KissMeData/402490/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	212300	954289000	17770	17770	17770	17770	584
3	20240801	212200	954289000	17770	17770	17770	17770	0
4	20240801	212100	954289000	17770	17770	17770	17770	0
5	20240801	212000	954289000	17770	17770	17770	17770	0
6	20240801	211900	954289000	17770	17770	17770	17770	0
7	20240801	211800	954289000	17770	17770	17770	17770	0
8	20240801	211700	954289000	17770	17770	17770	17770	0
9	20240801	211600	954289000	17770	17770	17770	17770	0
10	20240801	211500	954289000	17770	17770	17770	17770	0
11	20240801	211400	954289000	17770	17770	17770	17770	0
12	20240801	211300	954289000	17770	17770	17770	17770	0
13	20240801	211200	954289000	17770	17770	17770	17770	0
14	20240801	211100	954289000	17770	17770	17770	17770	0
15	20240801	211000	954289000	17770	17770	17770	17770	0
16	20240801	210900	954289000	17770	17770	17770	17770	0
17	20240801	210800	954289000	17770	17770	17770	17770	0
18	20240801	210700	954289000	17770	17770	17770	17770	0
19	20240801	210600	954289000	17770	17770	17770	17770	0
20	20240801	210500	954289000	17770	17770	17770	17770	0
21	20240801	210400	954289000	17770	17770	17770	17770	0
22	20240801	210300	954289000	17770	17770	17770	17770	0
23	20240801	210200	954289000	17770	17770	17770	17770	0
24	20240801	210100	954289000	17770	17770	17770	17770	0
25	20240801	210000	954289000	17770	17770	17770	17770	0
26	20240801	205900	954289000	17770	17770	17770	17770	0
27	20240801	205800	954289000	17770	17770	17770	17770	0
28	20240801	205700	954289000	17770	17770	17770	17770	0
29	20240801	205600	954289000	17770	17770	17770	17770	0
30	20240801	205500	954289000	17770	17770	17770	17770	0
31	20240801	205400	954289000	17770	17770	17770	17770	0
32	20240801	205300	954289000	17770	17770	17770	17770	584
33	20240801	205200	954289000	17770	17770	17770	17770	0
34	20240801	205100	954289000	17770	17770	17770	17770	0
35	20240801	205000	954289000	17770	17770	17770	17770	0
36	20240801	204900	954289000	17770	17770	17770	17770	0
37	20240801	204800	954289000	17770	17770	17770	17770	0
38	20240801	204700	954289000	17770	17770	17770	17770	0
39	20240801	204600	954289000	17770	17770	17770	17770	0
40	20240801	204500	954289000	17770	17770	17770	17770	0
41	20240801	204400	954289000	17770	17770	17770	17770	0
42	20240801	204300	954289000	17770	17770	17770	17770	0
43	20240801	204200	954289000	17770	17770	17770	17770	0
44	20240801	204100	954289000	17770	17770	17770	17770	0
45	20240801	204000	954289000	17770	17770	17770	17770	0
46	20240801	203900	954289000	17770	17770	17770	17770	0
47	20240801	203800	954289000	17770	17770	17770	17770	0
48	20240801	203700	954289000	17770	17770	17770	17770	0
49	20240801	203600	954289000	17770	17770	17770	17770	0
50	20240801	203500	954289000	17770	17770	17770	17770	0
51	20240801	203400	954289000	17770	17770	17770	17770	0
52	20240801	203300	954289000	17770	17770	17770	17770	0
53	20240801	203200	954289000	17770	17770	17770	17770	0
54	20240801	203100	954289000	17770	17770	17770	17770	0
55	20240801	203000	954289000	17770	17770	17770	17770	0
56	20240801	202900	954289000	17770	17770	17770	17770	0
57	20240801	202800	954289000	17770	17770	17770	17770	0
58	20240801	202700	954289000	17770	17770	17770	17770	0
59	20240801	202600	954289000	17770	17770	17770	17770	0
60	20240801	202500	954289000	17770	17770	17770	17770	0
61	20240801	202400	954289000	17770	17770	17770	17770	0
62	20240801	202300	954289000	17770	17770	17770	17770	584
63	20240801	202200	954289000	17770	17770	17770	17770	0
64	20240801	202100	954289000	17770	17770	17770	17770	0
65	20240801	202000	954289000	17770	17770	17770	17770	0
66	20240801	201900	954289000	17770	17770	17770	17770	0
67	20240801	201800	954289000	17770	17770	17770	17770	0
68	20240801	201700	954289000	17770	17770	17770	17770	0
69	20240801	201600	954289000	17770	17770	17770	17770	0
70	20240801	201500	954289000	17770	17770	17770	17770	0
71	20240801	201400	954289000	17770	17770	17770	17770	0
72	20240801	201300	954289000	17770	17770	17770	17770	0
73	20240801	201200	954289000	17770	17770	17770	17770	0
74	20240801	201100	954289000	17770	17770	17770	17770	0
75	20240801	201000	954289000	17770	17770	17770	17770	0
76	20240801	200900	954289000	17770	17770	17770	17770	0
77	20240801	200800	954289000	17770	17770	17770	17770	0
78	20240801	200700	954289000	17770	17770	17770	17770	0
79	20240801	200600	954289000	17770	17770	17770	17770	0
80	20240801	200500	954289000	17770	17770	17770	17770	0
81	20240801	200400	954289000	17770	17770	17770	17770	0
82	20240801	200300	954289000	17770	17770	17770	17770	0
83	20240801	200200	954289000	17770	17770	17770	17770	0
84	20240801	200100	954289000	17770	17770	17770	17770	0
85	20240801	200000	954289000	17770	17770	17770	17770	0
86	20240801	195900	954289000	17770	17770	17770	17770	0
87	20240801	195800	954289000	17770	17770	17770	17770	0
88	20240801	195700	954289000	17770	17770	17770	17770	0
89	20240801	195600	954289000	17770	17770	17770	17770	0
90	20240801	195500	954289000	17770	17770	17770	17770	0
91	20240801	195400	954289000	17770	17770	17770	17770	0
92	20240801	195300	954289000	17770	17770	17770	17770	584
93	20240801	195200	954289000	17770	17770	17770	17770	0
94	20240801	195100	954289000	17770	17770	17770	17770	0
95	20240801	195000	954289000	17770	17770	17770	17770	0
