KissMeData/138610/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201800	2800642190	18760	18760	18760	18760	2967
3	20240802	201700	2800642190	18760	18760	18760	18760	0
4	20240802	201600	2800642190	18760	18760	18760	18760	0
5	20240802	201500	2800642190	18760	18760	18760	18760	0
6	20240802	201400	2800642190	18760	18760	18760	18760	0
7	20240802	201300	2800642190	18760	18760	18760	18760	0
8	20240802	201200	2800642190	18760	18760	18760	18760	0
9	20240802	201100	2800642190	18760	18760	18760	18760	0
10	20240802	201000	2800642190	18760	18760	18760	18760	0
11	20240802	200900	2800642190	18760	18760	18760	18760	0
12	20240802	200800	2800642190	18760	18760	18760	18760	0
13	20240802	200700	2800642190	18760	18760	18760	18760	0
14	20240802	200600	2800642190	18760	18760	18760	18760	0
15	20240802	200500	2800642190	18760	18760	18760	18760	0
16	20240802	200400	2800642190	18760	18760	18760	18760	0
17	20240802	200300	2800642190	18760	18760	18760	18760	0
18	20240802	200200	2800642190	18760	18760	18760	18760	0
19	20240802	200100	2800642190	18760	18760	18760	18760	0
20	20240802	200000	2800642190	18760	18760	18760	18760	0
21	20240802	195900	2800642190	18760	18760	18760	18760	0
22	20240802	195800	2800642190	18760	18760	18760	18760	0
23	20240802	195700	2800642190	18760	18760	18760	18760	0
24	20240802	195600	2800642190	18760	18760	18760	18760	0
25	20240802	195500	2800642190	18760	18760	18760	18760	0
26	20240802	195400	2800642190	18760	18760	18760	18760	0
27	20240802	195300	2800642190	18760	18760	18760	18760	0
28	20240802	195200	2800642190	18760	18760	18760	18760	0
29	20240802	195100	2800642190	18760	18760	18760	18760	0
30	20240802	195000	2800642190	18760	18760	18760	18760	0
31	20240802	194900	2800642190	18760	18760	18760	18760	0
32	20240802	194800	2800642190	18760	18760	18760	18760	2967
33	20240802	194700	2800642190	18760	18760	18760	18760	0
34	20240802	194600	2800642190	18760	18760	18760	18760	0
35	20240802	194500	2800642190	18760	18760	18760	18760	0
36	20240802	194400	2800642190	18760	18760	18760	18760	0
37	20240802	194300	2800642190	18760	18760	18760	18760	0
38	20240802	194200	2800642190	18760	18760	18760	18760	0
39	20240802	194100	2800642190	18760	18760	18760	18760	0
40	20240802	194000	2800642190	18760	18760	18760	18760	0
41	20240802	193900	2800642190	18760	18760	18760	18760	0
42	20240802	193800	2800642190	18760	18760	18760	18760	0
43	20240802	193700	2800642190	18760	18760	18760	18760	0
44	20240802	193600	2800642190	18760	18760	18760	18760	0
45	20240802	193500	2800642190	18760	18760	18760	18760	0
46	20240802	193400	2800642190	18760	18760	18760	18760	0
47	20240802	193300	2800642190	18760	18760	18760	18760	0
48	20240802	193200	2800642190	18760	18760	18760	18760	0
49	20240802	193100	2800642190	18760	18760	18760	18760	0
50	20240802	193000	2800642190	18760	18760	18760	18760	0
51	20240802	192900	2800642190	18760	18760	18760	18760	0
52	20240802	192800	2800642190	18760	18760	18760	18760	0
53	20240802	192700	2800642190	18760	18760	18760	18760	0
54	20240802	192600	2800642190	18760	18760	18760	18760	0
55	20240802	192500	2800642190	18760	18760	18760	18760	0
56	20240802	192400	2800642190	18760	18760	18760	18760	0
57	20240802	192300	2800642190	18760	18760	18760	18760	0
58	20240802	192200	2800642190	18760	18760	18760	18760	0
59	20240802	192100	2800642190	18760	18760	18760	18760	0
60	20240802	192000	2800642190	18760	18760	18760	18760	0
61	20240802	191900	2800642190	18760	18760	18760	18760	0
62	20240802	191800	2800642190	18760	18760	18760	18760	2967
63	20240802	191700	2800642190	18760	18760	18760	18760	0
64	20240802	191600	2800642190	18760	18760	18760	18760	0
65	20240802	191500	2800642190	18760	18760	18760	18760	0
66	20240802	191400	2800642190	18760	18760	18760	18760	0
67	20240802	191300	2800642190	18760	18760	18760	18760	0
68	20240802	191200	2800642190	18760	18760	18760	18760	0
69	20240802	191100	2800642190	18760	18760	18760	18760	0
70	20240802	191000	2800642190	18760	18760	18760	18760	0
71	20240802	190900	2800642190	18760	18760	18760	18760	0
72	20240802	190800	2800642190	18760	18760	18760	18760	0
73	20240802	190700	2800642190	18760	18760	18760	18760	0
74	20240802	190600	2800642190	18760	18760	18760	18760	0
75	20240802	190500	2800642190	18760	18760	18760	18760	0
76	20240802	190400	2800642190	18760	18760	18760	18760	0
77	20240802	190300	2800642190	18760	18760	18760	18760	0
78	20240802	190200	2800642190	18760	18760	18760	18760	0
79	20240802	190100	2800642190	18760	18760	18760	18760	0
80	20240802	190000	2800642190	18760	18760	18760	18760	0
81	20240802	185900	2800642190	18760	18760	18760	18760	0
82	20240802	185800	2800642190	18760	18760	18760	18760	0
