KissMeData/234340/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	204400	3091641170	19300	19300	19300	19300	1638
3	20240801	204300	3091641170	19300	19300	19300	19300	0
4	20240801	204200	3091641170	19300	19300	19300	19300	0
5	20240801	204100	3091641170	19300	19300	19300	19300	0
6	20240801	204000	3091641170	19300	19300	19300	19300	0
7	20240801	203900	3091641170	19300	19300	19300	19300	0
8	20240801	203800	3091641170	19300	19300	19300	19300	0
9	20240801	203700	3091641170	19300	19300	19300	19300	0
10	20240801	203600	3091641170	19300	19300	19300	19300	0
11	20240801	203500	3091641170	19300	19300	19300	19300	0
12	20240801	203400	3091641170	19300	19300	19300	19300	0
13	20240801	203300	3091641170	19300	19300	19300	19300	0
14	20240801	203200	3091641170	19300	19300	19300	19300	0
15	20240801	203100	3091641170	19300	19300	19300	19300	0
16	20240801	203000	3091641170	19300	19300	19300	19300	0
17	20240801	202900	3091641170	19300	19300	19300	19300	0
18	20240801	202800	3091641170	19300	19300	19300	19300	0
19	20240801	202700	3091641170	19300	19300	19300	19300	0
20	20240801	202600	3091641170	19300	19300	19300	19300	0
21	20240801	202500	3091641170	19300	19300	19300	19300	0
22	20240801	202400	3091641170	19300	19300	19300	19300	0
23	20240801	202300	3091641170	19300	19300	19300	19300	0
24	20240801	202200	3091641170	19300	19300	19300	19300	0
25	20240801	202100	3091641170	19300	19300	19300	19300	0
26	20240801	202000	3091641170	19300	19300	19300	19300	0
27	20240801	201900	3091641170	19300	19300	19300	19300	0
28	20240801	201800	3091641170	19300	19300	19300	19300	0
29	20240801	201700	3091641170	19300	19300	19300	19300	0
30	20240801	201600	3091641170	19300	19300	19300	19300	0
31	20240801	201500	3091641170	19300	19300	19300	19300	0
32	20240801	201400	3091641170	19300	19300	19300	19300	1638
33	20240801	201300	3091641170	19300	19300	19300	19300	0
34	20240801	201200	3091641170	19300	19300	19300	19300	0
35	20240801	201100	3091641170	19300	19300	19300	19300	0
36	20240801	201000	3091641170	19300	19300	19300	19300	0
37	20240801	200900	3091641170	19300	19300	19300	19300	0
38	20240801	200800	3091641170	19300	19300	19300	19300	0
39	20240801	200700	3091641170	19300	19300	19300	19300	0
40	20240801	200600	3091641170	19300	19300	19300	19300	0
41	20240801	200500	3091641170	19300	19300	19300	19300	0
42	20240801	200400	3091641170	19300	19300	19300	19300	0
43	20240801	200300	3091641170	19300	19300	19300	19300	0
44	20240801	200200	3091641170	19300	19300	19300	19300	0
45	20240801	200100	3091641170	19300	19300	19300	19300	0
46	20240801	200000	3091641170	19300	19300	19300	19300	0
47	20240801	195900	3091641170	19300	19300	19300	19300	0
48	20240801	195800	3091641170	19300	19300	19300	19300	0
49	20240801	195700	3091641170	19300	19300	19300	19300	0
50	20240801	195600	3091641170	19300	19300	19300	19300	0
51	20240801	195500	3091641170	19300	19300	19300	19300	0
52	20240801	195400	3091641170	19300	19300	19300	19300	0
53	20240801	195300	3091641170	19300	19300	19300	19300	0
54	20240801	195200	3091641170	19300	19300	19300	19300	0
55	20240801	195100	3091641170	19300	19300	19300	19300	0
56	20240801	195000	3091641170	19300	19300	19300	19300	0
57	20240801	194900	3091641170	19300	19300	19300	19300	0
58	20240801	194800	3091641170	19300	19300	19300	19300	0
59	20240801	194700	3091641170	19300	19300	19300	19300	0
60	20240801	194600	3091641170	19300	19300	19300	19300	0
61	20240801	194500	3091641170	19300	19300	19300	19300	0
62	20240801	194400	3091641170	19300	19300	19300	19300	1638
63	20240801	194300	3091641170	19300	19300	19300	19300	0
64	20240801	194200	3091641170	19300	19300	19300	19300	0
65	20240801	194100	3091641170	19300	19300	19300	19300	0
66	20240801	194000	3091641170	19300	19300	19300	19300	0
67	20240801	193900	3091641170	19300	19300	19300	19300	0
68	20240801	193800	3091641170	19300	19300	19300	19300	0
69	20240801	193700	3091641170	19300	19300	19300	19300	0
70	20240801	193600	3091641170	19300	19300	19300	19300	0
71	20240801	193500	3091641170	19300	19300	19300	19300	0
72	20240801	193400	3091641170	19300	19300	19300	19300	0
73	20240801	193300	3091641170	19300	19300	19300	19300	0
74	20240801	193200	3091641170	19300	19300	19300	19300	0
75	20240801	193100	3091641170	19300	19300	19300	19300	0
76	20240801	193000	3091641170	19300	19300	19300	19300	0
77	20240801	192900	3091641170	19300	19300	19300	19300	0
78	20240801	192800	3091641170	19300	19300	19300	19300	0
79	20240801	192700	3091641170	19300	19300	19300	19300	0
80	20240801	192600	3091641170	19300	19300	19300	19300	0
81	20240801	192500	3091641170	19300	19300	19300	19300	0
82	20240801	192400	3091641170	19300	19300	19300	19300	0
83	20240801	192300	3091641170	19300	19300	19300	19300	0
84	20240801	192200	3091641170	19300	19300	19300	19300	0
85	20240801	192100	3091641170	19300	19300	19300	19300	0
86	20240801	192000	3091641170	19300	19300	19300	19300	0
87	20240801	191900	3091641170	19300	19300	19300	19300	0
88	20240801	191800	3091641170	19300	19300	19300	19300	0
89	20240801	191700	3091641170	19300	19300	19300	19300	0
90	20240801	191600	3091641170	19300	19300	19300	19300	0
