KissMeData/272210/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205300	44332037670	18870	18870	18870	18870	69231
3	20240802	205200	44332037670	18870	18870	18870	18870	0
4	20240802	205100	44332037670	18870	18870	18870	18870	0
5	20240802	205000	44332037670	18870	18870	18870	18870	0
6	20240802	204900	44332037670	18870	18870	18870	18870	0
7	20240802	204800	44332037670	18870	18870	18870	18870	0
8	20240802	204700	44332037670	18870	18870	18870	18870	0
9	20240802	204600	44332037670	18870	18870	18870	18870	0
10	20240802	204500	44332037670	18870	18870	18870	18870	0
11	20240802	204400	44332037670	18870	18870	18870	18870	0
12	20240802	204300	44332037670	18870	18870	18870	18870	0
13	20240802	204200	44332037670	18870	18870	18870	18870	0
14	20240802	204100	44332037670	18870	18870	18870	18870	0
15	20240802	204000	44332037670	18870	18870	18870	18870	0
16	20240802	203900	44332037670	18870	18870	18870	18870	0
17	20240802	203800	44332037670	18870	18870	18870	18870	0
18	20240802	203700	44332037670	18870	18870	18870	18870	0
19	20240802	203600	44332037670	18870	18870	18870	18870	0
20	20240802	203500	44332037670	18870	18870	18870	18870	0
21	20240802	203400	44332037670	18870	18870	18870	18870	0
22	20240802	203300	44332037670	18870	18870	18870	18870	0
23	20240802	203200	44332037670	18870	18870	18870	18870	0
24	20240802	203100	44332037670	18870	18870	18870	18870	0
25	20240802	203000	44332037670	18870	18870	18870	18870	0
26	20240802	202900	44332037670	18870	18870	18870	18870	0
27	20240802	202800	44332037670	18870	18870	18870	18870	0
28	20240802	202700	44332037670	18870	18870	18870	18870	0
29	20240802	202600	44332037670	18870	18870	18870	18870	0
30	20240802	202500	44332037670	18870	18870	18870	18870	0
31	20240802	202400	44332037670	18870	18870	18870	18870	0
32	20240802	202300	44332037670	18870	18870	18870	18870	69231
33	20240802	202200	44332037670	18870	18870	18870	18870	0
34	20240802	202100	44332037670	18870	18870	18870	18870	0
35	20240802	202000	44332037670	18870	18870	18870	18870	0
36	20240802	201900	44332037670	18870	18870	18870	18870	0
37	20240802	201800	44332037670	18870	18870	18870	18870	0
38	20240802	201700	44332037670	18870	18870	18870	18870	0
39	20240802	201600	44332037670	18870	18870	18870	18870	0
40	20240802	201500	44332037670	18870	18870	18870	18870	0
41	20240802	201400	44332037670	18870	18870	18870	18870	0
42	20240802	201300	44332037670	18870	18870	18870	18870	0
43	20240802	201200	44332037670	18870	18870	18870	18870	0
44	20240802	201100	44332037670	18870	18870	18870	18870	0
45	20240802	201000	44332037670	18870	18870	18870	18870	0
46	20240802	200900	44332037670	18870	18870	18870	18870	0
47	20240802	200800	44332037670	18870	18870	18870	18870	0
48	20240802	200700	44332037670	18870	18870	18870	18870	0
49	20240802	200600	44332037670	18870	18870	18870	18870	0
50	20240802	200500	44332037670	18870	18870	18870	18870	0
51	20240802	200400	44332037670	18870	18870	18870	18870	0
52	20240802	200300	44332037670	18870	18870	18870	18870	0
53	20240802	200200	44332037670	18870	18870	18870	18870	0
54	20240802	200100	44332037670	18870	18870	18870	18870	0
55	20240802	200000	44332037670	18870	18870	18870	18870	0
56	20240802	195900	44332037670	18870	18870	18870	18870	0
57	20240802	195800	44332037670	18870	18870	18870	18870	0
58	20240802	195700	44332037670	18870	18870	18870	18870	0
59	20240802	195600	44332037670	18870	18870	18870	18870	0
60	20240802	195500	44332037670	18870	18870	18870	18870	0
61	20240802	195400	44332037670	18870	18870	18870	18870	0
62	20240802	195300	44332037670	18870	18870	18870	18870	69231
63	20240802	195200	44332037670	18870	18870	18870	18870	0
64	20240802	195100	44332037670	18870	18870	18870	18870	0
65	20240802	195000	44332037670	18870	18870	18870	18870	0
66	20240802	194900	44332037670	18870	18870	18870	18870	0
67	20240802	194800	44332037670	18870	18870	18870	18870	0
68	20240802	194700	44332037670	18870	18870	18870	18870	0
69	20240802	194600	44332037670	18870	18870	18870	18870	0
70	20240802	194500	44332037670	18870	18870	18870	18870	0
71	20240802	194400	44332037670	18870	18870	18870	18870	0
72	20240802	194300	44332037670	18870	18870	18870	18870	0
73	20240802	194200	44332037670	18870	18870	18870	18870	0
74	20240802	194100	44332037670	18870	18870	18870	18870	0
75	20240802	194000	44332037670	18870	18870	18870	18870	0
76	20240802	193900	44332037670	18870	18870	18870	18870	0
77	20240802	193800	44332037670	18870	18870	18870	18870	0
78	20240802	193700	44332037670	18870	18870	18870	18870	0
79	20240802	193600	44332037670	18870	18870	18870	18870	0
80	20240802	193500	44332037670	18870	18870	18870	18870	0
81	20240802	193400	44332037670	18870	18870	18870	18870	0
82	20240802	193300	44332037670	18870	18870	18870	18870	0
83	20240802	193200	44332037670	18870	18870	18870	18870	0
84	20240802	193100	44332037670	18870	18870	18870	18870	0
85	20240802	193000	44332037670	18870	18870	18870	18870	0
86	20240802	192900	44332037670	18870	18870	18870	18870	0
87	20240802	192800	44332037670	18870	18870	18870	18870	0
88	20240802	192700	44332037670	18870	18870	18870	18870	0
89	20240802	192600	44332037670	18870	18870	18870	18870	0
90	20240802	192500	44332037670	18870	18870	18870	18870	0
91	20240802	192400	44332037670	18870	18870	18870	18870	0
92	20240802	192300	44332037670	18870	18870	18870	18870	69231
93	20240802	192200	44332037670	18870	18870	18870	18870	0
