KissMeData/112290/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201000	2260734360	18790	18790	18790	18790	1812
3	20240801	200900	2260734360	18790	18790	18790	18790	0
4	20240801	200800	2260734360	18790	18790	18790	18790	0
5	20240801	200700	2260734360	18790	18790	18790	18790	0
6	20240801	200600	2260734360	18790	18790	18790	18790	0
7	20240801	200500	2260734360	18790	18790	18790	18790	0
8	20240801	200400	2260734360	18790	18790	18790	18790	0
9	20240801	200300	2260734360	18790	18790	18790	18790	0
10	20240801	200200	2260734360	18790	18790	18790	18790	0
11	20240801	200100	2260734360	18790	18790	18790	18790	0
12	20240801	200000	2260734360	18790	18790	18790	18790	0
13	20240801	195900	2260734360	18790	18790	18790	18790	0
14	20240801	195800	2260734360	18790	18790	18790	18790	0
15	20240801	195700	2260734360	18790	18790	18790	18790	0
16	20240801	195600	2260734360	18790	18790	18790	18790	0
17	20240801	195500	2260734360	18790	18790	18790	18790	0
18	20240801	195400	2260734360	18790	18790	18790	18790	0
19	20240801	195300	2260734360	18790	18790	18790	18790	0
20	20240801	195200	2260734360	18790	18790	18790	18790	0
21	20240801	195100	2260734360	18790	18790	18790	18790	0
22	20240801	195000	2260734360	18790	18790	18790	18790	0
23	20240801	194900	2260734360	18790	18790	18790	18790	0
24	20240801	194800	2260734360	18790	18790	18790	18790	0
25	20240801	194700	2260734360	18790	18790	18790	18790	0
26	20240801	194600	2260734360	18790	18790	18790	18790	0
27	20240801	194500	2260734360	18790	18790	18790	18790	0
28	20240801	194400	2260734360	18790	18790	18790	18790	0
29	20240801	194300	2260734360	18790	18790	18790	18790	0
30	20240801	194200	2260734360	18790	18790	18790	18790	0
31	20240801	194100	2260734360	18790	18790	18790	18790	0
32	20240801	194000	2260734360	18790	18790	18790	18790	1812
33	20240801	193900	2260734360	18790	18790	18790	18790	0
34	20240801	193800	2260734360	18790	18790	18790	18790	0
35	20240801	193700	2260734360	18790	18790	18790	18790	0
36	20240801	193600	2260734360	18790	18790	18790	18790	0
37	20240801	193500	2260734360	18790	18790	18790	18790	0
38	20240801	193400	2260734360	18790	18790	18790	18790	0
39	20240801	193300	2260734360	18790	18790	18790	18790	0
40	20240801	193200	2260734360	18790	18790	18790	18790	0
41	20240801	193100	2260734360	18790	18790	18790	18790	0
42	20240801	193000	2260734360	18790	18790	18790	18790	0
43	20240801	192900	2260734360	18790	18790	18790	18790	0
44	20240801	192800	2260734360	18790	18790	18790	18790	0
45	20240801	192700	2260734360	18790	18790	18790	18790	0
46	20240801	192600	2260734360	18790	18790	18790	18790	0
47	20240801	192500	2260734360	18790	18790	18790	18790	0
48	20240801	192400	2260734360	18790	18790	18790	18790	0
49	20240801	192300	2260734360	18790	18790	18790	18790	0
50	20240801	192200	2260734360	18790	18790	18790	18790	0
51	20240801	192100	2260734360	18790	18790	18790	18790	0
52	20240801	192000	2260734360	18790	18790	18790	18790	0
53	20240801	191900	2260734360	18790	18790	18790	18790	0
54	20240801	191800	2260734360	18790	18790	18790	18790	0
55	20240801	191700	2260734360	18790	18790	18790	18790	0
56	20240801	191600	2260734360	18790	18790	18790	18790	0
57	20240801	191500	2260734360	18790	18790	18790	18790	0
58	20240801	191400	2260734360	18790	18790	18790	18790	0
59	20240801	191300	2260734360	18790	18790	18790	18790	0
60	20240801	191200	2260734360	18790	18790	18790	18790	0
61	20240801	191100	2260734360	18790	18790	18790	18790	0
62	20240801	191000	2260734360	18790	18790	18790	18790	1812
63	20240801	190900	2260734360	18790	18790	18790	18790	0
64	20240801	190800	2260734360	18790	18790	18790	18790	0
65	20240801	190700	2260734360	18790	18790	18790	18790	0
66	20240801	190600	2260734360	18790	18790	18790	18790	0
67	20240801	190500	2260734360	18790	18790	18790	18790	0
68	20240801	190400	2260734360	18790	18790	18790	18790	0
69	20240801	190300	2260734360	18790	18790	18790	18790	0
70	20240801	190200	2260734360	18790	18790	18790	18790	0
71	20240801	190100	2260734360	18790	18790	18790	18790	0
72	20240801	190000	2260734360	18790	18790	18790	18790	0
73	20240801	185900	2260734360	18790	18790	18790	18790	0
74	20240801	185800	2260734360	18790	18790	18790	18790	0
75	20240801	185700	2260734360	18790	18790	18790	18790	0
76	20240801	185600	2260734360	18790	18790	18790	18790	0
77	20240801	185500	2260734360	18790	18790	18790	18790	0
78	20240801	185400	2260734360	18790	18790	18790	18790	0
79	20240801	185300	2260734360	18790	18790	18790	18790	0
80	20240801	185200	2260734360	18790	18790	18790	18790	0
81	20240801	185100	2260734360	18790	18790	18790	18790	0
82	20240801	185000	2260734360	18790	18790	18790	18790	0
83	20240801	184900	2260734360	18790	18790	18790	18790	0
84	20240801	184800	2260734360	18790	18790	18790	18790	0
85	20240801	184700	2260734360	18790	18790	18790	18790	0
86	20240801	184600	2260734360	18790	18790	18790	18790	0