96	20240801	194900	954289000	17770	17770	17770	17770	0
97	20240801	194800	954289000	17770	17770	17770	17770	0
98	20240801	194700	954289000	17770	17770	17770	17770	0
99	20240801	194600	954289000	17770	17770	17770	17770	0
100	20240801	194500	954289000	17770	17770	17770	17770	0
101	20240801	194400	954289000	17770	17770	17770	17770	0
102	20240801	194300	954289000	17770	17770	17770	17770	0
103	20240801	194200	954289000	17770	17770	17770	17770	0
104	20240801	194100	954289000	17770	17770	17770	17770	0
105	20240801	194000	954289000	17770	17770	17770	17770	0
106	20240801	193900	954289000	17770	17770	17770	17770	0
107	20240801	193800	954289000	17770	17770	17770	17770	0
108	20240801	193700	954289000	17770	17770	17770	17770	0
109	20240801	193600	954289000	17770	17770	17770	17770	0
110	20240801	193500	954289000	17770	17770	17770	17770	0
111	20240801	193400	954289000	17770	17770	17770	17770	0
112	20240801	193300	954289000	17770	17770	17770	17770	0
113	20240801	193200	954289000	17770	17770	17770	17770	0
114	20240801	193100	954289000	17770	17770	17770	17770	0
115	20240801	193000	954289000	17770	17770	17770	17770	0
116	20240801	192900	954289000	17770	17770	17770	17770	0
117	20240801	192800	954289000	17770	17770	17770	17770	0
118	20240801	192700	954289000	17770	17770	17770	17770	0
119	20240801	192600	954289000	17770	17770	17770	17770	0
120	20240801	192500	954289000	17770	17770	17770	17770	0
121	20240801	192400	954289000	17770	17770	17770	17770	0
122	20240801	192300	954289000	17770	17770	17770	17770	584
123	20240801	192200	954289000	17770	17770	17770	17770	0
124	20240801	192100	954289000	17770	17770	17770	17770	0
125	20240801	192000	954289000	17770	17770	17770	17770	0
126	20240801	191900	954289000	17770	17770	17770	17770	0
127	20240801	191800	954289000	17770	17770	17770	17770	0
128	20240801	191700	954289000	17770	17770	17770	17770	0
129	20240801	191600	954289000	17770	17770	17770	17770	0
130	20240801	191500	954289000	17770	17770	17770	17770	0
131	20240801	191400	954289000	17770	17770	17770	17770	0
132	20240801	191300	954289000	17770	17770	17770	17770	0
133	20240801	191200	954289000	17770	17770	17770	17770	0
134	20240801	191100	954289000	17770	17770	17770	17770	0
135	20240801	191000	954289000	17770	17770	17770	17770	0
136	20240801	190900	954289000	17770	17770	17770	17770	0
137	20240801	190800	954289000	17770	17770	17770	17770	0
138	20240801	190700	954289000	17770	17770	17770	17770	0
139	20240801	190600	954289000	17770	17770	17770	17770	0
140	20240801	190500	954289000	17770	17770	17770	17770	0
141	20240801	190400	954289000	17770	17770	17770	17770	0
142	20240801	190300	954289000	17770	17770	17770	17770	0
143	20240801	190200	954289000	17770	17770	17770	17770	0
144	20240801	190100	954289000	17770	17770	17770	17770	0
145	20240801	190000	954289000	17770	17770	17770	17770	0
146	20240801	185900	954289000	17770	17770	17770	17770	0
147	20240801	185800	954289000	17770	17770	17770	17770	0
148	20240801	185700	954289000	17770	17770	17770	17770	0
149	20240801	185600	954289000	17770	17770	17770	17770	0
150	20240801	185500	954289000	17770	17770	17770	17770	0
151	20240801	185400	954289000	17770	17770	17770	17770	0
152	20240801	185300	954289000	17770	17770	17770	17770	584
153	20240801	185200	954289000	17770	17770	17770	17770	0
154	20240801	185100	954289000	17770	17770	17770	17770	0
155	20240801	185000	954289000	17770	17770	17770	17770	0
156	20240801	184900	954289000	17770	17770	17770	17770	0
157	20240801	184800	954289000	17770	17770	17770	17770	0
158	20240801	184700	954289000	17770	17770	17770	17770	0
159	20240801	184600	954289000	17770	17770	17770	17770	0
160	20240801	184500	954289000	17770	17770	17770	17770	0
161	20240801	184400	954289000	17770	17770	17770	17770	0
162	20240801	184300	954289000	17770	17770	17770	17770	0
163	20240801	184200	954289000	17770	17770	17770	17770	0
164	20240801	184100	954289000	17770	17770	17770	17770	0
165	20240801	184000	954289000	17770	17770	17770	17770	0
166	20240801	183900	954289000	17770	17770	17770	17770	0
167	20240801	183800	954289000	17770	17770	17770	17770	0
168	20240801	183700	954289000	17770	17770	17770	17770	0
169	20240801	183600	954289000	17770	17770	17770	17770	0
170	20240801	183500	954289000	17770	17770	17770	17770	0
171	20240801	183400	954289000	17770	17770	17770	17770	0
172	20240801	183300	954289000	17770	17770	17770	17770	0
173	20240801	183200	954289000	17770	17770	17770	17770	0
174	20240801	183100	954289000	17770	17770	17770	17770	0
175	20240801	183000	954289000	17770	17770	17770	17770	0
176	20240801	182900	954289000	17770	17770	17770	17770	0
177	20240801	182800	954289000	17770	17770	17770	17770	0
178	20240801	182700	954289000	17770	17770	17770	17770	0
179	20240801	182600	954289000	17770	17770	17770	17770	0
180	20240801	182500	954289000	17770	17770	17770	17770	0
181	20240801	182400	954289000	17770	17770	17770	17770	0
182	20240801	182300	954289000	17770	17770	17770	17770	584
183	20240801	182200	954289000	17770	17770	17770	17770	0
184	20240801	182100	954289000	17770	17770	17770	17770	0
185	20240801	182000	954289000	17770	17770	17770	17770	0
186	20240801	181900	954289000	17770	17770	17770	17770	0
187	20240801	181800	954289000	17770	17770	17770	17770	0
188	20240801	181700	954289000	17770	17770	17770	17770	0
189	20240801	181600	954289000	17770	17770	17770	17770	0