94	20240802	192100	44332037670	18870	18870	18870	18870	0
95	20240802	192000	44332037670	18870	18870	18870	18870	0
96	20240802	191900	44332037670	18870	18870	18870	18870	0
97	20240802	191800	44332037670	18870	18870	18870	18870	0
98	20240802	191700	44332037670	18870	18870	18870	18870	0
99	20240802	191600	44332037670	18870	18870	18870	18870	0
100	20240802	191500	44332037670	18870	18870	18870	18870	0
101	20240802	191400	44332037670	18870	18870	18870	18870	0
102	20240802	191300	44332037670	18870	18870	18870	18870	0
103	20240802	191200	44332037670	18870	18870	18870	18870	0
104	20240802	191100	44332037670	18870	18870	18870	18870	0
105	20240802	191000	44332037670	18870	18870	18870	18870	0
106	20240802	190900	44332037670	18870	18870	18870	18870	0
107	20240802	190800	44332037670	18870	18870	18870	18870	0
108	20240802	190700	44332037670	18870	18870	18870	18870	0
109	20240802	190600	44332037670	18870	18870	18870	18870	0
110	20240802	190500	44332037670	18870	18870	18870	18870	0
111	20240802	190400	44332037670	18870	18870	18870	18870	0
112	20240802	190300	44332037670	18870	18870	18870	18870	0
113	20240802	190200	44332037670	18870	18870	18870	18870	0
114	20240802	190100	44332037670	18870	18870	18870	18870	0
115	20240802	190000	44332037670	18870	18870	18870	18870	0
116	20240802	185900	44332037670	18870	18870	18870	18870	0
117	20240802	185800	44332037670	18870	18870	18870	18870	0
118	20240802	185700	44332037670	18870	18870	18870	18870	0
119	20240802	185600	44332037670	18870	18870	18870	18870	0
120	20240802	185500	44332037670	18870	18870	18870	18870	0
121	20240802	185400	44332037670	18870	18870	18870	18870	0
122	20240802	185300	44332037670	18870	18870	18870	18870	69231
123	20240802	185200	44332037670	18870	18870	18870	18870	0
124	20240802	185100	44332037670	18870	18870	18870	18870	0
125	20240802	185000	44332037670	18870	18870	18870	18870	0
126	20240802	184900	44332037670	18870	18870	18870	18870	0
127	20240802	184800	44332037670	18870	18870	18870	18870	0
128	20240802	184700	44332037670	18870	18870	18870	18870	0
129	20240802	184600	44332037670	18870	18870	18870	18870	0
130	20240802	184500	44332037670	18870	18870	18870	18870	0
131	20240802	184400	44332037670	18870	18870	18870	18870	0
132	20240802	184300	44332037670	18870	18870	18870	18870	0
133	20240802	184200	44332037670	18870	18870	18870	18870	0
134	20240802	184100	44332037670	18870	18870	18870	18870	0
135	20240802	184000	44332037670	18870	18870	18870	18870	0
136	20240802	183900	44332037670	18870	18870	18870	18870	0
137	20240802	183800	44332037670	18870	18870	18870	18870	0
138	20240802	183700	44332037670	18870	18870	18870	18870	0
139	20240802	183600	44332037670	18870	18870	18870	18870	0
140	20240802	183500	44332037670	18870	18870	18870	18870	0
141	20240802	183400	44332037670	18870	18870	18870	18870	0
142	20240802	183300	44332037670	18870	18870	18870	18870	0
143	20240802	183200	44332037670	18870	18870	18870	18870	0
144	20240802	183100	44332037670	18870	18870	18870	18870	0
145	20240802	183000	44332037670	18870	18870	18870	18870	0
146	20240802	182900	44332037670	18870	18870	18870	18870	0
147	20240802	182800	44332037670	18870	18870	18870	18870	0
148	20240802	182700	44332037670	18870	18870	18870	18870	0
149	20240802	182600	44332037670	18870	18870	18870	18870	0
150	20240802	182500	44332037670	18870	18870	18870	18870	0
151	20240802	182400	44332037670	18870	18870	18870	18870	0
152	20240802	182300	44332037670	18870	18870	18870	18870	69231
153	20240802	182200	44332037670	18870	18870	18870	18870	0
154	20240802	182100	44332037670	18870	18870	18870	18870	0
155	20240802	182000	44332037670	18870	18870	18870	18870	0
156	20240802	181900	44332037670	18870	18870	18870	18870	0
157	20240802	181800	44332037670	18870	18870	18870	18870	0
158	20240802	181700	44332037670	18870	18870	18870	18870	0
159	20240802	181600	44332037670	18870	18870	18870	18870	0
160	20240802	181500	44332037670	18870	18870	18870	18870	0
161	20240802	181400	44332037670	18870	18870	18870	18870	0
162	20240802	181300	44332037670	18870	18870	18870	18870	0
163	20240802	181200	44332037670	18870	18870	18870	18870	0
164	20240802	181100	44332037670	18870	18870	18870	18870	0
165	20240802	181000	44332037670	18870	18870	18870	18870	0
166	20240802	180900	44332037670	18870	18870	18870	18870	0
167	20240802	180800	44332037670	18870	18870	18870	18870	0
168	20240802	180700	44332037670	18870	18870	18870	18870	0
169	20240802	180600	44332037670	18870	18870	18870	18870	0
170	20240802	180500	44332037670	18870	18870	18870	18870	0
171	20240802	180400	44332037670	18870	18870	18870	18870	0
172	20240802	180300	44332037670	18870	18870	18870	18870	0
173	20240802	180200	44332037670	18870	18870	18870	18870	0
174	20240802	180100	44332037670	18870	18870	18870	18870	0
175	20240802	180000	44332037670	18870	18870	18870	18870	0
176	20240802	175900	44332037670	18870	18870	18870	18870	0
177	20240802	175800	44332037670	18870	18870	18870	18870	0
178	20240802	175700	44332037670	18870	18870	18870	18870	0
179	20240802	175600	44332037670	18870	18870	18870	18870	0
180	20240802	175500	44332037670	18870	18870	18870	18870	0
181	20240802	175400	44332037670	18870	18870	18870	18870	0
182	20240802	175300	44332037670	18870	18870	18870	18870	69231
183	20240802	175200	44332037670	18870	18870	18870	18870	0
184	20240802	175100	44332037670	18870	18870	18870	18870	0
185	20240802	175000	44332037670	18870	18870	18870	18870	0
