KissMeData/272550/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	205400	481340750	18990	18990	18990	18990	154
3	20240801	205300	481340750	18990	18990	18990	18990	0
4	20240801	205200	481340750	18990	18990	18990	18990	0
5	20240801	205100	481340750	18990	18990	18990	18990	0
6	20240801	205000	481340750	18990	18990	18990	18990	0
7	20240801	204900	481340750	18990	18990	18990	18990	0
8	20240801	204800	481340750	18990	18990	18990	18990	0
9	20240801	204700	481340750	18990	18990	18990	18990	0
10	20240801	204600	481340750	18990	18990	18990	18990	0
11	20240801	204500	481340750	18990	18990	18990	18990	0
12	20240801	204400	481340750	18990	18990	18990	18990	0
13	20240801	204300	481340750	18990	18990	18990	18990	0
14	20240801	204200	481340750	18990	18990	18990	18990	0
15	20240801	204100	481340750	18990	18990	18990	18990	0
16	20240801	204000	481340750	18990	18990	18990	18990	0
17	20240801	203900	481340750	18990	18990	18990	18990	0
18	20240801	203800	481340750	18990	18990	18990	18990	0
19	20240801	203700	481340750	18990	18990	18990	18990	0
20	20240801	203600	481340750	18990	18990	18990	18990	0
21	20240801	203500	481340750	18990	18990	18990	18990	0
22	20240801	203400	481340750	18990	18990	18990	18990	0
23	20240801	203300	481340750	18990	18990	18990	18990	0
24	20240801	203200	481340750	18990	18990	18990	18990	0
25	20240801	203100	481340750	18990	18990	18990	18990	0
26	20240801	203000	481340750	18990	18990	18990	18990	0
27	20240801	202900	481340750	18990	18990	18990	18990	0
28	20240801	202800	481340750	18990	18990	18990	18990	0
29	20240801	202700	481340750	18990	18990	18990	18990	0
30	20240801	202600	481340750	18990	18990	18990	18990	0
31	20240801	202500	481340750	18990	18990	18990	18990	0
32	20240801	202400	481340750	18990	18990	18990	18990	154
33	20240801	202300	481340750	18990	18990	18990	18990	0
34	20240801	202200	481340750	18990	18990	18990	18990	0
35	20240801	202100	481340750	18990	18990	18990	18990	0
36	20240801	202000	481340750	18990	18990	18990	18990	0
37	20240801	201900	481340750	18990	18990	18990	18990	0
38	20240801	201800	481340750	18990	18990	18990	18990	0
39	20240801	201700	481340750	18990	18990	18990	18990	0
40	20240801	201600	481340750	18990	18990	18990	18990	0
41	20240801	201500	481340750	18990	18990	18990	18990	0
42	20240801	201400	481340750	18990	18990	18990	18990	0
43	20240801	201300	481340750	18990	18990	18990	18990	0
44	20240801	201200	481340750	18990	18990	18990	18990	0
45	20240801	201100	481340750	18990	18990	18990	18990	0
46	20240801	201000	481340750	18990	18990	18990	18990	0
47	20240801	200900	481340750	18990	18990	18990	18990	0
48	20240801	200800	481340750	18990	18990	18990	18990	0
49	20240801	200700	481340750	18990	18990	18990	18990	0
50	20240801	200600	481340750	18990	18990	18990	18990	0
51	20240801	200500	481340750	18990	18990	18990	18990	0
52	20240801	200400	481340750	18990	18990	18990	18990	0
53	20240801	200300	481340750	18990	18990	18990	18990	0
54	20240801	200200	481340750	18990	18990	18990	18990	0
55	20240801	200100	481340750	18990	18990	18990	18990	0
56	20240801	200000	481340750	18990	18990	18990	18990	0
57	20240801	195900	481340750	18990	18990	18990	18990	0
58	20240801	195800	481340750	18990	18990	18990	18990	0
59	20240801	195700	481340750	18990	18990	18990	18990	0
60	20240801	195600	481340750	18990	18990	18990	18990	0
61	20240801	195500	481340750	18990	18990	18990	18990	0
62	20240801	195400	481340750	18990	18990	18990	18990	154
63	20240801	195300	481340750	18990	18990	18990	18990	0
64	20240801	195200	481340750	18990	18990	18990	18990	0
65	20240801	195100	481340750	18990	18990	18990	18990	0
66	20240801	195000	481340750	18990	18990	18990	18990	0
67	20240801	194900	481340750	18990	18990	18990	18990	0
68	20240801	194800	481340750	18990	18990	18990	18990	0
69	20240801	194700	481340750	18990	18990	18990	18990	0
70	20240801	194600	481340750	18990	18990	18990	18990	0
71	20240801	194500	481340750	18990	18990	18990	18990	0
72	20240801	194400	481340750	18990	18990	18990	18990	0
73	20240801	194300	481340750	18990	18990	18990	18990	0
74	20240801	194200	481340750	18990	18990	18990	18990	0
75	20240801	194100	481340750	18990	18990	18990	18990	0
76	20240801	194000	481340750	18990	18990	18990	18990	0
77	20240801	193900	481340750	18990	18990	18990	18990	0
78	20240801	193800	481340750	18990	18990	18990	18990	0
79	20240801	193700	481340750	18990	18990	18990	18990	0
80	20240801	193600	481340750	18990	18990	18990	18990	0
81	20240801	193500	481340750	18990	18990	18990	18990	0
82	20240801	193400	481340750	18990	18990	18990	18990	0
83	20240801	193300	481340750	18990	18990	18990	18990	0
84	20240801	193200	481340750	18990	18990	18990	18990	0
85	20240801	193100	481340750	18990	18990	18990	18990	0
86	20240801	193000	481340750	18990	18990	18990	18990	0
87	20240801	192900	481340750	18990	18990	18990	18990	0
88	20240801	192800	481340750	18990	18990	18990	18990	0
89	20240801	192700	481340750	18990	18990	18990	18990	0
90	20240801	192600	481340750	18990	18990	18990	18990	0
91	20240801	192500	481340750	18990	18990	18990	18990	0