190	20240801	181500	954289000	17770	17770	17770	17770	0
191	20240801	181400	954289000	17770	17770	17770	17770	0
192	20240801	181300	954289000	17770	17770	17770	17770	0
193	20240801	181200	954289000	17770	17770	17770	17770	0
194	20240801	181100	954289000	17770	17770	17770	17770	0
195	20240801	181000	954289000	17770	17770	17770	17770	0
196	20240801	180900	954289000	17770	17770	17770	17770	0
197	20240801	180800	954289000	17770	17770	17770	17770	0
198	20240801	180700	954289000	17770	17770	17770	17770	0
199	20240801	180600	954289000	17770	17770	17770	17770	0
200	20240801	180500	954289000	17770	17770	17770	17770	0
201	20240801	180400	954289000	17770	17770	17770	17770	0
202	20240801	180300	954289000	17770	17770	17770	17770	0
203	20240801	180200	954289000	17770	17770	17770	17770	0
204	20240801	180100	954289000	17770	17770	17770	17770	0
205	20240801	180000	954289000	17770	17770	17770	17770	0
206	20240801	175900	954289000	17770	17770	17770	17770	0
207	20240801	175800	954289000	17770	17770	17770	17770	0
208	20240801	175700	954289000	17770	17770	17770	17770	0
209	20240801	175600	954289000	17770	17770	17770	17770	0
210	20240801	175500	954289000	17770	17770	17770	17770	0
211	20240801	175400	954289000	17770	17770	17770	17770	0
212	20240801	175300	954289000	17770	17770	17770	17770	584
213	20240801	175200	954289000	17770	17770	17770	17770	0
214	20240801	175100	954289000	17770	17770	17770	17770	0
215	20240801	175000	954289000	17770	17770	17770	17770	0
216	20240801	174900	954289000	17770	17770	17770	17770	0
217	20240801	174800	954289000	17770	17770	17770	17770	0
218	20240801	174700	954289000	17770	17770	17770	17770	0
219	20240801	174600	954289000	17770	17770	17770	17770	0
220	20240801	174500	954289000	17770	17770	17770	17770	0
221	20240801	174400	954289000	17770	17770	17770	17770	0
222	20240801	174300	954289000	17770	17770	17770	17770	0
223	20240801	174200	954289000	17770	17770	17770	17770	0
224	20240801	174100	954289000	17770	17770	17770	17770	0
225	20240801	174000	954289000	17770	17770	17770	17770	0
226	20240801	173900	954289000	17770	17770	17770	17770	0
227	20240801	173800	954289000	17770	17770	17770	17770	0
228	20240801	173700	954289000	17770	17770	17770	17770	0
229	20240801	173600	954289000	17770	17770	17770	17770	0
230	20240801	173500	954289000	17770	17770	17770	17770	0
231	20240801	173400	954289000	17770	17770	17770	17770	0
232	20240801	173300	954289000	17770	17770	17770	17770	0
233	20240801	173200	954289000	17770	17770	17770	17770	0
234	20240801	173100	954289000	17770	17770	17770	17770	0
235	20240801	173000	954289000	17770	17770	17770	17770	0
236	20240801	172900	954289000	17770	17770	17770	17770	0
237	20240801	172800	954289000	17770	17770	17770	17770	0
238	20240801	172700	954289000	17770	17770	17770	17770	0
239	20240801	172600	954289000	17770	17770	17770	17770	0
240	20240801	172500	954289000	17770	17770	17770	17770	0
241	20240801	172400	954289000	17770	17770	17770	17770	0
242	20240801	172300	954289000	17770	17770	17770	17770	584
243	20240801	172200	954289000	17770	17770	17770	17770	0
244	20240801	172100	954289000	17770	17770	17770	17770	0
245	20240801	172000	954289000	17770	17770	17770	17770	0
246	20240801	171900	954289000	17770	17770	17770	17770	0
247	20240801	171800	954289000	17770	17770	17770	17770	0
248	20240801	171700	954289000	17770	17770	17770	17770	0
249	20240801	171600	954289000	17770	17770	17770	17770	0
250	20240801	171500	954289000	17770	17770	17770	17770	0
251	20240801	171400	954289000	17770	17770	17770	17770	0
252	20240801	171300	954289000	17770	17770	17770	17770	0
253	20240801	171200	954289000	17770	17770	17770	17770	0
254	20240801	171100	954289000	17770	17770	17770	17770	0
255	20240801	171000	954289000	17770	17770	17770	17770	0
256	20240801	170900	954289000	17770	17770	17770	17770	0
257	20240801	170800	954289000	17770	17770	17770	17770	0
258	20240801	170700	954289000	17770	17770	17770	17770	0
259	20240801	170600	954289000	17770	17770	17770	17770	0
260	20240801	170500	954289000	17770	17770	17770	17770	0
261	20240801	170400	954289000	17770	17770	17770	17770	0
262	20240801	170300	954289000	17770	17770	17770	17770	0
263	20240801	170200	954289000	17770	17770	17770	17770	0
264	20240801	170100	954289000	17770	17770	17770	17770	0
265	20240801	170000	954289000	17770	17770	17770	17770	0
266	20240801	165900	954289000	17770	17770	17770	17770	0
267	20240801	165800	954289000	17770	17770	17770	17770	0
268	20240801	165700	954289000	17770	17770	17770	17770	0
269	20240801	165600	954289000	17770	17770	17770	17770	0
270	20240801	165500	954289000	17770	17770	17770	17770	0
271	20240801	165400	954289000	17770	17770	17770	17770	0
272	20240801	165300	954289000	17770	17770	17770	17770	584
273	20240801	165200	954289000	17770	17770	17770	17770	0
274	20240801	165100	954289000	17770	17770	17770	17770	0
275	20240801	165000	954289000	17770	17770	17770	17770	0
276	20240801	164900	954289000	17770	17770	17770	17770	0
277	20240801	164800	954289000	17770	17770	17770	17770	0
278	20240801	164700	954289000	17770	17770	17770	17770	0
279	20240801	164600	954289000	17770	17770	17770	17770	0
280	20240801	164500	954289000	17770	17770	17770	17770	0
281	20240801	164400	954289000	17770	17770	17770	17770	0
282	20240801	164300	954289000	17770	17770	17770	17770	0
283	20240801	164200	954289000	17770	17770	17770	17770	0
