	15640	15640	15640	15640	0
86	20240801	185200	25082689430	15640	15640	15640	15640	0
87	20240801	185100	25082689430	15640	15640	15640	15640	0
88	20240801	185000	25082689430	15640	15640	15640	15640	0
89	20240801	184900	25082689430	15640	15640	15640	15640	0
90	20240801	184800	25082689430	15640	15640	15640	15640	0
91	20240801	184700	25082689430	15640	15640	15640	15640	0
92	20240801	184600	25082689430	15640	15640	15640	15640	22323
93	20240801	184500	25082689430	15640	15640	15640	15640	0
94	20240801	184400	25082689430	15640	15640	15640	15640	0
95	20240801	184300	25082689430	15640	15640	15640	15640	0
96	20240801	184200	25082689430	15640	15640	15640	15640	0
97	20240801	184100	25082689430	15640	15640	15640	15640	0
98	20240801	184000	25082689430	15640	15640	15640	15640	0
99	20240801	183900	25082689430	15640	15640	15640	15640	0
100	20240801	183800	25082689430	15640	15640	15640	15640	0
101	20240801	183700	25082689430	15640	15640	15640	15640	0
102	20240801	183600	25082689430	15640	15640	15640	15640	0
103	20240801	183500	25082689430	15640	15640	15640	15640	0
104	20240801	183400	25082689430	15640	15640	15640	15640	0
105	20240801	183300	25082689430	15640	15640	15640	15640	0
106	20240801	183200	25082689430	15640	15640	15640	15640	0
107	20240801	183100	25082689430	15640	15640	15640	15640	0
108	20240801	183000	25082689430	15640	15640	15640	15640	0
109	20240801	182900	25082689430	15640	15640	15640	15640	0
110	20240801	182800	25082689430	15640	15640	15640	15640	0
111	20240801	182700	25082689430	15640	15640	15640	15640	0
112	20240801	182600	25082689430	15640	15640	15640	15640	0
113	20240801	182500	25082689430	15640	15640	15640	15640	0
114	20240801	182400	25082689430	15640	15640	15640	15640	0
115	20240801	182300	25082689430	15640	15640	15640	15640	0
116	20240801	182200	25082689430	15640	15640	15640	15640	0
117	20240801	182100	25082689430	15640	15640	15640	15640	0
118	20240801	182000	25082689430	15640	15640	15640	15640	0
119	20240801	181900	25082689430	15640	15640	15640	15640	0
120	20240801	181800	25082689430	15640	15640	15640	15640	0
121	20240801	181700	25082689430	15640	15640	15640	15640	0
122	20240801	181600	25082689430	15640	15640	15640	15640	22323
123	20240801	181500	25082689430	15640	15640	15640	15640	0
124	20240801	181400	25082689430	15640	15640	15640	15640	0
125	20240801	181300	25082689430	15640	15640	15640	15640	0
126	20240801	181200	25082689430	15640	15640	15640	15640	0
127	20240801	181100	25082689430	15640	15640	15640	15640	0
128	20240801	181000	25082689430	15640	15640	15640	15640	0
129	20240801	180900	25082689430	15640	15640	15640	15640	0
130	20240801	180800	25082689430	15640	15640	15640	15640	0
131	20240801	180700	25082689430	15640	15640	15640	15640	0
132	20240801	180600	25082689430	15640	15640	15640	15640	0
133	20240801	180500	25082689430	15640	15640	15640	15640	0
134	20240801	180400	25082689430	15640	15640	15640	15640	0
135	20240801	180300	25082689430	15640	15640	15640	15640	0
136	20240801	180200	25082689430	15640	15640	15640	15640	0
137	20240801	180100	25082689430	15640	15640	15640	15640	0
138	20240801	180000	25082689430	15640	15640	15640	15640	0
139	20240801	175900	25082689430	15640	15640	15640	15640	0
140	20240801	175800	25082689430	15640	15640	15640	15640	0
141	20240801	175700	25082689430	15640	15640	15640	15640	0
142	20240801	175600	25082689430	15640	15640	15640	15640	0
143	20240801	175500	25082689430	15640	15640	15640	15640	0
144	20240801	175400	25082689430	15640	15640	15640	15640	0
145	20240801	175300	25082689430	15640	15640	15640	15640	0
146	20240801	175200	25082689430	15640	15640	15640	15640	0
147	20240801	175100	25082689430	15640	15640	15640	15640	0
148	20240801	175000	25082689430	15640	15640	15640	15640	0
149	20240801	174900	25082689430	15640	15640	15640	15640	0
150	20240801	174800	25082689430	15640	15640	15640	15640	0
151	20240801	174700	25082689430	15640	15640	15640	15640	0
152	20240801	174600	25082689430	15640	15640	15640	15640	22323
153	20240801	174500	25082689430	15640	15640	15640	15640	0
154	20240801	174400	25082689430	15640	15640	15640	15640	0
155	20240801	174300	25082689430	15640	15640	15640	15640	0
156	20240801	174200	25082689430	15640	15640	15640	15640	0
157	20240801	174100	25082689430	15640	15640	15640	15640	0
158	20240801	174000	25082689430	15640	15640	15640	15640	0
159	20240801	173900	25082689430	15640	15640	15640	15640	0
160	20240801	173800	25082689430	15640	15640	15640	15640	0
161	20240801	173700	25082689430	15640	15640	15640	15640	0