92	20240801	192400	481340750	18990	18990	18990	18990	154
93	20240801	192300	481340750	18990	18990	18990	18990	0
94	20240801	192200	481340750	18990	18990	18990	18990	0
95	20240801	192100	481340750	18990	18990	18990	18990	0
96	20240801	192000	481340750	18990	18990	18990	18990	0
97	20240801	191900	481340750	18990	18990	18990	18990	0
98	20240801	191800	481340750	18990	18990	18990	18990	0
99	20240801	191700	481340750	18990	18990	18990	18990	0
100	20240801	191600	481340750	18990	18990	18990	18990	0
101	20240801	191500	481340750	18990	18990	18990	18990	0
102	20240801	191400	481340750	18990	18990	18990	18990	0
103	20240801	191300	481340750	18990	18990	18990	18990	0
104	20240801	191200	481340750	18990	18990	18990	18990	0
105	20240801	191100	481340750	18990	18990	18990	18990	0
106	20240801	191000	481340750	18990	18990	18990	18990	0
107	20240801	190900	481340750	18990	18990	18990	18990	0
108	20240801	190800	481340750	18990	18990	18990	18990	0
109	20240801	190700	481340750	18990	18990	18990	18990	0
110	20240801	190600	481340750	18990	18990	18990	18990	0
111	20240801	190500	481340750	18990	18990	18990	18990	0
112	20240801	190400	481340750	18990	18990	18990	18990	0
113	20240801	190300	481340750	18990	18990	18990	18990	0
114	20240801	190200	481340750	18990	18990	18990	18990	0
115	20240801	190100	481340750	18990	18990	18990	18990	0
116	20240801	190000	481340750	18990	18990	18990	18990	0
117	20240801	185900	481340750	18990	18990	18990	18990	0
118	20240801	185800	481340750	18990	18990	18990	18990	0
119	20240801	185700	481340750	18990	18990	18990	18990	0
120	20240801	185600	481340750	18990	18990	18990	18990	0
121	20240801	185500	481340750	18990	18990	18990	18990	0
122	20240801	185400	481340750	18990	18990	18990	18990	154
123	20240801	185300	481340750	18990	18990	18990	18990	0
124	20240801	185200	481340750	18990	18990	18990	18990	0
125	20240801	185100	481340750	18990	18990	18990	18990	0
126	20240801	185000	481340750	18990	18990	18990	18990	0
127	20240801	184900	481340750	18990	18990	18990	18990	0
128	20240801	184800	481340750	18990	18990	18990	18990	0
129	20240801	184700	481340750	18990	18990	18990	18990	0
130	20240801	184600	481340750	18990	18990	18990	18990	0
131	20240801	184500	481340750	18990	18990	18990	18990	0
132	20240801	184400	481340750	18990	18990	18990	18990	0
133	20240801	184300	481340750	18990	18990	18990	18990	0
134	20240801	184200	481340750	18990	18990	18990	18990	0
135	20240801	184100	481340750	18990	18990	18990	18990	0
136	20240801	184000	481340750	18990	18990	18990	18990	0
137	20240801	183900	481340750	18990	18990	18990	18990	0
138	20240801	183800	481340750	18990	18990	18990	18990	0
139	20240801	183700	481340750	18990	18990	18990	18990	0
140	20240801	183600	481340750	18990	18990	18990	18990	0
141	20240801	183500	481340750	18990	18990	18990	18990	0
142	20240801	183400	481340750	18990	18990	18990	18990	0
143	20240801	183300	481340750	18990	18990	18990	18990	0
144	20240801	183200	481340750	18990	18990	18990	18990	0
145	20240801	183100	481340750	18990	18990	18990	18990	0
146	20240801	183000	481340750	18990	18990	18990	18990	0
147	20240801	182900	481340750	18990	18990	18990	18990	0
148	20240801	182800	481340750	18990	18990	18990	18990	0
149	20240801	182700	481340750	18990	18990	18990	18990	0
150	20240801	182600	481340750	18990	18990	18990	18990	0
151	20240801	182500	481340750	18990	18990	18990	18990	0
152	20240801	182400	481340750	18990	18990	18990	18990	154
153	20240801	182300	481340750	18990	18990	18990	18990	0
154	20240801	182200	481340750	18990	18990	18990	18990	0
155	20240801	182100	481340750	18990	18990	18990	18990	0
156	20240801	182000	481340750	18990	18990	18990	18990	0
157	20240801	181900	481340750	18990	18990	18990	18990	0
158	20240801	181800	481340750	18990	18990	18990	18990	0
159	20240801	181700	481340750	18990	18990	18990	18990	0
160	20240801	181600	481340750	18990	18990	18990	18990	0
161	20240801	181500	481340750	18990	18990	18990	18990	0
162	20240801	181400	481340750	18990	18990	18990	18990	0
163	20240801	181300	481340750	18990	18990	18990	18990	0
164	20240801	181200	481340750	18990	18990	18990	18990	0
165	20240801	181100	481340750	18990	18990	18990	18990	0
166	20240801	181000	481340750	18990	18990	18990	18990	0
167	20240801	180900	481340750	18990	18990	18990	18990	0
168	20240801	180800	481340750	18990	18990	18990	18990	0
169	20240801	180700	481340750	18990	18990	18990	18990	0
170	20240801	180600	481340750	18990	18990	18990	18990	0
171	20240801	180500	481340750	18990	18990	18990	18990	0
172	20240801	180400	481340750	18990	18990	18990	18990	0
173	20240801	180300	481340750	18990	18990	18990	18990	0
174	20240801	180200	481340750	18990	18990	18990	18990	0
175	20240801	180100	481340750	18990	18990	18990	18990	0
176	20240801	180000	481340750	18990	18990	18990	18990	0
177	20240801	175900	481340750	18990	18990	18990	18990	0
178	20240801	175800	481340750	18990	18990	18990	18990	0
179	20240801	175700	481340750	18990	18990	18990	18990	0
180	20240801	175600	481340750	18990	18990	18990	18990	0
181	20240801	175500	481340750	18990	18990	18990	18990	0