91	20240801	191500	3091641170	19300	19300	19300	19300	0
92	20240801	191400	3091641170	19300	19300	19300	19300	1638
93	20240801	191300	3091641170	19300	19300	19300	19300	0
94	20240801	191200	3091641170	19300	19300	19300	19300	0
95	20240801	191100	3091641170	19300	19300	19300	19300	0
96	20240801	191000	3091641170	19300	19300	19300	19300	0
97	20240801	190900	3091641170	19300	19300	19300	19300	0
98	20240801	190800	3091641170	19300	19300	19300	19300	0
99	20240801	190700	3091641170	19300	19300	19300	19300	0
100	20240801	190600	3091641170	19300	19300	19300	19300	0
101	20240801	190500	3091641170	19300	19300	19300	19300	0
102	20240801	190400	3091641170	19300	19300	19300	19300	0
103	20240801	190300	3091641170	19300	19300	19300	19300	0
104	20240801	190200	3091641170	19300	19300	19300	19300	0
105	20240801	190100	3091641170	19300	19300	19300	19300	0
106	20240801	190000	3091641170	19300	19300	19300	19300	0
107	20240801	185900	3091641170	19300	19300	19300	19300	0
108	20240801	185800	3091641170	19300	19300	19300	19300	0
109	20240801	185700	3091641170	19300	19300	19300	19300	0
110	20240801	185600	3091641170	19300	19300	19300	19300	0
111	20240801	185500	3091641170	19300	19300	19300	19300	0
112	20240801	185400	3091641170	19300	19300	19300	19300	0
113	20240801	185300	3091641170	19300	19300	19300	19300	0
114	20240801	185200	3091641170	19300	19300	19300	19300	0
115	20240801	185100	3091641170	19300	19300	19300	19300	0
116	20240801	185000	3091641170	19300	19300	19300	19300	0
117	20240801	184900	3091641170	19300	19300	19300	19300	0
118	20240801	184800	3091641170	19300	19300	19300	19300	0
119	20240801	184700	3091641170	19300	19300	19300	19300	0
120	20240801	184600	3091641170	19300	19300	19300	19300	0
121	20240801	184500	3091641170	19300	19300	19300	19300	0
122	20240801	184400	3091641170	19300	19300	19300	19300	1638
123	20240801	184300	3091641170	19300	19300	19300	19300	0
124	20240801	184200	3091641170	19300	19300	19300	19300	0
125	20240801	184100	3091641170	19300	19300	19300	19300	0
126	20240801	184000	3091641170	19300	19300	19300	19300	0
127	20240801	183900	3091641170	19300	19300	19300	19300	0
128	20240801	183800	3091641170	19300	19300	19300	19300	0
129	20240801	183700	3091641170	19300	19300	19300	19300	0
130	20240801	183600	3091641170	19300	19300	19300	19300	0
131	20240801	183500	3091641170	19300	19300	19300	19300	0
132	20240801	183400	3091641170	19300	19300	19300	19300	0
133	20240801	183300	3091641170	19300	19300	19300	19300	0
134	20240801	183200	3091641170	19300	19300	19300	19300	0
135	20240801	183100	3091641170	19300	19300	19300	19300	0
136	20240801	183000	3091641170	19300	19300	19300	19300	0
137	20240801	182900	3091641170	19300	19300	19300	19300	0
138	20240801	182800	3091641170	19300	19300	19300	19300	0
139	20240801	182700	3091641170	19300	19300	19300	19300	0
140	20240801	182600	3091641170	19300	19300	19300	19300	0
141	20240801	182500	3091641170	19300	19300	19300	19300	0
142	20240801	182400	3091641170	19300	19300	19300	19300	0
143	20240801	182300	3091641170	19300	19300	19300	19300	0
144	20240801	182200	3091641170	19300	19300	19300	19300	0
145	20240801	182100	3091641170	19300	19300	19300	19300	0
146	20240801	182000	3091641170	19300	19300	19300	19300	0
147	20240801	181900	3091641170	19300	19300	19300	19300	0
148	20240801	181800	3091641170	19300	19300	19300	19300	0
149	20240801	181700	3091641170	19300	19300	19300	19300	0
150	20240801	181600	3091641170	19300	19300	19300	19300	0
151	20240801	181500	3091641170	19300	19300	19300	19300	0
152	20240801	181400	3091641170	19300	19300	19300	19300	1638
153	20240801	181300	3091641170	19300	19300	19300	19300	0
154	20240801	181200	3091641170	19300	19300	19300	19300	0
155	20240801	181100	3091641170	19300	19300	19300	19300	0
156	20240801	181000	3091641170	19300	19300	19300	19300	0
157	20240801	180900	3091641170	19300	19300	19300	19300	0
158	20240801	180800	3091641170	19300	19300	19300	19300	0
159	20240801	180700	3091641170	19300	19300	19300	19300	0
160	20240801	180600	3091641170	19300	19300	19300	19300	0
161	20240801	180500	3091641170	19300	19300	19300	19300	0
162	20240801	180400	3091641170	19300	19300	19300	19300	0
163	20240801	180300	3091641170	19300	19300	19300	19300	0
164	20240801	180200	3091641170	19300	19300	19300	19300	0
165	20240801	180100	3091641170	19300	19300	19300	19300	0
166	20240801	180000	3091641170	19300	19300	19300	19300	0
167	20240801	175900	3091641170	19300	19300	19300	19300	0
168	20240801	175800	3091641170	19300	19300	19300	19300	0
169	20240801	175700	3091641170	19300	19300	19300	19300	0
170	20240801	175600	3091641170	19300	19300	19300	19300	0
171	20240801	175500	3091641170	19300	19300	19300	19300	0
172	20240801	175400	3091641170	19300	19300	19300	19300	0
173	20240801	175300	3091641170	19300	19300	19300	19300	0
174	20240801	175200	3091641170	19300	19300	19300	19300	0
175	20240801	175100	3091641170	19300	19300	19300	19300	0
176	20240801	175000	3091641170	19300	19300	19300	19300	0
177	20240801	174900	3091641170	19300	19300	19300	19300	0
178	20240801	174800	3091641170	19300	19300	19300	19300	0
179	20240801	174700	3091641170	19300	19300	19300	19300	0