83	20240802	185700	2800642190	18760	18760	18760	18760	0
84	20240802	185600	2800642190	18760	18760	18760	18760	0
85	20240802	185500	2800642190	18760	18760	18760	18760	0
86	20240802	185400	2800642190	18760	18760	18760	18760	0
87	20240802	185300	2800642190	18760	18760	18760	18760	0
88	20240802	185200	2800642190	18760	18760	18760	18760	0
89	20240802	185100	2800642190	18760	18760	18760	18760	0
90	20240802	185000	2800642190	18760	18760	18760	18760	0
91	20240802	184900	2800642190	18760	18760	18760	18760	0
92	20240802	184800	2800642190	18760	18760	18760	18760	2967
93	20240802	184700	2800642190	18760	18760	18760	18760	0
94	20240802	184600	2800642190	18760	18760	18760	18760	0
95	20240802	184500	2800642190	18760	18760	18760	18760	0
96	20240802	184400	2800642190	18760	18760	18760	18760	0
97	20240802	184300	2800642190	18760	18760	18760	18760	0
98	20240802	184200	2800642190	18760	18760	18760	18760	0
99	20240802	184100	2800642190	18760	18760	18760	18760	0
100	20240802	184000	2800642190	18760	18760	18760	18760	0
101	20240802	183900	2800642190	18760	18760	18760	18760	0
102	20240802	183800	2800642190	18760	18760	18760	18760	0
103	20240802	183700	2800642190	18760	18760	18760	18760	0
104	20240802	183600	2800642190	18760	18760	18760	18760	0
105	20240802	183500	2800642190	18760	18760	18760	18760	0
106	20240802	183400	2800642190	18760	18760	18760	18760	0
107	20240802	183300	2800642190	18760	18760	18760	18760	0
108	20240802	183200	2800642190	18760	18760	18760	18760	0
109	20240802	183100	2800642190	18760	18760	18760	18760	0
110	20240802	183000	2800642190	18760	18760	18760	18760	0
111	20240802	182900	2800642190	18760	18760	18760	18760	0
112	20240802	182800	2800642190	18760	18760	18760	18760	0
113	20240802	182700	2800642190	18760	18760	18760	18760	0
114	20240802	182600	2800642190	18760	18760	18760	18760	0
115	20240802	182500	2800642190	18760	18760	18760	18760	0
116	20240802	182400	2800642190	18760	18760	18760	18760	0
117	20240802	182300	2800642190	18760	18760	18760	18760	0
118	20240802	182200	2800642190	18760	18760	18760	18760	0
119	20240802	182100	2800642190	18760	18760	18760	18760	0
120	20240802	182000	2800642190	18760	18760	18760	18760	0
121	20240802	181900	2800642190	18760	18760	18760	18760	0
122	20240802	181800	2800642190	18760	18760	18760	18760	2967
123	20240802	181700	2800642190	18760	18760	18760	18760	0
124	20240802	181600	2800642190	18760	18760	18760	18760	0
125	20240802	181500	2800642190	18760	18760	18760	18760	0
126	20240802	181400	2800642190	18760	18760	18760	18760	0
127	20240802	181300	2800642190	18760	18760	18760	18760	0
128	20240802	181200	2800642190	18760	18760	18760	18760	0
129	20240802	181100	2800642190	18760	18760	18760	18760	0
130	20240802	181000	2800642190	18760	18760	18760	18760	0
131	20240802	180900	2800642190	18760	18760	18760	18760	0
132	20240802	180800	2800642190	18760	18760	18760	18760	0
133	20240802	180700	2800642190	18760	18760	18760	18760	0
134	20240802	180600	2800642190	18760	18760	18760	18760	0
135	20240802	180500	2800642190	18760	18760	18760	18760	0
136	20240802	180400	2800642190	18760	18760	18760	18760	0
137	20240802	180300	2800642190	18760	18760	18760	18760	0
138	20240802	180200	2800642190	18760	18760	18760	18760	0
139	20240802	180100	2800642190	18760	18760	18760	18760	0
140	20240802	180000	2800642190	18760	18760	18760	18760	0
141	20240802	175900	2800642190	18760	18760	18760	18760	0
142	20240802	175800	2800642190	18760	18760	18760	18760	0
143	20240802	175700	2800642190	18760	18760	18760	18760	0
144	20240802	175600	2800642190	18760	18760	18760	18760	0
145	20240802	175500	2800642190	18760	18760	18760	18760	0
146	20240802	175400	2800642190	18760	18760	18760	18760	0
147	20240802	175300	2800642190	18760	18760	18760	18760	0
148	20240802	175200	2800642190	18760	18760	18760	18760	0
149	20240802	175100	2800642190	18760	18760	18760	18760	0
150	20240802	175000	2800642190	18760	18760	18760	18760	0
151	20240802	174900	2800642190	18760	18760	18760	18760	0
152	20240802	174800	2800642190	18760	18760	18760	18760	2967
153	20240802	174700	2800642190	18760	18760	18760	18760	0
154	20240802	174600	2800642190	18760	18760	18760	18760	0
155	20240802	174500	2800642190	18760	18760	18760	18760	0
156	20240802	174400	2800642190	18760	18760	18760	18760	0
157	20240802	174300	2800642190	18760	18760	18760	18760	0
158	20240802	174200	2800642190	18760	18760	18760	18760	0
159	20240802	174100	2800642190	18760	18760	18760	18760	0
160	20240802	174000	2800642190	18760	18760	18760	18760	0
161	20240802	173900	2800642190	18760	18760	18760	18760	0
162	20240802	173800	2800642190	18760	18760	18760	18760	0