186	20240802	174900	44332037670	18870	18870	18870	18870	0
187	20240802	174800	44332037670	18870	18870	18870	18870	0
188	20240802	174700	44332037670	18870	18870	18870	18870	0
189	20240802	174600	44332037670	18870	18870	18870	18870	0
190	20240802	174500	44332037670	18870	18870	18870	18870	0
191	20240802	174400	44332037670	18870	18870	18870	18870	0
192	20240802	174300	44332037670	18870	18870	18870	18870	0
193	20240802	174200	44332037670	18870	18870	18870	18870	0
194	20240802	174100	44332037670	18870	18870	18870	18870	0
195	20240802	174000	44332037670	18870	18870	18870	18870	0
196	20240802	173900	44332037670	18870	18870	18870	18870	0
197	20240802	173800	44332037670	18870	18870	18870	18870	0
198	20240802	173700	44332037670	18870	18870	18870	18870	0
199	20240802	173600	44332037670	18870	18870	18870	18870	0
200	20240802	173500	44332037670	18870	18870	18870	18870	0
201	20240802	173400	44332037670	18870	18870	18870	18870	0
202	20240802	173300	44332037670	18870	18870	18870	18870	0
203	20240802	173200	44332037670	18870	18870	18870	18870	0
204	20240802	173100	44332037670	18870	18870	18870	18870	0
205	20240802	173000	44332037670	18870	18870	18870	18870	0
206	20240802	172900	44332037670	18870	18870	18870	18870	0
207	20240802	172800	44332037670	18870	18870	18870	18870	0
208	20240802	172700	44332037670	18870	18870	18870	18870	0
209	20240802	172600	44332037670	18870	18870	18870	18870	0
210	20240802	172500	44332037670	18870	18870	18870	18870	0
211	20240802	172400	44332037670	18870	18870	18870	18870	0
212	20240802	172300	44332037670	18870	18870	18870	18870	69231
213	20240802	172200	44332037670	18870	18870	18870	18870	0
214	20240802	172100	44332037670	18870	18870	18870	18870	0
215	20240802	172000	44332037670	18870	18870	18870	18870	0
216	20240802	171900	44332037670	18870	18870	18870	18870	0
217	20240802	171800	44332037670	18870	18870	18870	18870	0
218	20240802	171700	44332037670	18870	18870	18870	18870	0
219	20240802	171600	44332037670	18870	18870	18870	18870	0
220	20240802	171500	44332037670	18870	18870	18870	18870	0
221	20240802	171400	44332037670	18870	18870	18870	18870	0
222	20240802	171300	44332037670	18870	18870	18870	18870	0
223	20240802	171200	44332037670	18870	18870	18870	18870	0
224	20240802	171100	44332037670	18870	18870	18870	18870	0
225	20240802	171000	44332037670	18870	18870	18870	18870	0
226	20240802	170900	44332037670	18870	18870	18870	18870	0
227	20240802	170800	44332037670	18870	18870	18870	18870	0
228	20240802	170700	44332037670	18870	18870	18870	18870	0
229	20240802	170600	44332037670	18870	18870	18870	18870	0
230	20240802	170500	44332037670	18870	18870	18870	18870	0
231	20240802	170400	44332037670	18870	18870	18870	18870	0
232	20240802	170300	44332037670	18870	18870	18870	18870	0
233	20240802	170200	44332037670	18870	18870	18870	18870	0
234	20240802	170100	44332037670	18870	18870	18870	18870	0
235	20240802	170000	44332037670	18870	18870	18870	18870	0
236	20240802	165900	44332037670	18870	18870	18870	18870	0
237	20240802	165800	44332037670	18870	18870	18870	18870	0
238	20240802	165700	44332037670	18870	18870	18870	18870	0
239	20240802	165600	44332037670	18870	18870	18870	18870	0
240	20240802	165500	44332037670	18870	18870	18870	18870	0
241	20240802	165400	44332037670	18870	18870	18870	18870	0
242	20240802	165300	44332037670	18870	18870	18870	18870	69231
243	20240802	165200	44332037670	18870	18870	18870	18870	0
244	20240802	165100	44332037670	18870	18870	18870	18870	0
245	20240802	165000	44332037670	18870	18870	18870	18870	0
246	20240802	164900	44332037670	18870	18870	18870	18870	0
247	20240802	164800	44332037670	18870	18870	18870	18870	0
248	20240802	164700	44332037670	18870	18870	18870	18870	0
249	20240802	164600	44332037670	18870	18870	18870	18870	0
250	20240802	164500	44332037670	18870	18870	18870	18870	0
251	20240802	164400	44332037670	18870	18870	18870	18870	0
252	20240802	164300	44332037670	18870	18870	18870	18870	0
253	20240802	164200	44332037670	18870	18870	18870	18870	0
254	20240802	164100	44332037670	18870	18870	18870	18870	0
255	20240802	164000	44332037670	18870	18870	18870	18870	0
256	20240802	163900	44332037670	18870	18870	18870	18870	0
257	20240802	163800	44332037670	18870	18870	18870	18870	0
258	20240802	163700	44332037670	18870	18870	18870	18870	0
259	20240802	163600	44332037670	18870	18870	18870	18870	0
260	20240802	163500	44332037670	18870	18870	18870	18870	0
261	20240802	163400	44332037670	18870	18870	18870	18870	0
262	20240802	163300	44332037670	18870	18870	18870	18870	0
263	20240802	163200	44332037670	18870	18870	18870	18870	0
264	20240802	163100	44332037670	18870	18870	18870	18870	0
265	20240802	163000	44332037670	18870	18870	18870	18870	0
266	20240802	162900	44332037670	18870	18870	18870	18870	0
267	20240802	162800	44332037670	18870	18870	18870	18870	0
268	20240802	162700	44332037670	18870	18870	18870	18870	0
269	20240802	162600	44332037670	18870	18870	18870	18870	0
270	20240802	162500	44332037670	18870	18870	18870	18870	0
271	20240802	162400	44332037670	18870	18870	18870	18870	0
272	20240802	162300	44332037670	18870	18870	18870	18870	69231
273	20240802	162200	44332037670	18870	18870	18870	18870	0
274	20240802	162100	44332037670	18870	18870	18870	18870	0
275	20240802	162000	44332037670	18870	18870	18870	18870	0
276	20240802	161900	44332037670	18870	18870	18870	18870	0