180	20240801	174600	3091641170	19300	19300	19300	19300	0
181	20240801	174500	3091641170	19300	19300	19300	19300	0
182	20240801	174400	3091641170	19300	19300	19300	19300	1638
183	20240801	174300	3091641170	19300	19300	19300	19300	0
184	20240801	174200	3091641170	19300	19300	19300	19300	0
185	20240801	174100	3091641170	19300	19300	19300	19300	0
186	20240801	174000	3091641170	19300	19300	19300	19300	0
187	20240801	173900	3091641170	19300	19300	19300	19300	0
188	20240801	173800	3091641170	19300	19300	19300	19300	0
189	20240801	173700	3091641170	19300	19300	19300	19300	0
190	20240801	173600	3091641170	19300	19300	19300	19300	0
191	20240801	173500	3091641170	19300	19300	19300	19300	0
192	20240801	173400	3091641170	19300	19300	19300	19300	0
193	20240801	173300	3091641170	19300	19300	19300	19300	0
194	20240801	173200	3091641170	19300	19300	19300	19300	0
195	20240801	173100	3091641170	19300	19300	19300	19300	0
196	20240801	173000	3091641170	19300	19300	19300	19300	0
197	20240801	172900	3091641170	19300	19300	19300	19300	0
198	20240801	172800	3091641170	19300	19300	19300	19300	0
199	20240801	172700	3091641170	19300	19300	19300	19300	0
200	20240801	172600	3091641170	19300	19300	19300	19300	0
201	20240801	172500	3091641170	19300	19300	19300	19300	0
202	20240801	172400	3091641170	19300	19300	19300	19300	0
203	20240801	172300	3091641170	19300	19300	19300	19300	0
204	20240801	172200	3091641170	19300	19300	19300	19300	0
205	20240801	172100	3091641170	19300	19300	19300	19300	0
206	20240801	172000	3091641170	19300	19300	19300	19300	0
207	20240801	171900	3091641170	19300	19300	19300	19300	0
208	20240801	171800	3091641170	19300	19300	19300	19300	0
209	20240801	171700	3091641170	19300	19300	19300	19300	0
210	20240801	171600	3091641170	19300	19300	19300	19300	0
211	20240801	171500	3091641170	19300	19300	19300	19300	0
212	20240801	171400	3091641170	19300	19300	19300	19300	1638
213	20240801	171300	3091641170	19300	19300	19300	19300	0
214	20240801	171200	3091641170	19300	19300	19300	19300	0
215	20240801	171100	3091641170	19300	19300	19300	19300	0
216	20240801	171000	3091641170	19300	19300	19300	19300	0
217	20240801	170900	3091641170	19300	19300	19300	19300	0
218	20240801	170800	3091641170	19300	19300	19300	19300	0
219	20240801	170700	3091641170	19300	19300	19300	19300	0
220	20240801	170600	3091641170	19300	19300	19300	19300	0
221	20240801	170500	3091641170	19300	19300	19300	19300	0
222	20240801	170400	3091641170	19300	19300	19300	19300	0
223	20240801	170300	3091641170	19300	19300	19300	19300	0
224	20240801	170200	3091641170	19300	19300	19300	19300	0
225	20240801	170100	3091641170	19300	19300	19300	19300	0
226	20240801	170000	3091641170	19300	19300	19300	19300	0
227	20240801	165900	3091641170	19300	19300	19300	19300	0
228	20240801	165800	3091641170	19300	19300	19300	19300	0
229	20240801	165700	3091641170	19300	19300	19300	19300	0
230	20240801	165600	3091641170	19300	19300	19300	19300	0
231	20240801	165500	3091641170	19300	19300	19300	19300	0
232	20240801	165400	3091641170	19300	19300	19300	19300	0
233	20240801	165300	3091641170	19300	19300	19300	19300	0
234	20240801	165200	3091641170	19300	19300	19300	19300	0
235	20240801	165100	3091641170	19300	19300	19300	19300	0
236	20240801	165000	3091641170	19300	19300	19300	19300	0
237	20240801	164900	3091641170	19300	19300	19300	19300	0
238	20240801	164800	3091641170	19300	19300	19300	19300	0
239	20240801	164700	3091641170	19300	19300	19300	19300	0
240	20240801	164600	3091641170	19300	19300	19300	19300	0
241	20240801	164500	3091641170	19300	19300	19300	19300	0
242	20240801	164400	3091641170	19300	19300	19300	19300	1638
243	20240801	164300	3091641170	19300	19300	19300	19300	0
244	20240801	164200	3091641170	19300	19300	19300	19300	0
245	20240801	164100	3091641170	19300	19300	19300	19300	0
246	20240801	164000	3091641170	19300	19300	19300	19300	0
247	20240801	163900	3091641170	19300	19300	19300	19300	0
248	20240801	163800	3091641170	19300	19300	19300	19300	0
249	20240801	163700	3091641170	19300	19300	19300	19300	0
250	20240801	163600	3091641170	19300	19300	19300	19300	0
251	20240801	163500	3091641170	19300	19300	19300	19300	0
252	20240801	163400	3091641170	19300	19300	19300	19300	0
253	20240801	163300	3091641170	19300	19300	19300	19300	0
254	20240801	163200	3091641170	19300	19300	19300	19300	0
255	20240801	163100	3091641170	19300	19300	19300	19300	0
256	20240801	163000	3091641170	19300	19300	19300	19300	0
257	20240801	162900	3091641170	19300	19300	19300	19300	0
258	20240801	162800	3091641170	19300	19300	19300	19300	0
259	20240801	162700	3091641170	19300	19300	19300	19300	0
260	20240801	162600	3091641170	19300	19300	19300	19300	0
261	20240801	162500	3091641170	19300	19300	19300	19300	0
262	20240801	162400	3091641170	19300	19300	19300	19300	0
263	20240801	162300	3091641170	19300	19300	19300	19300	0
264	20240801	162200	3091641170	19300	19300	19300	19300	0
265	20240801	162100	3091641170	19300	19300	19300	19300	0
266	20240801	162000	3091641170	19300	19300	19300	19300	0
267	20240801	161900	3091641170	19300	19300	19300	19300	0