87	20240801	184500	2260734360	18790	18790	18790	18790	0
88	20240801	184400	2260734360	18790	18790	18790	18790	0
89	20240801	184300	2260734360	18790	18790	18790	18790	0
90	20240801	184200	2260734360	18790	18790	18790	18790	0
91	20240801	184100	2260734360	18790	18790	18790	18790	0
92	20240801	184000	2260734360	18790	18790	18790	18790	1812
93	20240801	183900	2260734360	18790	18790	18790	18790	0
94	20240801	183800	2260734360	18790	18790	18790	18790	0
95	20240801	183700	2260734360	18790	18790	18790	18790	0
96	20240801	183600	2260734360	18790	18790	18790	18790	0
97	20240801	183500	2260734360	18790	18790	18790	18790	0
98	20240801	183400	2260734360	18790	18790	18790	18790	0
99	20240801	183300	2260734360	18790	18790	18790	18790	0
100	20240801	183200	2260734360	18790	18790	18790	18790	0
101	20240801	183100	2260734360	18790	18790	18790	18790	0
102	20240801	183000	2260734360	18790	18790	18790	18790	0
103	20240801	182900	2260734360	18790	18790	18790	18790	0
104	20240801	182800	2260734360	18790	18790	18790	18790	0
105	20240801	182700	2260734360	18790	18790	18790	18790	0
106	20240801	182600	2260734360	18790	18790	18790	18790	0
107	20240801	182500	2260734360	18790	18790	18790	18790	0
108	20240801	182400	2260734360	18790	18790	18790	18790	0
109	20240801	182300	2260734360	18790	18790	18790	18790	0
110	20240801	182200	2260734360	18790	18790	18790	18790	0
111	20240801	182100	2260734360	18790	18790	18790	18790	0
112	20240801	182000	2260734360	18790	18790	18790	18790	0
113	20240801	181900	2260734360	18790	18790	18790	18790	0
114	20240801	181800	2260734360	18790	18790	18790	18790	0
115	20240801	181700	2260734360	18790	18790	18790	18790	0
116	20240801	181600	2260734360	18790	18790	18790	18790	0
117	20240801	181500	2260734360	18790	18790	18790	18790	0
118	20240801	181400	2260734360	18790	18790	18790	18790	0
119	20240801	181300	2260734360	18790	18790	18790	18790	0
120	20240801	181200	2260734360	18790	18790	18790	18790	0
121	20240801	181100	2260734360	18790	18790	18790	18790	0
122	20240801	181000	2260734360	18790	18790	18790	18790	1812
123	20240801	180900	2260734360	18790	18790	18790	18790	0
124	20240801	180800	2260734360	18790	18790	18790	18790	0
125	20240801	180700	2260734360	18790	18790	18790	18790	0
126	20240801	180600	2260734360	18790	18790	18790	18790	0
127	20240801	180500	2260734360	18790	18790	18790	18790	0
128	20240801	180400	2260734360	18790	18790	18790	18790	0
129	20240801	180300	2260734360	18790	18790	18790	18790	0
130	20240801	180200	2260734360	18790	18790	18790	18790	0
131	20240801	180100	2260734360	18790	18790	18790	18790	0
132	20240801	180000	2260734360	18790	18790	18790	18790	0
133	20240801	175900	2260734360	18790	18790	18790	18790	0
134	20240801	175800	2260734360	18790	18790	18790	18790	0
135	20240801	175700	2260734360	18790	18790	18790	18790	0
136	20240801	175600	2260734360	18790	18790	18790	18790	0
137	20240801	175500	2260734360	18790	18790	18790	18790	0
138	20240801	175400	2260734360	18790	18790	18790	18790	0
139	20240801	175300	2260734360	18790	18790	18790	18790	0
140	20240801	175200	2260734360	18790	18790	18790	18790	0
141	20240801	175100	2260734360	18790	18790	18790	18790	0
142	20240801	175000	2260734360	18790	18790	18790	18790	0
143	20240801	174900	2260734360	18790	18790	18790	18790	0
144	20240801	174800	2260734360	18790	18790	18790	18790	0
145	20240801	174700	2260734360	18790	18790	18790	18790	0
146	20240801	174600	2260734360	18790	18790	18790	18790	0
147	20240801	174500	2260734360	18790	18790	18790	18790	0
148	20240801	174400	2260734360	18790	18790	18790	18790	0
149	20240801	174300	2260734360	18790	18790	18790	18790	0
150	20240801	174200	2260734360	18790	18790	18790	18790	0
151	20240801	174100	2260734360	18790	18790	18790	18790	0
152	20240801	174000	2260734360	18790	18790	18790	18790	1812
153	20240801	173900	2260734360	18790	18790	18790	18790	0
154	20240801	173800	2260734360	18790	18790	18790	18790	0
155	20240801	173700	2260734360	18790	18790	18790	18790	0
156	20240801	173600	2260734360	18790	18790	18790	18790	0
157	20240801	173500	2260734360	18790	18790	18790	18790	0
158	20240801	173400	2260734360	18790	18790	18790	18790	0
159	20240801	173300	2260734360	18790	18790	18790	18790	0
160	20240801	173200	2260734360	18790	18790	18790	18790	0
161	20240801	173100	2260734360	18790	18790	18790	18790	0
162	20240801	173000	2260734360	18790	18790	18790	18790	0
163	20240801	172900	2260734360	18790	18790	18790	18790	0
164	20240801	172800	2260734360	18790	18790	18790	18790	0
165	20240801	172700	2260734360	18790	18790	18790	18790	0
166	20240801	172600	2260734360	18790	18790	18790	18790	0
167	20240801	172500	2260734360	18790	18790	18790	18790	0
168	20240801	172400	2260734360	18790	18790	18790	18790	0
169	20240801	172300	2260734360	18790	18790	18790	18790	0
170	20240801	172200	2260734360	18790	18790	18790	18790	0
171	20240801	172100	2260734360	18790	18790	18790	18790	0