284	20240801	164100	954289000	17770	17770	17770	17770	0
285	20240801	164000	954289000	17770	17770	17770	17770	0
286	20240801	163900	954289000	17770	17770	17770	17770	0
287	20240801	163800	954289000	17770	17770	17770	17770	0
288	20240801	163700	954289000	17770	17770	17770	17770	0
289	20240801	163600	954289000	17770	17770	17770	17770	0
290	20240801	163500	954289000	17770	17770	17770	17770	0
291	20240801	163400	954289000	17770	17770	17770	17770	0
292	20240801	163300	954289000	17770	17770	17770	17770	0
293	20240801	163200	954289000	17770	17770	17770	17770	0
294	20240801	163100	954289000	17770	17770	17770	17770	0
295	20240801	163000	954289000	17770	17770	17770	17770	0
296	20240801	162900	954289000	17770	17770	17770	17770	0
297	20240801	162800	954289000	17770	17770	17770	17770	0
298	20240801	162700	954289000	17770	17770	17770	17770	0
299	20240801	162600	954289000	17770	17770	17770	17770	0
300	20240801	162500	954289000	17770	17770	17770	17770	0
301	20240801	162400	954289000	17770	17770	17770	17770	0
302	20240801	162300	954289000	17770	17770	17770	17770	584
303	20240801	162200	954289000	17770	17770	17770	17770	0
304	20240801	162100	954289000	17770	17770	17770	17770	0
305	20240801	162000	954289000	17770	17770	17770	17770	0
306	20240801	161900	954289000	17770	17770	17770	17770	0
307	20240801	161800	954289000	17770	17770	17770	17770	0
308	20240801	161700	954289000	17770	17770	17770	17770	0
309	20240801	161600	954289000	17770	17770	17770	17770	0
310	20240801	161500	954289000	17770	17770	17770	17770	0
311	20240801	161400	954289000	17770	17770	17770	17770	0
312	20240801	161300	954289000	17770	17770	17770	17770	0
313	20240801	161200	954289000	17770	17770	17770	17770	0
314	20240801	161100	954289000	17770	17770	17770	17770	0
315	20240801	161000	954289000	17770	17770	17770	17770	0
316	20240801	160900	954289000	17770	17770	17770	17770	0
317	20240801	160800	954289000	17770	17770	17770	17770	0
318	20240801	160700	954289000	17770	17770	17770	17770	0
319	20240801	160600	954289000	17770	17770	17770	17770	0
320	20240801	160500	954289000	17770	17770	17770	17770	0
321	20240801	160400	954289000	17770	17770	17770	17770	0
322	20240801	160300	954289000	17770	17770	17770	17770	0
323	20240801	160200	954289000	17770	17770	17770	17770	0
324	20240801	160100	954289000	17770	17770	17770	17770	0
325	20240801	160000	954289000	17770	17770	17770	17770	0
326	20240801	155900	954289000	17770	17770	17770	17770	0
327	20240801	155800	954289000	17770	17770	17770	17770	0
328	20240801	155700	954289000	17770	17770	17770	17770	0
329	20240801	155600	954289000	17770	17770	17770	17770	0
330	20240801	155500	954289000	17770	17770	17770	17770	0
331	20240801	155400	954289000	17770	17770	17770	17770	0
332	20240801	155300	954289000	17770	17770	17770	17770	584
333	20240801	155200	954289000	17770	17770	17770	17770	0
334	20240801	155100	954289000	17770	17770	17770	17770	0
335	20240801	155000	954289000	17770	17770	17770	17770	0
336	20240801	154900	954289000	17770	17770	17770	17770	0
337	20240801	154800	954289000	17770	17770	17770	17770	0
338	20240801	154700	954289000	17770	17770	17770	17770	0
339	20240801	154600	954289000	17770	17770	17770	17770	0
340	20240801	154500	954289000	17770	17770	17770	17770	0
341	20240801	154400	954289000	17770	17770	17770	17770	0
342	20240801	154300	954289000	17770	17770	17770	17770	0
343	20240801	154200	954289000	17770	17770	17770	17770	0
344	20240801	154100	954289000	17770	17770	17770	17770	0
345	20240801	154000	954289000	17770	17770	17770	17770	0
346	20240801	153900	954289000	17770	17770	17770	17770	0
347	20240801	153800	954289000	17770	17770	17770	17770	0
348	20240801	153700	954289000	17770	17770	17770	17770	0
349	20240801	153600	954289000	17770	17770	17770	17770	0
350	20240801	153500	954289000	17770	17770	17770	17770	0
351	20240801	153400	954289000	17770	17770	17770	17770	0
352	20240801	153300	954289000	17770	17770	17770	17770	0
353	20240801	153200	954289000	17770	17770	17770	17770	0
354	20240801	153100	954289000	17770	17770	17770	17770	0
355	20240801	153000	954289000	17770	17770	17770	17770	584
356	20240801	152900	943911320	17780	17780	17780	17780	0
357	20240801	152800	943911320	17780	17780	17780	17780	0
358	20240801	152700	943911320	17780	17780	17780	17780	0
359	20240801	152600	943911320	17780	17780	17780	17780	0
360	20240801	152500	943911320	17780	17780	17780	17780	0
361	20240801	152400	943911320	17780	17780	17780	17780	0
362	20240801	152300	943911320	17780	17780	17780	17780	0
363	20240801	152200	943911320	17780	17780	17780	17780	0
364	20240801	152100	943911320	17780	17780	17780	17780	0
365	20240801	152000	943911320	17780	17780	17780	17780	0
366	20240801	151900	943911320	17780	17780	17780	17770	56
367	20240801	151800	942915690	17780	17780	17780	17780	73
368	20240801	151700	941617750	17780	17780	17780	17780	56
369	20240801	151600	940622070	17780	17780	17780	17770	56
370	20240801	151500	939626880	17770	17790	17790	17770	102
371	20240801	151400	937813950	17800	17800	17800	17800	7
372	20240801	151300	937689350	17800	17800	17800	17790	50
373	20240801	151200	936799510	17790	17800	17800	17790	10
374	20240801	151100	936621560	17800	17800	17810	17800	195
375	20240801	151000	933150510	17800	17810	17810	17800	17
376	20240801	150900	932847860	17810	17810	17810	17810	8
