KissMeData/265520/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205100	6462355270	19370	19370	19370	19370	14447
3	20240802	205000	6462355270	19370	19370	19370	19370	0
4	20240802	204900	6462355270	19370	19370	19370	19370	0
5	20240802	204800	6462355270	19370	19370	19370	19370	0
6	20240802	204700	6462355270	19370	19370	19370	19370	0
7	20240802	204600	6462355270	19370	19370	19370	19370	0
8	20240802	204500	6462355270	19370	19370	19370	19370	0
9	20240802	204400	6462355270	19370	19370	19370	19370	0
10	20240802	204300	6462355270	19370	19370	19370	19370	0
11	20240802	204200	6462355270	19370	19370	19370	19370	0
12	20240802	204100	6462355270	19370	19370	19370	19370	0
13	20240802	204000	6462355270	19370	19370	19370	19370	0
14	20240802	203900	6462355270	19370	19370	19370	19370	0
15	20240802	203800	6462355270	19370	19370	19370	19370	0
16	20240802	203700	6462355270	19370	19370	19370	19370	0
17	20240802	203600	6462355270	19370	19370	19370	19370	0
18	20240802	203500	6462355270	19370	19370	19370	19370	0
19	20240802	203400	6462355270	19370	19370	19370	19370	0
20	20240802	203300	6462355270	19370	19370	19370	19370	0
21	20240802	203200	6462355270	19370	19370	19370	19370	0
22	20240802	203100	6462355270	19370	19370	19370	19370	0
23	20240802	203000	6462355270	19370	19370	19370	19370	0
24	20240802	202900	6462355270	19370	19370	19370	19370	0
25	20240802	202800	6462355270	19370	19370	19370	19370	0
26	20240802	202700	6462355270	19370	19370	19370	19370	0
27	20240802	202600	6462355270	19370	19370	19370	19370	0
28	20240802	202500	6462355270	19370	19370	19370	19370	0
29	20240802	202400	6462355270	19370	19370	19370	19370	0
30	20240802	202300	6462355270	19370	19370	19370	19370	0
31	20240802	202200	6462355270	19370	19370	19370	19370	0
32	20240802	202100	6462355270	19370	19370	19370	19370	14447
33	20240802	202000	6462355270	19370	19370	19370	19370	0
34	20240802	201900	6462355270	19370	19370	19370	19370	0
35	20240802	201800	6462355270	19370	19370	19370	19370	0
36	20240802	201700	6462355270	19370	19370	19370	19370	0
37	20240802	201600	6462355270	19370	19370	19370	19370	0
38	20240802	201500	6462355270	19370	19370	19370	19370	0
39	20240802	201400	6462355270	19370	19370	19370	19370	0
40	20240802	201300	6462355270	19370	19370	19370	19370	0
41	20240802	201200	6462355270	19370	19370	19370	19370	0
42	20240802	201100	6462355270	19370	19370	19370	19370	0
43	20240802	201000	6462355270	19370	19370	19370	19370	0
44	20240802	200900	6462355270	19370	19370	19370	19370	0
45	20240802	200800	6462355270	19370	19370	19370	19370	0
46	20240802	200700	6462355270	19370	19370	19370	19370	0
47	20240802	200600	6462355270	19370	19370	19370	19370	0
48	20240802	200500	6462355270	19370	19370	19370	19370	0
49	20240802	200400	6462355270	19370	19370	19370	19370	0
50	20240802	200300	6462355270	19370	19370	19370	19370	0
51	20240802	200200	6462355270	19370	19370	19370	19370	0
52	20240802	200100	6462355270	19370	19370	19370	19370	0
53	20240802	200000	6462355270	19370	19370	19370	19370	0
54	20240802	195900	6462355270	19370	19370	19370	19370	0
55	20240802	195800	6462355270	19370	19370	19370	19370	0
56	20240802	195700	6462355270	19370	19370	19370	19370	0
57	20240802	195600	6462355270	19370	19370	19370	19370	0
58	20240802	195500	6462355270	19370	19370	19370	19370	0
59	20240802	195400	6462355270	19370	19370	19370	19370	0
60	20240802	195300	6462355270	19370	19370	19370	19370	0
61	20240802	195200	6462355270	19370	19370	19370	19370	0
62	20240802	195100	6462355270	19370	19370	19370	19370	14447
63	20240802	195000	6462355270	19370	19370	19370	19370	0
64	20240802	194900	6462355270	19370	19370	19370	19370	0
65	20240802	194800	6462355270	19370	19370	19370	19370	0
66	20240802	194700	6462355270	19370	19370	19370	19370	0
67	20240802	194600	6462355270	19370	19370	19370	19370	0
68	20240802	194500	6462355270	19370	19370	19370	19370	0
69	20240802	194400	6462355270	19370	19370	19370	19370	0
70	20240802	194300	6462355270	19370	19370	19370	19370	0
71	20240802	194200	6462355270	19370	19370	19370	19370	0
72	20240802	194100	6462355270	19370	19370	19370	19370	0
73	20240802	194000	6462355270	19370	19370	19370	19370	0
74	20240802	193900	6462355270	19370	19370	19370	19370	0
75	20240802	193800	6462355270	19370	19370	19370	19370	0
76	20240802	193700	6462355270	19370	19370	19370	19370	0
77	20240802	193600	6462355270	19370	19370	19370	19370	0
78	20240802	193500	6462355270	19370	19370	19370	19370	0
79	20240802	193400	6462355270	19370	19370	19370	19370	0
80	20240802	193300	6462355270	19370	19370	19370	19370	0
81	20240802	193200	6462355270	19370	19370	19370	19370	0
82	20240802	193100	6462355270	19370	19370	19370	19370	0
83	20240802	193000	6462355270	19370	19370	19370	19370	0
84	20240802	192900	6462355270	19370	19370	19370	19370	0
85	20240802	192800	6462355270	19370	19370	19370	19370	0
86	20240802	192700	6462355270	19370	19370	19370	19370	0
87	20240802	192600	6462355270	19370	19370	19370	19370	0
88	20240802	192500	6462355270	19370	19370	19370	19370	0
89	20240802	192400	6462355270	19370	19370	19370	19370	0
90	20240802	192300	6462355270	19370	19370	19370	19370	0
91	20240802	192200	6462355270	19370	19370	19370	19370	0
92	20240802	192100	6462355270	19370	19370	19370	19370	14447