182	20240801	175400	481340750	18990	18990	18990	18990	154
183	20240801	175300	481340750	18990	18990	18990	18990	0
184	20240801	175200	481340750	18990	18990	18990	18990	0
185	20240801	175100	481340750	18990	18990	18990	18990	0
186	20240801	175000	481340750	18990	18990	18990	18990	0
187	20240801	174900	481340750	18990	18990	18990	18990	0
188	20240801	174800	481340750	18990	18990	18990	18990	0
189	20240801	174700	481340750	18990	18990	18990	18990	0
190	20240801	174600	481340750	18990	18990	18990	18990	0
191	20240801	174500	481340750	18990	18990	18990	18990	0
192	20240801	174400	481340750	18990	18990	18990	18990	0
193	20240801	174300	481340750	18990	18990	18990	18990	0
194	20240801	174200	481340750	18990	18990	18990	18990	0
195	20240801	174100	481340750	18990	18990	18990	18990	0
196	20240801	174000	481340750	18990	18990	18990	18990	0
197	20240801	173900	481340750	18990	18990	18990	18990	0
198	20240801	173800	481340750	18990	18990	18990	18990	0
199	20240801	173700	481340750	18990	18990	18990	18990	0
200	20240801	173600	481340750	18990	18990	18990	18990	0
201	20240801	173500	481340750	18990	18990	18990	18990	0
202	20240801	173400	481340750	18990	18990	18990	18990	0
203	20240801	173300	481340750	18990	18990	18990	18990	0
204	20240801	173200	481340750	18990	18990	18990	18990	0
205	20240801	173100	481340750	18990	18990	18990	18990	0
206	20240801	173000	481340750	18990	18990	18990	18990	0
207	20240801	172900	481340750	18990	18990	18990	18990	0
208	20240801	172800	481340750	18990	18990	18990	18990	0
209	20240801	172700	481340750	18990	18990	18990	18990	0
210	20240801	172600	481340750	18990	18990	18990	18990	0
211	20240801	172500	481340750	18990	18990	18990	18990	0
212	20240801	172400	481340750	18990	18990	18990	18990	154
213	20240801	172300	481340750	18990	18990	18990	18990	0
214	20240801	172200	481340750	18990	18990	18990	18990	0
215	20240801	172100	481340750	18990	18990	18990	18990	0
216	20240801	172000	481340750	18990	18990	18990	18990	0
217	20240801	171900	481340750	18990	18990	18990	18990	0
218	20240801	171800	481340750	18990	18990	18990	18990	0
219	20240801	171700	481340750	18990	18990	18990	18990	0
220	20240801	171600	481340750	18990	18990	18990	18990	0
221	20240801	171500	481340750	18990	18990	18990	18990	0
222	20240801	171400	481340750	18990	18990	18990	18990	0
223	20240801	171300	481340750	18990	18990	18990	18990	0
224	20240801	171200	481340750	18990	18990	18990	18990	0
225	20240801	171100	481340750	18990	18990	18990	18990	0
226	20240801	171000	481340750	18990	18990	18990	18990	0
227	20240801	170900	481340750	18990	18990	18990	18990	0
228	20240801	170800	481340750	18990	18990	18990	18990	0
229	20240801	170700	481340750	18990	18990	18990	18990	0
230	20240801	170600	481340750	18990	18990	18990	18990	0
231	20240801	170500	481340750	18990	18990	18990	18990	0
232	20240801	170400	481340750	18990	18990	18990	18990	0
233	20240801	170300	481340750	18990	18990	18990	18990	0
234	20240801	170200	481340750	18990	18990	18990	18990	0
235	20240801	170100	481340750	18990	18990	18990	18990	0
236	20240801	170000	481340750	18990	18990	18990	18990	0
237	20240801	165900	481340750	18990	18990	18990	18990	0
238	20240801	165800	481340750	18990	18990	18990	18990	0
239	20240801	165700	481340750	18990	18990	18990	18990	0
240	20240801	165600	481340750	18990	18990	18990	18990	0
241	20240801	165500	481340750	18990	18990	18990	18990	0
242	20240801	165400	481340750	18990	18990	18990	18990	154
243	20240801	165300	481340750	18990	18990	18990	18990	0
244	20240801	165200	481340750	18990	18990	18990	18990	0
245	20240801	165100	481340750	18990	18990	18990	18990	0
246	20240801	165000	481340750	18990	18990	18990	18990	0
247	20240801	164900	481340750	18990	18990	18990	18990	0
248	20240801	164800	481340750	18990	18990	18990	18990	0
249	20240801	164700	481340750	18990	18990	18990	18990	0
250	20240801	164600	481340750	18990	18990	18990	18990	0
251	20240801	164500	481340750	18990	18990	18990	18990	0
252	20240801	164400	481340750	18990	18990	18990	18990	0
253	20240801	164300	481340750	18990	18990	18990	18990	0
254	20240801	164200	481340750	18990	18990	18990	18990	0
255	20240801	164100	481340750	18990	18990	18990	18990	0
256	20240801	164000	481340750	18990	18990	18990	18990	0
257	20240801	163900	481340750	18990	18990	18990	18990	0
258	20240801	163800	481340750	18990	18990	18990	18990	0
259	20240801	163700	481340750	18990	18990	18990	18990	0
260	20240801	163600	481340750	18990	18990	18990	18990	0
261	20240801	163500	481340750	18990	18990	18990	18990	0
262	20240801	163400	481340750	18990	18990	18990	18990	0
263	20240801	163300	481340750	18990	18990	18990	18990	0
264	20240801	163200	481340750	18990	18990	18990	18990	0
265	20240801	163100	481340750	18990	18990	18990	18990	0
266	20240801	163000	481340750	18990	18990	18990	18990	0
267	20240801	162900	481340750	18990	18990	18990	18990	0
268	20240801	162800	481340750	18990	18990	18990	18990	0
269	20240801	162700	481340750	18990	18990	18990	18990	0
270	20240801	162600	481340750	18990	18990	18990	18990	0
271	20240801	162500	481340750	18990	18990	18990	18990	0