162	20240801	173600	25082689430	15640	15640	15640	15640	0
163	20240801	173500	25082689430	15640	15640	15640	15640	0
164	20240801	173400	25082689430	15640	15640	15640	15640	0
165	20240801	173300	25082689430	15640	15640	15640	15640	0
166	20240801	173200	25082689430	15640	15640	15640	15640	0
167	20240801	173100	25082689430	15640	15640	15640	15640	0
168	20240801	173000	25082689430	15640	15640	15640	15640	0
169	20240801	172900	25082689430	15640	15640	15640	15640	0
170	20240801	172800	25082689430	15640	15640	15640	15640	0
171	20240801	172700	25082689430	15640	15640	15640	15640	0
172	20240801	172600	25082689430	15640	15640	15640	15640	0
173	20240801	172500	25082689430	15640	15640	15640	15640	0
174	20240801	172400	25082689430	15640	15640	15640	15640	0
175	20240801	172300	25082689430	15640	15640	15640	15640	0
176	20240801	172200	25082689430	15640	15640	15640	15640	0
177	20240801	172100	25082689430	15640	15640	15640	15640	0
178	20240801	172000	25082689430	15640	15640	15640	15640	0
179	20240801	171900	25082689430	15640	15640	15640	15640	0
180	20240801	171800	25082689430	15640	15640	15640	15640	0
181	20240801	171700	25082689430	15640	15640	15640	15640	0
182	20240801	171600	25082689430	15640	15640	15640	15640	22323
183	20240801	171500	25082689430	15640	15640	15640	15640	0
184	20240801	171400	25082689430	15640	15640	15640	15640	0
185	20240801	171300	25082689430	15640	15640	15640	15640	0
186	20240801	171200	25082689430	15640	15640	15640	15640	0
187	20240801	171100	25082689430	15640	15640	15640	15640	0
188	20240801	171000	25082689430	15640	15640	15640	15640	0
189	20240801	170900	25082689430	15640	15640	15640	15640	0
190	20240801	170800	25082689430	15640	15640	15640	15640	0
191	20240801	170700	25082689430	15640	15640	15640	15640	0
192	20240801	170600	25082689430	15640	15640	15640	15640	0
193	20240801	170500	25082689430	15640	15640	15640	15640	0
194	20240801	170400	25082689430	15640	15640	15640	15640	0
195	20240801	170300	25082689430	15640	15640	15640	15640	0
196	20240801	170200	25082689430	15640	15640	15640	15640	0
197	20240801	170100	25082689430	15640	15640	15640	15640	0
198	20240801	170000	25082689430	15640	15640	15640	15640	0
199	20240801	165900	25082689430	15640	15640	15640	15640	0
200	20240801	165800	25082689430	15640	15640	15640	15640	0
201	20240801	165700	25082689430	15640	15640	15640	15640	0
202	20240801	165600	25082689430	15640	15640	15640	15640	0
203	20240801	165500	25082689430	15640	15640	15640	15640	0
204	20240801	165400	25082689430	15640	15640	15640	15640	0
205	20240801	165300	25082689430	15640	15640	15640	15640	0
206	20240801	165200	25082689430	15640	15640	15640	15640	0
207	20240801	165100	25082689430	15640	15640	15640	15640	0
208	20240801	165000	25082689430	15640	15640	15640	15640	0
209	20240801	164900	25082689430	15640	15640	15640	15640	0
210	20240801	164800	25082689430	15640	15640	15640	15640	0
211	20240801	164700	25082689430	15640	15640	15640	15640	0
212	20240801	164600	25082689430	15640	15640	15640	15640	22323
213	20240801	164500	25082689430	15640	15640	15640	15640	0
214	20240801	164400	25082689430	15640	15640	15640	15640	0
215	20240801	164300	25082689430	15640	15640	15640	15640	0
216	20240801	164200	25082689430	15640	15640	15640	15640	0
217	20240801	164100	25082689430	15640	15640	15640	15640	0
218	20240801	164000	25082689430	15640	15640	15640	15640	0
219	20240801	163900	25082689430	15640	15640	15640	15640	0
220	20240801	163800	25082689430	15640	15640	15640	15640	0
221	20240801	163700	25082689430	15640	15640	15640	15640	0
222	20240801	163600	25082689430	15640	15640	15640	15640	0
223	20240801	163500	25082689430	15640	15640	15640	15640	0
224	20240801	163400	25082689430	15640	15640	15640	15640	0
225	20240801	163300	25082689430	15640	15640	15640	15640	0
226	20240801	163200	25082689430	15640	15640	15640	15640	0
227	20240801	163100	25082689430	15640	15640	15640	15640	0
228	20240801	163000	25082689430	15640	15640	15640	15640	0
229	20240801	162900	25082689430	15640	15640	15640	15640	0
230	20240801	162800	25082689430	15640	15640	15640	15640	0
231	20240801	162700	25082689430	15640	15640	15640	15640	0
232	20240801	162600	25082689430	15640	15640	15640	15640	0
233	20240801	162500	25082689430	15640	15640	15640	15640	0
234	20240801	162400	25082689430	15640	15640	15640	15640	0
235	20240801	162300	25082689430	15640	15640	15640	15640	0
236	20240801	162200	25082689430	15640	15640	15640	15640	0
237	20240801	162100	25082689430	15640	15640	15640	15640	0