377	20240801	150800	932705380	17820	17810	17820	17810	19
378	20240801	150700	932366940	17810	17810	17810	17810	55
379	20240801	150600	931387390	17800	17800	17800	17800	76
380	20240801	150500	930034590	17800	17810	17810	17800	33
381	20240801	150400	929446940	17810	17810	17810	17800	528
382	20240801	150300	920047260	17810	17810	17810	17810	9
383	20240801	150200	919886970	17820	17810	17820	17810	179
384	20240801	150100	916698660	17800	17830	17830	17800	504
385	20240801	150000	907725300	17820	17820	17820	17820	40
386	20240801	145900	907012500	17820	17820	17820	17820	10
387	20240801	145800	906834300	17820	17820	17820	17820	76
388	20240801	145700	905479980	17820	17820	17820	17820	8
389	20240801	145600	905337420	17810	17810	17810	17810	10
390	20240801	145500	905159320	17810	17820	17820	17810	25
391	20240801	145400	904714020	17810	17840	17840	17810	356
392	20240801	145300	898372150	17840	17840	17840	17840	54
393	20240801	145200	897408790	17840	17840	17840	17840	0
394	20240801	145100	897408790	17840	17840	17840	17830	58
395	20240801	145000	896374100	17830	17830	17830	17830	5
396	20240801	144900	896284950	17830	17830	17830	17830	6
397	20240801	144800	896177970	17830	17840	17840	17830	27
398	20240801	144700	895696500	17830	17830	17830	17830	5
399	20240801	144600	895607350	17820	17830	17830	17820	87
400	20240801	144500	894056720	17840	17840	17840	17840	9
401	20240801	144400	893896160	17840	17840	17840	17840	13
402	20240801	144300	893664240	17840	17840	17840	17830	13
403	20240801	144200	893432430	17840	17840	17850	17840	51
404	20240801	144100	892522340	17840	17840	17840	17830	55
405	20240801	144000	891541240	17850	17840	17850	17840	20
406	20240801	143900	891184340	17850	17840	17850	17840	13
407	20240801	143800	890952360	17840	17850	17850	17840	32
408	20240801	143700	890381290	17850	17840	17850	17830	38
409	20240801	143600	889703200	17850	17870	17870	17840	106
410	20240801	143500	887810950	17870	17870	17870	17860	15
411	20240801	143400	887542960	17870	17890	17890	17870	85
412	20240801	143300	886023240	17890	17910	17910	17890	44
413	20240801	143200	885235640	17900	17910	17920	17900	510
414	20240801	143100	876106200	17920	17920	17920	17920	14
415	20240801	143000	875855320	17920	17920	17920	17920	0
416	20240801	142900	875855320	17920	17920	17920	17920	6
417	20240801	142800	875747800	17920	17920	17920	17920	0
418	20240801	142700	875747800	17920	17940	17940	17920	244
419	20240801	142600	871373170	17950	17960	17960	17950	48
420	20240801	142500	870511510	17960	17960	17960	17960	1
421	20240801	142400	870493550	17940	17940	17940	17940	5
422	20240801	142300	870403850	17940	17910	17940	17900	422
423	20240801	142200	862841900	17910	17900	17910	17900	95
424	20240801	142100	861141300	17900	17900	17900	17900	86
425	20240801	142000	859601900	17880	17880	17880	17880	810
426	20240801	141900	845119100	17880	17870	17880	17870	5
427	20240801	141800	845029740	17860	17870	17870	17860	23
428	20240801	141700	844618910	17870	17870	17870	17870	4
429	20240801	141600	844547430	17870	17870	17870	17870	5
430	20240801	141500	844458080	17870	17880	17880	17870	29
431	20240801	141400	843939800	17880	17880	17880	17880	0
432	20240801	141300	843939800	17880	17880	17880	17880	5
433	20240801	141200	843850400	17880	17880	17880	17880	24
434	20240801	141100	843421280	17880	17880	17880	17880	3
435	20240801	141000	843367640	17890	17940	17940	17890	904
436	20240801	140900	827182520	17950	17960	17960	17950	15
437	20240801	140800	826913230	17960	17960	17960	17960	5
438	20240801	140700	826823430	17950	17950	17950	17950	0
439	20240801	140600	826823430	17950	17950	17950	17950	3
440	20240801	140500	826769580	17960	17960	17960	17960	9
441	20240801	140400	826607940	17960	17960	17960	17960	0
442	20240801	140300	826607940	17960	17960	17960	17960	6
443	20240801	140200	826500180	17960	17960	17960	17960	28
444	20240801	140100	825997300	17960	17960	17960	17960	34
445	20240801	140000	825386660	17950	17950	17950	17950	5
446	20240801	135900	825296910	17950	17950	17950	17950	6
447	20240801	135800	825189210	17950	17950	17950	17950	0
448	20240801	135700	825189210	17950	17950	17950	17950	9
449	20240801	135600	825027660	17950	17980	17980	17950	17
450	20240801	135500	824722220	17990	17990	17990	17990	0
451	20240801	135400	824722220	17990	17990	17990	17990	5
452	20240801	135300	824632270	17990	17990	17990	17990	3
453	20240801	135200	824578300	18000	18010	18010	18000	60
454	20240801	135100	823498240	18010	18010	18010	18010	4
455	20240801	135000	823426200	18010	18000	18010	18000	69
456	20240801	134900	822184100	18000	18000	18000	18000	69
457	20240801	134800	820942100	18000	17990	18000	17990	4
458	20240801	134700	820870110	18000	17980	18000	17980	51
459	20240801	134600	819952140	17970	17960	17970	17960	4
460	20240801	134500	819880290	17960	17980	17980	17960	28
461	20240801	134400	819377300	17980	17990	17990	17980	32
462	20240801	134300	818801640	17990	18000	18000	17990	60
463	20240801	134200	817722140	18000	18000	18000	18000	2
464	20240801	134100	817686140	18000	18000	18000	18000	60
465	20240801	134000	816606140	18000	18000	18000	17990	41
466	20240801	133900	815868310	18000	18000	18000	18000	24
467	20240801	133800	815436310	18000	18000	18000	18000	0
468	20240801	133700	815436310	18000	18000	18000	18000	156
469	20240801	133600	812628310	18000	18000	18000	18000	400