172	20240801	172000	2260734360	18790	18790	18790	18790	0
173	20240801	171900	2260734360	18790	18790	18790	18790	0
174	20240801	171800	2260734360	18790	18790	18790	18790	0
175	20240801	171700	2260734360	18790	18790	18790	18790	0
176	20240801	171600	2260734360	18790	18790	18790	18790	0
177	20240801	171500	2260734360	18790	18790	18790	18790	0
178	20240801	171400	2260734360	18790	18790	18790	18790	0
179	20240801	171300	2260734360	18790	18790	18790	18790	0
180	20240801	171200	2260734360	18790	18790	18790	18790	0
181	20240801	171100	2260734360	18790	18790	18790	18790	0
182	20240801	171000	2260734360	18790	18790	18790	18790	1812
183	20240801	170900	2260734360	18790	18790	18790	18790	0
184	20240801	170800	2260734360	18790	18790	18790	18790	0
185	20240801	170700	2260734360	18790	18790	18790	18790	0
186	20240801	170600	2260734360	18790	18790	18790	18790	0
187	20240801	170500	2260734360	18790	18790	18790	18790	0
188	20240801	170400	2260734360	18790	18790	18790	18790	0
189	20240801	170300	2260734360	18790	18790	18790	18790	0
190	20240801	170200	2260734360	18790	18790	18790	18790	0
191	20240801	170100	2260734360	18790	18790	18790	18790	0
192	20240801	170000	2260734360	18790	18790	18790	18790	0
193	20240801	165900	2260734360	18790	18790	18790	18790	0
194	20240801	165800	2260734360	18790	18790	18790	18790	0
195	20240801	165700	2260734360	18790	18790	18790	18790	0
196	20240801	165600	2260734360	18790	18790	18790	18790	0
197	20240801	165500	2260734360	18790	18790	18790	18790	0
198	20240801	165400	2260734360	18790	18790	18790	18790	0
199	20240801	165300	2260734360	18790	18790	18790	18790	0
200	20240801	165200	2260734360	18790	18790	18790	18790	0
201	20240801	165100	2260734360	18790	18790	18790	18790	0
202	20240801	165000	2260734360	18790	18790	18790	18790	0
203	20240801	164900	2260734360	18790	18790	18790	18790	0
204	20240801	164800	2260734360	18790	18790	18790	18790	0
205	20240801	164700	2260734360	18790	18790	18790	18790	0
206	20240801	164600	2260734360	18790	18790	18790	18790	0
207	20240801	164500	2260734360	18790	18790	18790	18790	0
208	20240801	164400	2260734360	18790	18790	18790	18790	0
209	20240801	164300	2260734360	18790	18790	18790	18790	0
210	20240801	164200	2260734360	18790	18790	18790	18790	0
211	20240801	164100	2260734360	18790	18790	18790	18790	0
212	20240801	164000	2260734360	18790	18790	18790	18790	1812
213	20240801	163900	2260734360	18790	18790	18790	18790	0
214	20240801	163800	2260734360	18790	18790	18790	18790	0
215	20240801	163700	2260734360	18790	18790	18790	18790	0
216	20240801	163600	2260734360	18790	18790	18790	18790	0
217	20240801	163500	2260734360	18790	18790	18790	18790	0
218	20240801	163400	2260734360	18790	18790	18790	18790	0
219	20240801	163300	2260734360	18790	18790	18790	18790	0
220	20240801	163200	2260734360	18790	18790	18790	18790	0
221	20240801	163100	2260734360	18790	18790	18790	18790	0
222	20240801	163000	2260734360	18790	18790	18790	18790	0
223	20240801	162900	2260734360	18790	18790	18790	18790	0
224	20240801	162800	2260734360	18790	18790	18790	18790	0
225	20240801	162700	2260734360	18790	18790	18790	18790	0
226	20240801	162600	2260734360	18790	18790	18790	18790	0
227	20240801	162500	2260734360	18790	18790	18790	18790	0
228	20240801	162400	2260734360	18790	18790	18790	18790	0
229	20240801	162300	2260734360	18790	18790	18790	18790	0
230	20240801	162200	2260734360	18790	18790	18790	18790	0
231	20240801	162100	2260734360	18790	18790	18790	18790	0
232	20240801	162000	2260734360	18790	18790	18790	18790	0
233	20240801	161900	2260734360	18790	18790	18790	18790	0
234	20240801	161800	2260734360	18790	18790	18790	18790	0
235	20240801	161700	2260734360	18790	18790	18790	18790	0
236	20240801	161600	2260734360	18790	18790	18790	18790	0
237	20240801	161500	2260734360	18790	18790	18790	18790	0
238	20240801	161400	2260734360	18790	18790	18790	18790	0
239	20240801	161300	2260734360	18790	18790	18790	18790	0
240	20240801	161200	2260734360	18790	18790	18790	18790	0
241	20240801	161100	2260734360	18790	18790	18790	18790	0
242	20240801	161000	2260734360	18790	18790	18790	18790	1812
243	20240801	160900	2260734360	18790	18790	18790	18790	0
244	20240801	160800	2260734360	18790	18790	18790	18790	0
245	20240801	160700	2260734360	18790	18790	18790	18790	0
246	20240801	160600	2260734360	18790	18790	18790	18790	0
247	20240801	160500	2260734360	18790	18790	18790	18790	0
248	20240801	160400	2260734360	18790	18790	18790	18790	0
249	20240801	160300	2260734360	18790	18790	18790	18790	0
250	20240801	160200	2260734360	18790	18790	18790	18790	0
251	20240801	160100	2260734360	18790	18790	18790	18790	0
252	20240801	160000	2260734360	18790	18790	18790	18790	0
253	20240801	155900	2260734360	18790	18790	18790	18790	0
254	20240801	155800	2260734360	18790	18790	18790	18790	0
255	20240801	155700	2260734360	18790	18790	18790	18790	0