93	20240802	192000	6462355270	19370	19370	19370	19370	0
94	20240802	191900	6462355270	19370	19370	19370	19370	0
95	20240802	191800	6462355270	19370	19370	19370	19370	0
96	20240802	191700	6462355270	19370	19370	19370	19370	0
97	20240802	191600	6462355270	19370	19370	19370	19370	0
98	20240802	191500	6462355270	19370	19370	19370	19370	0
99	20240802	191400	6462355270	19370	19370	19370	19370	0
100	20240802	191300	6462355270	19370	19370	19370	19370	0
101	20240802	191200	6462355270	19370	19370	19370	19370	0
102	20240802	191100	6462355270	19370	19370	19370	19370	0
103	20240802	191000	6462355270	19370	19370	19370	19370	0
104	20240802	190900	6462355270	19370	19370	19370	19370	0
105	20240802	190800	6462355270	19370	19370	19370	19370	0
106	20240802	190700	6462355270	19370	19370	19370	19370	0
107	20240802	190600	6462355270	19370	19370	19370	19370	0
108	20240802	190500	6462355270	19370	19370	19370	19370	0
109	20240802	190400	6462355270	19370	19370	19370	19370	0
110	20240802	190300	6462355270	19370	19370	19370	19370	0
111	20240802	190200	6462355270	19370	19370	19370	19370	0
112	20240802	190100	6462355270	19370	19370	19370	19370	0
113	20240802	190000	6462355270	19370	19370	19370	19370	0
114	20240802	185900	6462355270	19370	19370	19370	19370	0
115	20240802	185800	6462355270	19370	19370	19370	19370	0
116	20240802	185700	6462355270	19370	19370	19370	19370	0
117	20240802	185600	6462355270	19370	19370	19370	19370	0
118	20240802	185500	6462355270	19370	19370	19370	19370	0
119	20240802	185400	6462355270	19370	19370	19370	19370	0
120	20240802	185300	6462355270	19370	19370	19370	19370	0
121	20240802	185200	6462355270	19370	19370	19370	19370	0
122	20240802	185100	6462355270	19370	19370	19370	19370	14447
123	20240802	185000	6462355270	19370	19370	19370	19370	0
124	20240802	184900	6462355270	19370	19370	19370	19370	0
125	20240802	184800	6462355270	19370	19370	19370	19370	0
126	20240802	184700	6462355270	19370	19370	19370	19370	0
127	20240802	184600	6462355270	19370	19370	19370	19370	0
128	20240802	184500	6462355270	19370	19370	19370	19370	0
129	20240802	184400	6462355270	19370	19370	19370	19370	0
130	20240802	184300	6462355270	19370	19370	19370	19370	0
131	20240802	184200	6462355270	19370	19370	19370	19370	0
132	20240802	184100	6462355270	19370	19370	19370	19370	0
133	20240802	184000	6462355270	19370	19370	19370	19370	0
134	20240802	183900	6462355270	19370	19370	19370	19370	0
135	20240802	183800	6462355270	19370	19370	19370	19370	0
136	20240802	183700	6462355270	19370	19370	19370	19370	0
137	20240802	183600	6462355270	19370	19370	19370	19370	0
138	20240802	183500	6462355270	19370	19370	19370	19370	0
139	20240802	183400	6462355270	19370	19370	19370	19370	0
140	20240802	183300	6462355270	19370	19370	19370	19370	0
141	20240802	183200	6462355270	19370	19370	19370	19370	0
142	20240802	183100	6462355270	19370	19370	19370	19370	0
143	20240802	183000	6462355270	19370	19370	19370	19370	0
144	20240802	182900	6462355270	19370	19370	19370	19370	0
145	20240802	182800	6462355270	19370	19370	19370	19370	0
146	20240802	182700	6462355270	19370	19370	19370	19370	0
147	20240802	182600	6462355270	19370	19370	19370	19370	0
148	20240802	182500	6462355270	19370	19370	19370	19370	0
149	20240802	182400	6462355270	19370	19370	19370	19370	0
150	20240802	182300	6462355270	19370	19370	19370	19370	0
151	20240802	182200	6462355270	19370	19370	19370	19370	0
152	20240802	182100	6462355270	19370	19370	19370	19370	14447
153	20240802	182000	6462355270	19370	19370	19370	19370	0
154	20240802	181900	6462355270	19370	19370	19370	19370	0
155	20240802	181800	6462355270	19370	19370	19370	19370	0
156	20240802	181700	6462355270	19370	19370	19370	19370	0
157	20240802	181600	6462355270	19370	19370	19370	19370	0
158	20240802	181500	6462355270	19370	19370	19370	19370	0
159	20240802	181400	6462355270	19370	19370	19370	19370	0
160	20240802	181300	6462355270	19370	19370	19370	19370	0
161	20240802	181200	6462355270	19370	19370	19370	19370	0
162	20240802	181100	6462355270	19370	19370	19370	19370	0
163	20240802	181000	6462355270	19370	19370	19370	19370	0
164	20240802	180900	6462355270	19370	19370	19370	19370	0
165	20240802	180800	6462355270	19370	19370	19370	19370	0
166	20240802	180700	6462355270	19370	19370	19370	19370	0
167	20240802	180600	6462355270	19370	19370	19370	19370	0
168	20240802	180500	6462355270	19370	19370	19370	19370	0
169	20240802	180400	6462355270	19370	19370	19370	19370	0
170	20240802	180300	6462355270	19370	19370	19370	19370	0
171	20240802	180200	6462355270	19370	19370	19370	19370	0
172	20240802	180100	6462355270	19370	19370	19370	19370	0
173	20240802	180000	6462355270	19370	19370	19370	19370	0
174	20240802	175900	6462355270	19370	19370	19370	19370	0
175	20240802	175800	6462355270	19370	19370	19370	19370	0
176	20240802	175700	6462355270	19370	19370	19370	19370	0
177	20240802	175600	6462355270	19370	19370	19370	19370	0
178	20240802	175500	6462355270	19370	19370	19370	19370	0
179	20240802	175400	6462355270	19370	19370	19370	19370	0
180	20240802	175300	6462355270	19370	19370	19370	19370	0
181	20240802	175200	6462355270	19370	19370	19370	19370	0
182	20240802	175100	6462355270	19370	19370	19370	19370	14447
183	20240802	175000	6462355270	19370	19370	19370	19370	0