272	20240801	162400	481340750	18990	18990	18990	18990	154
273	20240801	162300	481340750	18990	18990	18990	18990	0
274	20240801	162200	481340750	18990	18990	18990	18990	0
275	20240801	162100	481340750	18990	18990	18990	18990	0
276	20240801	162000	481340750	18990	18990	18990	18990	0
277	20240801	161900	481340750	18990	18990	18990	18990	0
278	20240801	161800	481340750	18990	18990	18990	18990	0
279	20240801	161700	481340750	18990	18990	18990	18990	0
280	20240801	161600	481340750	18990	18990	18990	18990	0
281	20240801	161500	481340750	18990	18990	18990	18990	0
282	20240801	161400	481340750	18990	18990	18990	18990	0
283	20240801	161300	481340750	18990	18990	18990	18990	0
284	20240801	161200	481340750	18990	18990	18990	18990	0
285	20240801	161100	481340750	18990	18990	18990	18990	0
286	20240801	161000	481340750	18990	18990	18990	18990	0
287	20240801	160900	481340750	18990	18990	18990	18990	0
288	20240801	160800	481340750	18990	18990	18990	18990	0
289	20240801	160700	481340750	18990	18990	18990	18990	0
290	20240801	160600	481340750	18990	18990	18990	18990	0
291	20240801	160500	481340750	18990	18990	18990	18990	0
292	20240801	160400	481340750	18990	18990	18990	18990	0
293	20240801	160300	481340750	18990	18990	18990	18990	0
294	20240801	160200	481340750	18990	18990	18990	18990	0
295	20240801	160100	481340750	18990	18990	18990	18990	0
296	20240801	160000	481340750	18990	18990	18990	18990	0
297	20240801	155900	481340750	18990	18990	18990	18990	0
298	20240801	155800	481340750	18990	18990	18990	18990	0
299	20240801	155700	481340750	18990	18990	18990	18990	0
300	20240801	155600	481340750	18990	18990	18990	18990	0
301	20240801	155500	481340750	18990	18990	18990	18990	0
302	20240801	155400	481340750	18990	18990	18990	18990	154
303	20240801	155300	481340750	18990	18990	18990	18990	0
304	20240801	155200	481340750	18990	18990	18990	18990	0
305	20240801	155100	481340750	18990	18990	18990	18990	0
306	20240801	155000	481340750	18990	18990	18990	18990	0
307	20240801	154900	481340750	18990	18990	18990	18990	0
308	20240801	154800	481340750	18990	18990	18990	18990	0
309	20240801	154700	481340750	18990	18990	18990	18990	0
310	20240801	154600	481340750	18990	18990	18990	18990	0
311	20240801	154500	481340750	18990	18990	18990	18990	0
312	20240801	154400	481340750	18990	18990	18990	18990	0
313	20240801	154300	481340750	18990	18990	18990	18990	0
314	20240801	154200	481340750	18990	18990	18990	18990	0
315	20240801	154100	481340750	18990	18990	18990	18990	0
316	20240801	154000	481340750	18990	18990	18990	18990	0
317	20240801	153900	481340750	18990	18990	18990	18990	0
318	20240801	153800	481340750	18990	18990	18990	18990	0
319	20240801	153700	481340750	18990	18990	18990	18990	0
320	20240801	153600	481340750	18990	18990	18990	18990	0
321	20240801	153500	481340750	18990	18990	18990	18990	0
322	20240801	153400	481340750	18990	18990	18990	18990	0
323	20240801	153300	481340750	18990	18990	18990	18990	0
324	20240801	153200	481340750	18990	18990	18990	18990	0
325	20240801	153100	481340750	18990	18990	18990	18990	0
326	20240801	153000	481340750	18990	18990	18990	18990	154
327	20240801	152900	478416290	18990	18990	18990	18990	0
328	20240801	152800	478416290	18990	18990	18990	18990	0
329	20240801	152700	478416290	18990	18990	18990	18990	0
330	20240801	152600	478416290	18990	18990	18990	18990	0
331	20240801	152500	478416290	18990	18990	18990	18990	0
332	20240801	152400	478416290	18990	18990	18990	18990	0
333	20240801	152300	478416290	18990	18990	18990	18990	0
334	20240801	152200	478416290	18990	18990	18990	18990	0
335	20240801	152100	478416290	18990	18990	18990	18990	0
336	20240801	152000	478416290	18990	18990	18990	18990	0
337	20240801	151900	478416290	18990	18990	18990	18970	242
338	20240801	151800	473824210	18990	18990	18990	18990	42
339	20240801	151700	473026630	18980	18990	18990	18980	42
340	20240801	151600	472229150	18980	18990	18990	18980	45
341	20240801	151500	471374710	18990	18970	18990	18970	105
342	20240801	151400	469381900	18980	18980	18980	18980	62
343	20240801	151300	468205140	18980	18970	18980	18970	93
344	20240801	151200	466440610	18980	18980	18980	18980	33
345	20240801	151100	465814270	18980	18980	18980	18980	32
346	20240801	151000	465206910	18960	18970	18980	18960	106
347	20240801	150900	463196410	18980	18980	18980	18980	32
348	20240801	150800	462589050	18980	18980	18980	18980	0
349	20240801	150700	462589050	18980	18980	18980	18980	32
350	20240801	150600	461981690	18980	18980	18980	18980	32
351	20240801	150500	461374330	18980	18980	18980	18980	32
352	20240801	150400	460766970	18980	18980	18980	18980	32
353	20240801	150300	460159610	18980	18970	18980	18970	42
354	20240801	150200	459362550	18980	18980	18980	18980	32
355	20240801	150100	458755190	18980	18980	18980	18980	32
356	20240801	150000	458147830	18980	18980	18980	18980	32
357	20240801	145900	457540470	18980	18980	18980	18980	2
358	20240801	145800	457502510	18980	18980	18980	18980	32
359	20240801	145700	456895150	18980	18980	18980	18980	32
360	20240801	145600	456287790	18980	18980	18980	18980	54