163	20240802	173700	2800642190	18760	18760	18760	18760	0
164	20240802	173600	2800642190	18760	18760	18760	18760	0
165	20240802	173500	2800642190	18760	18760	18760	18760	0
166	20240802	173400	2800642190	18760	18760	18760	18760	0
167	20240802	173300	2800642190	18760	18760	18760	18760	0
168	20240802	173200	2800642190	18760	18760	18760	18760	0
169	20240802	173100	2800642190	18760	18760	18760	18760	0
170	20240802	173000	2800642190	18760	18760	18760	18760	0
171	20240802	172900	2800642190	18760	18760	18760	18760	0
172	20240802	172800	2800642190	18760	18760	18760	18760	0
173	20240802	172700	2800642190	18760	18760	18760	18760	0
174	20240802	172600	2800642190	18760	18760	18760	18760	0
175	20240802	172500	2800642190	18760	18760	18760	18760	0
176	20240802	172400	2800642190	18760	18760	18760	18760	0
177	20240802	172300	2800642190	18760	18760	18760	18760	0
178	20240802	172200	2800642190	18760	18760	18760	18760	0
179	20240802	172100	2800642190	18760	18760	18760	18760	0
180	20240802	172000	2800642190	18760	18760	18760	18760	0
181	20240802	171900	2800642190	18760	18760	18760	18760	0
182	20240802	171800	2800642190	18760	18760	18760	18760	2967
183	20240802	171700	2800642190	18760	18760	18760	18760	0
184	20240802	171600	2800642190	18760	18760	18760	18760	0
185	20240802	171500	2800642190	18760	18760	18760	18760	0
186	20240802	171400	2800642190	18760	18760	18760	18760	0
187	20240802	171300	2800642190	18760	18760	18760	18760	0
188	20240802	171200	2800642190	18760	18760	18760	18760	0
189	20240802	171100	2800642190	18760	18760	18760	18760	0
190	20240802	171000	2800642190	18760	18760	18760	18760	0
191	20240802	170900	2800642190	18760	18760	18760	18760	0
192	20240802	170800	2800642190	18760	18760	18760	18760	0
193	20240802	170700	2800642190	18760	18760	18760	18760	0
194	20240802	170600	2800642190	18760	18760	18760	18760	0
195	20240802	170500	2800642190	18760	18760	18760	18760	0
196	20240802	170400	2800642190	18760	18760	18760	18760	0
197	20240802	170300	2800642190	18760	18760	18760	18760	0
198	20240802	170200	2800642190	18760	18760	18760	18760	0
199	20240802	170100	2800642190	18760	18760	18760	18760	0
200	20240802	170000	2800642190	18760	18760	18760	18760	0
201	20240802	165900	2800642190	18760	18760	18760	18760	0
202	20240802	165800	2800642190	18760	18760	18760	18760	0
203	20240802	165700	2800642190	18760	18760	18760	18760	0
204	20240802	165600	2800642190	18760	18760	18760	18760	0
205	20240802	165500	2800642190	18760	18760	18760	18760	0
206	20240802	165400	2800642190	18760	18760	18760	18760	0
207	20240802	165300	2800642190	18760	18760	18760	18760	0
208	20240802	165200	2800642190	18760	18760	18760	18760	0
209	20240802	165100	2800642190	18760	18760	18760	18760	0
210	20240802	165000	2800642190	18760	18760	18760	18760	0
211	20240802	164900	2800642190	18760	18760	18760	18760	0
212	20240802	164800	2800642190	18760	18760	18760	18760	2967
213	20240802	164700	2800642190	18760	18760	18760	18760	0
214	20240802	164600	2800642190	18760	18760	18760	18760	0
215	20240802	164500	2800642190	18760	18760	18760	18760	0
216	20240802	164400	2800642190	18760	18760	18760	18760	0
217	20240802	164300	2800642190	18760	18760	18760	18760	0
218	20240802	164200	2800642190	18760	18760	18760	18760	0
219	20240802	164100	2800642190	18760	18760	18760	18760	0
220	20240802	164000	2800642190	18760	18760	18760	18760	0
221	20240802	163900	2800642190	18760	18760	18760	18760	0
222	20240802	163800	2800642190	18760	18760	18760	18760	0
223	20240802	163700	2800642190	18760	18760	18760	18760	0
224	20240802	163600	2800642190	18760	18760	18760	18760	0
225	20240802	163500	2800642190	18760	18760	18760	18760	0
226	20240802	163400	2800642190	18760	18760	18760	18760	0
227	20240802	163300	2800642190	18760	18760	18760	18760	0
228	20240802	163200	2800642190	18760	18760	18760	18760	0
229	20240802	163100	2800642190	18760	18760	18760	18760	0
230	20240802	163000	2800642190	18760	18760	18760	18760	0
231	20240802	162900	2800642190	18760	18760	18760	18760	0
232	20240802	162800	2800642190	18760	18760	18760	18760	0
233	20240802	162700	2800642190	18760	18760	18760	18760	0
234	20240802	162600	2800642190	18760	18760	18760	18760	0
235	20240802	162500	2800642190	18760	18760	18760	18760	0
236	20240802	162400	2800642190	18760	18760	18760	18760	0
237	20240802	162300	2800642190	18760	18760	18760	18760	0
238	20240802	162200	2800642190	18760	18760	18760	18760	0
239	20240802	162100	2800642190	18760	18760	18760	18760	0
240	20240802	162000	2800642190	18760	18760	18760	18760	0
241	20240802	161900	2800642190	18760	18760	18760	18760	0
242	20240802	161800	2800642190	18760	18760	18760	18760	2967