470	20240801	133500	805428310	18000	18000	18000	18000	4
471	20240801	133400	805356310	18000	18010	18010	18000	80
472	20240801	133300	803916210	18010	18000	18010	18000	32
473	20240801	133200	803339930	18000	18000	18000	18000	3
474	20240801	133100	803285930	18010	18000	18010	17980	190
475	20240801	133000	799869330	18000	18010	18010	18000	48
476	20240801	132900	799005010	18010	18010	18010	18010	6
477	20240801	132800	798896950	18010	18010	18010	18010	16
478	20240801	132700	798608790	18000	17970	18010	17970	744
479	20240801	132600	785218710	17970	17950	17980	17950	725
480	20240801	132500	772201590	17950	17950	17950	17950	6
481	20240801	132400	772093890	17950	17950	17950	17950	9
482	20240801	132300	771932340	17940	17940	17940	17940	4
483	20240801	132200	771860580	17940	17950	17950	17940	387
484	20240801	132100	764914780	17950	17950	17950	17950	498
485	20240801	132000	755975680	17950	17950	17950	17950	11
486	20240801	131900	755778230	17950	17950	17950	17950	24
487	20240801	131800	755347430	17950	17940	17950	17940	17
488	20240801	131700	755042390	17930	17930	17930	17930	1
489	20240801	131600	755024460	17910	17910	17910	17910	1
490	20240801	131500	755006550	17950	17940	17950	17920	585
491	20240801	131400	744515550	17920	17920	17930	17920	1210
492	20240801	131300	722821910	17920	17920	17920	17920	155
493	20240801	131200	720044310	17920	17910	17920	17910	7
494	20240801	131100	719918930	17910	17930	17930	17910	962
495	20240801	131000	702672330	17930	17920	17930	17920	5
496	20240801	130900	702582690	17910	17910	17910	17910	0
497	20240801	130800	702582690	17910	17900	17910	17900	7
498	20240801	130700	702457340	17910	17930	17930	17910	27
499	20240801	130600	701973600	17930	17930	17930	17930	4
500	20240801	130500	701901880	17920	17930	17930	17920	33
501	20240801	130400	701310430	17950	17940	17950	17940	4
502	20240801	130300	701238640	17940	17950	17950	17940	2
503	20240801	130200	701202750	17950	17940	17950	17940	12
504	20240801	130100	700987380	17940	17930	17940	17930	9
505	20240801	130000	700825980	17930	17930	17930	17930	0
506	20240801	125900	700825980	17930	17920	17930	17920	55
507	20240801	125800	699839880	17920	17920	17920	17920	5
508	20240801	125700	699750280	17910	17910	17910	17910	27
509	20240801	125600	699266710	17910	17910	17910	17910	0
510	20240801	125500	699266710	17910	17910	17910	17910	10
511	20240801	125400	699087610	17910	17910	17910	17910	5
512	20240801	125300	698998060	17900	17900	17900	17900	42
513	20240801	125200	698246260	17900	17900	17900	17900	5
514	20240801	125100	698156760	17900	17900	17900	17900	53
515	20240801	125000	697208060	17910	17910	17910	17910	4
516	20240801	124900	697136420	17910	17910	17910	17910	5
517	20240801	124800	697046870	17910	17900	17910	17900	9
518	20240801	124700	696885730	17890	17890	17890	17890	0
519	20240801	124600	696885730	17890	17890	17890	17890	5
520	20240801	124500	696796280	17890	17890	17890	17890	11
521	20240801	124400	696599490	17890	17910	17910	17890	137
522	20240801	124300	694148460	17910	17910	17910	17900	17
523	20240801	124200	693844040	17920	17920	17920	17920	5
524	20240801	124100	693754440	17900	17880	17900	17880	66
525	20240801	124000	692573700	17880	17860	17880	17860	54
526	20240801	123900	691608480	17850	17850	17850	17850	0
527	20240801	123800	691608480	17850	17850	17850	17840	166
528	20240801	123700	688645660	17850	17850	17860	17850	31
529	20240801	123600	688092240	17840	17840	17840	17840	11
530	20240801	123500	687896000	17840	17840	17850	17840	29
531	20240801	123400	687378580	17840	17840	17840	17840	50
532	20240801	123300	686486580	17850	17830	17850	17830	26
533	20240801	123200	686022680	17860	17810	17860	17810	872
534	20240801	123100	670458820	17820	17830	17830	17820	21
535	20240801	123000	670084550	17820	17850	17850	17820	107
536	20240801	122900	668176190	17850	17860	17860	17850	220
537	20240801	122800	664247430	17850	17850	17850	17850	0
538	20240801	122700	664247430	17850	17850	17850	17850	2
539	20240801	122600	664211730	17820	17810	17830	17810	32
540	20240801	122500	663641590	17830	17820	17830	17800	189
541	20240801	122400	660272980	17810	17810	17810	17810	0
542	20240801	122300	660272980	17810	17820	17820	17810	12
543	20240801	122200	660059150	17820	17810	17820	17810	51
544	20240801	122100	659150730	17810	17810	17810	17810	77
545	20240801	122000	657779360	17810	17810	17810	17810	0
546	20240801	121900	657779360	17810	17850	17860	17810	271
547	20240801	121800	652950340	17850	17870	17870	17850	131
548	20240801	121700	650611190	17870	17870	17870	17870	6
549	20240801	121600	650503970	17870	17870	17870	17870	5
550	20240801	121500	650414620	17870	17900	17900	17870	170
551	20240801	121400	647373730	17900	17900	17900	17900	3
552	20240801	121300	647320030	17900	17910	17910	17890	123
553	20240801	121200	645118330	17910	17910	17910	17910	1
554	20240801	121100	645100420	17900	17900	17900	17900	40
555	20240801	121000	644384420	17900	17900	17900	17900	5
556	20240801	120900	644294920	17890	17890	17890	17890	10
557	20240801	120800	644116020	17890	17890	17890	17890	0
558	20240801	120700	644116020	17890	17890	17890	17890	9
559	20240801	120600	643955010	17890	17890	17890	17890	9
560	20240801	120500	643794000	17890	17890	17890	17890	0
561	20240801	120400	643794000	17890	17880	17890	17880	24