238	20240801	162000	25082689430	15640	15640	15640	15640	0
239	20240801	161900	25082689430	15640	15640	15640	15640	0
240	20240801	161800	25082689430	15640	15640	15640	15640	0
241	20240801	161700	25082689430	15640	15640	15640	15640	0
242	20240801	161600	25082689430	15640	15640	15640	15640	22323
243	20240801	161500	25082689430	15640	15640	15640	15640	0
244	20240801	161400	25082689430	15640	15640	15640	15640	0
245	20240801	161300	25082689430	15640	15640	15640	15640	0
246	20240801	161200	25082689430	15640	15640	15640	15640	0
247	20240801	161100	25082689430	15640	15640	15640	15640	0
248	20240801	161000	25082689430	15640	15640	15640	15640	0
249	20240801	160900	25082689430	15640	15640	15640	15640	0
250	20240801	160800	25082689430	15640	15640	15640	15640	0
251	20240801	160700	25082689430	15640	15640	15640	15640	0
252	20240801	160600	25082689430	15640	15640	15640	15640	0
253	20240801	160500	25082689430	15640	15640	15640	15640	0
254	20240801	160400	25082689430	15640	15640	15640	15640	0
255	20240801	160300	25082689430	15640	15640	15640	15640	0
256	20240801	160200	25082689430	15640	15640	15640	15640	0
257	20240801	160100	25082689430	15640	15640	15640	15640	0
258	20240801	160000	25082689430	15640	15640	15640	15640	0
259	20240801	155900	25082689430	15640	15640	15640	15640	0
260	20240801	155800	25082689430	15640	15640	15640	15640	0
261	20240801	155700	25082689430	15640	15640	15640	15640	0
262	20240801	155600	25082689430	15640	15640	15640	15640	0
263	20240801	155500	25082689430	15640	15640	15640	15640	0
264	20240801	155400	25082689430	15640	15640	15640	15640	0
265	20240801	155300	25082689430	15640	15640	15640	15640	0
266	20240801	155200	25082689430	15640	15640	15640	15640	0
267	20240801	155100	25082689430	15640	15640	15640	15640	0
268	20240801	155000	25082689430	15640	15640	15640	15640	0
269	20240801	154900	25082689430	15640	15640	15640	15640	0
270	20240801	154800	25082689430	15640	15640	15640	15640	0
271	20240801	154700	25082689430	15640	15640	15640	15640	0
272	20240801	154600	25082689430	15640	15640	15640	15640	22323
273	20240801	154500	25082689430	15640	15640	15640	15640	0
274	20240801	154400	25082689430	15640	15640	15640	15640	0
275	20240801	154300	25082689430	15640	15640	15640	15640	0
276	20240801	154200	25082689430	15640	15640	15640	15640	0
277	20240801	154100	25082689430	15640	15640	15640	15640	0
278	20240801	154000	25082689430	15640	15640	15640	15640	0
279	20240801	153900	25082689430	15640	15640	15640	15640	0
280	20240801	153800	25082689430	15640	15640	15640	15640	0
281	20240801	153700	25082689430	15640	15640	15640	15640	0
282	20240801	153600	25082689430	15640	15640	15640	15640	0
283	20240801	153500	25082689430	15640	15640	15640	15640	0
284	20240801	153400	25082689430	15640	15640	15640	15640	0
285	20240801	153300	25082689430	15640	15640	15640	15640	0
286	20240801	153200	25082689430	15640	15640	15640	15640	0
287	20240801	153100	25082689430	15640	15640	15640	15640	0
288	20240801	153000	25082689430	15640	15640	15640	15640	22323
289	20240801	152900	24733557710	15640	15640	15640	15640	0
290	20240801	152800	24733557710	15640	15640	15640	15640	0
291	20240801	152700	24733557710	15640	15640	15640	15640	0
292	20240801	152600	24733557710	15640	15640	15640	15640	0
293	20240801	152500	24733557710	15640	15640	15640	15640	0
294	20240801	152400	24733557710	15640	15640	15640	15640	0
295	20240801	152300	24733557710	15640	15640	15640	15640	0
296	20240801	152200	24733557710	15640	15640	15640	15640	0
297	20240801	152100	24733557710	15640	15640	15640	15640	0
298	20240801	152000	24733557710	15640	15640	15640	15640	0
299	20240801	151900	24733557710	15640	15660	15680	15630	6162
300	20240801	151800	24637071060	15660	15650	15670	15650	1875
301	20240801	151700	24607715530	15650	15630	15650	15630	6398
302	20240801	151600	24507621420	15640	15640	15640	15620	3006
303	20240801	151500	24460637380	15640	15650	15650	15630	2403
304	20240801	151400	24423067600	15640	15650	15650	15630	3628
305	20240801	151300	24366330190	15640	15640	15650	15640	2159
306	20240801	151200	24332552420	15650	15660	15660	15640	3398
307	20240801	151100	24279363070	15660	15640	15670	15640	2760
308	20240801	151000	24236162980	15650	15640	15650	15640	1269
309	20240801	150900	24216309600	15640	15640	15650	15630	2517
310	20240801	150800	24176953990	15640	15630	15640	15630	700
311	20240801	150700	24166008350	15630	15650	15650	15630	2838
312	20240801	150600	24121616320	15640	15650	15670	15640	3948
313	20240801	150500	24059812920	15660	15650	15660	15640	2333