277	20240802	161800	44332037670	18870	18870	18870	18870	0
278	20240802	161700	44332037670	18870	18870	18870	18870	0
279	20240802	161600	44332037670	18870	18870	18870	18870	0
280	20240802	161500	44332037670	18870	18870	18870	18870	0
281	20240802	161400	44332037670	18870	18870	18870	18870	0
282	20240802	161300	44332037670	18870	18870	18870	18870	0
283	20240802	161200	44332037670	18870	18870	18870	18870	0
284	20240802	161100	44332037670	18870	18870	18870	18870	0
285	20240802	161000	44332037670	18870	18870	18870	18870	0
286	20240802	160900	44332037670	18870	18870	18870	18870	0
287	20240802	160800	44332037670	18870	18870	18870	18870	0
288	20240802	160700	44332037670	18870	18870	18870	18870	0
289	20240802	160600	44332037670	18870	18870	18870	18870	0
290	20240802	160500	44332037670	18870	18870	18870	18870	0
291	20240802	160400	44332037670	18870	18870	18870	18870	0
292	20240802	160300	44332037670	18870	18870	18870	18870	0
293	20240802	160200	44332037670	18870	18870	18870	18870	0
294	20240802	160100	44332037670	18870	18870	18870	18870	0
295	20240802	160000	44332037670	18870	18870	18870	18870	0
296	20240802	155900	44332037670	18870	18870	18870	18870	0
297	20240802	155800	44332037670	18870	18870	18870	18870	0
298	20240802	155700	44332037670	18870	18870	18870	18870	0
299	20240802	155600	44332037670	18870	18870	18870	18870	0
300	20240802	155500	44332037670	18870	18870	18870	18870	0
301	20240802	155400	44332037670	18870	18870	18870	18870	0
302	20240802	155300	44332037670	18870	18870	18870	18870	69231
303	20240802	155200	44332037670	18870	18870	18870	18870	0
304	20240802	155100	44332037670	18870	18870	18870	18870	0
305	20240802	155000	44332037670	18870	18870	18870	18870	0
306	20240802	154900	44332037670	18870	18870	18870	18870	0
307	20240802	154800	44332037670	18870	18870	18870	18870	0
308	20240802	154700	44332037670	18870	18870	18870	18870	0
309	20240802	154600	44332037670	18870	18870	18870	18870	0
310	20240802	154500	44332037670	18870	18870	18870	18870	0
311	20240802	154400	44332037670	18870	18870	18870	18870	0
312	20240802	154300	44332037670	18870	18870	18870	18870	0
313	20240802	154200	44332037670	18870	18870	18870	18870	0
314	20240802	154100	44332037670	18870	18870	18870	18870	0
315	20240802	154000	44332037670	18870	18870	18870	18870	0
316	20240802	153900	44332037670	18870	18870	18870	18870	0
317	20240802	153800	44332037670	18870	18870	18870	18870	0
318	20240802	153700	44332037670	18870	18870	18870	18870	0
319	20240802	153600	44332037670	18870	18870	18870	18870	0
320	20240802	153500	44332037670	18870	18870	18870	18870	0
321	20240802	153400	44332037670	18870	18870	18870	18870	0
322	20240802	153300	44332037670	18870	18870	18870	18870	0
323	20240802	153200	44332037670	18870	18870	18870	18870	0
324	20240802	153100	44332037670	18870	18870	18870	18870	0
325	20240802	153000	44332037670	18870	18870	18870	18870	69231
326	20240802	152900	43025648700	18890	18890	18890	18890	0
327	20240802	152800	43025648700	18890	18890	18890	18890	0
328	20240802	152700	43025648700	18890	18890	18890	18890	0
329	20240802	152600	43025648700	18890	18890	18890	18890	0
330	20240802	152500	43025648700	18890	18890	18890	18890	0
331	20240802	152400	43025648700	18890	18890	18890	18890	0
332	20240802	152300	43025648700	18890	18890	18890	18890	0
333	20240802	152200	43025648700	18890	18890	18890	18890	0
334	20240802	152100	43025648700	18890	18890	18890	18890	0
335	20240802	152000	43025648700	18890	18890	18890	18890	0
336	20240802	151900	43025648700	18890	18920	18960	18890	14961
337	20240802	151800	42742559970	18920	18940	18940	18910	7368
338	20240802	151700	42603148040	18930	18960	18980	18930	15223
339	20240802	151600	42314607160	18970	18960	18980	18950	13105
340	20240802	151500	42066165390	18960	19020	19040	18960	29056
341	20240802	151400	41513958820	19020	18990	19020	18980	14521
342	20240802	151300	41238016480	18990	18990	19000	18980	18046
343	20240802	151200	40895393880	18990	18950	18990	18950	17017
344	20240802	151100	40572568600	18950	18930	18950	18920	12379
345	20240802	151000	40338112450	18930	18890	18940	18880	14852
346	20240802	150900	40057045540	18890	18870	18900	18870	7600
347	20240802	150800	39913559390	18870	18860	18870	18860	3894
348	20240802	150700	39840097390	18860	18870	18870	18860	3353
349	20240802	150600	39776849000	18870	18880	18890	18860	7548
350	20240802	150500	39634400810	18880	18890	18890	18880	4785
351	20240802	150400	39544059430	18890	18900	18900	18880	7896
352	20240802	150300	39394877050	18900	18900	18910	18890	3584
353	20240802	150200	39327127330	18910	18890	18910	18890	4183
354	20240802	150100	39248067860	18890	18880	18900	18880	2211
355	20240802	150000	39206304440	18890	18890	18900	18870	4853
356	20240802	145900	39114629940	18880	18890	18900	18880	5064
357	20240802	145800	39018986660	18900	18880	18900	18880	2886
358	20240802	145700	38964468250	18880	18890	18900	18880	5548
359	20240802	145600	38859659770	18900	18900	18900	18890	1206
360	20240802	145500	38836869200	18900	18900	18900	18890	1263
361	20240802	145400	38813001710	18900	18890	18900	18880	3885
362	20240802	145300	38739613940	18890	18910	18910	18880	9727
363	20240802	145200	38555834290	18910	18900	18910	18890	1684
364	20240802	145100	38524005790	18900	18890	18900	18890	1931
365	20240802	145000	38487515040	18890	18900	18900	18890	1159
366	20240802	144900	38465612750	18910	18900	18920	18900	13501