243	20240802	161700	2800642190	18760	18760	18760	18760	0
244	20240802	161600	2800642190	18760	18760	18760	18760	0
245	20240802	161500	2800642190	18760	18760	18760	18760	0
246	20240802	161400	2800642190	18760	18760	18760	18760	0
247	20240802	161300	2800642190	18760	18760	18760	18760	0
248	20240802	161200	2800642190	18760	18760	18760	18760	0
249	20240802	161100	2800642190	18760	18760	18760	18760	0
250	20240802	161000	2800642190	18760	18760	18760	18760	0
251	20240802	160900	2800642190	18760	18760	18760	18760	0
252	20240802	160800	2800642190	18760	18760	18760	18760	0
253	20240802	160700	2800642190	18760	18760	18760	18760	0
254	20240802	160600	2800642190	18760	18760	18760	18760	0
255	20240802	160500	2800642190	18760	18760	18760	18760	0
256	20240802	160400	2800642190	18760	18760	18760	18760	0
257	20240802	160300	2800642190	18760	18760	18760	18760	0
258	20240802	160200	2800642190	18760	18760	18760	18760	0
259	20240802	160100	2800642190	18760	18760	18760	18760	0
260	20240802	160000	2800642190	18760	18760	18760	18760	0
261	20240802	155900	2800642190	18760	18760	18760	18760	0
262	20240802	155800	2800642190	18760	18760	18760	18760	0
263	20240802	155700	2800642190	18760	18760	18760	18760	0
264	20240802	155600	2800642190	18760	18760	18760	18760	0
265	20240802	155500	2800642190	18760	18760	18760	18760	0
266	20240802	155400	2800642190	18760	18760	18760	18760	0
267	20240802	155300	2800642190	18760	18760	18760	18760	0
268	20240802	155200	2800642190	18760	18760	18760	18760	0
269	20240802	155100	2800642190	18760	18760	18760	18760	0
270	20240802	155000	2800642190	18760	18760	18760	18760	0
271	20240802	154900	2800642190	18760	18760	18760	18760	0
272	20240802	154800	2800642190	18760	18760	18760	18760	2967
273	20240802	154700	2800642190	18760	18760	18760	18760	0
274	20240802	154600	2800642190	18760	18760	18760	18760	0
275	20240802	154500	2800642190	18760	18760	18760	18760	0
276	20240802	154400	2800642190	18760	18760	18760	18760	0
277	20240802	154300	2800642190	18760	18760	18760	18760	0
278	20240802	154200	2800642190	18760	18760	18760	18760	0
279	20240802	154100	2800642190	18760	18760	18760	18760	0
280	20240802	154000	2800642190	18760	18760	18760	18760	0
281	20240802	153900	2800642190	18760	18760	18760	18760	0
282	20240802	153800	2800642190	18760	18760	18760	18760	0
283	20240802	153700	2800642190	18760	18760	18760	18760	0
284	20240802	153600	2800642190	18760	18760	18760	18760	0
285	20240802	153500	2800642190	18760	18760	18760	18760	0
286	20240802	153400	2800642190	18760	18760	18760	18760	0
287	20240802	153300	2800642190	18760	18760	18760	18760	0
288	20240802	153200	2800642190	18760	18760	18760	18760	0
289	20240802	153100	2800642190	18760	18760	18760	18760	0
290	20240802	153000	2800642190	18760	18760	18760	18760	2967
291	20240802	152900	2744981270	18770	18770	18770	18770	0
292	20240802	152800	2744981270	18770	18770	18770	18770	0
293	20240802	152700	2744981270	18770	18770	18770	18770	0
294	20240802	152600	2744981270	18770	18770	18770	18770	0
295	20240802	152500	2744981270	18770	18770	18770	18770	0
296	20240802	152400	2744981270	18770	18770	18770	18770	0
297	20240802	152300	2744981270	18770	18770	18770	18770	0
298	20240802	152200	2744981270	18770	18770	18770	18770	0
299	20240802	152100	2744981270	18770	18770	18770	18770	0
300	20240802	152000	2744981270	18770	18770	18770	18770	0
301	20240802	151900	2744981270	18770	18710	18770	18710	426
302	20240802	151800	2736985690	18710	18680	18710	18680	201
303	20240802	151700	2733227920	18680	18680	18680	18680	50
304	20240802	151600	2732293920	18680	18680	18680	18680	2
305	20240802	151500	2732256560	18650	18650	18650	18650	0
306	20240802	151400	2732256560	18650	18650	18650	18650	5
307	20240802	151300	2732163310	18650	18620	18650	18620	41
308	20240802	151200	2731399860	18630	18640	18650	18610	780
309	20240802	151100	2716865700	18640	18700	18780	18640	773
310	20240802	151000	2702425990	18670	18670	18670	18670	372
311	20240802	150900	2695480750	18660	18600	18660	18600	579
312	20240802	150800	2684685590	18600	18570	18600	18550	801
313	20240802	150700	2669821980	18550	18560	18560	18550	46
314	20240802	150600	2668968420	18550	18580	18580	18550	886
315	20240802	150500	2652526420	18580	18570	18630	18570	310
316	20240802	150400	2646769020	18570	18610	18610	18570	2129
317	20240802	150300	2607183970	18600	18600	18600	18600	1
318	20240802	150200	2607165370	18600	18600	18600	18600	0
319	20240802	150100	2607165370	18600	18600	18600	18600	103
320	20240802	150000	2605249570	18600	18600	18600	18600	0
321	20240802	145900	2605249570	18600	18600	18600	18600	0