184	20240802	174900	6462355270	19370	19370	19370	19370	0
185	20240802	174800	6462355270	19370	19370	19370	19370	0
186	20240802	174700	6462355270	19370	19370	19370	19370	0
187	20240802	174600	6462355270	19370	19370	19370	19370	0
188	20240802	174500	6462355270	19370	19370	19370	19370	0
189	20240802	174400	6462355270	19370	19370	19370	19370	0
190	20240802	174300	6462355270	19370	19370	19370	19370	0
191	20240802	174200	6462355270	19370	19370	19370	19370	0
192	20240802	174100	6462355270	19370	19370	19370	19370	0
193	20240802	174000	6462355270	19370	19370	19370	19370	0
194	20240802	173900	6462355270	19370	19370	19370	19370	0
195	20240802	173800	6462355270	19370	19370	19370	19370	0
196	20240802	173700	6462355270	19370	19370	19370	19370	0
197	20240802	173600	6462355270	19370	19370	19370	19370	0
198	20240802	173500	6462355270	19370	19370	19370	19370	0
199	20240802	173400	6462355270	19370	19370	19370	19370	0
200	20240802	173300	6462355270	19370	19370	19370	19370	0
201	20240802	173200	6462355270	19370	19370	19370	19370	0
202	20240802	173100	6462355270	19370	19370	19370	19370	0
203	20240802	173000	6462355270	19370	19370	19370	19370	0
204	20240802	172900	6462355270	19370	19370	19370	19370	0
205	20240802	172800	6462355270	19370	19370	19370	19370	0
206	20240802	172700	6462355270	19370	19370	19370	19370	0
207	20240802	172600	6462355270	19370	19370	19370	19370	0
208	20240802	172500	6462355270	19370	19370	19370	19370	0
209	20240802	172400	6462355270	19370	19370	19370	19370	0
210	20240802	172300	6462355270	19370	19370	19370	19370	0
211	20240802	172200	6462355270	19370	19370	19370	19370	0
212	20240802	172100	6462355270	19370	19370	19370	19370	14447
213	20240802	172000	6462355270	19370	19370	19370	19370	0
214	20240802	171900	6462355270	19370	19370	19370	19370	0
215	20240802	171800	6462355270	19370	19370	19370	19370	0
216	20240802	171700	6462355270	19370	19370	19370	19370	0
217	20240802	171600	6462355270	19370	19370	19370	19370	0
218	20240802	171500	6462355270	19370	19370	19370	19370	0
219	20240802	171400	6462355270	19370	19370	19370	19370	0
220	20240802	171300	6462355270	19370	19370	19370	19370	0
221	20240802	171200	6462355270	19370	19370	19370	19370	0
222	20240802	171100	6462355270	19370	19370	19370	19370	0
223	20240802	171000	6462355270	19370	19370	19370	19370	0
224	20240802	170900	6462355270	19370	19370	19370	19370	0
225	20240802	170800	6462355270	19370	19370	19370	19370	0
226	20240802	170700	6462355270	19370	19370	19370	19370	0
227	20240802	170600	6462355270	19370	19370	19370	19370	0
228	20240802	170500	6462355270	19370	19370	19370	19370	0
229	20240802	170400	6462355270	19370	19370	19370	19370	0
230	20240802	170300	6462355270	19370	19370	19370	19370	0
231	20240802	170200	6462355270	19370	19370	19370	19370	0
232	20240802	170100	6462355270	19370	19370	19370	19370	0
233	20240802	170000	6462355270	19370	19370	19370	19370	0
234	20240802	165900	6462355270	19370	19370	19370	19370	0
235	20240802	165800	6462355270	19370	19370	19370	19370	0
236	20240802	165700	6462355270	19370	19370	19370	19370	0
237	20240802	165600	6462355270	19370	19370	19370	19370	0
238	20240802	165500	6462355270	19370	19370	19370	19370	0
239	20240802	165400	6462355270	19370	19370	19370	19370	0
240	20240802	165300	6462355270	19370	19370	19370	19370	0
241	20240802	165200	6462355270	19370	19370	19370	19370	0
242	20240802	165100	6462355270	19370	19370	19370	19370	14447
243	20240802	165000	6462355270	19370	19370	19370	19370	0
244	20240802	164900	6462355270	19370	19370	19370	19370	0
245	20240802	164800	6462355270	19370	19370	19370	19370	0
246	20240802	164700	6462355270	19370	19370	19370	19370	0
247	20240802	164600	6462355270	19370	19370	19370	19370	0
248	20240802	164500	6462355270	19370	19370	19370	19370	0
249	20240802	164400	6462355270	19370	19370	19370	19370	0
250	20240802	164300	6462355270	19370	19370	19370	19370	0
251	20240802	164200	6462355270	19370	19370	19370	19370	0
252	20240802	164100	6462355270	19370	19370	19370	19370	0
253	20240802	164000	6462355270	19370	19370	19370	19370	0
254	20240802	163900	6462355270	19370	19370	19370	19370	0
255	20240802	163800	6462355270	19370	19370	19370	19370	0
256	20240802	163700	6462355270	19370	19370	19370	19370	0
257	20240802	163600	6462355270	19370	19370	19370	19370	0
258	20240802	163500	6462355270	19370	19370	19370	19370	0
259	20240802	163400	6462355270	19370	19370	19370	19370	0
260	20240802	163300	6462355270	19370	19370	19370	19370	0
261	20240802	163200	6462355270	19370	19370	19370	19370	0
262	20240802	163100	6462355270	19370	19370	19370	19370	0
263	20240802	163000	6462355270	19370	19370	19370	19370	0
264	20240802	162900	6462355270	19370	19370	19370	19370	0
265	20240802	162800	6462355270	19370	19370	19370	19370	0
266	20240802	162700	6462355270	19370	19370	19370	19370	0
267	20240802	162600	6462355270	19370	19370	19370	19370	0
268	20240802	162500	6462355270	19370	19370	19370	19370	0
269	20240802	162400	6462355270	19370	19370	19370	19370	0
270	20240802	162300	6462355270	19370	19370	19370	19370	0
271	20240802	162200	6462355270	19370	19370	19370	19370	0
272	20240802	162100	6462355270	19370	19370	19370	19370	14447
273	20240802	162000	6462355270	19370	19370	19370	19370	0