361	20240801	145500	455262870	18980	18980	18980	18980	32
362	20240801	145400	454655510	18980	18980	18980	18980	32
363	20240801	145300	454048150	18980	18980	18980	18980	32
364	20240801	145200	453440790	18970	18980	18980	18970	63
365	20240801	145100	452245360	18980	18980	18980	18980	32
366	20240801	145000	451638000	18980	18980	18980	18980	54
367	20240801	144900	450613080	18980	18980	18980	18980	37
368	20240801	144800	449910820	18980	18980	18980	18950	108
369	20240801	144700	447862920	18980	18980	18980	18980	49
370	20240801	144600	446932900	18980	18970	18980	18970	47
371	20240801	144500	446040990	18980	18980	18980	18980	64
372	20240801	144400	444826270	18980	18980	18980	18980	34
373	20240801	144300	444180950	18980	18980	18980	18980	34
374	20240801	144200	443535630	18980	18980	18980	18980	34
375	20240801	144100	442890310	18980	18980	18980	18980	3
376	20240801	144000	442833370	18980	18980	18980	18980	34
377	20240801	143900	442188050	18980	18980	18980	18980	37
378	20240801	143800	441485790	18980	18970	18980	18970	39
379	20240801	143700	440745620	18980	18980	18980	18970	36
380	20240801	143600	440062350	18960	18970	18970	18960	283
381	20240801	143500	434695300	18970	18970	18970	18970	36
382	20240801	143400	434012380	18970	18970	18970	18970	35
383	20240801	143300	433348430	18970	18970	18970	18970	31
384	20240801	143200	432760360	18970	18970	18970	18970	36
385	20240801	143100	432077440	18970	18970	18970	18970	38
386	20240801	143000	431356580	18970	18970	18970	18970	35
387	20240801	142900	430692630	18970	18970	18970	18970	148
388	20240801	142800	427885070	18980	18980	18980	18970	68
389	20240801	142700	426594440	18980	18980	18980	18980	33
390	20240801	142600	425968100	18980	18980	18980	18980	36
391	20240801	142500	425284820	18980	19000	19000	18970	269
392	20240801	142400	420179700	19000	19000	19000	19000	40
393	20240801	142300	419419700	19000	19000	19000	19000	36
394	20240801	142200	418735700	19000	19000	19000	19000	64
395	20240801	142100	417519700	19000	19000	19000	19000	95
396	20240801	142000	415714700	19000	19000	19000	19000	32
397	20240801	141900	415106700	19000	19000	19000	18990	83
398	20240801	141800	413530120	19000	19000	19000	19000	35
399	20240801	141700	412865120	19000	19000	19000	19000	41
400	20240801	141600	412086120	19000	19000	19000	19000	40
401	20240801	141500	411326120	19000	19000	19000	19000	7
402	20240801	141400	411193120	19000	19000	19000	19000	35
403	20240801	141300	410528120	19000	19000	19000	19000	33
404	20240801	141200	409901120	19000	19000	19000	19000	34
405	20240801	141100	409255120	18990	18990	18990	18990	35
406	20240801	141000	408590470	18990	18990	18990	18990	36
407	20240801	140900	407906830	18990	18990	18990	18990	34
408	20240801	140800	407261170	18990	18990	18990	18990	37
409	20240801	140700	406558540	18990	18990	18990	18990	66
410	20240801	140600	405305200	18990	18990	18990	18990	5
411	20240801	140500	405210250	18990	18980	18990	18980	43
412	20240801	140400	404393730	18990	18990	18990	18980	54
413	20240801	140300	403368470	18990	18990	18990	18990	66
414	20240801	140200	402115130	18990	18990	18990	18990	32
415	20240801	140100	401507450	18990	18990	18990	18990	34
416	20240801	140000	400861790	18990	18990	18990	18990	34
417	20240801	135900	400216130	18990	19000	19000	18990	80
418	20240801	135800	398696560	19000	19000	19000	19000	79
419	20240801	135700	397195560	19000	18990	19000	18990	294
420	20240801	135600	391612450	18990	18990	18990	18990	33
421	20240801	135500	390985780	18990	18970	18990	18970	147
422	20240801	135400	388196490	18960	18960	18960	18960	414
423	20240801	135300	380347050	18960	18960	18960	18960	34
424	20240801	135200	379702410	18960	18950	18960	18950	238
425	20240801	135100	375191930	18960	18960	18960	18960	69
426	20240801	135000	373883690	18960	18960	18960	18950	40
427	20240801	134900	373125300	18960	18960	18960	18960	5
428	20240801	134800	373030500	18960	18960	18960	18960	40
429	20240801	134700	372272100	18960	18960	18960	18960	38
430	20240801	134600	371551620	18960	18960	18960	18960	33
431	20240801	134500	370925940	18960	18960	18960	18960	38
432	20240801	134400	370205460	18960	18970	18970	18960	38
433	20240801	134300	369484620	18970	18970	18970	18970	36
434	20240801	134200	368801700	18970	18990	18990	18970	287
435	20240801	134100	363355170	18990	19000	19000	18990	155
436	20240801	134000	360411350	19000	19000	19000	19000	10
437	20240801	133900	360221350	19000	19000	19000	19000	33
438	20240801	133800	359594350	19000	19000	19000	19000	37
439	20240801	133700	358891350	19000	19000	19000	19000	41
440	20240801	133600	358112350	19000	19000	19000	19000	67
441	20240801	133500	356839350	19000	19000	19000	19000	36
442	20240801	133400	356155350	19000	19000	19000	19000	40
443	20240801	133300	355395350	19000	19000	19000	19000	37
444	20240801	133200	354692350	19000	19000	19000	19000	41
445	20240801	133100	353913350	19000	19000	19000	19000	7
446	20240801	133000	353780350	19000	19000	19000	18990	41
447	20240801	132900	353001370	19000	19000	19000	19000	37
448	20240801	132800	352298370	19000	19000	19000	19000	64