256	20240801	155600	2260734360	18790	18790	18790	18790	0
257	20240801	155500	2260734360	18790	18790	18790	18790	0
258	20240801	155400	2260734360	18790	18790	18790	18790	0
259	20240801	155300	2260734360	18790	18790	18790	18790	0
260	20240801	155200	2260734360	18790	18790	18790	18790	0
261	20240801	155100	2260734360	18790	18790	18790	18790	0
262	20240801	155000	2260734360	18790	18790	18790	18790	0
263	20240801	154900	2260734360	18790	18790	18790	18790	0
264	20240801	154800	2260734360	18790	18790	18790	18790	0
265	20240801	154700	2260734360	18790	18790	18790	18790	0
266	20240801	154600	2260734360	18790	18790	18790	18790	0
267	20240801	154500	2260734360	18790	18790	18790	18790	0
268	20240801	154400	2260734360	18790	18790	18790	18790	0
269	20240801	154300	2260734360	18790	18790	18790	18790	0
270	20240801	154200	2260734360	18790	18790	18790	18790	0
271	20240801	154100	2260734360	18790	18790	18790	18790	0
272	20240801	154000	2260734360	18790	18790	18790	18790	1812
273	20240801	153900	2260734360	18790	18790	18790	18790	0
274	20240801	153800	2260734360	18790	18790	18790	18790	0
275	20240801	153700	2260734360	18790	18790	18790	18790	0
276	20240801	153600	2260734360	18790	18790	18790	18790	0
277	20240801	153500	2260734360	18790	18790	18790	18790	0
278	20240801	153400	2260734360	18790	18790	18790	18790	0
279	20240801	153300	2260734360	18790	18790	18790	18790	0
280	20240801	153200	2260734360	18790	18790	18790	18790	0
281	20240801	153100	2260734360	18790	18790	18790	18790	0
282	20240801	153000	2260734360	18790	18790	18790	18790	1812
283	20240801	152900	2226686880	18750	18750	18750	18750	0
284	20240801	152800	2226686880	18750	18750	18750	18750	0
285	20240801	152700	2226686880	18750	18750	18750	18750	0
286	20240801	152600	2226686880	18750	18750	18750	18750	0
287	20240801	152500	2226686880	18750	18750	18750	18750	0
288	20240801	152400	2226686880	18750	18750	18750	18750	0
289	20240801	152300	2226686880	18750	18750	18750	18750	0
290	20240801	152200	2226686880	18750	18750	18750	18750	0
291	20240801	152100	2226686880	18750	18750	18750	18750	0
292	20240801	152000	2226686880	18750	18750	18750	18750	0
293	20240801	151900	2226686880	18750	18750	18750	18730	289
294	20240801	151800	2221270870	18750	18750	18780	18740	644
295	20240801	151700	2209200040	18750	18770	18770	18750	152
296	20240801	151600	2206349250	18780	18780	18780	18780	7
297	20240801	151500	2206217790	18790	18760	18790	18760	401
298	20240801	151400	2198695000	18760	18760	18760	18760	30
299	20240801	151300	2198132200	18800	18780	18800	18760	46
300	20240801	151200	2197268600	18800	18780	18800	18780	136
301	20240801	151100	2194712640	18800	18780	18800	18780	986
302	20240801	151000	2176186900	18780	18780	18790	18780	62
303	20240801	150900	2175022510	18790	18760	18790	18760	196
304	20240801	150800	2171342230	18750	18750	18750	18750	36
305	20240801	150700	2170667230	18760	18770	18800	18760	934
306	20240801	150600	2153144200	18800	18810	18820	18770	111
307	20240801	150500	2151058630	18810	18820	18820	18810	3
308	20240801	150400	2151002190	18790	18780	18790	18780	164
309	20240801	150300	2147920930	18780	18780	18780	18780	10
310	20240801	150200	2147733130	18800	18820	18820	18800	842
311	20240801	150100	2131900140	18820	18840	18840	18820	22
312	20240801	150000	2131485700	18840	18820	18840	18810	165
313	20240801	145900	2128381090	18840	18840	18840	18840	0
314	20240801	145800	2128381090	18840	18810	18840	18810	3
315	20240801	145700	2128324610	18840	18840	18840	18840	0
316	20240801	145600	2128324610	18840	18810	18840	18810	60
317	20240801	145500	2127195100	18830	18830	18830	18830	83
318	20240801	145400	2125632210	18830	18830	18830	18830	17
319	20240801	145300	2125312100	18830	18830	18830	18830	4
320	20240801	145200	2125236780	18830	18830	18830	18830	0
321	20240801	145100	2125236780	18830	18830	18830	18830	112
322	20240801	145000	2123127820	18820	18820	18820	18820	50
323	20240801	144900	2122186820	18780	18780	18780	18780	12
324	20240801	144800	2121961460	18780	18760	18780	18760	22
325	20240801	144700	2121548540	18760	18750	18760	18750	278
326	20240801	144600	2116333990	18750	18750	18750	18750	542
327	20240801	144500	2106171490	18760	18790	18790	18760	146
328	20240801	144400	2103428730	18790	18790	18790	18790	15
329	20240801	144300	2103146880	18780	18780	18780	18780	0
330	20240801	144200	2103146880	18780	18730	18780	18730	218
331	20240801	144100	2099056080	18750	18750	18750	18750	0
332	20240801	144000	2099056080	18750	18750	18750	18750	1
333	20240801	143900	2099037330	18710	18710	18710	18710	0
334	20240801	143800	2099037330	18710	18710	18710	18710	4
335	20240801	143700	2098962490	18710	18710	18710	18710	659
336	20240801	143600	2086632600	18710	18710	18710	18710	0
337	20240801	143500	2086632600	18710	18710	18710	18710	0
338	20240801	143400	2086632600	18710	18760	18760	18710	1934
339	20240801	143300	2050399290	18770	18770	18770	18770	20