274	20240802	161900	6462355270	19370	19370	19370	19370	0
275	20240802	161800	6462355270	19370	19370	19370	19370	0
276	20240802	161700	6462355270	19370	19370	19370	19370	0
277	20240802	161600	6462355270	19370	19370	19370	19370	0
278	20240802	161500	6462355270	19370	19370	19370	19370	0
279	20240802	161400	6462355270	19370	19370	19370	19370	0
280	20240802	161300	6462355270	19370	19370	19370	19370	0
281	20240802	161200	6462355270	19370	19370	19370	19370	0
282	20240802	161100	6462355270	19370	19370	19370	19370	0
283	20240802	161000	6462355270	19370	19370	19370	19370	0
284	20240802	160900	6462355270	19370	19370	19370	19370	0
285	20240802	160800	6462355270	19370	19370	19370	19370	0
286	20240802	160700	6462355270	19370	19370	19370	19370	0
287	20240802	160600	6462355270	19370	19370	19370	19370	0
288	20240802	160500	6462355270	19370	19370	19370	19370	0
289	20240802	160400	6462355270	19370	19370	19370	19370	0
290	20240802	160300	6462355270	19370	19370	19370	19370	0
291	20240802	160200	6462355270	19370	19370	19370	19370	0
292	20240802	160100	6462355270	19370	19370	19370	19370	0
293	20240802	160000	6462355270	19370	19370	19370	19370	0
294	20240802	155900	6462355270	19370	19370	19370	19370	0
295	20240802	155800	6462355270	19370	19370	19370	19370	0
296	20240802	155700	6462355270	19370	19370	19370	19370	0
297	20240802	155600	6462355270	19370	19370	19370	19370	0
298	20240802	155500	6462355270	19370	19370	19370	19370	0
299	20240802	155400	6462355270	19370	19370	19370	19370	0
300	20240802	155300	6462355270	19370	19370	19370	19370	0
301	20240802	155200	6462355270	19370	19370	19370	19370	0
302	20240802	155100	6462355270	19370	19370	19370	19370	14447
303	20240802	155000	6462355270	19370	19370	19370	19370	0
304	20240802	154900	6462355270	19370	19370	19370	19370	0
305	20240802	154800	6462355270	19370	19370	19370	19370	0
306	20240802	154700	6462355270	19370	19370	19370	19370	0
307	20240802	154600	6462355270	19370	19370	19370	19370	0
308	20240802	154500	6462355270	19370	19370	19370	19370	0
309	20240802	154400	6462355270	19370	19370	19370	19370	0
310	20240802	154300	6462355270	19370	19370	19370	19370	0
311	20240802	154200	6462355270	19370	19370	19370	19370	0
312	20240802	154100	6462355270	19370	19370	19370	19370	0
313	20240802	154000	6462355270	19370	19370	19370	19370	0
314	20240802	153900	6462355270	19370	19370	19370	19370	0
315	20240802	153800	6462355270	19370	19370	19370	19370	0
316	20240802	153700	6462355270	19370	19370	19370	19370	0
317	20240802	153600	6462355270	19370	19370	19370	19370	0
318	20240802	153500	6462355270	19370	19370	19370	19370	0
319	20240802	153400	6462355270	19370	19370	19370	19370	0
320	20240802	153300	6462355270	19370	19370	19370	19370	0
321	20240802	153200	6462355270	19370	19370	19370	19370	0
322	20240802	153100	6462355270	19370	19370	19370	19370	0
323	20240802	153000	6462355270	19370	19370	19370	19370	14447
324	20240802	152900	6182516880	19370	19370	19370	19370	0
325	20240802	152800	6182516880	19370	19370	19370	19370	0
326	20240802	152700	6182516880	19370	19370	19370	19370	0
327	20240802	152600	6182516880	19370	19370	19370	19370	0
328	20240802	152500	6182516880	19370	19370	19370	19370	0
329	20240802	152400	6182516880	19370	19370	19370	19370	0
330	20240802	152300	6182516880	19370	19370	19370	19370	0
331	20240802	152200	6182516880	19370	19370	19370	19370	0
332	20240802	152100	6182516880	19370	19370	19370	19370	0
333	20240802	152000	6182516880	19370	19370	19370	19370	0
334	20240802	151900	6182516880	19370	19360	19370	19350	3360
335	20240802	151800	6117476570	19360	19360	19380	19350	907
336	20240802	151700	6099916390	19370	19380	19390	19360	2862
337	20240802	151600	6044472120	19380	19390	19400	19380	421
338	20240802	151500	6036308690	19390	19430	19430	19390	4847
339	20240802	151400	5942257120	19430	19430	19430	19420	623
340	20240802	151300	5930157210	19430	19430	19440	19420	607
341	20240802	151200	5918363940	19430	19430	19440	19420	1856
342	20240802	151100	5882307850	19430	19430	19440	19430	582
343	20240802	151000	5870999580	19430	19430	19430	19420	260
344	20240802	150900	5865949230	19440	19430	19450	19430	438
345	20240802	150800	5857435080	19440	19430	19440	19430	89
346	20240802	150700	5855705720	19440	19460	19460	19430	882
347	20240802	150600	5838562630	19460	19430	19460	19430	1029
348	20240802	150500	5818562280	19430	19440	19450	19430	1560
349	20240802	150400	5788237860	19440	19440	19450	19440	643
350	20240802	150300	5775737920	19450	19450	19450	19440	368
351	20240802	150200	5768583930	19450	19450	19450	19440	1011
352	20240802	150100	5748921800	19450	19450	19470	19450	306
353	20240802	150000	5742969220	19450	19450	19460	19440	125
354	20240802	145900	5740537990	19450	19440	19450	19430	1609
355	20240802	145800	5709255690	19450	19450	19460	19440	118
356	20240802	145700	5706961500	19450	19440	19450	19440	284
357	20240802	145600	5701438670	19450	19470	19470	19440	2017
358	20240802	145500	5662212970	19460	19470	19470	19450	1637
359	20240802	145400	5630371900	19460	19470	19470	19460	60
360	20240802	145300	5629204240	19460	19460	19480	19450	139
361	20240802	145200	5626499000	19460	19490	19490	19460	589
362	20240802	145100	5615035770	19480	19490	19500	19460	391