268	20240801	161800	3091641170	19300	19300	19300	19300	0
269	20240801	161700	3091641170	19300	19300	19300	19300	0
270	20240801	161600	3091641170	19300	19300	19300	19300	0
271	20240801	161500	3091641170	19300	19300	19300	19300	0
272	20240801	161400	3091641170	19300	19300	19300	19300	1638
273	20240801	161300	3091641170	19300	19300	19300	19300	0
274	20240801	161200	3091641170	19300	19300	19300	19300	0
275	20240801	161100	3091641170	19300	19300	19300	19300	0
276	20240801	161000	3091641170	19300	19300	19300	19300	0
277	20240801	160900	3091641170	19300	19300	19300	19300	0
278	20240801	160800	3091641170	19300	19300	19300	19300	0
279	20240801	160700	3091641170	19300	19300	19300	19300	0
280	20240801	160600	3091641170	19300	19300	19300	19300	0
281	20240801	160500	3091641170	19300	19300	19300	19300	0
282	20240801	160400	3091641170	19300	19300	19300	19300	0
283	20240801	160300	3091641170	19300	19300	19300	19300	0
284	20240801	160200	3091641170	19300	19300	19300	19300	0
285	20240801	160100	3091641170	19300	19300	19300	19300	0
286	20240801	160000	3091641170	19300	19300	19300	19300	0
287	20240801	155900	3091641170	19300	19300	19300	19300	0
288	20240801	155800	3091641170	19300	19300	19300	19300	0
289	20240801	155700	3091641170	19300	19300	19300	19300	0
290	20240801	155600	3091641170	19300	19300	19300	19300	0
291	20240801	155500	3091641170	19300	19300	19300	19300	0
292	20240801	155400	3091641170	19300	19300	19300	19300	0
293	20240801	155300	3091641170	19300	19300	19300	19300	0
294	20240801	155200	3091641170	19300	19300	19300	19300	0
295	20240801	155100	3091641170	19300	19300	19300	19300	0
296	20240801	155000	3091641170	19300	19300	19300	19300	0
297	20240801	154900	3091641170	19300	19300	19300	19300	0
298	20240801	154800	3091641170	19300	19300	19300	19300	0
299	20240801	154700	3091641170	19300	19300	19300	19300	0
300	20240801	154600	3091641170	19300	19300	19300	19300	0
301	20240801	154500	3091641170	19300	19300	19300	19300	0
302	20240801	154400	3091641170	19300	19300	19300	19300	1638
303	20240801	154300	3091641170	19300	19300	19300	19300	0
304	20240801	154200	3091641170	19300	19300	19300	19300	0
305	20240801	154100	3091641170	19300	19300	19300	19300	0
306	20240801	154000	3091641170	19300	19300	19300	19300	0
307	20240801	153900	3091641170	19300	19300	19300	19300	0
308	20240801	153800	3091641170	19300	19300	19300	19300	0
309	20240801	153700	3091641170	19300	19300	19300	19300	0
310	20240801	153600	3091641170	19300	19300	19300	19300	0
311	20240801	153500	3091641170	19300	19300	19300	19300	0
312	20240801	153400	3091641170	19300	19300	19300	19300	0
313	20240801	153300	3091641170	19300	19300	19300	19300	0
314	20240801	153200	3091641170	19300	19300	19300	19300	0
315	20240801	153100	3091641170	19300	19300	19300	19300	0
316	20240801	153000	3091641170	19300	19300	19300	19300	1638
317	20240801	152900	3060027770	19200	19200	19200	19200	0
318	20240801	152800	3060027770	19200	19200	19200	19200	0
319	20240801	152700	3060027770	19200	19200	19200	19200	0
320	20240801	152600	3060027770	19200	19200	19200	19200	0
321	20240801	152500	3060027770	19200	19200	19200	19200	0
322	20240801	152400	3060027770	19200	19200	19200	19200	0
323	20240801	152300	3060027770	19200	19200	19200	19200	0
324	20240801	152200	3060027770	19200	19200	19200	19200	0
325	20240801	152100	3060027770	19200	19200	19200	19200	0
326	20240801	152000	3060027770	19200	19200	19200	19200	0
327	20240801	151900	3060027770	19200	19160	19240	19160	1013
328	20240801	151800	3040569630	19150	19150	19150	19150	164
329	20240801	151700	3037429030	19150	19150	19150	19150	72
330	20240801	151600	3036050230	19160	19150	19160	19150	2
331	20240801	151500	3036011920	19160	19100	19160	19090	790
332	20240801	151400	3020909380	19100	19100	19100	19100	8
333	20240801	151300	3020756580	19100	19100	19100	19100	217
334	20240801	151200	3016611880	19100	19060	19100	19060	1152
335	20240801	151100	2994610010	19010	18990	19030	18990	730
336	20240801	151000	2980733930	18990	19030	19030	18990	1612
337	20240801	150900	2950098110	19030	19050	19050	19030	188
338	20240801	150800	2946518830	19040	19040	19040	19040	0
339	20240801	150700	2946518830	19040	19050	19050	19040	100
340	20240801	150600	2944614490	19040	19090	19090	19040	1746
341	20240801	150500	2911366310	19190	19190	19190	19190	0
342	20240801	150400	2911366310	19190	19190	19190	19190	60
343	20240801	150300	2910214910	19210	19060	19210	19060	2205
344	20240801	150200	2867947180	19010	19010	19010	19010	33
345	20240801	150100	2867319850	19010	19010	19010	19010	16
346	20240801	150000	2867015690	19060	19060	19060	19060	13
347	20240801	145900	2866767910	19010	19010	19010	19010	0
348	20240801	145800	2866767910	19010	19020	19020	19010	52
349	20240801	145700	2865779170	19010	19010	19010	19010	31
350	20240801	145600	2865189860	18990	19080	19080	18990	230
351	20240801	145500	2860815020	19130	19130	19130	19130	5
352	20240801	145400	2860719370	19080	19080	19080	19070	58
353	20240801	145300	2859613030	19080	19080	19080	19080	1
354	20240801	145200	2859593950	19060	19060	19060	19060	7
355	20240801	145100	2859460530	19020	19040	19040	19020	84