367	20240802	144800	38210425360	18900	18870	18900	18870	3839
368	20240802	144700	38137929250	18880	18870	18880	18870	8340
369	20240802	144600	37980503530	18880	18880	18880	18850	2684
370	20240802	144500	37929867850	18870	18870	18890	18850	8120
371	20240802	144400	37776664080	18880	18880	18880	18870	3782
372	20240802	144300	37705265750	18880	18880	18890	18860	3732
373	20240802	144200	37634826970	18880	18840	18890	18830	10156
374	20240802	144100	37443176200	18830	18810	18850	18810	6532
375	20240802	144000	37320193570	18820	18820	18820	18810	4941
376	20240802	143900	37227230160	18820	18820	18820	18810	8089
377	20240802	143800	37075064570	18820	18820	18830	18810	5861
378	20240802	143700	36964772980	18820	18820	18830	18810	9276
379	20240802	143600	36790203280	18830	18840	18850	18820	5086
380	20240802	143500	36694415920	18840	18840	18850	18830	3725
381	20240802	143400	36624248650	18830	18830	18840	18830	5084
382	20240802	143300	36528494580	18840	18830	18840	18830	3571
383	20240802	143200	36461248980	18830	18850	18860	18830	12835
384	20240802	143100	36219368390	18860	18870	18870	18850	3311
385	20240802	143000	36156922270	18870	18860	18870	18850	4331
386	20240802	142900	36075241020	18850	18850	18860	18840	4701
387	20240802	142800	35986641150	18850	18850	18850	18840	3638
388	20240802	142700	35918087180	18850	18830	18850	18830	1899
389	20240802	142600	35882306960	18830	18840	18850	18830	7258
390	20240802	142500	35745569640	18840	18840	18850	18830	3618
391	20240802	142400	35677399820	18840	18840	18850	18830	1708
392	20240802	142300	35645220620	18840	18830	18850	18830	2076
393	20240802	142200	35606115100	18840	18830	18850	18830	2162
394	20240802	142100	35565387920	18830	18840	18850	18830	3480
395	20240802	142000	35499820660	18850	18850	18860	18840	31411
396	20240802	141900	34907763860	18850	18850	18870	18850	3713
397	20240802	141800	34837750060	18860	18860	18860	18850	2740
398	20240802	141700	34786078100	18850	18870	18870	18850	1118
399	20240802	141600	34764994270	18850	18860	18870	18850	2732
400	20240802	141500	34713472170	18860	18870	18870	18860	6117
401	20240802	141400	34598093630	18870	18870	18870	18860	2246
402	20240802	141300	34555715930	18860	18870	18870	18860	1642
403	20240802	141200	34524744890	18870	18870	18870	18860	3092
404	20240802	141100	34466422310	18870	18870	18880	18860	3662
405	20240802	141000	34397337680	18870	18880	18880	18860	4586
406	20240802	140900	34310833070	18880	18890	18890	18870	3411
407	20240802	140800	34246456200	18880	18880	18880	18870	1723
408	20240802	140700	34213928900	18870	18880	18880	18860	2490
409	20240802	140600	34166940470	18880	18880	18890	18860	4271
410	20240802	140500	34086323060	18880	18870	18880	18860	3527
411	20240802	140400	34019756280	18870	18870	18880	18860	7167
412	20240802	140300	33884504590	18870	18890	18900	18870	16937
413	20240802	140200	33564666110	18910	18890	18910	18890	4848
414	20240802	140100	33473066610	18900	18890	18910	18890	4613
415	20240802	140000	33385857230	18900	18910	18910	18890	12243
416	20240802	135900	33154466920	18910	18900	18910	18900	5071
417	20240802	135800	33058608070	18900	18920	18930	18900	13565
418	20240802	135700	32801995550	18930	18930	18930	18920	1006
419	20240802	135600	32782953660	18920	18930	18940	18920	7809
420	20240802	135500	32635130180	18930	18920	18930	18920	556
421	20240802	135400	32624607820	18930	18920	18930	18920	1524
422	20240802	135300	32595771530	18920	18930	18940	18920	3587
423	20240802	135200	32527890640	18930	18940	18940	18930	799
424	20240802	135100	32512763350	18940	18930	18940	18920	2158
425	20240802	135000	32471916030	18930	18930	18930	18920	878
426	20240802	134900	32455299760	18930	18930	18930	18920	623
427	20240802	134800	32443509430	18920	18930	18930	18920	1141
428	20240802	134700	32421915850	18920	18930	18940	18920	2334
429	20240802	134600	32377742790	18930	18950	18950	18920	558
430	20240802	134500	32367174500	18930	18960	18970	18920	10822
431	20240802	134400	32162102480	18960	18970	18970	18960	1252
432	20240802	134300	32138356470	18970	18970	18970	18960	1290
433	20240802	134200	32113891780	18970	18970	18970	18960	1728
434	20240802	134100	32081111880	18970	18980	18980	18970	1739
435	20240802	134000	32048116620	18980	18980	18980	18970	912
436	20240802	133900	32030812710	18970	18980	18980	18970	833
437	20240802	133800	32015006810	18980	18990	18990	18970	8413
438	20240802	133700	31855328510	18980	18990	18990	18980	1880
439	20240802	133600	31819644420	18990	18980	18990	18970	2015
440	20240802	133500	31781407260	18980	18980	18980	18960	5619
441	20240802	133400	31674813960	18980	18980	18980	18960	1222
442	20240802	133300	31651627930	18980	18980	18980	18970	949
443	20240802	133200	31633618340	18980	18990	18990	18980	2901
444	20240802	133100	31578542550	18990	18990	18990	18980	1950
445	20240802	133000	31541521610	18990	18990	19000	18980	4015
446	20240802	132900	31465304580	19000	18950	19000	18950	3544
447	20240802	132800	31398037630	18960	18950	18960	18950	570
448	20240802	132700	31387231930	18950	18960	18970	18950	1727
449	20240802	132600	31354489670	18970	18990	18990	18970	4518
450	20240802	132500	31268750020	18990	18980	18990	18970	2158
451	20240802	132400	31227794820	18970	18970	18980	18960	1170
452	20240802	132300	31205604790	18970	18970	18970	18950	3504
453	20240802	132200	31139138060	18950	18950	18970	18950	2219