322	20240802	145800	2605249570	18600	18600	18610	18600	294
323	20240802	145700	2599780670	18600	18640	18640	18600	562
324	20240802	145600	2589317460	18630	18610	18630	18610	161
325	20240802	145500	2586318810	18610	18620	18620	18610	599
326	20240802	145400	2575170430	18640	18640	18640	18640	0
327	20240802	145300	2575170430	18640	18640	18640	18640	27
328	20240802	145200	2574667150	18640	18640	18640	18640	2
329	20240802	145100	2574629870	18630	18610	18630	18610	210
330	20240802	145000	2570718370	18610	18620	18650	18610	1179
331	20240802	144900	2548761960	18640	18620	18640	18620	110
332	20240802	144800	2546713360	18620	18600	18620	18600	265
333	20240802	144700	2541782240	18600	18630	18630	18600	641
334	20240802	144600	2529846710	18650	18650	18650	18650	122
335	20240802	144500	2527571410	18630	18630	18630	18630	0
336	20240802	144400	2527571410	18630	18640	18640	18630	607
337	20240802	144300	2516261700	18630	18630	18630	18630	3
338	20240802	144200	2516205810	18630	18630	18630	18610	542
339	20240802	144100	2506117130	18630	18630	18650	18630	638
340	20240802	144000	2494228960	18610	18620	18620	18610	150
341	20240802	143900	2491436090	18620	18620	18620	18620	82
342	20240802	143800	2489909250	18620	18610	18620	18610	26
343	20240802	143700	2489425380	18620	18630	18650	18610	164
344	20240802	143600	2486371870	18630	18620	18650	18620	328
345	20240802	143500	2480261190	18640	18620	18640	18610	189
346	20240802	143400	2476742020	18620	18620	18620	18620	68
347	20240802	143300	2475475860	18620	18620	18630	18620	200
348	20240802	143200	2471751800	18620	18620	18650	18620	1310
349	20240802	143100	2447356600	18640	18640	18640	18640	23
350	20240802	143000	2446927880	18620	18620	18620	18620	8
351	20240802	142900	2446778920	18590	18590	18590	18590	0
352	20240802	142800	2446778920	18590	18580	18590	18570	274
353	20240802	142700	2441685630	18590	18620	18620	18570	667
354	20240802	142600	2429287140	18610	18640	18640	18610	824
355	20240802	142500	2413939750	18650	18740	18740	18650	2273
356	20240802	142400	2371418760	18720	18720	18720	18720	0
357	20240802	142300	2371418760	18720	18720	18750	18720	836
358	20240802	142200	2355768240	18720	18750	18750	18720	1086
359	20240802	142100	2335434240	18750	18800	18800	18720	2713
360	20240802	142000	2284557110	18800	18820	18820	18800	94
361	20240802	141900	2282789880	18800	18800	18800	18800	141
362	20240802	141800	2280139080	18790	18800	18800	18790	3602
363	20240802	141700	2212421500	18800	18810	18810	18800	760
364	20240802	141600	2198133140	18810	18820	18820	18810	46
365	20240802	141500	2197267830	18800	18820	18820	18800	314
366	20240802	141400	2191361450	18810	18810	18810	18810	300
367	20240802	141300	2185718450	18820	18820	18820	18820	0
368	20240802	141200	2185718450	18820	18820	18820	18820	1002
369	20240802	141100	2166860810	18850	18850	18850	18850	0
370	20240802	141000	2166860810	18850	18820	18850	18820	3
371	20240802	140900	2166804320	18820	18820	18820	18820	1
372	20240802	140800	2166785500	18810	18810	18810	18810	0
373	20240802	140700	2166785500	18810	18810	18810	18810	0
374	20240802	140600	2166785500	18810	18810	18810	18810	300
375	20240802	140500	2161142500	18810	18810	18810	18810	150
376	20240802	140400	2158321000	18810	18830	18830	18810	237
377	20240802	140300	2153860960	18820	18810	18820	18810	114
378	20240802	140200	2151716520	18810	18810	18810	18810	61
379	20240802	140100	2150569110	18830	18830	18830	18820	746
380	20240802	140000	2136525980	18840	18880	18880	18840	905
381	20240802	135900	2119462740	18880	18860	18880	18860	101
382	20240802	135800	2117556960	18850	18860	18860	18850	303
383	20240802	135700	2111845140	18860	18860	18860	18860	450
384	20240802	135600	2103358140	18860	18860	18860	18860	0
385	20240802	135500	2103358140	18860	18860	18860	18860	0
386	20240802	135400	2103358140	18860	18860	18860	18860	0
387	20240802	135300	2103358140	18860	18860	18860	18860	1
388	20240802	135200	2103339280	18870	18870	18870	18870	0
389	20240802	135100	2103339280	18870	18870	18870	18870	0
390	20240802	135000	2103339280	18870	18890	18890	18870	201
391	20240802	134900	2099546390	18850	18850	18850	18850	0
392	20240802	134800	2099546390	18850	18870	18870	18850	287
393	20240802	134700	2094133300	18870	18870	18870	18870	0
394	20240802	134600	2094133300	18870	18870	18870	18870	0
395	20240802	134500	2094133300	18870	18870	18870	18870	0
396	20240802	134400	2094133300	18870	18870	18870	18870	0
397	20240802	134300	2094133300	18870	18880	18880	18870	200
398	20240802	134200	2090359290	18880	18920	18920	18880	104
399	20240802	134100	2088395620	18910	18900	18910	18900	52
400	20240802	134000	2087412800	18880	18880	18880	18880	100