562	20240801	120300	643364660	17880	17880	17880	17880	0
563	20240801	120200	643364660	17880	17880	17880	17880	12
564	20240801	120100	643150100	17880	17870	17880	17870	172
565	20240801	120000	640074940	17870	17870	17870	17870	145
566	20240801	115900	637483790	17880	17890	17890	17880	63
567	20240801	115800	636357290	17900	17900	17900	17900	100
568	20240801	115700	634567290	17900	17900	17900	17900	0
569	20240801	115600	634567290	17900	17930	17930	17900	244
570	20240801	115500	630197140	17930	17940	17940	17930	44
571	20240801	115400	629407850	17950	17950	17950	17950	5
572	20240801	115300	629318100	17950	17950	17950	17950	6
573	20240801	115200	629210400	17950	17950	17950	17950	13
574	20240801	115100	628977050	17950	17950	17950	17950	6
575	20240801	115000	628869350	17950	17950	17950	17950	5
576	20240801	114900	628779600	17950	17940	17950	17940	33
577	20240801	114800	628187550	17940	17940	17940	17940	29
578	20240801	114700	627667290	17940	17940	17940	17940	25
579	20240801	114600	627218790	17940	17940	17940	17940	5
580	20240801	114500	627129090	17930	17940	17940	17930	9
581	20240801	114400	626967680	17940	17940	17940	17940	7
582	20240801	114300	626842100	17940	17940	17940	17940	5
583	20240801	114200	626752400	17940	17940	17940	17940	0
584	20240801	114100	626752400	17940	17950	17960	17940	21
585	20240801	114000	626375570	17960	17950	17960	17950	14
586	20240801	113900	626124220	17940	17940	17940	17940	0
587	20240801	113800	626124220	17940	17940	17940	17940	5
588	20240801	113700	626034520	17940	17940	17940	17940	6
589	20240801	113600	625926880	17940	17940	17940	17940	0
590	20240801	113500	625926880	17940	17940	17940	17940	3
591	20240801	113400	625873060	17940	17950	17950	17940	10
592	20240801	113300	625693600	17940	17960	17960	17940	234
593	20240801	113200	621493680	17960	17950	17960	17950	20
594	20240801	113100	621134570	17950	17950	17950	17940	68
595	20240801	113000	619914090	17940	17930	17940	17930	19
596	20240801	112900	619573280	17920	17920	17920	17920	1
597	20240801	112800	619555360	17910	17900	17910	17900	94
598	20240801	112700	617872750	17900	17900	17900	17900	9
599	20240801	112600	617711650	17900	17890	17900	17890	76
600	20240801	112500	616351970	17890	17890	17890	17890	10
601	20240801	112400	616173070	17890	17890	17890	17890	0
602	20240801	112300	616173070	17890	17890	17900	17890	5
603	20240801	112200	616083610	17890	17880	17890	17870	56
604	20240801	112100	615082770	17880	17890	17890	17880	7
605	20240801	112000	614957550	17880	17880	17880	17880	2
606	20240801	111900	614921790	17890	17890	17890	17880	42
607	20240801	111800	614170420	17900	17900	17900	17900	5
608	20240801	111700	614080920	17900	17900	17900	17900	5
609	20240801	111600	613991420	17890	17890	17890	17890	3
610	20240801	111500	613937750	17890	17890	17890	17880	17
611	20240801	111400	613633720	17890	17890	17890	17890	5
612	20240801	111300	613544270	17880	17880	17880	17880	10
613	20240801	111200	613365470	17880	17880	17880	17870	66
614	20240801	111100	612185890	17880	17880	17890	17880	92
615	20240801	111000	610540900	17890	17890	17890	17890	8
616	20240801	110900	610397780	17890	17880	17890	17880	10
617	20240801	110800	610218890	17860	17880	17890	17860	111
618	20240801	110700	608235120	17870	17860	17870	17850	24
619	20240801	110600	607806500	17860	17850	17860	17840	201
620	20240801	110500	604216840	17850	17850	17850	17850	14
621	20240801	110400	603966940	17820	17820	17820	17820	0
622	20240801	110300	603966940	17820	17820	17820	17820	3
623	20240801	110200	603913480	17800	17790	17800	17790	18
624	20240801	110100	603593250	17790	17780	17810	17780	716
625	20240801	110000	590851570	17780	17780	17780	17780	3
626	20240801	105900	590798230	17780	17780	17780	17770	41
627	20240801	105800	590069440	17790	17790	17790	17790	6
628	20240801	105700	589962700	17790	17780	17790	17780	17
629	20240801	105600	589660420	17780	17780	17780	17780	4
630	20240801	105500	589589300	17780	17780	17780	17780	6
631	20240801	105400	589482620	17770	17770	17770	17750	131
632	20240801	105300	587154970	17770	17770	17770	17770	120
633	20240801	105200	585022570	17780	17800	17800	17780	496
634	20240801	105100	576198820	17800	17800	17800	17800	23
635	20240801	105000	575789420	17800	17800	17800	17790	118
636	20240801	104900	573690060	17800	17790	17800	17790	15
637	20240801	104800	573423160	17790	17790	17790	17790	11
638	20240801	104700	573227470	17790	17780	17800	17780	23
639	20240801	104600	572818300	17780	17770	17800	17770	64
640	20240801	104500	571680870	17760	17730	17760	17730	738
641	20240801	104400	558585720	17720	17720	17740	17720	48
642	20240801	104300	557734280	17710	17700	17710	17700	13
643	20240801	104200	557504150	17700	17700	17700	17700	19
644	20240801	104100	557167850	17700	17710	17710	17700	98
645	20240801	104000	555433010	17710	17710	17710	17710	3
646	20240801	103900	555379880	17750	17690	17750	17690	13
647	20240801	103800	555149580	17690	17680	17690	17680	289
648	20240801	103700	550037760	17680	17690	17690	17680	43
649	20240801	103600	549277110	17700	17720	17720	17700	319
650	20240801	103500	543629950	17760	17760	17760	17760	8
651	20240801	103400	543487870	17780	17780	17780	17780	1
652	20240801	103300	543470090	17730	17680	17730	17680	471
653	20240801	103200	535125040	17680	17660	17680	17660	20