340	20240801	143200	2050023890	18770	18770	18770	18770	0
341	20240801	143100	2050023890	18770	18770	18770	18770	0
342	20240801	143000	2050023890	18770	18780	18780	18770	96
343	20240801	142900	2048221220	18790	18790	18790	18790	451
344	20240801	142800	2039746930	18800	18800	18810	18790	458
345	20240801	142700	2031136990	18790	18790	18790	18790	0
346	20240801	142600	2031136990	18790	18800	18800	18790	160
347	20240801	142500	2028130580	18810	18810	18810	18810	1
348	20240801	142400	2028111770	18790	18790	18790	18790	85
349	20240801	142300	2026514620	18790	18790	18790	18790	27
350	20240801	142200	2026007290	18780	18810	18810	18780	1547
351	20240801	142100	1996946460	18810	18810	18810	18810	0
352	20240801	142000	1996946460	18810	18810	18810	18800	159
353	20240801	141900	1993956220	18810	18810	18810	18810	25
354	20240801	141800	1993485970	18820	18820	18820	18820	71
355	20240801	141700	1992149750	18830	18830	18830	18830	23
356	20240801	141600	1991716660	18830	18840	18840	18830	87
357	20240801	141500	1990077890	18840	18840	18840	18840	10
358	20240801	141400	1989889490	18840	18870	18870	18840	772
359	20240801	141300	1975335670	18860	18860	18860	18860	0
360	20240801	141200	1975335670	18860	18860	18860	18860	0
361	20240801	141100	1975335670	18860	18860	18860	18860	299
362	20240801	141000	1969696530	18860	18860	18860	18860	0
363	20240801	140900	1969696530	18860	18860	18860	18860	36
364	20240801	140800	1969017570	18900	18900	18900	18900	0
365	20240801	140700	1969017570	18900	18900	18900	18900	0
366	20240801	140600	1969017570	18900	18900	18900	18900	4
367	20240801	140500	1968941970	18900	18900	18900	18900	35
368	20240801	140400	1968280470	18900	18900	18900	18900	0
369	20240801	140300	1968280470	18900	18870	18900	18860	132
370	20240801	140200	1965786950	18860	18860	18860	18860	0
371	20240801	140100	1965786950	18860	18860	18860	18860	35
372	20240801	140000	1965126850	18870	18870	18870	18870	35
373	20240801	135900	1964466400	18870	18870	18870	18870	3
374	20240801	135800	1964409790	18870	18870	18870	18870	0
375	20240801	135700	1964409790	18870	18870	18870	18870	0
376	20240801	135600	1964409790	18870	18870	18870	18870	0
377	20240801	135500	1964409790	18870	18870	18870	18870	0
378	20240801	135400	1964409790	18870	18870	18870	18870	20
379	20240801	135300	1964032390	18870	18870	18870	18870	74
380	20240801	135200	1962636010	18870	18870	18870	18870	28
381	20240801	135100	1962107650	18870	18880	18880	18870	33
382	20240801	135000	1961484840	18880	18880	18880	18880	0
383	20240801	134900	1961484840	18880	18880	18880	18880	0
384	20240801	134800	1961484840	18880	18880	18880	18880	0
385	20240801	134700	1961484840	18880	18880	18880	18880	0
386	20240801	134600	1961484840	18880	18880	18880	18880	41
387	20240801	134500	1960710760	18880	18880	18880	18880	23
388	20240801	134400	1960276520	18880	18880	18880	18880	228
389	20240801	134300	1955971880	18880	18880	18880	18880	290
390	20240801	134200	1950496680	18880	18870	18880	18870	411
391	20240801	134100	1942738510	18870	18880	18880	18870	502
392	20240801	134000	1933265750	18880	18880	18880	18880	0
393	20240801	133900	1933265750	18880	18880	18880	18880	3
394	20240801	133800	1933209110	18870	18870	18870	18870	0
395	20240801	133700	1933209110	18870	18890	18890	18870	8
396	20240801	133600	1933058050	18890	18880	18890	18880	555
397	20240801	133500	1922575210	18880	18880	18880	18880	0
398	20240801	133400	1922575210	18880	18890	18890	18880	90
399	20240801	133300	1920875510	18900	18900	18900	18900	0
400	20240801	133200	1920875510	18900	18900	18900	18900	1
401	20240801	133100	1920856610	18900	18900	18900	18900	30
402	20240801	133000	1920289610	18900	18900	18900	18900	0
403	20240801	132900	1920289610	18900	18890	18900	18890	3
404	20240801	132800	1920232930	18900	18900	18900	18900	0
405	20240801	132700	1920232930	18900	18900	18900	18900	0
406	20240801	132600	1920232930	18900	18900	18900	18900	59
407	20240801	132500	1919117830	18900	18900	18900	18900	1
408	20240801	132400	1919098930	18890	18890	18890	18890	2
409	20240801	132300	1919061150	18950	18950	18950	18950	0
410	20240801	132200	1919061150	18950	18940	18950	18940	7
411	20240801	132100	1918928560	18910	18910	18910	18910	50
412	20240801	132000	1917983060	18910	18890	18910	18880	92
413	20240801	131900	1916245890	18890	18890	18890	18890	30
414	20240801	131800	1915679190	18890	18890	18890	18890	28
415	20240801	131700	1915150270	18890	18890	18890	18890	0
416	20240801	131600	1915150270	18890	18900	18900	18890	71
417	20240801	131500	1913808440	18900	18900	18900	18900	5
418	20240801	131400	1913713940	18900	18900	18900	18900	5
419	20240801	131300	1913619440	18900	18900	18900	18900	8
420	20240801	131200	1913468240	18900	18900	18900	18900	2
421	20240801	131100	1913430440	18910	18910	18910	18910	4
422	20240801	131000	1913354800	18900	18900	18900	18900	11
423	20240801	130900	1913146900	18880	18880	18880	18880	3