401	20240802	133900	2085524800	18880	18880	18880	18880	0
402	20240802	133800	2085524800	18880	18880	18880	18880	164
403	20240802	133700	2082428480	18880	18900	18900	18880	828
404	20240802	133600	2066779810	18900	18900	18900	18900	12
405	20240802	133500	2066553010	18900	18920	18920	18900	71
406	20240802	133400	2065210510	18930	18930	18930	18930	5
407	20240802	133300	2065115860	18930	18960	18960	18930	887
408	20240802	133200	2048312960	18960	18960	18960	18960	0
409	20240802	133100	2048312960	18960	18960	18990	18960	12
410	20240802	133000	2048085170	18960	18960	18960	18960	0
411	20240802	132900	2048085170	18960	18960	18960	18960	0
412	20240802	132800	2048085170	18960	18930	18960	18930	3
413	20240802	132700	2048028350	18930	18930	18930	18930	0
414	20240802	132600	2048028350	18930	18930	18930	18930	0
415	20240802	132500	2048028350	18930	18910	18930	18910	193
416	20240802	132400	2044377230	18890	18890	18890	18890	483
417	20240802	132300	2035253360	18890	18890	18890	18870	605
418	20240802	132200	2023830730	18920	18920	18920	18920	1
419	20240802	132100	2023811810	18890	18890	18890	18890	1
420	20240802	132000	2023792920	18890	18890	18890	18890	0
421	20240802	131900	2023792920	18890	18960	18960	18850	2031
422	20240802	131800	1985445940	18970	18990	18990	18970	245
423	20240802	131700	1980798010	18990	18990	18990	18990	0
424	20240802	131600	1980798010	18990	18990	18990	18990	0
425	20240802	131500	1980798010	18990	18990	18990	18990	3
426	20240802	131400	1980741040	18910	18990	18990	18910	454
427	20240802	131300	1972119800	19000	19000	19000	19000	4
428	20240802	131200	1972043800	19000	18980	19000	18980	21
429	20240802	131100	1971644840	18980	18900	18980	18900	358
430	20240802	131000	1964850680	18970	18890	18970	18890	140
431	20240802	130900	1962201230	18890	18910	18910	18890	483
432	20240802	130800	1953073190	18910	18910	18910	18910	140
433	20240802	130700	1950425790	18950	18950	18950	18910	382
434	20240802	130600	1943195030	18950	18950	18950	18950	1
435	20240802	130500	1943176080	18920	18890	18920	18890	2
436	20240802	130400	1943138270	18890	18890	18890	18890	20
437	20240802	130300	1942760470	18920	18920	18920	18920	47
438	20240802	130200	1941871230	18920	18920	18920	18920	0
439	20240802	130100	1941871230	18920	18910	18920	18910	100
440	20240802	130000	1939979250	18890	18890	18890	18890	0
441	20240802	125900	1939979250	18890	18890	18890	18890	0
442	20240802	125800	1939979250	18890	18860	18890	18860	22
443	20240802	125700	1939564300	18860	18860	18860	18860	20
444	20240802	125600	1939187100	18860	18840	18860	18840	10
445	20240802	125500	1938998680	18840	18840	18840	18840	0
446	20240802	125400	1938998680	18840	18840	18840	18840	174
447	20240802	125300	1935720520	18840	18840	18840	18840	6
448	20240802	125200	1935607480	18850	18850	18850	18850	0
449	20240802	125100	1935607480	18850	18850	18850	18850	38
450	20240802	125000	1934891180	18850	18850	18850	18850	5
451	20240802	124900	1934796930	18830	18830	18830	18830	86
452	20240802	124800	1933177550	18850	18860	18860	18850	322
453	20240802	124700	1927106940	18860	18860	18860	18860	0
454	20240802	124600	1927106940	18860	18870	18870	18860	189
455	20240802	124500	1923541380	18870	18900	18900	18870	1352
456	20240802	124400	1898003260	18890	18890	18890	18890	0
457	20240802	124300	1898003260	18890	18890	18890	18890	0
458	20240802	124200	1898003260	18890	18890	18890	18890	0
459	20240802	124100	1898003260	18890	18890	18890	18890	55
460	20240802	124000	1896964310	18890	18900	18900	18890	5
461	20240802	123900	1896869820	18890	18890	18890	18890	0
462	20240802	123800	1896869820	18890	18890	18890	18890	38
463	20240802	123700	1896152000	18890	18890	18890	18890	125
464	20240802	123600	1893790750	18880	18880	18880	18880	0
465	20240802	123500	1893790750	18880	18880	18880	18880	206
466	20240802	123400	1889901470	18880	18880	18910	18850	1170
467	20240802	123300	1867818660	18880	18880	18880	18880	353
468	20240802	123200	1861154020	18880	18880	18880	18880	0
469	20240802	123100	1861154020	18880	18880	18880	18880	25
470	20240802	123000	1860682020	18900	18900	18900	18900	294
471	20240802	122900	1855125420	18900	18900	18900	18900	0
472	20240802	122800	1855125420	18900	18900	18900	18900	1
473	20240802	122700	1855106520	18910	18910	18910	18910	0
474	20240802	122600	1855106520	18910	18910	18910	18910	0
475	20240802	122500	1855106520	18910	18910	18910	18910	17
476	20240802	122400	1854785050	18910	18910	18910	18910	1
477	20240802	122300	1854766140	18910	18910	18910	18910	61
478	20240802	122200	1853612630	18900	18900	18900	18900	10
479	20240802	122100	1853423630	18900	18900	18900	18900	0