454	20240802	132100	31097067780	18950	18920	18950	18910	4388
455	20240802	132000	31013965550	18920	18910	18920	18900	1856
456	20240802	131900	30978864390	18910	18910	18910	18900	1760
457	20240802	131800	30945583130	18910	18900	18910	18900	497
458	20240802	131700	30936187020	18900	18890	18900	18890	2705
459	20240802	131600	30885065690	18900	18900	18900	18880	5973
460	20240802	131500	30772258590	18900	18890	18900	18890	2646
461	20240802	131400	30722265160	18900	18900	18910	18890	2783
462	20240802	131300	30669668480	18890	18910	18910	18890	3043
463	20240802	131200	30612175150	18910	18910	18910	18900	1140
464	20240802	131100	30590625870	18900	18920	18920	18900	1663
465	20240802	131000	30559180960	18920	18900	18920	18890	1795
466	20240802	130900	30525249980	18900	18930	18940	18900	13490
467	20240802	130800	30270212010	18930	18930	18950	18920	7020
468	20240802	130700	30137315840	18940	18940	18960	18930	1763
469	20240802	130600	30103930480	18940	18960	18960	18940	4029
470	20240802	130500	30027590470	18960	18980	18980	18950	6321
471	20240802	130400	29907737500	18980	18970	18980	18960	6453
472	20240802	130300	29785360830	18970	18970	18970	18960	1623
473	20240802	130200	29754583670	18970	18970	18970	18960	437
474	20240802	130100	29746297560	18980	18980	18980	18960	2492
475	20240802	130000	29699028620	18980	18990	18990	18970	1742
476	20240802	125900	29665967080	18990	18980	18990	18980	978
477	20240802	125800	29647399170	18980	18990	18990	18980	1400
478	20240802	125700	29620825890	18980	18990	18990	18980	704
479	20240802	125600	29607459350	18990	19000	19000	18980	690
480	20240802	125500	29594352040	19000	19010	19010	18990	1960
481	20240802	125400	29557111930	19010	19010	19020	19000	2152
482	20240802	125300	29516213150	19010	19020	19020	19000	391
483	20240802	125200	29508778140	19010	19000	19010	18990	4267
484	20240802	125100	29427700950	19000	19000	19010	18990	2139
485	20240802	125000	29387075120	19000	19000	19010	18990	2201
486	20240802	124900	29345253050	19000	19000	19000	18990	919
487	20240802	124800	29327794580	19000	18990	19000	18990	2506
488	20240802	124700	29280198960	18990	18990	18990	18980	565
489	20240802	124600	29269471220	18990	18980	18990	18970	1293
490	20240802	124500	29244930630	18980	18960	18990	18960	561
491	20240802	124400	29234285070	18960	18970	18980	18960	1079
492	20240802	124300	29213817150	18980	18970	18980	18960	946
493	20240802	124200	29195865400	18970	18960	18970	18960	629
494	20240802	124100	29183937020	18960	18930	18960	18920	817
495	20240802	124000	29168462440	18930	18970	18970	18920	15986
496	20240802	123900	28865630190	18970	18980	18980	18960	4171
497	20240802	123800	28786524630	18980	19010	19010	18970	3675
498	20240802	123700	28716756540	19010	19000	19010	18990	1151
499	20240802	123600	28694882160	19000	19010	19010	18990	3396
500	20240802	123500	28630357990	19010	19020	19020	19000	1481
501	20240802	123400	28602201790	19010	19010	19020	19010	1641
502	20240802	123300	28570990970	19020	18990	19020	18990	3100
503	20240802	123200	28512074710	18990	18980	18990	18980	1289
504	20240802	123100	28487598920	18980	18980	18990	18970	3726
505	20240802	123000	28416901450	18980	18980	18980	18970	2258
506	20240802	122900	28374050530	18980	18970	18980	18970	1129
507	20240802	122800	28352630720	18970	18970	18970	18960	2621
508	20240802	122700	28302911450	18970	18980	18980	18960	2007
509	20240802	122600	28264836640	18980	18980	18980	18970	740
510	20240802	122500	28250792830	18980	18980	18990	18970	1736
511	20240802	122400	28217845800	18980	18980	18980	18960	1568
512	20240802	122300	28188093200	18980	18970	18980	18960	411
513	20240802	122200	28180297260	18970	18970	18970	18950	3163
514	20240802	122100	28120326120	18970	18960	18980	18950	1308
515	20240802	122000	28095526360	18960	18960	18980	18950	4824
516	20240802	121900	28004076330	18970	18970	18970	18960	1159
517	20240802	121800	27982097430	18970	18970	18980	18960	532
518	20240802	121700	27972005080	18970	18950	18980	18950	2341
519	20240802	121600	27927615820	18960	19000	19000	18950	5098
520	20240802	121500	27830907200	19000	18990	19000	18980	2092
521	20240802	121400	27791183650	18990	19000	19000	18990	1278
522	20240802	121300	27766904410	19000	19000	19010	18990	833
523	20240802	121200	27751079780	19000	19010	19020	19000	863
524	20240802	121100	27734677840	19000	19010	19020	18990	1063
525	20240802	121000	27714480200	19010	19000	19030	18980	5861
526	20240802	120900	27603068140	19000	19000	19000	18970	995
527	20240802	120800	27584178720	19000	18970	19000	18970	1175
528	20240802	120700	27561872900	18980	18960	18980	18960	3847
529	20240802	120600	27488881620	18960	18970	18970	18950	1053
530	20240802	120500	27468914680	18970	19020	19030	18950	13744
531	20240802	120400	27207670720	19010	19000	19010	18990	1278
532	20240802	120300	27183384620	19000	19020	19020	19000	3573
533	20240802	120200	27115475960	19020	19030	19030	19010	1058
534	20240802	120100	27095351150	19020	19020	19030	19010	11207
535	20240802	120000	26882158920	19020	18980	19020	18980	16879
536	20240802	115900	26561636960	18980	18970	18990	18970	5249
537	20240802	115800	26461973330	18980	19000	19000	18970	3981
538	20240802	115700	26386382430	19000	18990	19000	18970	3501
539	20240802	115600	26319883990	18990	18970	18990	18960	9754
540	20240802	115500	26134765720	18970	18960	18970	18950	2439
541	20240802	115400	26088523300	18950	18950	18960	18950	1756