449	20240801	132700	351082370	19000	19000	19000	19000	37
450	20240801	132600	350379370	19000	19000	19000	19000	31
451	20240801	132500	349790370	19000	19000	19000	18990	77
452	20240801	132400	348327480	19000	19000	19000	19000	10
453	20240801	132300	348137480	19000	19000	19000	19000	39
454	20240801	132200	347396480	19000	19000	19000	19000	37
455	20240801	132100	346693480	19000	19000	19000	19000	35
456	20240801	132000	346028480	19000	19000	19000	19000	35
457	20240801	131900	345363480	19000	19000	19000	19000	38
458	20240801	131800	344641480	19000	19000	19000	19000	36
459	20240801	131700	343957480	19000	19000	19000	19000	38
460	20240801	131600	343235480	19000	19000	19000	19000	5
461	20240801	131500	343140480	19000	19000	19000	19000	39
462	20240801	131400	342399480	19000	19000	19000	19000	40
463	20240801	131300	341639480	19000	19000	19000	19000	63
464	20240801	131200	340442480	19000	19000	19000	19000	41
465	20240801	131100	339663480	19000	19000	19000	19000	37
466	20240801	131000	338960480	19000	19000	19000	19000	38
467	20240801	130900	338238480	19000	19000	19000	19000	42
468	20240801	130800	337440480	19000	19000	19000	19000	36
469	20240801	130700	336756480	19000	19000	19000	19000	38
470	20240801	130600	336034480	19000	19000	19000	19000	34
471	20240801	130500	335388480	19000	19000	19000	18990	139
472	20240801	130400	332748480	19000	19000	19000	19000	35
473	20240801	130300	332083480	19000	19000	19000	19000	68
474	20240801	130200	330791480	19000	19000	19000	19000	590
475	20240801	130100	319581480	19000	19000	19000	19000	37
476	20240801	130000	318878480	19000	19000	19000	19000	38
477	20240801	125900	318156480	19000	19000	19000	19000	36
478	20240801	125800	317472480	19000	19000	19000	18990	45
479	20240801	125700	316617530	19000	18990	19000	18990	44
480	20240801	125600	315781580	19000	19000	19000	19000	32
481	20240801	125500	315173580	19000	19000	19000	19000	35
482	20240801	125400	314508580	19000	19000	19000	19000	33
483	20240801	125300	313881580	19000	19000	19000	19000	4
484	20240801	125200	313805580	19000	19000	19000	19000	36
485	20240801	125100	313121580	19000	19000	19000	19000	34
486	20240801	125000	312475580	19000	19000	19000	19000	34
487	20240801	124900	311829580	19000	19000	19000	19000	36
488	20240801	124800	311145580	19000	19000	19000	19000	31
489	20240801	124700	310556580	19000	19000	19000	19000	36
490	20240801	124600	309872580	19000	19000	19000	19000	36
491	20240801	124500	309188580	19000	19000	19000	19000	36
492	20240801	124400	308504580	19000	19000	19000	19000	5
493	20240801	124300	308409580	19000	19000	19000	19000	72
494	20240801	124200	307041580	19000	19000	19000	19000	37
495	20240801	124100	306338580	19000	19000	19000	19000	36
496	20240801	124000	305654580	19000	19000	19000	19000	42
497	20240801	123900	304856580	19000	19000	19000	19000	32
498	20240801	123800	304248580	19000	19000	19000	19000	33
499	20240801	123700	303621580	19000	19000	19000	19000	34
500	20240801	123600	302975580	19000	18990	19000	18990	305
501	20240801	123500	297182810	18990	18990	18990	18990	2
502	20240801	123400	297144830	18990	18990	18990	18990	41
503	20240801	123300	296366240	18990	18990	18990	18980	133
504	20240801	123200	293841570	18990	18990	18990	18990	97
505	20240801	123100	291999540	19000	18990	19000	18990	123
506	20240801	123000	289663420	18990	19000	19000	18990	353
507	20240801	122900	282959640	19000	19000	19000	19000	35
508	20240801	122800	282294640	19000	19000	19000	19000	40
509	20240801	122700	281534640	19000	19000	19000	19000	37
510	20240801	122600	280831640	19000	19000	19000	19000	3
511	20240801	122500	280774640	19000	19000	19000	19000	37
512	20240801	122400	280071640	19000	19000	19000	19000	37
513	20240801	122300	279368640	19000	19000	19000	19000	38
514	20240801	122200	278646640	19000	19000	19000	19000	37
515	20240801	122100	277943640	19000	19000	19000	19000	34
516	20240801	122000	277297640	19000	19000	19000	19000	36
517	20240801	121900	276613640	19000	19000	19000	19000	35
518	20240801	121800	275948640	19000	19000	19000	18990	48
519	20240801	121700	275036750	19000	18990	19000	18990	76
520	20240801	121600	273593440	19000	19000	19000	18990	41
521	20240801	121500	272814450	19000	19000	19000	19000	38
522	20240801	121400	272092450	18980	18980	18980	18980	164
523	20240801	121300	268979730	18980	18980	18980	18980	38
524	20240801	121200	268258490	18980	18980	18980	18980	34
525	20240801	121100	267613170	18980	18980	18980	18980	39
526	20240801	121000	266872950	18980	18980	18980	18980	34
527	20240801	120900	266227630	18980	18980	18980	18980	38
528	20240801	120800	265506390	18980	18980	18980	18980	9
529	20240801	120700	265335570	18980	18990	18990	18970	349
530	20240801	120600	258711580	19000	18990	19000	18990	44
531	20240801	120500	257875650	19000	19020	19040	19000	693
532	20240801	120400	244704730	19020	19030	19030	19020	207
533	20240801	120300	240767480	19040	19040	19040	19030	137
534	20240801	120200	238159010	19030	19040	19040	19030	44
535	20240801	120100	237321340	19030	19040	19040	19020	294
536	20240801	120000	231727250	19030	19030	19040	19030	20