314	20240801	150400	24023297050	15650	15630	15650	15620	3945
315	20240801	150300	23961606420	15630	15660	15660	15630	1043
316	20240801	150200	23945293550	15660	15670	15670	15610	12115
317	20240801	150100	23755846020	15670	15680	15680	15660	1670
318	20240801	150000	23729676240	15680	15680	15680	15660	1804
319	20240801	145900	23701412520	15670	15670	15680	15670	2330
320	20240801	145800	23664898660	15670	15680	15680	15670	867
321	20240801	145700	23651309210	15680	15680	15700	15680	3013
322	20240801	145600	23604060490	15680	15690	15710	15670	1359
323	20240801	145500	23582751080	15700	15700	15710	15670	3345
324	20240801	145400	23530268060	15690	15710	15710	15690	2986
325	20240801	145300	23483377900	15700	15700	15710	15690	3148
326	20240801	145200	23433955860	15710	15730	15740	15710	2130
327	20240801	145100	23400467580	15730	15740	15740	15720	731
328	20240801	145000	23388967120	15740	15730	15740	15720	2402
329	20240801	144900	23351171810	15730	15750	15750	15700	2558
330	20240801	144800	23310954170	15750	15700	15760	15690	3898
331	20240801	144700	23249674610	15700	15680	15700	15670	2431
332	20240801	144600	23211540300	15680	15660	15680	15660	1767
333	20240801	144500	23183846530	15660	15680	15680	15660	910
334	20240801	144400	23169584150	15680	15680	15690	15660	985
335	20240801	144300	23154143280	15690	15680	15700	15680	649
336	20240801	144200	23143963740	15680	15650	15680	15640	3248
337	20240801	144100	23093112980	15650	15650	15650	15610	1674
338	20240801	144000	23066954240	15620	15620	15650	15600	6191
339	20240801	143900	22970302560	15630	15620	15650	15590	11463
340	20240801	143800	22791340140	15620	15630	15640	15620	7150
341	20240801	143700	22679590360	15640	15640	15650	15630	1897
342	20240801	143600	22649920830	15630	15660	15670	15630	5847
343	20240801	143500	22558411410	15680	15670	15690	15620	6680
344	20240801	143400	22453856540	15670	15700	15700	15650	8948
345	20240801	143300	22313510750	15700	15760	15770	15700	17136
346	20240801	143200	22043879270	15770	15760	15770	15760	346
347	20240801	143100	22038426140	15770	15760	15770	15760	248
348	20240801	143000	22034516850	15760	15760	15760	15760	564
349	20240801	142900	22025628210	15760	15760	15770	15750	2494
350	20240801	142800	21986323220	15760	15760	15780	15760	261
351	20240801	142700	21982209170	15780	15770	15800	15750	3589
352	20240801	142600	21925633890	15770	15770	15780	15760	1347
353	20240801	142500	21904395940	15770	15770	15780	15760	632
354	20240801	142400	21894428700	15770	15760	15780	15760	553
355	20240801	142300	21885708400	15760	15750	15760	15750	472
356	20240801	142200	21878269800	15750	15750	15770	15750	2021
357	20240801	142100	21846432160	15750	15760	15770	15750	2203
358	20240801	142000	21811708250	15760	15750	15770	15750	1655
359	20240801	141900	21785624080	15750	15750	15760	15750	9443
360	20240801	141800	21636882740	15750	15780	15780	15750	6531
361	20240801	141700	21533943060	15780	15800	15800	15780	3275
362	20240801	141600	21482244310	15830	15800	15830	15790	779
363	20240801	141500	21469938480	15800	15790	15830	15790	575
364	20240801	141400	21460857580	15800	15790	15840	15780	3647
365	20240801	141300	21403241760	15790	15790	15800	15790	2911
366	20240801	141200	21357274890	15790	15810	15810	15790	3185
367	20240801	141100	21306944870	15810	15800	15810	15800	525
368	20240801	141000	21298645930	15800	15800	15810	15790	1480
369	20240801	140900	21275272130	15800	15800	15800	15790	1040
370	20240801	140800	21258843900	15800	15790	15800	15780	1782
371	20240801	140700	21230710360	15790	15810	15810	15790	1155
372	20240801	140600	21212468910	15810	15810	15810	15800	455
373	20240801	140500	21205278770	15800	15800	15810	15790	3127
374	20240801	140400	21155886740	15800	15810	15810	15800	2532
375	20240801	140300	21115876230	15820	15810	15820	15800	11557
376	20240801	140200	20933227860	15810	15850	15850	15810	10678
377	20240801	140100	20764190950	15850	15850	15850	15840	1122
378	20240801	140000	20746416950	15850	15850	15850	15840	1080
379	20240801	135900	20729305340	15850	15850	15860	15850	420
380	20240801	135800	20722647270	15850	15850	15860	15850	2050
381	20240801	135700	20690152400	15860	15860	15860	15860	174
382	20240801	135600	20687392760	15870	15860	15870	15850	787
383	20240801	135500	20674915170	15850	15860	15860	15850	967
384	20240801	135400	20659586660	15860	15860	15860	15850	684
385	20240801	135300	20648740390	15860	15860	15860	15850	568