363	20240802	145000	5607422350	19500	19510	19510	19500	15
364	20240802	144900	5607129820	19510	19510	19510	19510	1315
365	20240802	144800	5581474170	19510	19520	19520	19480	505
366	20240802	144700	5571632060	19530	19470	19530	19470	2114
367	20240802	144600	5530389760	19480	19500	19500	19460	707
368	20240802	144500	5516624360	19480	19500	19500	19480	34
369	20240802	144400	5515961860	19500	19510	19510	19490	367
370	20240802	144300	5508803360	19510	19510	19510	19480	10
371	20240802	144200	5508608320	19500	19520	19530	19480	423
372	20240802	144100	5500355670	19530	19530	19540	19510	254
373	20240802	144000	5495395820	19530	19420	19530	19420	2669
374	20240802	143900	5443423920	19440	19430	19440	19420	260
375	20240802	143800	5438373570	19420	19420	19440	19420	1328
376	20240802	143700	5412571700	19430	19420	19430	19410	557
377	20240802	143600	5401755650	19420	19430	19430	19410	1797
378	20240802	143500	5366871590	19420	19420	19420	19410	998
379	20240802	143400	5347500240	19410	19420	19420	19410	594
380	20240802	143300	5335966980	19410	19430	19430	19410	57
381	20240802	143200	5334860450	19410	19430	19430	19400	1511
382	20240802	143100	5305546830	19420	19410	19420	19400	1443
383	20240802	143000	5277536320	19400	19410	19410	19400	235
384	20240802	142900	5272975970	19400	19410	19410	19400	268
385	20240802	142800	5267775640	19410	19400	19410	19400	317
386	20240802	142700	5261625710	19400	19410	19410	19400	527
387	20240802	142600	5251401830	19410	19420	19420	19410	802
388	20240802	142500	5235835000	19420	19410	19420	19410	442
389	20240802	142400	5227252340	19410	19430	19430	19410	590
390	20240802	142300	5215794480	19430	19440	19440	19430	320
391	20240802	142200	5209576860	19440	19440	19440	19430	252
392	20240802	142100	5204678790	19430	19460	19460	19430	314
393	20240802	142000	5198575620	19450	19440	19460	19440	1215
394	20240802	141900	5174952480	19430	19440	19440	19430	160
395	20240802	141800	5171843380	19430	19420	19440	19410	595
396	20240802	141700	5160283710	19410	19440	19440	19410	85
397	20240802	141600	5158633410	19410	19430	19440	19410	1114
398	20240802	141500	5137005650	19420	19430	19430	19410	642
399	20240802	141400	5124541940	19420	19420	19440	19410	693
400	20240802	141300	5111086650	19420	19420	19420	19410	96
401	20240802	141200	5109223140	19420	19430	19440	19420	570
402	20240802	141100	5098152620	19430	19440	19440	19420	131
403	20240802	141000	5095607580	19440	19450	19450	19440	390
404	20240802	140900	5088025020	19450	19450	19450	19440	123
405	20240802	140800	5085633480	19440	19430	19450	19430	1873
406	20240802	140700	5049219110	19440	19450	19450	19430	341
407	20240802	140600	5042591200	19450	19460	19470	19450	3705
408	20240802	140500	4970512210	19470	19490	19490	19470	3552
409	20240802	140400	4901353920	19480	19490	19490	19480	105
410	20240802	140300	4899308500	19490	19480	19490	19480	8
411	20240802	140200	4899152590	19480	19500	19500	19480	879
412	20240802	140100	4882028790	19500	19490	19500	19480	1958
413	20240802	140000	4843874780	19500	19500	19520	19490	536
414	20240802	135900	4833423750	19500	19500	19520	19500	398
415	20240802	135800	4825659970	19500	19510	19510	19500	401
416	20240802	135700	4817840140	19510	19510	19510	19510	163
417	20240802	135600	4814660010	19520	19510	19520	19510	75
418	20240802	135500	4813196730	19510	19520	19520	19510	106
419	20240802	135400	4811128620	19520	19520	19520	19510	82
420	20240802	135300	4809528760	19520	19520	19520	19510	1554
421	20240802	135200	4779209540	19510	19520	19520	19510	989
422	20240802	135100	4759913940	19510	19530	19530	19510	1812
423	20240802	135000	4724557000	19530	19530	19530	19530	18
424	20240802	134900	4724205460	19530	19530	19540	19530	138
425	20240802	134800	4721510300	19540	19530	19540	19530	96
426	20240802	134700	4719635320	19540	19530	19540	19530	263
427	20240802	134600	4714498580	19530	19520	19530	19520	258
428	20240802	134500	4709460650	19520	19540	19540	19520	1008
429	20240802	134400	4689782210	19520	19540	19540	19520	1056
430	20240802	134300	4669159150	19540	19540	19540	19520	213
431	20240802	134200	4665000180	19530	19540	19540	19530	103
432	20240802	134100	4662988530	19540	19540	19540	19540	2
433	20240802	134000	4662949450	19530	19550	19550	19530	682
434	20240802	133900	4649627340	19560	19540	19560	19540	669
435	20240802	133800	4636547500	19540	19550	19550	19530	2332
436	20240802	133700	4590981010	19550	19550	19550	19550	133
437	20240802	133600	4588380860	19560	19550	19560	19550	23
438	20240802	133500	4587931140	19550	19570	19570	19550	223
439	20240802	133400	4583571460	19570	19550	19570	19550	190
440	20240802	133300	4579854910	19560	19570	19570	19560	81
441	20240802	133200	4578270530	19550	19550	19560	19550	278
442	20240802	133100	4572833510	19560	19560	19570	19560	17
443	20240802	133000	4572500980	19570	19570	19570	19570	5
444	20240802	132900	4572403130	19560	19570	19580	19560	289
445	20240802	132800	4566748410	19580	19570	19580	19570	94
446	20240802	132700	4564908760	19560	19550	19560	19550	138
447	20240802	132600	4562209750	19560	19570	19580	19550	166
448	20240802	132500	4558962770	19580	19590	19590	19570	3
449	20240802	132400	4558904030	19560	19560	19580	19560	829
450	20240802	132300	4542682240	19570	19560	19570	19560	25