356	20240801	145000	2857862110	19090	19090	19090	19090	26
357	20240801	144900	2857365770	19150	19150	19150	19150	4
358	20240801	144800	2857289170	19160	19150	19160	19150	125
359	20240801	144700	2854894420	19090	19040	19090	19040	3
360	20240801	144600	2854837240	19010	19010	19010	19010	24
361	20240801	144500	2854381000	19010	18980	19010	18930	483
362	20240801	144400	2845225800	18960	19130	19130	18960	3500
363	20240801	144300	2778598790	19120	19120	19120	19120	0
364	20240801	144200	2778598790	19120	19220	19220	19120	110
365	20240801	144100	2776485530	19220	19210	19220	19210	116
366	20240801	144000	2774256290	19170	19170	19170	19170	4
367	20240801	143900	2774179610	19160	19150	19160	19150	2
368	20240801	143800	2774141300	19090	19180	19180	19090	59
369	20240801	143700	2773014900	19110	19070	19110	19030	275
370	20240801	143600	2767767240	19060	19030	19060	19030	558
371	20240801	143500	2757141990	19070	19080	19090	19030	305
372	20240801	143400	2751332590	19080	19030	19090	19030	224
373	20240801	143300	2747069760	19200	19160	19200	19000	3603
374	20240801	143200	2678294800	19280	19180	19280	19150	71
375	20240801	143100	2676932950	19270	19340	19340	19050	1519
376	20240801	143000	2647784700	19370	19440	19440	19370	84
377	20240801	142900	2646155210	19450	19400	19450	19380	69
378	20240801	142800	2644816470	19400	19420	19490	19400	209
379	20240801	142700	2640759990	19420	19450	19450	19420	856
380	20240801	142600	2624136090	19450	19610	19610	19450	763
381	20240801	142500	2609264390	19610	19580	19610	19540	547
382	20240801	142400	2598554530	19580	19590	19590	19560	56
383	20240801	142300	2597458970	19620	19580	19620	19580	125
384	20240801	142200	2595009150	19600	19640	19640	19580	96
385	20240801	142100	2593127470	19620	19640	19640	19620	67
386	20240801	142000	2591812910	19620	19620	19660	19620	38
387	20240801	141900	2591066980	19660	19650	19660	19620	404
388	20240801	141800	2583126930	19600	19560	19650	19560	617
389	20240801	141700	2571017640	19550	19550	19560	19550	402
390	20240801	141600	2563158530	19540	19560	19560	19540	6
391	20240801	141500	2563041190	19560	19620	19620	19520	167
392	20240801	141400	2559779690	19620	19560	19620	19530	177
393	20240801	141300	2556319280	19540	19530	19550	19530	102
394	20240801	141200	2554326180	19530	19520	19530	19440	2143
395	20240801	141100	2512609420	19520	19610	19620	19520	436
396	20240801	141000	2504074200	19610	19590	19620	19590	62
397	20240801	140900	2502858750	19590	19670	19670	19550	1726
398	20240801	140800	2469062510	19670	19680	19700	19640	545
399	20240801	140700	2458340310	19660	19730	19730	19630	386
400	20240801	140600	2450746260	19680	19780	19780	19680	928
401	20240801	140500	2432436320	19780	19800	19820	19760	415
402	20240801	140400	2424224210	19800	19800	19830	19800	400
403	20240801	140300	2416302050	19780	19810	19830	19780	581
404	20240801	140200	2404801560	19810	20000	20000	19760	2795
405	20240801	140100	2349137660	19960	20050	20050	19950	545
406	20240801	140000	2338230550	20050	19900	20050	19900	4284
407	20240801	135900	2252789800	19900	19920	19920	19770	2189
408	20240801	135800	2209348450	19810	19710	19930	19710	2387
409	20240801	135700	2161949300	19800	19830	19840	19690	1960
410	20240801	135600	2123248650	19840	19710	19840	19610	3247
411	20240801	135500	2059306290	19740	19880	20100	19700	6421
412	20240801	135400	1931688010	19880	19960	20100	19800	9302
413	20240801	135300	1745709600	19910	19840	20100	19650	13751
414	20240801	135200	1472142250	19790	19610	19840	19500	3859
415	20240801	135100	1396183000	19590	19320	19780	19250	4877
416	20240801	135000	1300595730	19250	19450	19450	19240	513
417	20240801	134900	1290645430	19440	19050	19460	19050	4633
418	20240801	134800	1201248770	19080	19000	19080	19000	121
419	20240801	134700	1198941590	18980	18970	18990	18970	57
420	20240801	134600	1197859830	18970	18970	18970	18970	0
421	20240801	134500	1197859830	18970	18970	18970	18970	22
422	20240801	134400	1197442490	18950	18960	18960	18950	73
423	20240801	134300	1196058690	18960	19060	19060	18960	781
424	20240801	134200	1181195580	19070	19070	19070	19070	0
425	20240801	134100	1181195580	19070	19070	19070	19070	11
426	20240801	134000	1180985810	19050	19050	19050	19050	0
427	20240801	133900	1180985810	19050	19050	19050	19050	0
428	20240801	133800	1180985810	19050	19050	19050	19050	0
429	20240801	133700	1180985810	19050	19070	19070	19050	200
430	20240801	133600	1177171910	19080	19080	19080	19080	0
431	20240801	133500	1177171910	19080	19080	19080	19080	0
432	20240801	133400	1177171910	19080	19080	19080	19080	19
433	20240801	133300	1176809390	19080	19080	19080	19080	5
434	20240801	133200	1176713990	19080	19080	19080	19080	150
435	20240801	133100	1173851990	19080	19080	19080	19080	0
436	20240801	133000	1173851990	19080	19080	19080	19080	151
437	20240801	132900	1170970910	19080	19080	19080	19080	130
438	20240801	132800	1168490510	19060	19060	19140	19060	4
439	20240801	132700	1168414110	19150	19170	19170	19060	16
440	20240801	132600	1168107580	19170	19020	19170	19020	50
441	20240801	132500	1167149690	19020	19020	19020	19020	0