542	20240802	115300	26055242630	18950	18940	18950	18940	1881
543	20240802	115200	26019599310	18950	18950	18960	18940	824
544	20240802	115100	26003986870	18960	18890	18970	18890	2730
545	20240802	115000	25952301660	18900	18880	18910	18870	3978
546	20240802	114900	25877165590	18870	18880	18880	18860	2305
547	20240802	114800	25833668160	18880	18890	18890	18880	1379
548	20240802	114700	25807629970	18880	18880	18890	18880	2164
549	20240802	114600	25766768120	18890	18890	18890	18870	1252
550	20240802	114500	25743127130	18890	18870	18890	18860	1668
551	20240802	114400	25711653380	18870	18870	18870	18860	1734
552	20240802	114300	25678942700	18860	18870	18870	18860	1235
553	20240802	114200	25655646110	18860	18860	18860	18850	3473
554	20240802	114100	25590152190	18860	18860	18860	18850	2580
555	20240802	114000	25541511630	18860	18860	18870	18850	1983
556	20240802	113900	25504118270	18860	18860	18870	18850	3041
557	20240802	113800	25446766350	18860	18870	18870	18850	2490
558	20240802	113700	25399802780	18860	18870	18880	18860	7871
559	20240802	113600	25251206190	18870	18870	18880	18850	5244
560	20240802	113500	25152279530	18870	18860	18870	18850	3372
561	20240802	113400	25088680740	18860	18850	18860	18850	2983
562	20240802	113300	25032442400	18860	18860	18870	18850	6082
563	20240802	113200	24917745140	18860	18860	18870	18850	3431
564	20240802	113100	24853037560	18850	18860	18870	18850	3414
565	20240802	113000	24788645370	18860	18870	18870	18850	9445
566	20240802	112900	24610539350	18870	18880	18880	18860	1779
567	20240802	112800	24576972690	18880	18870	18880	18860	5336
568	20240802	112700	24476280720	18880	18890	18890	18860	6395
569	20240802	112600	24355568420	18870	18900	18900	18860	11462
570	20240802	112500	24139249870	18900	18910	18910	18890	19522
571	20240802	112400	23770323220	18910	18900	18920	18900	2265
572	20240802	112300	23727492760	18900	18920	18930	18900	4890
573	20240802	112200	23634993830	18920	18910	18930	18910	10987
574	20240802	112100	23427211810	18920	18930	18990	18920	7338
575	20240802	112000	23288175770	18930	18930	18930	18910	1848
576	20240802	111900	23253204700	18920	18930	18930	18920	4004
577	20240802	111800	23177445570	18930	18940	18940	18930	1674
578	20240802	111700	23145751950	18940	18940	18940	18930	406
579	20240802	111600	23138062680	18940	18940	18950	18930	2830
580	20240802	111500	23084477110	18940	18940	18950	18930	3279
581	20240802	111400	23022386410	18940	18960	18960	18940	1409
582	20240802	111300	22995687130	18960	18950	18960	18930	8727
583	20240802	111200	22830357270	18950	18960	18960	18950	1986
584	20240802	111100	22792719520	18960	18960	18960	18950	3036
585	20240802	111000	22735180290	18960	19000	19000	18960	8048
586	20240802	110900	22582497080	19000	19000	19000	18990	7463
587	20240802	110800	22440771440	19000	18990	19000	18980	3249
588	20240802	110700	22379063910	18990	18980	18990	18980	1727
589	20240802	110600	22346283920	18980	18970	18990	18970	3255
590	20240802	110500	22284501570	18980	19000	19000	18970	13192
591	20240802	110400	22033990790	19000	19000	19010	19000	1614
592	20240802	110300	22003323040	19000	19000	19010	18990	469
593	20240802	110200	21994408670	19000	19000	19010	18990	628
594	20240802	110100	21982476910	19000	19000	19010	18990	718
595	20240802	110000	21968834710	19000	19000	19000	18980	1141
596	20240802	105900	21947161890	19000	19010	19020	19000	2300
597	20240802	105800	21903449360	19000	19020	19020	19000	1328
598	20240802	105700	21878205550	19020	18990	19020	18990	1273
599	20240802	105600	21854009430	19020	19010	19020	18990	1909
600	20240802	105500	21817706940	19010	19010	19010	18960	2395
601	20240802	105400	21772206810	19010	18970	19020	18960	4533
602	20240802	105300	21686140200	18970	18940	18970	18940	1773
603	20240802	105200	21652548190	18940	18950	18950	18940	3210
604	20240802	105100	21591729990	18940	18950	18950	18940	1552
605	20240802	105000	21562331680	18950	18970	18990	18940	5454
606	20240802	104900	21458930080	18970	18950	18970	18950	1685
607	20240802	104800	21426991600	18960	18950	18990	18950	2217
608	20240802	104700	21384967870	18940	18980	18990	18940	4920
609	20240802	104600	21291702450	18980	19000	19000	18960	2038
610	20240802	104500	21253030370	19000	19000	19010	18990	4681
611	20240802	104400	21164108780	19000	18960	19000	18950	2457
612	20240802	104300	21117467130	18960	18940	18970	18940	1903
613	20240802	104200	21081399640	18940	18950	18950	18940	2296
614	20240802	104100	21037893800	18950	18930	18950	18920	1677
615	20240802	104000	21006145330	18930	18920	18940	18910	7018
616	20240802	103900	20873337570	18920	18920	18940	18910	3950
617	20240802	103800	20798577380	18910	18900	18920	18900	2595
618	20240802	103700	20749513340	18910	18890	18910	18890	2016
619	20240802	103600	20711403970	18890	18900	18900	18880	4739
620	20240802	103500	20621885730	18900	18900	18900	18880	5112
621	20240802	103400	20525335290	18900	18910	18920	18890	24314
622	20240802	103300	20065767950	18910	18920	18930	18910	17565
623	20240802	103200	19733538290	18930	18950	18950	18920	4643
624	20240802	103100	19645607370	18950	18940	18950	18930	3209
625	20240802	103000	19584804050	18940	18940	18950	18930	1177
626	20240802	102900	19562507760	18940	18930	18940	18920	1934
627	20240802	102800	19525891710	18920	18910	18930	18910	2242
628	20240802	102700	19483477900	18920	18930	18960	18910	14599