424	20240801	130800	1913090260	18880	18910	18910	18880	7
425	20240801	130700	1912957980	18910	18910	18910	18910	1
426	20240801	130600	1912939070	18950	18950	18950	18950	0
427	20240801	130500	1912939070	18950	18950	18950	18950	0
428	20240801	130400	1912939070	18950	18950	18950	18950	0
429	20240801	130300	1912939070	18950	18950	18950	18950	0
430	20240801	130200	1912939070	18950	18890	18950	18890	52
431	20240801	130100	1911956720	18890	18890	18890	18890	5
432	20240801	130000	1911862270	18950	18950	18950	18950	0
433	20240801	125900	1911862270	18950	18950	18950	18950	0
434	20240801	125800	1911862270	18950	18950	18950	18950	1
435	20240801	125700	1911843320	18950	18950	18950	18950	0
436	20240801	125600	1911843320	18950	18950	18950	18950	0
437	20240801	125500	1911843320	18950	18950	18950	18950	1
438	20240801	125400	1911824370	18890	18900	18950	18890	30
439	20240801	125300	1911256440	18900	18900	18900	18900	0
440	20240801	125200	1911256440	18900	18900	18940	18900	13
441	20240801	125100	1911010540	18900	18890	18900	18890	171
442	20240801	125000	1907779840	18860	18860	18860	18860	42
443	20240801	124900	1906987720	18860	18860	18860	18860	0
444	20240801	124800	1906987720	18860	18860	18860	18860	118
445	20240801	124700	1904762240	18860	18860	18860	18860	50
446	20240801	124600	1903819240	18860	18870	18870	18860	40
447	20240801	124500	1903064800	18870	18870	18870	18870	0
448	20240801	124400	1903064800	18870	18870	18870	18870	0
449	20240801	124300	1903064800	18870	18870	18870	18870	15
450	20240801	124200	1902781750	18880	18890	18890	18880	165
451	20240801	124100	1899665450	18890	18890	18890	18890	23
452	20240801	124000	1899230980	18890	18890	18890	18890	10
453	20240801	123900	1899042080	18890	18890	18890	18890	3
454	20240801	123800	1898985410	18880	18890	18890	18880	40
455	20240801	123700	1898230110	18900	18900	18900	18900	10
456	20240801	123600	1898041110	18900	18860	18900	18860	105
457	20240801	123500	1896059290	18860	18860	18860	18860	20
458	20240801	123400	1895682090	18880	18890	18890	18880	306
459	20240801	123300	1889902060	18900	18900	18900	18900	42
460	20240801	123200	1889108260	18890	18890	18890	18890	0
461	20240801	123100	1889108260	18890	18900	18900	18890	945
462	20240801	123000	1871252780	18900	18900	18900	18900	10
463	20240801	122900	1871063780	18890	18890	18890	18890	183
464	20240801	122800	1867606910	18890	18890	18890	18890	3
465	20240801	122700	1867550240	18950	18950	18950	18950	0
466	20240801	122600	1867550240	18950	18950	18950	18950	0
467	20240801	122500	1867550240	18950	18950	18950	18950	1
468	20240801	122400	1867531290	18950	18950	18950	18950	0
469	20240801	122300	1867531290	18950	18950	18950	18950	105
470	20240801	122200	1865541540	18880	18890	18890	18880	53
471	20240801	122100	1864540400	18890	18890	18890	18890	11
472	20240801	122000	1864332610	18880	18880	18880	18880	0
473	20240801	121900	1864332610	18880	18870	18880	18870	9
474	20240801	121800	1864162730	18870	18930	18930	18870	174
475	20240801	121700	1860872470	18930	18970	18970	18930	12
476	20240801	121600	1860644950	18990	18940	18990	18940	6
477	20240801	121500	1860531240	18950	18970	18970	18950	440
478	20240801	121400	1852188850	18970	18970	18970	18970	49
479	20240801	121300	1851259320	18980	18980	18980	18980	175
480	20240801	121200	1847937820	19000	19000	19000	19000	0
481	20240801	121100	1847937820	19000	19000	19000	19000	0
482	20240801	121000	1847937820	19000	19000	19000	19000	2
483	20240801	120900	1847899820	19010	19010	19010	19010	0
484	20240801	120800	1847899820	19010	19010	19010	19010	9
485	20240801	120700	1847728730	18980	18980	18980	18980	0
486	20240801	120600	1847728730	18980	18980	18980	18980	1
487	20240801	120500	1847709750	19010	19010	19010	19010	1
488	20240801	120400	1847690740	19010	19010	19010	19010	15
489	20240801	120300	1847405590	19010	19010	19010	19010	0
490	20240801	120200	1847405590	19010	19010	19010	19010	0
491	20240801	120100	1847405590	19010	18970	19010	18970	276
492	20240801	120000	1842163710	18970	18980	18980	18970	145
493	20240801	115900	1839412970	19000	19000	19000	19000	5
494	20240801	115800	1839317970	19000	19000	19000	19000	4
495	20240801	115700	1839241970	19000	19000	19000	19000	5
496	20240801	115600	1839146970	19000	19000	19000	19000	0
497	20240801	115500	1839146970	19000	19000	19000	19000	23
498	20240801	115400	1838709970	19000	19000	19000	19000	47
499	20240801	115300	1837816970	19000	19000	19000	19000	0
500	20240801	115200	1837816970	19000	19000	19000	19000	151
501	20240801	115100	1834947970	19000	19000	19000	19000	10
502	20240801	115000	1834757970	19000	19000	19000	19000	10
503	20240801	114900	1834567970	19000	19000	19000	19000	1
504	20240801	114800	1834548970	18960	18960	18960	18960	0
505	20240801	114700	1834548970	18960	18980	18980	18960	261
506	20240801	114600	1829598240	19000	19000	19000	19000	0
507	20240801	114500	1829598240	19000	19000	19000	19000	2