442	20240801	132400	1167149690	19020	19040	19040	18990	60
443	20240801	132300	1166008470	19020	19010	19020	19010	17
444	20240801	132200	1165685200	18970	18970	18970	18970	8
445	20240801	132100	1165533440	18950	18950	18950	18950	10
446	20240801	132000	1165343940	18920	18920	18920	18920	114
447	20240801	131900	1163187060	18920	18870	18920	18860	264
448	20240801	131800	1158200520	18880	19000	19000	18880	1154
449	20240801	131700	1136318200	18990	19010	19010	18990	64
450	20240801	131600	1135102350	19010	19010	19010	19010	98
451	20240801	131500	1133239370	19010	19010	19010	19010	0
452	20240801	131400	1133239370	19010	19000	19010	19000	115
453	20240801	131300	1131053550	19010	19010	19010	19010	0
454	20240801	131200	1131053550	19010	19010	19010	19010	0
455	20240801	131100	1131053550	19010	19040	19040	19010	54
456	20240801	131000	1130026940	19040	19100	19100	19040	500
457	20240801	130900	1120486990	19100	19100	19100	19100	1
458	20240801	130800	1120467890	19190	19090	19190	19090	10
459	20240801	130700	1120276840	19090	19090	19090	19090	10
460	20240801	130600	1120085940	19080	19080	19080	19080	0
461	20240801	130500	1120085940	19080	19080	19080	19080	0
462	20240801	130400	1120085940	19080	19080	19080	19080	0
463	20240801	130300	1120085940	19080	19080	19080	19080	0
464	20240801	130200	1120085940	19080	19080	19080	19080	0
465	20240801	130100	1120085940	19080	19080	19080	19080	0
466	20240801	130000	1120085940	19080	19080	19080	19080	0
467	20240801	125900	1120085940	19080	19080	19080	19080	0
468	20240801	125800	1120085940	19080	19080	19080	19080	1
469	20240801	125700	1120066860	19080	19080	19080	19080	0
470	20240801	125600	1120066860	19080	19080	19080	19080	4
471	20240801	125500	1119990540	19080	19190	19190	19080	22
472	20240801	125400	1119569570	19040	19040	19040	19040	6
473	20240801	125300	1119455330	19040	19030	19050	19030	55
474	20240801	125200	1118408240	19030	19030	19030	19030	199
475	20240801	125100	1114621270	19050	19050	19060	19040	139
476	20240801	125000	1111974540	19070	19110	19110	19070	300
477	20240801	124900	1106244590	19110	19110	19110	19110	0
478	20240801	124800	1106244590	19110	19110	19110	19110	20
479	20240801	124700	1105862390	19130	19130	19130	19130	110
480	20240801	124600	1103758090	19130	19130	19130	19130	3
481	20240801	124500	1103700700	19150	19150	19150	19150	0
482	20240801	124400	1103700700	19150	19190	19210	19150	425
483	20240801	124300	1095549020	19230	19150	19240	19150	497
484	20240801	124200	1085987030	19150	19150	19240	19150	60
485	20240801	124100	1084837940	19150	19180	19200	19120	345
486	20240801	124000	1078229250	19200	19220	19220	19200	169
487	20240801	123900	1074984370	19200	19200	19250	19200	32
488	20240801	123800	1074369420	19210	19210	19210	19210	0
489	20240801	123700	1074369420	19210	19210	19210	19210	0
490	20240801	123600	1074369420	19210	19190	19210	19190	123
491	20240801	123500	1072008110	19190	19220	19220	19190	72
492	20240801	123400	1070625900	19200	19280	19280	19200	478
493	20240801	123300	1061422050	19290	19280	19290	19280	210
494	20240801	123200	1057373150	19280	19280	19280	19280	20
495	20240801	123100	1056987550	19290	19280	19290	19280	50
496	20240801	123000	1056023540	19290	19310	19310	19290	142
497	20240801	122900	1053282880	19330	19310	19330	19310	174
498	20240801	122800	1049920820	19310	19200	19310	19200	645
499	20240801	122700	1037483190	19280	19200	19280	19200	2
500	20240801	122600	1037444710	19200	19190	19200	19190	108
501	20240801	122500	1035371650	19190	19190	19190	19190	1
502	20240801	122400	1035352460	19180	19180	19180	19180	250
503	20240801	122300	1030557460	19200	19210	19210	19180	391
504	20240801	122200	1023054220	19230	19210	19230	19210	78
505	20240801	122100	1021555640	19190	19280	19300	19190	589
506	20240801	122000	1010219860	19300	19190	19300	19190	252
507	20240801	121900	1005367880	19190	19260	19290	19190	482
508	20240801	121800	996083810	19190	19170	19250	19170	1332
509	20240801	121700	970494110	19170	19160	19170	19160	10
510	20240801	121600	970302500	19160	19140	19160	19140	8
511	20240801	121500	970149360	19140	19140	19140	19140	0
512	20240801	121400	970149360	19140	19140	19140	19140	0
513	20240801	121300	970149360	19140	19140	19140	19140	2
514	20240801	121200	970111080	19140	19140	19140	19140	0
515	20240801	121100	970111080	19140	19120	19140	19120	327
516	20240801	121000	963858300	19140	19120	19190	19120	359
517	20240801	120900	956979920	19110	19170	19170	19090	216
518	20240801	120800	952845720	19170	19130	19180	19130	158
519	20240801	120700	949815690	19190	19130	19190	19130	53
520	20240801	120600	948799340	19140	19140	19140	19140	114
521	20240801	120500	946617380	19160	19160	19160	19160	0
522	20240801	120400	946617380	19160	19140	19160	19140	11
523	20240801	120300	946406820	19150	19150	19150	19150	6
524	20240801	120200	946291920	19160	19160	19160	19160	0
525	20240801	120100	946291920	19160	19160	19160	19160	1
526	20240801	120000	946272760	19190	19160	19190	19160	150
527	20240801	115900	943394910	19180	19160	19180	19160	50
528	20240801	115800	942436810	19140	19180	19180	19140	178
529	20240801	115700	939024490	19190	19190	19190	19190	5