451	20240802	132200	4542193220	19570	19580	19580	19560	8
452	20240802	132100	4542036610	19570	19540	19570	19540	1313
453	20240802	132000	4516356010	19540	19560	19570	19540	516
454	20240802	131900	4506267020	19570	19520	19570	19520	1181
455	20240802	131800	4483186960	19530	19520	19530	19520	6
456	20240802	131700	4483069830	19520	19520	19530	19510	968
457	20240802	131600	4464177510	19510	19530	19530	19510	330
458	20240802	131500	4457736400	19530	19530	19530	19520	116
459	20240802	131400	4455471830	19530	19530	19530	19530	6
460	20240802	131300	4455354650	19520	19520	19530	19520	168
461	20240802	131200	4452075280	19530	19520	19530	19520	2
462	20240802	131100	4452036230	19530	19540	19540	19530	29
463	20240802	131000	4451469800	19540	19540	19540	19530	69
464	20240802	130900	4450121910	19540	19540	19540	19530	127
465	20240802	130800	4447641140	19540	19530	19540	19530	87
466	20240802	130700	4445941970	19540	19540	19540	19540	67
467	20240802	130600	4444632790	19550	19550	19550	19540	93
468	20240802	130500	4442815550	19550	19550	19550	19550	70
469	20240802	130400	4441447050	19550	19550	19550	19540	206
470	20240802	130300	4437421790	19540	19550	19550	19540	48
471	20240802	130200	4436483550	19540	19550	19550	19540	173
472	20240802	130100	4433102210	19550	19550	19550	19550	172
473	20240802	130000	4429739610	19550	19540	19570	19540	605
474	20240802	125900	4417915410	19540	19530	19540	19530	83
475	20240802	125800	4416294410	19540	19540	19540	19530	272
476	20240802	125700	4410981720	19540	19520	19540	19520	268
477	20240802	125600	4405749190	19540	19530	19540	19510	21
478	20240802	125500	4405338990	19520	19520	19520	19510	794
479	20240802	125400	4389841550	19520	19510	19530	19510	22
480	20240802	125300	4389412120	19510	19530	19530	19500	155
481	20240802	125200	4386386790	19520	19500	19530	19500	961
482	20240802	125100	4367634470	19510	19500	19510	19500	215
483	20240802	125000	4363441920	19500	19500	19510	19500	23
484	20240802	124900	4362993310	19500	19520	19520	19500	147
485	20240802	124800	4360126110	19520	19540	19540	19510	470
486	20240802	124700	4350947720	19540	19540	19540	19530	44
487	20240802	124600	4350088120	19540	19500	19550	19500	681
488	20240802	124500	4336799750	19500	19490	19500	19480	47
489	20240802	124400	4335883910	19490	19490	19490	19480	280
490	20240802	124300	4330428780	19490	19500	19500	19490	182
491	20240802	124200	4326881540	19490	19500	19500	19490	144
492	20240802	124100	4324074970	19490	19510	19510	19490	244
493	20240802	124000	4319316970	19520	19530	19530	19520	51
494	20240802	123900	4318320990	19530	19510	19530	19510	966
495	20240802	123800	4299469620	19500	19540	19540	19500	792
496	20240802	123700	4284019600	19530	19550	19550	19530	401
497	20240802	123600	4276182210	19550	19540	19550	19540	13
498	20240802	123500	4275928160	19550	19540	19560	19540	797
499	20240802	123400	4260350240	19540	19530	19540	19530	19
500	20240802	123300	4259979160	19530	19540	19540	19530	158
501	20240802	123200	4256892660	19530	19530	19550	19530	1065
502	20240802	123100	4236084290	19520	19510	19520	19500	413
503	20240802	123000	4228023640	19520	19500	19520	19500	316
504	20240802	122900	4221859270	19510	19500	19510	19500	38
505	20240802	122800	4221117940	19510	19490	19510	19490	167
506	20240802	122700	4217862400	19500	19510	19510	19490	168
507	20240802	122600	4214586400	19510	19500	19510	19490	89
508	20240802	122500	4212851640	19510	19500	19520	19500	236
509	20240802	122400	4208249580	19510	19530	19540	19500	457
510	20240802	122300	4199333880	19530	19550	19550	19530	6
511	20240802	122200	4199216670	19530	19500	19550	19480	2788
512	20240802	122100	4144829550	19510	19510	19510	19500	34
513	20240802	122000	4144166380	19510	19500	19520	19490	2764
514	20240802	121900	4090253700	19500	19510	19530	19490	3309
515	20240802	121800	4025727710	19530	19560	19560	19500	7511
516	20240802	121700	3879149890	19550	19540	19560	19540	514
517	20240802	121600	3869101810	19560	19570	19580	19550	1268
518	20240802	121500	3844297080	19590	19590	19590	19580	542
519	20240802	121400	3833684170	19600	19590	19600	19590	19
520	20240802	121300	3833311950	19600	19590	19600	19580	154
521	20240802	121200	3830295670	19590	19580	19600	19580	900
522	20240802	121100	3812671220	19580	19580	19580	19570	387
523	20240802	121000	3805094730	19590	19590	19600	19580	280
524	20240802	120900	3799609530	19600	19600	19600	19600	21
525	20240802	120800	3799197930	19600	19610	19610	19590	89
526	20240802	120700	3797453680	19610	19610	19610	19600	106
527	20240802	120600	3795375630	19610	19610	19610	19600	251
528	20240802	120500	3790455330	19600	19610	19610	19600	40
529	20240802	120400	3789671090	19620	19620	19620	19610	141
530	20240802	120300	3786905910	19620	19630	19630	19620	254
531	20240802	120200	3781921890	19620	19620	19620	19620	97
532	20240802	120100	3780018750	19620	19630	19630	19620	9
533	20240802	120000	3779842110	19620	19630	19640	19620	584
534	20240802	115900	3768378990	19640	19640	19650	19640	398
535	20240802	115800	3760562250	19650	19650	19650	19640	722
536	20240802	115700	3746375110	19650	19660	19660	19650	102
537	20240802	115600	3744370610	19660	19630	19660	19630	948
538	20240802	115500	3725745450	19630	19620	19640	19610	82