386	20240801	135200	20639734160	15860	15870	15870	15860	385
387	20240801	135100	20633626440	15870	15870	15870	15850	666
388	20240801	135000	20623069110	15850	15860	15860	15850	2228
389	20240801	134900	20587749080	15860	15860	15860	15850	310
390	20240801	134800	20582833000	15860	15860	15860	15850	2400
391	20240801	134700	20544786460	15860	15850	15860	15850	298
392	20240801	134600	20540060340	15850	15850	15860	15850	1436
393	20240801	134500	20517299220	15860	15860	15870	15850	2183
394	20240801	134400	20482697120	15860	15870	15870	15860	885
395	20240801	134300	20468660910	15870	15870	15880	15860	486
396	20240801	134200	20460947790	15870	15880	15880	15870	130
397	20240801	134100	20458884670	15870	15890	15890	15860	363
398	20240801	134000	20453121890	15890	15850	15890	15850	1353
399	20240801	133900	20431673080	15860	15850	15860	15850	384
400	20240801	133800	20425585960	15850	15850	15860	15840	1632
401	20240801	133700	20399716080	15850	15850	15860	15850	1151
402	20240801	133600	20381468330	15850	15870	15870	15850	2644
403	20240801	133500	20339547910	15870	15870	15870	15870	150
404	20240801	133400	20337167410	15870	15880	15880	15860	779
405	20240801	133300	20324802690	15880	15880	15890	15870	1825
406	20240801	133200	20295820870	15880	15870	15880	15870	398
407	20240801	133100	20289503950	15870	15870	15880	15870	564
408	20240801	133000	20280551550	15870	15880	15880	15870	841
409	20240801	132900	20267201310	15880	15870	15880	15860	848
410	20240801	132800	20253741770	15880	15880	15890	15870	484
411	20240801	132700	20246056330	15880	15870	15890	15860	1211
412	20240801	132600	20226835710	15870	15850	15870	15850	807
413	20240801	132500	20214037790	15850	15850	15850	15840	683
414	20240801	132400	20203212750	15840	15840	15860	15840	676
415	20240801	132300	20192497620	15840	15860	15860	15840	1427
416	20240801	132200	20169877160	15860	15870	15870	15850	1134
417	20240801	132100	20151892060	15860	15870	15870	15860	233
418	20240801	132000	20148196380	15870	15860	15870	15850	1282
419	20240801	131900	20127868080	15860	15860	15870	15860	244
420	20240801	131800	20123996250	15860	15850	15860	15850	948
421	20240801	131700	20108963020	15860	15870	15870	15850	4079
422	20240801	131600	20044288790	15870	15880	15880	15860	1877
423	20240801	131500	20014499960	15870	15880	15880	15870	340
424	20240801	131400	20009103540	15880	15880	15880	15870	491
425	20240801	131300	20001307050	15880	15890	15900	15880	336
426	20240801	131200	19995969950	15890	15890	15890	15870	641
427	20240801	131100	19985788980	15900	15900	15910	15880	1680
428	20240801	131000	19959087590	15900	15900	15900	15870	689
429	20240801	130900	19948135750	15870	15900	15910	15870	1379
430	20240801	130800	19926220470	15870	15870	15870	15860	782
431	20240801	130700	19913812030	15880	15860	15880	15860	1344
432	20240801	130600	19892490110	15870	15860	15870	15860	1019
433	20240801	130500	19876324100	15860	15860	15870	15860	693
434	20240801	130400	19865332230	15870	15880	15880	15860	380
435	20240801	130300	19859304190	15880	15900	15900	15880	296
436	20240801	130200	19854601050	15900	15910	15910	15850	8240
437	20240801	130100	19723867660	15900	15920	15920	15870	354
438	20240801	130000	19718240210	15900	15890	15900	15870	737
439	20240801	125900	19706535100	15880	15890	15890	15880	1117
440	20240801	125800	19688795030	15890	15870	15890	15870	1514
441	20240801	125700	19664760740	15870	15900	15900	15870	5643
442	20240801	125600	19575122180	15900	15900	15900	15890	757
443	20240801	125500	19563090560	15900	15900	15910	15900	77
444	20240801	125400	19561866130	15900	15910	15910	15900	970
445	20240801	125300	19546442630	15910	15930	15930	15890	4107
446	20240801	125200	19481123220	15930	15930	15930	15920	239
447	20240801	125100	19477316200	15930	15920	15930	15910	335
448	20240801	125000	19471982570	15920	15920	15920	15920	208
449	20240801	124900	19468671210	15920	15920	15920	15910	1335
450	20240801	124800	19447428270	15920	15930	15930	15910	532
451	20240801	124700	19438961560	15930	15910	15930	15910	393
452	20240801	124600	19432705660	15910	15920	15920	15910	246
453	20240801	124500	19428791090	15920	15920	15920	15910	87
454	20240801	124400	19427406550	15920	15910	15920	15910	208
455	20240801	124300	19424097260	15910	15910	15920	15910	783
456	20240801	124200	19411639680	15910	15920	15920	15910	35
457	20240801	124100	19411082490	15920	15910	15920	15900	279
458	20240801	124000	19406643410	15910	15910	15910	15900	1287
459	20240801	123900	19386170880	15910	15910	15920	15900	4205