537	20240801	115900	231346590	19030	19000	19030	19000	5
538	20240801	115800	231251530	19040	19040	19040	19000	98
539	20240801	115700	229386990	19010	19040	19040	19010	53
540	20240801	115600	228378500	19010	19030	19040	19010	460
541	20240801	115500	219624630	19010	18990	19010	18990	636
542	20240801	115400	207546390	18990	18990	18990	18990	39
543	20240801	115300	206805780	18990	18990	18990	18990	34
544	20240801	115200	206160120	18990	18990	18990	18990	33
545	20240801	115100	205533450	18990	18990	18990	18990	57
546	20240801	115000	204451020	18990	18990	18990	18990	25
547	20240801	114900	203976270	18990	18990	18990	18990	33
548	20240801	114800	203349600	18990	18990	18990	18990	34
549	20240801	114700	202703940	18990	18990	18990	18990	31
550	20240801	114600	202115250	18990	18990	18990	18990	38
551	20240801	114500	201393630	18990	18990	18990	18990	36
552	20240801	114400	200709990	18990	18980	18990	18980	86
553	20240801	114300	199077370	18990	18980	18990	18980	114
554	20240801	114200	196913290	18990	18990	18990	18990	66
555	20240801	114100	195659950	18990	18990	18990	18990	4
556	20240801	114000	195583990	18990	18990	18990	18980	41
557	20240801	113900	194805450	18970	19000	19030	18960	1728
558	20240801	113800	161967600	18990	18980	18990	18980	374
559	20240801	113700	154867360	18980	18970	18980	18970	45
560	20240801	113600	154013340	18960	18950	18960	18950	279
561	20240801	113500	148726280	18950	18950	18950	18950	37
562	20240801	113400	148025130	18950	18950	18950	18940	49
563	20240801	113300	147096690	18940	18940	18940	18940	261
564	20240801	113200	142153350	18940	18940	18940	18940	7
565	20240801	113100	142020770	18940	18940	18940	18940	4
566	20240801	113000	141945010	18940	18940	18940	18940	5
567	20240801	112900	141850310	18940	18940	18940	18940	0
568	20240801	112800	141850310	18940	18940	18940	18940	6
569	20240801	112700	141736670	18940	18940	18940	18940	5
570	20240801	112600	141641970	18940	18940	18940	18940	2
571	20240801	112500	141604090	18940	18940	18940	18940	0
572	20240801	112400	141604090	18940	18940	18940	18940	3
573	20240801	112300	141547270	18940	18940	18940	18940	4
574	20240801	112200	141471510	18940	18940	18940	18940	5
575	20240801	112100	141376810	18940	18940	18940	18940	8
576	20240801	112000	141225290	18940	18940	18940	18940	1
577	20240801	111900	141206350	18940	18940	18940	18940	2
578	20240801	111800	141168470	18930	18930	18930	18910	593
579	20240801	111700	129953880	18940	18940	18940	18940	18
580	20240801	111600	129612960	18940	18940	18940	18940	56
581	20240801	111500	128552320	18940	18940	18940	18940	4
582	20240801	111400	128476560	18940	18940	18940	18940	6
583	20240801	111300	128362920	18930	18930	18930	18930	14
584	20240801	111200	128097900	18930	18930	18930	18910	63
585	20240801	111100	126906410	18940	18940	18940	18940	5
586	20240801	111000	126811710	18940	18940	18940	18940	6
587	20240801	110900	126698070	18940	18940	18940	18940	2
588	20240801	110800	126660190	18940	18940	18940	18940	9
589	20240801	110700	126489730	18940	18940	18940	18940	5
590	20240801	110600	126395030	18940	18940	18940	18940	107
591	20240801	110500	124368450	18940	18940	18940	18940	4
592	20240801	110400	124292690	18940	18940	18940	18940	6
593	20240801	110300	124179050	18940	18940	18940	18940	12
594	20240801	110200	123951770	18950	18950	18950	18950	0
595	20240801	110100	123951770	18950	18950	18950	18910	10
596	20240801	110000	123762310	18940	18920	18940	18920	18
597	20240801	105900	123421530	18910	18900	18910	18900	229
598	20240801	105800	119092170	18900	18900	18900	18900	162
599	20240801	105700	116030370	18900	18900	18900	18900	6
600	20240801	105600	115916970	18900	18900	18900	18900	1
601	20240801	105500	115898070	18900	18890	18900	18890	7
602	20240801	105400	115765790	18900	18900	18900	18900	1
603	20240801	105300	115746890	18900	18900	18900	18900	4
604	20240801	105200	115671290	18900	18900	18900	18900	5
605	20240801	105100	115576790	18900	18900	18900	18900	8
606	20240801	105000	115425590	18900	18900	18900	18900	2
607	20240801	104900	115387790	18900	18900	18900	18900	2
608	20240801	104800	115349990	18900	18900	18900	18900	6
609	20240801	104700	115236590	18900	18900	18900	18900	1
610	20240801	104600	115217690	18900	18900	18900	18900	3
611	20240801	104500	115160990	18900	18900	18900	18900	4
612	20240801	104400	115085390	18900	18900	18900	18900	3
613	20240801	104300	115028690	18900	18900	18900	18900	7
614	20240801	104200	114896390	18900	18900	18900	18900	9
615	20240801	104100	114726290	18900	18900	18900	18900	2
616	20240801	104000	114688490	18900	18900	18900	18900	18
617	20240801	103900	114348290	18900	18890	18900	18870	13
618	20240801	103800	114102730	18900	18900	18900	18900	0
619	20240801	103700	114102730	18900	18900	18900	18900	6
620	20240801	103600	113989330	18890	18900	18900	18890	15
621	20240801	103500	113705930	18900	18890	18900	18890	218
622	20240801	103400	109587900	18840	18840	18840	18840	497
623	20240801	103300	100224420	18830	18830	18840	18810	240
624	20240801	103200	95704870	18830	18830	18830	18830	5
625	20240801	103100	95610720	18830	18820	18830	18820	8