480	20240802	122000	1853423630	18900	18900	18900	18900	0
481	20240802	121900	1853423630	18900	18900	18900	18900	0
482	20240802	121800	1853423630	18900	18900	18900	18900	1
483	20240802	121700	1853404730	18900	18900	18900	18900	81
484	20240802	121600	1851873830	18900	18900	18900	18900	25
485	20240802	121500	1851401330	18900	18900	18900	18900	163
486	20240802	121400	1848320630	18900	18880	18900	18880	3
487	20240802	121300	1848263950	18880	18870	18880	18870	115
488	20240802	121200	1846093270	18870	18870	18870	18870	84
489	20240802	121100	1844508190	18880	18880	18880	18880	10
490	20240802	121000	1844319390	18900	18900	18900	18900	2
491	20240802	120900	1844281590	18890	18910	18910	18890	185
492	20240802	120800	1840785870	18940	18910	18940	18910	73
493	20240802	120700	1839405370	18920	18940	18940	18920	254
494	20240802	120600	1834597250	18940	18940	18940	18940	1
495	20240802	120500	1834578310	18940	18940	18940	18940	4
496	20240802	120400	1834502550	18950	18940	18950	18940	10
497	20240802	120300	1834313060	18940	18940	18940	18940	6
498	20240802	120200	1834199420	18970	18940	18970	18940	19
499	20240802	120100	1833839110	18930	18910	18930	18910	13
500	20240802	120000	1833593200	18900	18900	18900	18900	5
501	20240802	115900	1833498700	18900	18910	18910	18900	24
502	20240802	115800	1833044900	18900	18900	18900	18900	396
503	20240802	115700	1825560500	18870	18900	18900	18870	1198
504	20240802	115600	1802938100	18930	18920	18930	18920	48
505	20240802	115500	1802029520	18920	18930	18930	18920	155
506	20240802	115400	1799096870	18930	18930	18930	18930	0
507	20240802	115300	1799096870	18930	18930	18930	18930	0
508	20240802	115200	1799096870	18930	18920	18930	18920	89
509	20240802	115100	1797412440	18930	18930	18930	18930	0
510	20240802	115000	1797412440	18930	18930	18930	18930	0
511	20240802	114900	1797412440	18930	18930	18930	18930	8
512	20240802	114800	1797261000	18930	18930	18930	18930	0
513	20240802	114700	1797261000	18930	18930	18930	18930	1
514	20240802	114600	1797242070	18930	18920	18930	18920	75
515	20240802	114500	1795822860	18920	18940	18940	18920	75
516	20240802	114400	1794403360	18920	18920	18920	18920	3
517	20240802	114300	1794346600	18920	18920	18920	18920	13
518	20240802	114200	1794100640	18930	18990	18990	18930	1105
519	20240802	114100	1773140750	18980	18980	18980	18980	0
520	20240802	114000	1773140750	18980	18980	18980	18980	0
521	20240802	113900	1773140750	18980	18980	18980	18980	0
522	20240802	113800	1773140750	18980	18980	18980	18980	0
523	20240802	113700	1773140750	18980	18980	18980	18980	1
524	20240802	113600	1773121770	18980	19010	19010	18980	85
525	20240802	113500	1771508020	19010	19010	19010	19010	1
526	20240802	113400	1771489010	19010	19010	19010	18990	204
527	20240802	113300	1767612980	19060	19060	19060	19060	0
528	20240802	113200	1767612980	19060	19060	19060	19060	0
529	20240802	113100	1767612980	19060	19020	19060	19020	5
530	20240802	113000	1767517760	19090	19090	19090	19090	0
531	20240802	112900	1767517760	19090	18960	19090	18960	5
532	20240802	112800	1767422560	18950	19050	19050	18950	82
533	20240802	112700	1765862750	19020	18950	19020	18950	360
534	20240802	112600	1759017590	19050	18920	19050	18920	100
535	20240802	112500	1757119770	18930	18930	19030	18930	116
536	20240802	112400	1754917940	19030	18890	19030	18890	128
537	20240802	112300	1752487000	18980	18870	18980	18860	1705
538	20240802	112200	1720306620	18870	18830	18870	18820	341
539	20240802	112100	1713883970	18850	18830	18850	18830	157
540	20240802	112000	1710926740	18830	18830	18830	18830	62
541	20240802	111900	1709759280	18830	18820	18830	18820	65
542	20240802	111800	1708535690	18830	18830	18830	18830	122
543	20240802	111700	1706238430	18850	18850	18850	18830	116
544	20240802	111600	1704051850	18850	18850	18850	18850	0
545	20240802	111500	1704051850	18850	18850	18850	18850	85
546	20240802	111400	1702449600	18850	18850	18850	18850	11
547	20240802	111300	1702242250	18820	18820	18820	18820	50
548	20240802	111200	1701301250	18820	18820	18820	18820	0
549	20240802	111100	1701301250	18820	18820	18820	18820	78
550	20240802	111000	1699833290	18830	18850	18850	18830	100
551	20240802	110900	1697950070	18850	18850	18850	18850	101
552	20240802	110800	1696046220	18860	18860	18860	18860	2
553	20240802	110700	1696008500	18860	18850	18860	18850	134
554	20240802	110600	1693482580	18840	18840	18840	18840	222
555	20240802	110500	1689300100	18810	18810	18810	18810	40
556	20240802	110400	1688547700	18810	18840	18840	18800	2281
557	20240802	110300	1645613320	18850	18860	18860	18850	269
558	20240802	110200	1640542370	18860	18850	18860	18850	29