654	20240801	103100	534771760	17620	17620	17620	17620	873
655	20240801	103000	519389500	17610	17610	17620	17610	180
656	20240801	102900	516218700	17620	17670	17670	17620	302
657	20240801	102800	510889250	17680	17680	17680	17680	3
658	20240801	102700	510836210	17680	17670	17680	17670	42
659	20240801	102600	510094020	17680	17690	17690	17680	96
660	20240801	102500	508396240	17700	17700	17700	17700	0
661	20240801	102400	508396240	17700	17690	17700	17690	47
662	20240801	102300	507564720	17700	17700	17700	17700	476
663	20240801	102200	499139520	17700	17710	17710	17700	923
664	20240801	102100	482799970	17720	17730	17730	17720	257
665	20240801	102000	478245640	17710	17760	17760	17710	994
666	20240801	101900	460628850	17770	17790	17790	17770	685
667	20240801	101800	448455650	17800	17800	17800	17800	0
668	20240801	101700	448455650	17800	17810	17810	17800	96
669	20240801	101600	446746800	17810	17810	17810	17810	10
670	20240801	101500	446568700	17810	17830	17830	17810	284
671	20240801	101400	441510520	17830	17870	17870	17830	276
672	20240801	101300	436583540	17880	17890	17890	17880	16
673	20240801	101200	436297310	17890	17890	17890	17890	7
674	20240801	101100	436172080	17890	17890	17890	17890	5
675	20240801	101000	436082630	17870	17870	17870	17870	3
676	20240801	100900	436029020	17890	17910	17910	17890	304
677	20240801	100800	430589450	17920	17910	17920	17910	55
678	20240801	100700	429604350	17920	17910	17920	17910	10
679	20240801	100600	429425170	17890	17890	17890	17890	105
680	20240801	100500	427546720	17890	17900	17900	17890	5
681	20240801	100400	427457260	17880	17880	17880	17880	119
682	20240801	100300	425329540	17810	17810	17820	17810	527
683	20240801	100200	415942370	17850	17820	17850	17800	493
684	20240801	100100	407156900	17820	17830	17830	17820	177
685	20240801	100000	404002540	17850	17890	17890	17850	283
686	20240801	095900	398950300	17900	17910	17910	17900	14
687	20240801	095800	398699660	17910	17920	17920	17900	379
688	20240801	095700	391914110	17920	17940	17940	17920	73
689	20240801	095600	390605780	17930	17930	17930	17930	0
690	20240801	095500	390605780	17930	17930	17930	17930	2
691	20240801	095400	390569920	17940	17930	17940	17930	227
692	20240801	095300	386497740	17930	17930	17930	17930	5
693	20240801	095200	386408090	17930	17930	17930	17930	1
694	20240801	095100	386390160	17920	17940	17940	17920	74
695	20240801	095000	385063670	17950	17930	17950	17930	35
696	20240801	094900	384435620	17930	17970	17970	17930	266
697	20240801	094800	379659010	17980	17980	17980	17980	9
698	20240801	094700	379497190	17970	17970	17970	17970	4
699	20240801	094600	379425310	17960	17960	17960	17960	2
700	20240801	094500	379389390	17970	17970	17970	17970	6
701	20240801	094400	379281570	17970	17970	17970	17970	36
702	20240801	094300	378634650	17970	17950	17970	17950	286
703	20240801	094200	373500670	17970	17940	17980	17940	134
704	20240801	094100	371094270	17940	17910	17980	17910	111
705	20240801	094000	369103500	17910	17910	17910	17900	250
706	20240801	093900	364627910	17910	17920	17920	17910	100
707	20240801	093800	362836500	17910	17910	17910	17910	0
708	20240801	093700	362836500	17910	17920	17920	17910	200
709	20240801	093600	359254120	17920	17940	17940	17920	147
710	20240801	093500	356617500	17940	17930	17950	17910	776
711	20240801	093400	342707620	17940	17940	17940	17940	3
712	20240801	093300	342653800	17950	17950	17950	17950	711
713	20240801	093200	329891350	17950	17970	17970	17950	534
714	20240801	093100	320301710	17970	17980	17980	17970	309
715	20240801	093000	314748230	18000	18000	18000	18000	11
716	20240801	092900	314550230	18010	18000	18010	18000	4
717	20240801	092800	314478200	18010	18010	18010	18010	0
718	20240801	092700	314478200	18010	18010	18030	18010	1163
719	20240801	092600	293527750	18020	18030	18030	18020	112
720	20240801	092500	291509410	18030	18040	18040	18020	162
721	20240801	092400	288587850	18040	18060	18060	18040	202
722	20240801	092300	284941990	18080	18120	18120	18080	280
723	20240801	092200	279879230	18120	18150	18160	18120	784
724	20240801	092100	265653680	18160	18100	18180	18100	1782
725	20240801	092000	233306000	18100	18060	18100	18040	969
726	20240801	091900	215783760	18040	17990	18090	17990	2240
727	20240801	091800	175418210	17990	17970	17990	17970	33
728	20240801	091700	174824940	17970	17990	17990	17950	493
729	20240801	091600	165967750	18010	18010	18010	18000	114
730	20240801	091500	163915610	18010	18010	18020	18000	453
731	20240801	091400	155754820	18010	17960	18010	17960	590
732	20240801	091300	145140550	17950	17950	17990	17940	304
733	20240801	091200	139677650	17950	17950	17970	17930	288
734	20240801	091100	134509730	17950	17940	17980	17940	1572
735	20240801	091000	106296710	17940	17960	17960	17940	85
736	20240801	090900	104771610	17950	17950	17950	17950	195
737	20240801	090800	101271360	17970	18010	18020	17970	996
738	20240801	090700	83350950	18000	18000	18020	18000	159
739	20240801	090600	80488270	18000	18030	18030	17990	1256
740	20240801	090500	57874860	18030	17970	18040	17970	824
741	20240801	090400	43041010	17960	17920	17960	17920	885
742	20240801	090300	27166710	17910	17870	17910	17860	227
743	20240801	090200	23109160	17800	17750	17910	17750	467
744	20240801	090100	14779480	17730	17680	17730	17660	430
745	20240801	090000	7168340	17650	17610	17650	17610	407