539	20240802	115400	3724135990	19640	19610	19640	19610	1350
540	20240802	115300	3697652870	19600	19600	19610	19600	307
541	20240802	115200	3691635610	19590	19580	19590	19580	285
542	20240802	115100	3686053550	19570	19560	19580	19560	669
543	20240802	115000	3672958930	19550	19550	19560	19550	87
544	20240802	114900	3671258040	19560	19590	19590	19560	259
545	20240802	114800	3666189000	19580	19560	19590	19560	713
546	20240802	114700	3652241520	19560	19560	19560	19550	287
547	20240802	114600	3646627980	19550	19550	19560	19550	185
548	20240802	114500	3643011220	19550	19520	19550	19520	1250
549	20240802	114400	3618597110	19520	19520	19520	19510	90
550	20240802	114300	3616841120	19520	19510	19540	19510	1659
551	20240802	114200	3584451440	19510	19510	19520	19500	372
552	20240802	114100	3577194240	19520	19500	19530	19500	174
553	20240802	114000	3573796700	19510	19500	19520	19500	1475
554	20240802	113900	3545020340	19500	19540	19540	19490	6295
555	20240802	113800	3422235760	19540	19530	19540	19520	146
556	20240802	113700	3419384300	19530	19540	19550	19520	961
557	20240802	113600	3400616090	19540	19550	19560	19540	1131
558	20240802	113500	3378511320	19540	19600	19600	19540	2615
559	20240802	113400	3327354830	19590	19610	19610	19590	97
560	20240802	113300	3325454120	19610	19600	19610	19600	103
561	20240802	113200	3323435170	19600	19600	19610	19590	462
562	20240802	113100	3314379970	19590	19610	19620	19590	460
563	20240802	113000	3305358400	19620	19620	19620	19600	2163
564	20240802	112900	3262949460	19620	19630	19630	19620	761
565	20240802	112800	3248016400	19640	19630	19640	19630	154
566	20240802	112700	3244992650	19630	19660	19660	19630	1218
567	20240802	112600	3221080230	19660	19640	19660	19630	923
568	20240802	112500	3202954180	19640	19640	19640	19630	190
569	20240802	112400	3199223680	19650	19650	19650	19640	805
570	20240802	112300	3183412240	19650	19660	19660	19650	125
571	20240802	112200	3180955940	19670	19660	19670	19650	1186
572	20240802	112100	3157642850	19670	19670	19670	19670	48
573	20240802	112000	3156698690	19660	19650	19660	19650	406
574	20240802	111900	3148716790	19650	19660	19660	19650	743
575	20240802	111800	3134114780	19660	19680	19680	19650	2050
576	20240802	111700	3093816180	19700	19690	19700	19670	559
577	20240802	111600	3082818130	19690	19690	19690	19690	365
578	20240802	111500	3075631280	19700	19700	19710	19690	1056
579	20240802	111400	3054829880	19710	19700	19710	19700	7
580	20240802	111300	3054691970	19700	19730	19730	19700	11116
581	20240802	111200	2835614470	19740	19740	19740	19740	53
582	20240802	111100	2834568250	19740	19740	19740	19730	235
583	20240802	111000	2829930160	19740	19750	19750	19730	23
584	20240802	110900	2829476290	19750	19750	19750	19730	214
585	20240802	110800	2825249930	19750	19730	19750	19730	1169
586	20240802	110700	2802180460	19730	19750	19750	19720	7171
587	20240802	110600	2660633140	19750	19750	19760	19750	313
588	20240802	110500	2654451380	19750	19750	19750	19750	266
589	20240802	110400	2649197880	19750	19750	19760	19750	2104
590	20240802	110300	2607638360	19750	19750	19760	19750	154
591	20240802	110200	2604596660	19750	19760	19760	19750	159
592	20240802	110100	2601456300	19750	19750	19750	19750	107
593	20240802	110000	2599343050	19760	19760	19760	19750	359
594	20240802	105900	2592252600	19760	19760	19760	19750	899
595	20240802	105800	2574496920	19760	19760	19760	19760	200
596	20240802	105700	2570544920	19760	19770	19780	19760	1715
597	20240802	105600	2536642000	19780	19790	19790	19780	107
598	20240802	105500	2534525480	19770	19780	19790	19770	128
599	20240802	105400	2531993940	19780	19790	19790	19780	548
600	20240802	105300	2521154450	19790	19790	19800	19790	86
601	20240802	105200	2519452490	19790	19780	19790	19780	343
602	20240802	105100	2512664620	19790	19800	19800	19790	33
603	20240802	105000	2512011380	19800	19830	19830	19800	18
604	20240802	104900	2511654920	19840	19840	19840	19840	151
605	20240802	104800	2508659080	19800	19790	19830	19790	558
606	20240802	104700	2497611460	19790	19790	19790	19790	206
607	20240802	104600	2493534720	19790	19820	19820	19790	198
608	20240802	104500	2489613620	19820	19810	19820	19800	81
609	20240802	104400	2488009190	19810	19800	19810	19800	370
610	20240802	104300	2480681750	19800	19800	19800	19800	6
611	20240802	104200	2480562950	19800	19800	19810	19800	122
612	20240802	104100	2478147340	19790	19810	19810	19790	146
613	20240802	104000	2475256580	19820	19820	19820	19820	275
614	20240802	103900	2469806080	19820	19810	19820	19810	125
615	20240802	103800	2467329390	19790	19770	19790	19770	756
616	20240802	103700	2452372460	19760	19760	19770	19760	714
617	20240802	103600	2438263310	19770	19770	19770	19770	26
618	20240802	103500	2437749290	19770	19770	19770	19760	365
619	20240802	103400	2430536050	19760	19770	19770	19760	1526
620	20240802	103300	2400373030	19780	19780	19780	19770	112
621	20240802	103200	2398158480	19780	19770	19780	19770	153
622	20240802	103100	2395132950	19780	19780	19790	19780	1015
623	20240802	103000	2375053970	19780	19770	19780	19770	194
624	20240802	102900	2371217950	19770	19770	19770	19770	0
625	20240802	102800	2371217950	19770	19790	19790	19770	101
626	20240802	102700	2369220920	19790	19810	19810	19790	908