530	20240801	115600	938928540	19190	19190	19190	19190	181
531	20240801	115500	935455150	19190	19190	19190	19190	1
532	20240801	115400	935435960	19180	19110	19180	19110	35
533	20240801	115300	934765400	19120	19140	19160	19120	102
534	20240801	115200	932815020	19160	19140	19160	19120	164
535	20240801	115100	929674540	19160	19140	19160	19140	27
536	20240801	115000	929157720	19120	19120	19120	19120	2
537	20240801	114900	929119480	19120	19170	19200	19120	1079
538	20240801	114800	908411820	19170	19070	19170	19070	355
539	20240801	114700	901622110	19120	19120	19130	19050	297
540	20240801	114600	895945720	19120	19030	19120	19030	172
541	20240801	114500	892658950	19030	19030	19030	19030	21
542	20240801	114400	892259320	19010	19010	19010	19010	5
543	20240801	114300	892164270	19010	19010	19010	19010	94
544	20240801	114200	890377330	19030	19030	19030	19030	58
545	20240801	114100	889273590	19010	18820	19130	18820	5617
546	20240801	114000	782395000	18800	18800	18800	18800	7
547	20240801	113900	782263400	18790	18790	18790	18790	4
548	20240801	113800	782188240	18780	18780	18790	18780	57
549	20240801	113700	781117370	18790	18780	18790	18780	50
550	20240801	113600	780178060	18780	18780	18780	18780	90
551	20240801	113500	778487860	18780	18810	18810	18780	65
552	20240801	113400	777266000	18820	18860	18860	18820	311
553	20240801	113300	771404370	18860	18860	18860	18860	3
554	20240801	113200	771347790	18920	18860	18920	18860	3
555	20240801	113100	771291150	18860	18820	18860	18820	90
556	20240801	113000	769596860	18840	18820	18850	18820	28
557	20240801	112900	769069330	18820	18820	18820	18820	0
558	20240801	112800	769069330	18820	18820	18930	18820	120
559	20240801	112700	766810050	18940	18790	18940	18790	3
560	20240801	112600	766753510	18950	18950	18950	18950	0
561	20240801	112500	766753510	18950	18770	18950	18770	20
562	20240801	112400	766377840	18760	18760	18760	18760	113
563	20240801	112300	764257960	18760	18760	18760	18760	113
564	20240801	112200	762138080	18760	18760	18760	18760	0
565	20240801	112100	762138080	18760	18760	18760	18760	0
566	20240801	112000	762138080	18760	18760	18760	18760	0
567	20240801	111900	762138080	18760	18760	18760	18760	120
568	20240801	111800	759886880	18760	18760	18760	18760	28
569	20240801	111700	759361600	18760	18760	18760	18760	0
570	20240801	111600	759361600	18760	18760	18760	18760	0
571	20240801	111500	759361600	18760	18760	18760	18760	20
572	20240801	111400	758986400	18760	18760	18760	18760	0
573	20240801	111300	758986400	18760	18760	18760	18760	11
574	20240801	111200	758780040	18760	18780	18780	18760	181
575	20240801	111100	755382880	18780	18780	18780	18780	34
576	20240801	111000	754744360	18970	18970	18970	18970	0
577	20240801	110900	754744360	18970	18800	18970	18800	4
578	20240801	110800	754668980	18790	18790	18790	18790	72
579	20240801	110700	753316100	18790	18810	18980	18790	87
580	20240801	110600	751679080	18790	18790	18790	18790	5
581	20240801	110500	751585130	18790	18780	18970	18780	79
582	20240801	110400	750101240	18770	18810	18810	18770	14
583	20240801	110300	749838160	18830	18790	18990	18790	115
584	20240801	110200	747674060	18990	18730	18990	18720	322
585	20240801	110100	741638740	18710	18680	18710	18670	1504
586	20240801	110000	713545130	18690	18700	18700	18690	50
587	20240801	105900	712610580	18700	18680	18700	18680	5
588	20240801	105800	712517140	18700	18670	18700	18670	121
589	20240801	105700	710257000	18670	18670	18670	18670	276
590	20240801	105600	705104080	18670	18670	18670	18670	180
591	20240801	105500	701743480	18680	18670	18680	18670	126
592	20240801	105400	699391010	18680	18770	18770	18680	933
593	20240801	105300	681925870	18750	18750	18750	18750	0
594	20240801	105200	681925870	18750	18800	18800	18750	240
595	20240801	105100	677418570	18800	18810	18810	18800	295
596	20240801	105000	671869790	18800	18800	18800	18800	0
597	20240801	104900	671869790	18800	18800	18800	18800	0
598	20240801	104800	671869790	18800	18800	18800	18800	0
599	20240801	104700	671869790	18800	18800	18800	18800	0
600	20240801	104600	671869790	18800	18800	18800	18800	15
601	20240801	104500	671587790	18800	18800	18800	18800	5
602	20240801	104400	671493790	18790	18770	18790	18770	525
603	20240801	104300	661634810	18770	18780	18780	18760	413
604	20240801	104200	653883800	18780	18780	18780	18780	0
605	20240801	104100	653883800	18780	18800	18900	18780	59
606	20240801	104000	652775460	18780	18780	18840	18780	221
607	20240801	103900	648616100	18780	18830	18840	18770	1667
608	20240801	103800	617286100	18840	18900	18900	18840	917
609	20240801	103700	599986940	18910	18920	18920	18910	5
610	20240801	103600	599892360	18920	18920	18920	18920	53
611	20240801	103500	598889600	18910	18910	18910	18910	0
612	20240801	103400	598889600	18910	18920	18920	18910	51
613	20240801	103300	597925180	18910	18900	18910	18900	551
614	20240801	103200	587511060	18890	18980	18980	18890	1716
615	20240801	103100	555030160	18980	18980	18980	18980	82
616	20240801	103000	553473800	18980	18980	18980	18980	0
617	20240801	102900	553473800	18980	19010	19010	18960	589