460	20240801	123800	19319282060	15920	15930	15930	15920	1173
461	20240801	123700	19300602690	15930	15930	15940	15920	1403
462	20240801	123600	19278265150	15930	15930	15930	15930	569
463	20240801	123500	19269200980	15930	15940	15940	15930	469
464	20240801	123400	19261729530	15940	15940	15940	15940	3
465	20240801	123300	19261681710	15930	15940	15950	15930	1090
466	20240801	123200	19244305800	15940	15940	15950	15940	780
467	20240801	123100	19231872590	15950	15950	15950	15920	2038
468	20240801	123000	19199399450	15950	15940	15950	15940	32
469	20240801	122900	19198889360	15940	15930	15940	15920	2094
470	20240801	122800	19165525400	15920	15920	15930	15920	418
471	20240801	122700	19158868860	15930	15920	15930	15920	450
472	20240801	122600	19151704790	15920	15940	15940	15920	592
473	20240801	122500	19142273870	15940	15950	15950	15930	1478
474	20240801	122400	19118726550	15940	15950	15950	15940	784
475	20240801	122300	19106229470	15950	15940	15950	15940	1869
476	20240801	122200	19076436700	15950	15950	15960	15950	1117
477	20240801	122100	19058617910	15950	15950	15960	15950	1263
478	20240801	122000	19038468190	15950	15950	15950	15940	204
479	20240801	121900	19035215520	15950	15960	15960	15940	575
480	20240801	121800	19026049650	15960	15960	15960	15950	731
481	20240801	121700	19014389100	15960	15960	15960	15950	108
482	20240801	121600	19012665770	15960	15960	15960	15950	596
483	20240801	121500	19003154390	15950	15940	15960	15940	1627
484	20240801	121400	18977202010	15950	15950	15950	15940	435
485	20240801	121300	18970265600	15940	15950	15950	15940	858
486	20240801	121200	18956587140	15940	15940	15940	15940	224
487	20240801	121100	18953016580	15940	15940	15940	15930	250
488	20240801	121000	18949032030	15940	15930	15950	15930	474
489	20240801	120900	18941476530	15930	15940	15950	15930	601
490	20240801	120800	18931896580	15940	15940	15950	15940	473
491	20240801	120700	18924356950	15940	15950	15950	15940	387
492	20240801	120600	18918186760	15940	15950	15950	15940	272
493	20240801	120500	18913850470	15940	15930	15950	15930	452
494	20240801	120400	18906645020	15950	15940	15950	15930	1244
495	20240801	120300	18886816810	15940	15930	15940	15920	1739
496	20240801	120200	18859114400	15940	15930	15940	15920	698
497	20240801	120100	18847996320	15930	15920	15930	15910	1086
498	20240801	120000	18830707460	15920	15940	15940	15920	1351
499	20240801	115900	18809185590	15940	15940	15950	15940	585
500	20240801	115800	18799860480	15950	15940	15950	15940	1611
501	20240801	115700	18774173810	15940	15940	15940	15940	1091
502	20240801	115600	18756783270	15940	15930	15940	15920	993
503	20240801	115500	18740964430	15940	15930	15940	15930	221
504	20240801	115400	18737442770	15940	15930	15940	15930	890
505	20240801	115300	18723259390	15930	15930	15940	15930	510
506	20240801	115200	18715134930	15940	15930	15940	15930	94
507	20240801	115100	18713636730	15940	15940	15940	15940	221
508	20240801	115000	18710113990	15940	15930	15940	15930	691
509	20240801	114900	18699100450	15930	15920	15940	15920	464
510	20240801	114800	18691710910	15930	15930	15940	15930	296
511	20240801	114700	18686994960	15930	15930	15930	15920	717
512	20240801	114600	18675574620	15920	15940	15940	15920	754
513	20240801	114500	18663563770	15930	15940	15940	15920	152
514	20240801	114400	18661142410	15940	15930	15940	15920	416
515	20240801	114300	18654517010	15930	15930	15940	15930	176
516	20240801	114200	18651712030	15930	15930	15940	15920	335
517	20240801	114100	18646374150	15930	15930	15940	15920	145
518	20240801	114000	18644064300	15910	15920	15920	15910	371
519	20240801	113900	18638158540	15920	15930	15940	15920	459
520	20240801	113800	18630847950	15930	15940	15940	15930	393
521	20240801	113700	18624584260	15940	15950	15950	15920	1188
522	20240801	113600	18605655740	15950	15960	15960	15940	438
523	20240801	113500	18598670050	15960	15970	15970	15960	1049
524	20240801	113400	18581927150	15970	15980	15980	15970	540
525	20240801	113300	18573302820	15980	15980	16000	15980	2479
526	20240801	113200	18533667420	15990	15950	15990	15950	3088
527	20240801	113100	18484347820	15960	15970	15970	15950	1776
528	20240801	113000	18456011260	15980	15940	15980	15890	2428
529	20240801	112900	18417245260	15950	15890	15950	15890	2258
530	20240801	112800	18381291700	15910	15910	15910	15880	645
531	20240801	112700	18371031650	15910	15880	15910	15880	2390
532	20240801	112600	18333074430	15880	15880	15900	15870	2194