508	20240801	114400	1829560240	18970	19000	19000	18970	121
509	20240801	114300	1827261270	19000	19000	19000	19000	5
510	20240801	114200	1827166270	18960	18970	18970	18960	13
511	20240801	114100	1826919690	18960	18960	18960	18960	87
512	20240801	114000	1825270170	18950	18940	18950	18940	238
513	20240801	113900	1820760450	18960	19000	19030	18960	297
514	20240801	113800	1815120440	19000	19000	19000	19000	0
515	20240801	113700	1815120440	19000	19000	19000	19000	20
516	20240801	113600	1814740440	19000	18960	19000	18960	108
517	20240801	113500	1812692530	18970	18980	18990	18970	5
518	20240801	113400	1812597630	18960	18980	18980	18960	83
519	20240801	113300	1811022310	18980	18980	18980	18980	394
520	20240801	113200	1803544190	18980	18960	18980	18960	492
521	20240801	113100	1794213290	18970	18970	18970	18970	30
522	20240801	113000	1793644190	18970	18970	18970	18970	84
523	20240801	112900	1792050710	18970	18970	18970	18970	100
524	20240801	112800	1790153710	18980	18980	18980	18980	2
525	20240801	112700	1790115750	18930	18940	18940	18930	10
526	20240801	112600	1789926440	18980	18980	18980	18980	0
527	20240801	112500	1789926440	18980	18980	18980	18980	65
528	20240801	112400	1788692740	18980	18980	18980	18980	138
529	20240801	112300	1786073500	18980	18980	18980	18980	2
530	20240801	112200	1786035540	18970	18970	18970	18970	417
531	20240801	112100	1778125050	18970	18930	18970	18910	55
532	20240801	112000	1777082350	18870	18870	18870	18870	10
533	20240801	111900	1776893650	18940	18930	18940	18930	549
534	20240801	111800	1766498760	18930	18920	18930	18860	128
535	20240801	111700	1764076700	18920	18900	18920	18900	60
536	20240801	111600	1762942110	18840	18840	18840	18840	100
537	20240801	111500	1761058110	18840	18890	18890	18840	1345
538	20240801	111400	1735704150	18890	18890	18890	18890	4
539	20240801	111300	1735628590	18940	18940	18940	18940	0
540	20240801	111200	1735628590	18940	18940	18940	18940	2
541	20240801	111100	1735590710	18940	18940	18940	18940	2
542	20240801	111000	1735552830	18890	18890	18890	18890	1
543	20240801	110900	1735533940	18940	18940	18940	18940	50
544	20240801	110800	1734586940	18940	18900	18940	18900	152
545	20240801	110700	1731709820	18830	18830	18830	18830	0
546	20240801	110600	1731709820	18830	18830	18830	18830	0
547	20240801	110500	1731709820	18830	18830	18830	18830	56
548	20240801	110400	1730655340	18830	18930	18930	18830	51
549	20240801	110300	1729692410	18930	18900	18930	18900	38
550	20240801	110200	1728973220	18930	18880	18930	18880	396
551	20240801	110100	1721486410	18880	18820	18880	18820	117
552	20240801	110000	1719279150	18860	18860	18860	18860	106
553	20240801	105900	1717279990	18860	18860	18860	18860	0
554	20240801	105800	1717279990	18860	18860	18860	18860	2
555	20240801	105700	1717242270	18760	18760	18760	18760	1
556	20240801	105600	1717223510	18760	18760	18760	18760	27
557	20240801	105500	1716716990	18850	18850	18850	18850	0
558	20240801	105400	1716716990	18850	18850	18850	18850	53
559	20240801	105300	1715717940	18850	18760	18850	18760	18
560	20240801	105200	1715380170	18760	18760	18760	18760	0
561	20240801	105100	1715380170	18760	18760	18760	18760	10
562	20240801	105000	1715192570	18850	18850	18850	18850	0
563	20240801	104900	1715192570	18850	18820	18850	18750	47
564	20240801	104800	1714310160	18850	18850	18850	18850	0
565	20240801	104700	1714310160	18850	18840	18850	18840	9
566	20240801	104600	1714140520	18850	18850	18850	18850	9
567	20240801	104500	1713970870	18850	18850	18850	18850	23
568	20240801	104400	1713537320	18870	18870	18870	18870	0
569	20240801	104300	1713537320	18870	18870	18870	18870	0
570	20240801	104200	1713537320	18870	18870	18870	18870	15
571	20240801	104100	1713254270	18880	18880	18880	18880	1
572	20240801	104000	1713235390	18780	18880	18890	18780	17
573	20240801	103900	1712914520	18850	18850	18880	18830	68
574	20240801	103800	1711632680	18850	18820	18850	18820	5
575	20240801	103700	1711538510	18800	18850	18850	18800	99
576	20240801	103600	1709676400	18900	18810	18900	18810	17
577	20240801	103500	1709356540	18880	18810	18880	18800	276
578	20240801	103400	1704155080	18810	18830	18880	18810	1110
579	20240801	103300	1683209890	18800	18770	18800	18770	61
580	20240801	103200	1682064540	18740	18710	18740	18710	66
581	20240801	103100	1680829610	18710	18700	18710	18700	8
582	20240801	103000	1680680000	18700	18700	18700	18700	40
583	20240801	102900	1679932000	18700	18690	18700	18690	21
584	20240801	102800	1679539310	18700	18700	18700	18700	1
585	20240801	102700	1679520610	18680	18680	18680	18680	85
586	20240801	102600	1677932810	18680	18680	18680	18680	2
587	20240801	102500	1677895450	18710	18680	18710	18680	42
588	20240801	102400	1677110260	18680	18700	18700	18680	287
589	20240801	102300	1671745380	18710	18710	18710	18710	110
590	20240801	102200	1669687280	18730	18720	18730	18720	106