627	20240802	102600	2351250170	19800	19810	19810	19800	163
628	20240802	102500	2348022400	19810	19810	19810	19800	589
629	20240802	102400	2336360050	19810	19820	19830	19810	710
630	20240802	102300	2322288620	19820	19820	19820	19820	227
631	20240802	102200	2317789480	19820	19850	19850	19820	1039
632	20240802	102100	2297184950	19850	19840	19850	19840	298
633	20240802	102000	2291270620	19840	19860	19860	19840	137
634	20240802	101900	2288551400	19860	19850	19880	19850	663
635	20240802	101800	2275389900	19840	19870	19870	19840	848
636	20240802	101700	2258555710	19880	19890	19890	19870	404
637	20240802	101600	2250524980	19870	19860	19890	19860	166
638	20240802	101500	2247227720	19860	19890	19890	19860	674
639	20240802	101400	2233829110	19890	19890	19900	19890	1052
640	20240802	101300	2212904260	19870	19850	19890	19850	1575
641	20240802	101200	2181622610	19850	19850	19850	19850	143
642	20240802	101100	2178784060	19860	19830	19860	19830	399
643	20240802	101000	2170864930	19840	19850	19850	19820	283
644	20240802	100900	2165255800	19820	19800	19820	19800	555
645	20240802	100800	2154261170	19800	19800	19810	19790	243
646	20240802	100700	2149449770	19800	19780	19800	19780	660
647	20240802	100600	2136392680	19800	19780	19800	19760	1076
648	20240802	100500	2115123870	19780	19780	19790	19780	78
649	20240802	100400	2113580960	19790	19790	19800	19780	236
650	20240802	100300	2108909840	19790	19770	19850	19770	730
651	20240802	100200	2094454240	19780	19760	19780	19740	865
652	20240802	100100	2077350790	19770	19760	19770	19740	1992
653	20240802	100000	2038002400	19760	19760	19780	19760	387
654	20240802	095900	2030353500	19760	19750	19780	19750	197
655	20240802	095800	2026460040	19750	19770	19780	19710	7503
656	20240802	095700	1878356180	19760	19770	19780	19760	929
657	20240802	095600	1859984860	19780	19760	19780	19760	383
658	20240802	095500	1852413370	19760	19780	19790	19760	1030
659	20240802	095400	1832049800	19780	19770	19780	19770	168
660	20240802	095300	1828727680	19770	19770	19780	19760	834
661	20240802	095200	1812240160	19770	19800	19810	19770	2575
662	20240802	095100	1761262120	19800	19830	19830	19800	6303
663	20240802	095000	1636378010	19840	19840	19840	19830	1498
664	20240802	094900	1606669640	19850	19850	19850	19840	768
665	20240802	094800	1591426840	19860	19860	19860	19850	523
666	20240802	094700	1581041090	19860	19880	19880	19860	1578
667	20240802	094600	1549684500	19880	19890	19890	19880	700
668	20240802	094500	1535768300	19890	19900	19910	19890	1461
669	20240802	094400	1506699460	19900	19910	19910	19900	214
670	20240802	094300	1502440840	19910	19900	19910	19900	143
671	20240802	094200	1499595040	19910	19930	19930	19900	626
672	20240802	094100	1487130630	19930	19900	19930	19890	2862
673	20240802	094000	1430164970	19900	19910	19910	19890	1397
674	20240802	093900	1402362140	19910	19920	19920	19910	161
675	20240802	093800	1399156100	19910	19920	19930	19910	418
676	20240802	093700	1390827430	19920	19910	19930	19900	791
677	20240802	093600	1375073670	19900	19910	19920	19900	1053
678	20240802	093500	1354115390	19900	19860	19930	19860	1041
679	20240802	093400	1333410090	19860	19900	19900	19850	1227
680	20240802	093300	1309017090	19890	19920	19920	19890	1365
681	20240802	093200	1281854470	19920	19900	19930	19900	470
682	20240802	093100	1272491480	19910	19850	19910	19840	5128
683	20240802	093000	1170586410	19850	19840	19850	19830	1339
684	20240802	092900	1144020120	19830	19830	19830	19830	212
685	20240802	092800	1139816160	19810	19860	19860	19810	4445
686	20240802	092700	1051638160	19860	19840	19880	19840	1026
687	20240802	092600	1031257040	19840	19860	19870	19830	1844
688	20240802	092500	994657570	19870	19900	19900	19870	2986
689	20240802	092400	935308820	19890	19900	19900	19890	259
690	20240802	092300	930156500	19900	19910	19930	19900	1736
691	20240802	092200	895598990	19910	19910	19930	19910	1576
692	20240802	092100	864219300	19900	19930	19930	19900	3021
693	20240802	092000	804079210	19930	19990	20000	19920	6801
694	20240802	091900	668448410	20000	19990	20050	19970	2827
695	20240802	091800	611981700	19990	20000	20050	19990	3936
696	20240802	091700	533273450	20000	20000	20050	20000	703
697	20240802	091600	519211600	20000	20050	20050	20000	189
698	20240802	091500	515431500	20000	20050	20050	20000	163
699	20240802	091400	512170950	20000	20000	20050	20000	415
700	20240802	091300	503854500	20000	20100	20100	20000	1271
701	20240802	091200	478368650	20050	20050	20100	20050	1610
702	20240802	091100	446078100	20050	20050	20050	20000	721
703	20240802	091000	431625900	20050	20050	20100	20000	4459
704	20240802	090900	342253000	20100	20050	20100	20050	655
705	20240802	090800	329108750	20100	20050	20100	20050	132
706	20240802	090700	326460250	20100	20050	20100	20050	2089
707	20240802	090600	284484800	20100	20100	20100	20050	596
708	20240802	090500	272506350	20100	20050	20150	20050	1836
709	20240802	090400	235608450	20100	20050	20100	20050	1718
710	20240802	090300	201147100	20050	20100	20100	20050	2200
711	20240802	090200	157020950	20100	20100	20150	20050	2471
712	20240802	090100	107360950	20100	20250	20250	20100	2062
713	20240802	090000	65766700	20250	20200	20250	20150	3256