533	20240801	112500	18298214890	15880	15870	15880	15870	2070
534	20240801	112400	18265362640	15870	15880	15880	15870	236
535	20240801	112300	18261616570	15880	15870	15890	15870	738
536	20240801	112200	18249895890	15870	15870	15870	15860	506
537	20240801	112100	18241866970	15860	15860	15870	15860	277
538	20240801	112000	18237473590	15860	15860	15870	15860	613
539	20240801	111900	18227748180	15860	15870	15870	15860	220
540	20240801	111800	18224258200	15870	15840	15880	15840	4596
541	20240801	111700	18151337900	15840	15850	15850	15830	1432
542	20240801	111600	18128652270	15850	15860	15860	15830	4133
543	20240801	111500	18063163510	15860	15860	15860	15850	625
544	20240801	111400	18053251350	15870	15870	15870	15850	924
545	20240801	111300	18038599980	15870	15860	15870	15850	389
546	20240801	111200	18032432030	15870	15860	15890	15860	4194
547	20240801	111100	17965894910	15860	15870	15870	15860	1747
548	20240801	111000	17938174270	15870	15880	15880	15870	1981
549	20240801	110900	17906733600	15880	15880	15890	15860	3201
550	20240801	110800	17855926420	15890	15890	15900	15890	2191
551	20240801	110700	17821109860	15900	15890	15900	15880	104
552	20240801	110600	17819457850	15880	15900	15900	15870	565
553	20240801	110500	17810483120	15890	15890	15900	15880	1776
554	20240801	110400	17782261470	15890	15890	15900	15880	252
555	20240801	110300	17778258080	15890	15880	15910	15870	1632
556	20240801	110200	17752321170	15880	15830	15880	15830	5061
557	20240801	110100	17672089650	15840	15830	15850	15830	3620
558	20240801	110000	17614762610	15840	15840	15850	15830	2900
559	20240801	105900	17568840190	15840	15850	15850	15820	6771
560	20240801	105800	17461631040	15850	15840	15850	15830	3486
561	20240801	105700	17406427370	15840	15880	15890	15840	13480
562	20240801	105600	17192566160	15880	15900	15900	15880	3500
563	20240801	105500	17136959390	15920	15930	15930	15900	4680
564	20240801	105400	17062480560	15930	15940	15940	15930	1060
565	20240801	105300	17045593810	15950	15940	15960	15930	1072
566	20240801	105200	17028507910	15940	15950	15950	15930	926
567	20240801	105100	17013751980	15950	15950	15960	15940	3960
568	20240801	105000	16950583150	15950	15950	15960	15950	1000
569	20240801	104900	16934632650	15950	15950	15950	15940	1915
570	20240801	104800	16904101000	15950	15950	15960	15950	1043
571	20240801	104700	16887462820	15960	15970	15970	15960	1710
572	20240801	104600	16860171200	15970	15980	15980	15960	1928
573	20240801	104500	16829387610	15980	15970	15980	15960	3105
574	20240801	104400	16779825660	15960	15970	15970	15960	303
575	20240801	104300	16774989210	15970	15960	15970	15960	779
576	20240801	104200	16762550540	15960	15960	15970	15960	812
577	20240801	104100	16749590940	15960	15960	15970	15940	897
578	20240801	104000	16735279970	15960	15960	15960	15950	160
579	20240801	103900	16732727290	15950	15960	15970	15950	1057
580	20240801	103800	16715860110	15960	15960	15970	15950	881
581	20240801	103700	16701800280	15960	15960	15960	15950	337
582	20240801	103600	16696424270	15960	15940	15960	15930	1443
583	20240801	103500	16673420150	15920	15930	15930	15920	797
584	20240801	103400	16660728410	15930	15930	15940	15930	1036
585	20240801	103300	16644224800	15930	15910	15940	15900	2213
586	20240801	103200	16608992470	15930	15920	15930	15890	7555
587	20240801	103100	16488823730	15920	15930	15940	15920	538
588	20240801	103000	16480253490	15930	15940	15940	15930	450
589	20240801	102900	16473083560	15940	15940	15940	15930	835
590	20240801	102800	16459779970	15940	15940	15940	15920	1570
591	20240801	102700	16434758070	15950	15990	15990	15940	511
592	20240801	102600	16426596070	15990	15920	15990	15910	1111
593	20240801	102500	16408889340	15960	15900	15960	15900	2734
594	20240801	102400	16365375450	15900	15910	15920	15900	1439
595	20240801	102300	16342481540	15920	15930	15930	15910	3017
596	20240801	102200	16294455720	15930	15920	15930	15910	1860
597	20240801	102100	16264833340	15910	15930	15960	15890	6256
598	20240801	102000	16165313340	15920	15910	15940	15910	3703
599	20240801	101900	16106347420	15910	15910	15920	15900	4161
600	20240801	101800	16040132910	15910	15930	15940	15900	7255
601	20240801	101700	15924674470	15930	15950	15950	15920	4931
602	20240801	101600	15846129140	15940	15950	15960	15940	4211
603	20240801	101500	15778974470	15940	15950	15960	15930	5072
604	20240801	101400	15698106670	15950	15970	15980	15950	3421
605	20240801	101300	15643503510	15970	15980	15990	15960	2141