629	20240802	102600	19207285750	18930	18960	18970	18930	8537
630	20240802	102500	19045561980	18960	18990	18990	18940	12512
631	20240802	102400	18808273630	18990	19010	19010	18990	6747
632	20240802	102300	18680100250	19010	19000	19010	19000	1355
633	20240802	102200	18654349480	19000	19020	19020	19000	3383
634	20240802	102100	18590050280	19030	19040	19040	19000	2821
635	20240802	102000	18536417040	19040	19030	19050	18990	26325
636	20240802	101900	18036068190	19040	19060	19070	19030	3565
637	20240802	101800	17968154710	19070	19080	19080	19060	4010
638	20240802	101700	17891685320	19080	19080	19090	19070	1958
639	20240802	101600	17854338450	19090	19080	19100	19060	3095
640	20240802	101500	17795259150	19090	19090	19100	19060	10736
641	20240802	101400	17590419880	19100	19090	19100	19080	1779
642	20240802	101300	17556453200	19100	19070	19100	19050	2191
643	20240802	101200	17514644300	19060	19030	19060	19020	2875
644	20240802	101100	17459915770	19040	19020	19040	19000	7296
645	20240802	101000	17321194290	19020	19020	19050	19000	8718
646	20240802	100900	17155411530	19020	19030	19030	19020	1969
647	20240802	100800	17117952860	19030	19070	19070	19010	8454
648	20240802	100700	16957017960	19070	19060	19070	19040	2823
649	20240802	100600	16903227840	19060	19050	19070	19040	1544
650	20240802	100500	16873806870	19060	19080	19090	19030	9929
651	20240802	100400	16684549110	19090	19090	19090	19070	2031
652	20240802	100300	16645780510	19090	19100	19100	19070	8058
653	20240802	100200	16492054120	19100	19100	19100	19080	1736
654	20240802	100100	16458913080	19100	19090	19100	19070	2881
655	20240802	100000	16403913330	19090	19050	19090	19050	4559
656	20240802	095900	16316944560	19060	19010	19060	19000	3825
657	20240802	095800	16244169410	19010	19010	19010	19000	1318
658	20240802	095700	16219121440	19010	19030	19030	19000	5180
659	20240802	095600	16120615850	19020	19000	19030	18990	5420
660	20240802	095500	16017629050	19000	19000	19010	18990	5008
661	20240802	095400	15922480890	19000	19030	19040	18990	11413
662	20240802	095300	15705573240	19030	19050	19050	19010	5552
663	20240802	095200	15599949190	19050	19020	19060	19020	4931
664	20240802	095100	15506102090	19030	19050	19050	19010	7418
665	20240802	095000	15364952140	19050	19060	19060	19030	8062
666	20240802	094900	15211399640	19070	19060	19080	19050	10098
667	20240802	094800	15018951110	19070	19140	19140	19060	17498
668	20240802	094700	14684721430	19130	19160	19160	19130	3214
669	20240802	094600	14623190920	19160	19150	19170	19130	9878
670	20240802	094500	14434039920	19160	19160	19170	19120	7372
671	20240802	094400	14292930980	19160	19160	19190	19150	13068
672	20240802	094300	14042397600	19170	19140	19170	19120	7900
673	20240802	094200	13891133210	19140	19140	19140	19120	5004
674	20240802	094100	13795399410	19130	19130	19160	19130	8650
675	20240802	094000	13629771340	19140	19130	19140	19090	26898
676	20240802	093900	13115903300	19120	19090	19130	19080	11765
677	20240802	093800	12891201660	19090	19080	19100	19060	8278
678	20240802	093700	12733220710	19060	19070	19090	19050	10829
679	20240802	093600	12526766220	19060	19060	19090	19050	18814
680	20240802	093500	12168125830	19060	19060	19080	19020	10981
681	20240802	093400	11958894650	19060	19060	19070	19020	11613
682	20240802	093300	11737713390	19060	19060	19060	19050	5335
683	20240802	093200	11636045600	19050	19010	19070	19010	9699
684	20240802	093100	11451303390	19010	18980	19010	18970	14186
685	20240802	093000	11181859710	18980	18960	18980	18960	6109
686	20240802	092900	11065978260	18970	18950	18970	18940	4351
687	20240802	092800	10983501940	18940	18900	18940	18880	17584
688	20240802	092700	10651134720	18900	18900	18920	18850	8683
689	20240802	092600	10487073250	18900	18850	18920	18840	27576
690	20240802	092500	9967083810	18850	18840	18860	18830	7959
691	20240802	092400	9817140310	18840	18840	18850	18820	12773
692	20240802	092300	9576607060	18850	18880	18890	18830	11130
693	20240802	092200	9366740370	18880	18910	18940	18880	7929
694	20240802	092100	9216877850	18900	18960	18960	18900	9854
695	20240802	092000	9030407780	18960	18990	19050	18940	33170
696	20240802	091900	8400335090	18980	18990	18990	18960	5878
697	20240802	091800	8288797630	18990	18940	18990	18930	9312
698	20240802	091700	8112358300	18930	18860	18940	18850	8747
699	20240802	091600	7947141830	18840	18790	18860	18780	13600
700	20240802	091500	7691355280	18790	18880	18890	18790	39062
701	20240802	091400	6956243940	18870	18920	18930	18870	18555
702	20240802	091300	6605575350	18910	18950	18960	18900	21067
703	20240802	091200	6206988360	18960	19030	19050	18950	30290
704	20240802	091100	5631559460	19030	19040	19070	19010	14484
705	20240802	091000	5355904800	19040	19110	19130	19030	12025
706	20240802	090900	5126608560	19120	19150	19170	19100	18528
707	20240802	090800	4772085800	19150	19100	19160	19090	11763
708	20240802	090700	4547252730	19110	19040	19110	19010	10846
709	20240802	090600	4340589880	19020	19000	19040	18970	13829
710	20240802	090500	4077829360	19000	19010	19010	18970	10130
711	20240802	090400	3885406280	19000	18920	19020	18920	16865
712	20240802	090300	3565137010	18980	18800	18980	18790	19449
713	20240802	090200	3197802450	18790	18930	18930	18730	45775
714	20240802	090100	2335498410	18980	18900	19010	18880	35729
715	20240802	090000	1658888990	18900	18880	18910	18700	87845