618	20240801	102800	542289350	19010	19010	19010	19010	0
619	20240801	102700	542289350	19010	19010	19010	19010	0
620	20240801	102600	542289350	19010	19010	19010	19010	21
621	20240801	102500	541890140	19010	19030	19040	19010	69
622	20240801	102400	540576990	19010	19010	19010	19010	10
623	20240801	102300	540386890	19010	19010	19010	19010	10
624	20240801	102200	540196790	19010	19010	19010	19010	0
625	20240801	102100	540196790	19010	19010	19010	19010	10
626	20240801	102000	540006690	19010	19010	19010	19010	0
627	20240801	101900	540006690	19010	19010	19010	19010	0
628	20240801	101800	540006690	19010	19010	19010	19010	3
629	20240801	101700	539949660	19010	19010	19010	19010	0
630	20240801	101600	539949660	19010	19010	19010	19010	6
631	20240801	101500	539835600	19000	19000	19000	19000	0
632	20240801	101400	539835600	19000	19010	19010	19000	55
633	20240801	101300	538790320	19030	19030	19030	19030	1
634	20240801	101200	538771290	19010	18990	19010	18990	126
635	20240801	101100	536377170	18990	19040	19050	18990	1218
636	20240801	101000	513202030	19030	19030	19030	19030	40
637	20240801	100900	512440830	19020	19020	19020	19020	10
638	20240801	100800	512250630	19020	19040	19040	19020	2
639	20240801	100700	512212570	19040	19020	19040	19020	6
640	20240801	100600	512098430	19030	19030	19030	19020	642
641	20240801	100500	499881270	19010	19050	19050	19010	335
642	20240801	100400	493505680	19050	19050	19050	19050	70
643	20240801	100300	492172180	19050	19060	19060	19050	72
644	20240801	100200	490800560	19060	19060	19060	19060	2
645	20240801	100100	490762440	19060	19050	19060	19050	23
646	20240801	100000	490324160	19060	19070	19070	19060	92
647	20240801	095900	488570620	19070	19070	19070	19070	143
648	20240801	095800	485843610	19070	19080	19080	19070	101
649	20240801	095700	483917380	19080	19070	19080	19070	11
650	20240801	095600	483707600	19070	19070	19070	19070	5
651	20240801	095500	483612250	19080	19130	19130	19070	535
652	20240801	095400	473391820	19140	19130	19140	19130	3
653	20240801	095300	473334410	19140	19150	19150	19140	58
654	20240801	095200	472223890	19160	19160	19190	19160	257
655	20240801	095100	467292480	19190	19140	19190	19130	42
656	20240801	095000	466488480	19120	19120	19120	19120	5
657	20240801	094900	466392880	19120	19120	19120	19120	242
658	20240801	094800	461765840	19120	19130	19130	19120	62
659	20240801	094700	460580380	19130	19130	19130	19130	10
660	20240801	094600	460389080	19130	19110	19130	19110	37
661	20240801	094500	459681370	19110	19010	19210	19010	1985
662	20240801	094400	421666970	19010	18980	19030	18980	583
663	20240801	094300	410583090	19010	19010	19010	19010	0
664	20240801	094200	410583090	19010	19010	19010	19010	68
665	20240801	094100	409290410	19020	19020	19020	19020	1
666	20240801	094000	409271390	19030	19030	19030	19030	15
667	20240801	093900	408985940	19030	19030	19030	19030	924
668	20240801	093800	391402220	19030	18980	19060	18960	315
669	20240801	093700	385419100	19000	18980	19000	18980	16
670	20240801	093600	385115360	18980	18980	18980	18980	0
671	20240801	093500	385115360	18980	19040	19040	18960	22
672	20240801	093400	384697680	18980	18960	18980	18960	68
673	20240801	093300	383408320	18940	18950	18950	18930	121
674	20240801	093200	381117270	18950	19020	19050	18950	329
675	20240801	093100	374869020	19050	19020	19050	19020	65
676	20240801	093000	373631610	19050	19020	19050	19020	731
677	20240801	092900	359725560	19020	19020	19020	19020	0
678	20240801	092800	359725560	19020	19020	19020	19020	27
679	20240801	092700	359212020	19020	19020	19020	19020	1
680	20240801	092600	359193000	19000	19010	19010	19000	5
681	20240801	092500	359097980	19010	19040	19040	19010	37
682	20240801	092400	358394490	19050	19050	19050	19050	61
683	20240801	092300	357232440	19010	19010	19010	19010	44
684	20240801	092200	356396000	19010	19000	19010	19000	71
685	20240801	092100	355046440	19000	19000	19010	19000	147
686	20240801	092000	352253420	19010	18950	19010	18950	251
687	20240801	091900	347489500	18930	18890	18930	18890	138
688	20240801	091800	344879000	18890	18890	18890	18890	11
689	20240801	091700	344671210	18890	18890	18890	18890	68
690	20240801	091600	343386690	18890	18840	18890	18840	709
691	20240801	091500	330020320	18850	18850	18850	18850	54
692	20240801	091400	329002420	18770	18840	18840	18770	300
693	20240801	091300	323360830	18840	18930	18930	18840	101
694	20240801	091200	321457900	18930	18800	18930	18800	1269
695	20240801	091100	297539390	18830	18830	18830	18830	0
696	20240801	091000	297539390	18830	18830	18830	18830	120
697	20240801	090900	295279790	18830	18840	18840	18830	38
698	20240801	090800	294563970	18840	18840	18840	18840	1
699	20240801	090700	294545130	18690	18650	18850	18650	1065
700	20240801	090600	274642800	18660	18590	18660	18590	29
701	20240801	090500	274103410	18660	18670	18670	18580	88
702	20240801	090400	272467800	18570	18680	18680	18550	67
703	20240801	090300	271221770	18690	18680	18690	18680	109
704	20240801	090200	269185540	18680	18680	18720	18470	9630
705	20240801	090100	90164840	18670	18850	18960	18360	4286
706	20240801	090000	10522760	18960	18960	18960	18920	485