606	20240801	101200	15609302210	15980	15990	16000	15970	8497
607	20240801	101100	15473521790	15990	16020	16020	15990	2293
608	20240801	101000	15436832620	16010	15970	16010	15970	2792
609	20240801	100900	15392185160	15980	15980	15990	15970	4468
610	20240801	100800	15320827310	15980	16000	16000	15970	4453
611	20240801	100700	15249636100	16000	16000	16020	16000	2567
612	20240801	100600	15208556640	16020	15990	16030	15990	3144
613	20240801	100500	15158198830	15970	15960	15990	15950	2957
614	20240801	100400	15111015040	15960	15950	15960	15930	2854
615	20240801	100300	15065509770	15940	15890	15940	15890	8183
616	20240801	100200	14935321040	15890	15920	15920	15880	7554
617	20240801	100100	14815206510	15920	15930	15930	15890	3514
618	20240801	100000	14759280920	15920	15950	15960	15890	15368
619	20240801	095900	14514685790	15960	15980	15990	15960	5010
620	20240801	095800	14434712750	15970	16000	16020	15970	6493
621	20240801	095700	14330910940	16000	15980	16000	15950	11624
622	20240801	095600	14145249300	15990	16030	16050	15980	21090
623	20240801	095500	13807548810	16040	16080	16080	16040	6103
624	20240801	095400	13709571760	16080	16070	16080	16050	11390
625	20240801	095300	13526664250	16070	16080	16090	16070	6137
626	20240801	095200	13427999780	16090	16100	16110	16080	4160
627	20240801	095100	13361037480	16110	16140	16150	16100	8322
628	20240801	095000	13226873530	16140	16170	16170	16140	2285
629	20240801	094900	13189973290	16160	16160	16170	16150	7423
630	20240801	094800	13070017400	16150	16170	16170	16140	3162
631	20240801	094700	13018934350	16170	16170	16170	16140	1108
632	20240801	094600	13001036500	16150	16180	16220	16140	7531
633	20240801	094500	12879162780	16190	16130	16190	16130	7773
634	20240801	094400	12753534490	16130	16120	16160	16100	4060
635	20240801	094300	12688076900	16130	16110	16130	16100	1272
636	20240801	094200	12667582030	16130	16070	16130	16070	3350
637	20240801	094100	12613698960	16070	16070	16080	16060	4027
638	20240801	094000	12549013330	16060	16080	16090	16060	3696
639	20240801	093900	12489610350	16080	16100	16130	16070	14244
640	20240801	093800	12260498280	16100	16150	16160	16100	18001
641	20240801	093700	11970304120	16150	16160	16180	16140	6102
642	20240801	093600	11871711890	16170	16210	16210	16150	4547
643	20240801	093500	11798110810	16210	16230	16260	16210	5653
644	20240801	093400	11706368450	16220	16270	16270	16140	10255
645	20240801	093300	11540005130	16270	16190	16270	16130	29920
646	20240801	093200	11055734360	16190	16220	16220	16190	6860
647	20240801	093100	10944550900	16210	16260	16260	16170	19425
648	20240801	093000	10629677620	16240	16190	16290	16180	44455
649	20240801	092900	9907322130	16200	16190	16210	16170	14852
650	20240801	092800	9666747260	16200	16160	16210	16150	24186
651	20240801	092700	9275303980	16150	16150	16170	16130	9608
652	20240801	092600	9120126230	16150	16070	16160	16060	20057
653	20240801	092500	8796852110	16070	16070	16070	16050	8145
654	20240801	092400	8666075830	16070	16080	16120	16070	5219
655	20240801	092300	8582034290	16060	16020	16090	16010	5306
656	20240801	092200	8496814630	16020	16050	16060	15980	23884
657	20240801	092100	8114363010	16050	16050	16100	16040	4501
658	20240801	092000	8042017470	16050	16040	16120	16040	7302
659	20240801	091900	7924618700	16040	16090	16090	16020	14845
660	20240801	091800	7686424060	16090	16120	16160	16070	13850
661	20240801	091700	7463292300	16120	16030	16130	16030	7400
662	20240801	091600	7344261060	16030	16100	16100	16030	12804
663	20240801	091500	7138716560	16110	16200	16200	16090	25301
664	20240801	091400	6730125560	16200	16180	16210	16140	31820
665	20240801	091300	6214988540	16180	16140	16180	16070	49968
666	20240801	091200	5409022980	16140	16100	16140	16050	29283
667	20240801	091100	4937648990	16090	16010	16100	16000	16428
668	20240801	091000	4674006210	16020	16040	16050	16000	15632
669	20240801	090900	4423469740	16040	15980	16040	15920	14796
670	20240801	090800	4187021650	15940	15850	15970	15850	18206
671	20240801	090700	3896774130	15840	15790	15890	15790	6326
672	20240801	090600	3796729060	15790	15890	15920	15780	23863
673	20240801	090500	3418878080	15890	15890	15960	15860	16534
674	20240801	090400	3156114600	15890	15910	15930	15880	16671
675	20240801	090300	2890989970	15910	15810	16010	15810	11513
676	20240801	090200	2707785590	15810	15900	15980	15740	44908
677	20240801	090100	1996688430	15900	16060	16070	15810	31898
678	20240801	090000	1488867760	16060	16020	16100	15940	92880