591	20240801	102100	1667702430	18710	18720	18720	18690	993
592	20240801	102000	1649122450	18720	18760	18760	18710	2821
593	20240801	101900	1596265150	18760	18760	18760	18760	12
594	20240801	101800	1596040030	18770	18800	18800	18770	1284
595	20240801	101700	1571919570	18810	18820	18820	18810	313
596	20240801	101600	1566031910	18820	18820	18820	18820	26
597	20240801	101500	1565542590	18800	18820	18820	18800	2494
598	20240801	101400	1518648610	18820	18910	18910	18820	609
599	20240801	101300	1507179800	18850	18890	18890	18850	259
600	20240801	101200	1502293650	18840	18890	18890	18840	255
601	20240801	101100	1497483410	18870	18950	18950	18870	2097
602	20240801	101000	1457832180	18950	18950	19030	18950	32
603	20240801	100900	1457223700	18960	19040	19050	18960	127
604	20240801	100800	1454812120	19050	19050	19050	18970	1332
605	20240801	100700	1429453140	19050	19000	19050	19000	87
606	20240801	100600	1427798640	19000	19000	19000	19000	296
607	20240801	100500	1422174640	19000	18950	19000	18950	381
608	20240801	100400	1414938230	18950	18950	18950	18950	84
609	20240801	100300	1413346430	19000	18970	19000	18970	207
610	20240801	100200	1409415460	18940	18940	18940	18940	15
611	20240801	100100	1409131360	18940	18950	18950	18940	138
612	20240801	100000	1406516520	19000	18950	19000	18950	3
613	20240801	095900	1406459580	18950	18950	18950	18950	320
614	20240801	095800	1400395580	18930	18930	18930	18930	0
615	20240801	095700	1400395580	18930	19000	19000	18930	2
616	20240801	095600	1400357650	18930	18990	19010	18930	356
617	20240801	095500	1393615950	19010	18940	19010	18930	418
618	20240801	095400	1385689440	19010	18980	19010	18930	24
619	20240801	095300	1385233960	18940	19000	19050	18940	663
620	20240801	095200	1372669620	19000	18970	19000	18970	173
621	20240801	095100	1369386820	18970	18970	18970	18970	200
622	20240801	095000	1365592820	18970	18940	18970	18940	585
623	20240801	094900	1354504400	18950	18960	18960	18950	3
624	20240801	094800	1354447540	18940	18940	18940	18940	373
625	20240801	094700	1347382920	18960	18970	18970	18960	72
626	20240801	094600	1346017090	18970	18940	18970	18940	121
627	20240801	094500	1343722620	18930	18880	18930	18880	157
628	20240801	094400	1340752110	18880	18880	18880	18880	50
629	20240801	094300	1339808110	18930	18930	18930	18930	8
630	20240801	094200	1339656670	18880	18880	18880	18880	77
631	20240801	094100	1338202910	18990	18860	19000	18860	251
632	20240801	094000	1333440190	18820	18830	18830	18820	2
633	20240801	093900	1333402540	18820	18820	18820	18810	87
634	20240801	093800	1331765210	18820	18840	18840	18800	439
635	20240801	093700	1323502730	18800	18810	18840	18800	788
636	20240801	093600	1308686320	18810	18890	18890	18810	1717
637	20240801	093500	1276261140	19000	18890	19000	18890	46
638	20240801	093400	1275387250	19000	18880	19050	18850	2472
639	20240801	093300	1228768820	18880	18870	18880	18870	380
640	20240801	093200	1221597940	18880	18900	18910	18880	701
641	20240801	093100	1208357620	18900	18980	18980	18900	545
642	20240801	093000	1198027570	18990	18990	18990	18980	71
643	20240801	092900	1196679610	18990	19050	19060	18990	312
644	20240801	092800	1190752150	19060	18950	19060	18950	394
645	20240801	092700	1183257820	19030	18930	19030	18930	847
646	20240801	092600	1167187370	18930	18920	18940	18870	1186
647	20240801	092500	1144777720	18940	18940	18950	18940	122
648	20240801	092400	1142467030	18940	18900	18940	18880	264
649	20240801	092300	1137473310	18900	18750	18900	18750	1165
650	20240801	092200	1115569810	18740	18950	18950	18740	2810
651	20240801	092100	1062537690	18960	19000	19000	18960	1115
652	20240801	092000	1041363590	19000	19030	19030	19000	541
653	20240801	091900	1031080030	19030	19090	19090	19030	792
654	20240801	091800	1016004490	19080	19120	19120	19080	769
655	20240801	091700	1001324450	19120	19090	19120	19050	1496
656	20240801	091600	972774530	19100	19030	19100	19030	1347
657	20240801	091500	947068800	19030	18920	19030	18920	756
658	20240801	091400	932692530	18920	18920	18920	18920	1007
659	20240801	091300	913640090	18920	18970	18970	18920	990
660	20240801	091200	894875270	18970	19050	19050	18970	3275
661	20240801	091100	832586380	19050	19070	19120	19050	4213
662	20240801	091000	752277330	19080	19190	19190	19080	2868
663	20240801	090900	697489830	19130	19130	19210	19130	1318
664	20240801	090800	672238740	19130	19210	19210	19130	1196
665	20240801	090700	649287410	19210	19100	19210	19100	1029
666	20240801	090600	629571570	19100	19240	19240	19100	4577
667	20240801	090500	541862020	19230	19170	19230	19150	2853
668	20240801	090400	487162330	19170	19180	19230	19170	2236
669	20240801	090300	444210420	19180	19250	19300	19170	3647
670	20240801	090200	374111540	19250	19140	19360	19140	6182
671	20240801	090100	255075280	19200	19270	19280	19140	5809
672	20240801	090000	143252190	19270	19140	19270	19050	7476