626	20240801	103000	95460130	18820	18820	18820	18820	5
627	20240801	102900	95366030	18820	18820	18820	18820	17
628	20240801	102800	95046090	18820	18820	18820	18820	5
629	20240801	102700	94951990	18820	18800	18820	18800	110
630	20240801	102600	92883900	18820	18830	18830	18810	372
631	20240801	102500	85883460	18840	18840	18840	18840	22
632	20240801	102400	85468980	18850	18850	18850	18850	5
633	20240801	102300	85374730	18850	18840	18850	18840	81
634	20240801	102200	83848670	18840	18850	18850	18840	13
635	20240801	102100	83603640	18850	18840	18850	18840	666
636	20240801	102000	71051630	18840	18840	18840	18840	4
637	20240801	101900	70976270	18840	18880	18880	18840	1348
638	20240801	101800	45562870	18890	18890	18890	18890	7
639	20240801	101700	45430640	18890	18890	18890	18890	0
640	20240801	101600	45430640	18890	18890	18890	18890	3
641	20240801	101500	45373970	18890	18900	18900	18880	162
642	20240801	101400	42314590	18900	18900	18900	18900	0
643	20240801	101300	42314590	18900	18900	18900	18900	4
644	20240801	101200	42238990	18900	18900	18900	18900	7
645	20240801	101100	42106690	18900	18900	18900	18900	18
646	20240801	101000	41766490	18890	18890	18890	18890	16
647	20240801	100900	41464250	18900	18900	18900	18900	6
648	20240801	100800	41350850	18900	18900	18900	18900	0
649	20240801	100700	41350850	18900	18900	18900	18900	4
650	20240801	100600	41275250	18900	18900	18900	18900	1
651	20240801	100500	41256350	18900	18900	18900	18900	4
652	20240801	100400	41180750	18900	18900	18900	18900	2
653	20240801	100300	41142950	18900	18900	18900	18900	0
654	20240801	100200	41142950	18900	18900	18900	18900	5
655	20240801	100100	41048450	18900	18900	18900	18900	1
656	20240801	100000	41029550	18900	18900	18900	18890	8
657	20240801	095900	40878360	18900	18900	18900	18900	3
658	20240801	095800	40821660	18900	18900	18900	18900	9
659	20240801	095700	40651560	18890	18890	18890	18890	10
660	20240801	095600	40462660	18900	18880	18900	18880	20
661	20240801	095500	40084910	18890	18890	18890	18890	15
662	20240801	095400	39801560	18900	18900	18900	18900	1
663	20240801	095300	39782660	18900	18890	18900	18890	21
664	20240801	095200	39385810	18900	18880	18900	18880	44
665	20240801	095100	38555010	18900	18900	18900	18900	3
666	20240801	095000	38498310	18900	18900	18900	18900	5
667	20240801	094900	38403810	18880	18880	18880	18880	4
668	20240801	094800	38328290	18880	18900	18900	18880	44
669	20240801	094700	37497230	18920	18920	18920	18920	4
670	20240801	094600	37421550	18920	18920	18920	18920	11
671	20240801	094500	37213430	18900	18900	18930	18900	116
672	20240801	094400	35020970	18900	18900	18900	18900	0
673	20240801	094300	35020970	18900	18940	18940	18900	639
674	20240801	094200	22932120	18950	18950	18950	18950	5
675	20240801	094100	22837370	18950	18950	18950	18950	0
676	20240801	094000	22837370	18950	18950	18950	18950	4
677	20240801	093900	22761570	18950	18950	18950	18950	6
678	20240801	093800	22647870	18950	18950	18950	18950	2
679	20240801	093700	22609970	18940	18950	18950	18940	9
680	20240801	093600	22439490	18950	18950	18950	18950	2
681	20240801	093500	22401590	18940	18950	18950	18940	11
682	20240801	093400	22193200	18950	18950	18950	18950	12
683	20240801	093300	21965800	18940	18950	18950	18940	115
684	20240801	093200	19787650	18950	18950	18950	18950	6
685	20240801	093100	19673950	18950	18950	18950	18950	4
686	20240801	093000	19598150	18950	18950	18950	18950	6
687	20240801	092900	19484450	18950	18950	18950	18950	1
688	20240801	092800	19465500	18950	18950	18950	18950	4
689	20240801	092700	19389700	18950	18950	18950	18950	1
690	20240801	092600	19370750	18950	18950	18950	18950	13
691	20240801	092500	19124400	18950	18950	18950	18950	4
692	20240801	092400	19048600	18950	18950	18950	18950	6
693	20240801	092300	18934900	18950	18950	18950	18950	7
694	20240801	092200	18802250	18950	18950	18950	18950	6
695	20240801	092100	18688550	18950	18950	18950	18950	2
696	20240801	092000	18650650	18950	18950	18950	18950	5
697	20240801	091900	18555900	18930	18940	18940	18930	10
698	20240801	091800	18366580	18950	18950	18950	18910	257
699	20240801	091700	13504750	18950	18950	18950	18950	2
700	20240801	091600	13466850	18950	18950	18950	18950	4
701	20240801	091500	13391050	18950	18950	18950	18950	3
702	20240801	091400	13334200	18950	18950	18950	18950	181
703	20240801	091300	9904250	18950	18950	18950	18950	105
704	20240801	091200	7914500	18930	18940	18950	18930	3
705	20240801	091100	7857680	18930	18950	18950	18910	17
706	20240801	091000	7535850	18950	18950	18950	18950	8
707	20240801	090900	7384250	18870	18950	18950	18870	17
708	20240801	090800	7062980	18950	18870	18950	18870	2
709	20240801	090700	7025160	18870	18950	18950	18870	103
710	20240801	090600	5081310	18870	18870	18870	18870	1
711	20240801	090500	5062440	18950	18950	18950	18950	1
712	20240801	090400	5043490	18870	18950	18950	18870	14
713	20240801	090300	4778880	18950	18950	18950	18950	5
714	20240801	090200	4684130	18950	18950	18950	18950	7
715	20240801	090100	4551480	18950	18950	18950	18950	111
716	20240801	090000	2448030	18950	18980	18980	18950	129