559	20240802	110100	1639995520	18850	18870	18870	18840	498
560	20240802	110000	1630606560	18860	18920	18920	18860	2672
561	20240802	105900	1580121560	18920	18920	18920	18920	0
562	20240802	105800	1580121560	18920	18920	18920	18920	155
563	20240802	105700	1577188960	18910	18910	18920	18910	225
564	20240802	105600	1572934160	18910	18970	18970	18910	3759
565	20240802	105500	1501758110	18980	18990	18990	18980	506
566	20240802	105400	1492154180	19000	19040	19040	19000	332
567	20240802	105300	1485841460	19010	19040	19050	19010	20
568	20240802	105200	1485460870	19020	19020	19020	19020	50
569	20240802	105100	1484509870	19020	19050	19050	19020	422
570	20240802	105000	1476474430	19050	19050	19050	19050	64
571	20240802	104900	1475255230	19050	19050	19050	19030	26
572	20240802	104800	1474759950	19050	19030	19050	19030	100
573	20240802	104700	1472855730	19030	19030	19030	19010	232
574	20240802	104600	1468443160	19010	19030	19030	19010	10
575	20240802	104500	1468253040	18980	18980	18980	18980	55
576	20240802	104400	1467209140	18980	18980	18980	18980	240
577	20240802	104300	1462653940	19010	19010	19010	19010	0
578	20240802	104200	1462653940	19010	18970	19010	18970	885
579	20240802	104100	1445840650	18960	18960	18960	18960	1
580	20240802	104000	1445821690	18960	18960	18960	18960	24
581	20240802	103900	1445366650	18960	18950	18960	18950	119
582	20240802	103800	1443111510	18950	18950	18950	18950	449
583	20240802	103700	1434602960	18950	18950	18950	18950	27
584	20240802	103600	1434091310	18950	18950	18950	18950	0
585	20240802	103500	1434091310	18950	18950	18950	18950	0
586	20240802	103400	1434091310	18950	18950	18950	18950	535
587	20240802	103300	1423953060	18960	18990	18990	18960	307
588	20240802	103200	1418131910	18990	18990	18990	18990	0
589	20240802	103100	1418131910	18990	18970	18990	18960	101
590	20240802	103000	1416216560	18970	19000	19000	18970	201
591	20240802	102900	1412403560	18970	18990	19010	18970	2045
592	20240802	102800	1373571020	19000	19030	19030	19000	1182
593	20240802	102700	1351097120	19030	19060	19070	19030	64
594	20240802	102600	1349878030	19030	19060	19140	19030	378
595	20240802	102500	1342683750	19050	19050	19050	19030	31
596	20240802	102400	1342093740	19030	19040	19170	19030	145
597	20240802	102300	1339326120	19030	18990	19030	18990	2
598	20240802	102200	1339288100	19020	19040	19040	18990	2194
599	20240802	102100	1297564510	19030	19030	19030	19030	100
600	20240802	102000	1295661510	19020	19040	19040	19020	455
601	20240802	101900	1287007190	19060	19060	19060	19060	217
602	20240802	101800	1282871170	19060	19060	19060	19060	0
603	20240802	101700	1282871170	19060	19060	19080	19060	273
604	20240802	101600	1277667710	19050	19040	19050	19040	30
605	20240802	101500	1277096360	19040	19040	19040	19040	200
606	20240802	101400	1273288360	19040	19040	19040	19040	0
607	20240802	101300	1273288360	19040	19020	19040	19020	205
608	20240802	101200	1269385220	19020	19020	19020	19020	0
609	20240802	101100	1269385220	19020	19020	19020	19020	116
610	20240802	101000	1267178900	19020	19020	19020	19020	45
611	20240802	100900	1266323000	19020	19020	19020	19020	112
612	20240802	100800	1264192760	19010	19020	19020	19010	91
613	20240802	100700	1262462250	18970	18980	18980	18970	2023
614	20240802	100600	1224085740	18980	19000	19000	18980	72
615	20240802	100500	1222718780	19030	19000	19030	18970	495
616	20240802	100400	1213307990	19010	18970	19010	18970	904
617	20240802	100300	1196156270	18970	18970	18980	18970	1130
618	20240802	100200	1174720040	18940	18980	19010	18930	2233
619	20240802	100100	1132399260	18980	19000	19000	18980	287
620	20240802	100000	1126949220	19000	19020	19020	19000	81
621	20240802	095900	1125409270	19030	19030	19030	19030	51
622	20240802	095800	1124438740	19030	19000	19030	19000	135
623	20240802	095700	1121870980	18980	19010	19030	18980	163
624	20240802	095600	1118774740	18960	18960	18960	18960	30
625	20240802	095500	1118205940	18950	18950	18970	18940	915
626	20240802	095400	1100863670	18940	19020	19020	18920	10765
627	20240802	095300	896534590	19030	19030	19030	19030	55
628	20240802	095200	895487940	19040	19040	19040	19030	141
629	20240802	095100	892804090	19040	19050	19050	19030	228
630	20240802	095000	888461650	19050	19060	19060	19030	55
631	20240802	094900	887413970	19050	19060	19060	19020	2302
632	20240802	094800	843564330	19060	19060	19060	19060	13
633	20240802	094700	843316550	19060	19130	19130	19060	2116
634	20240802	094600	802931200	19130	19120	19130	19120	240
635	20240802	094500	798341400	19110	19110	19110	19110	0
636	20240802	094400	798341400	19110	19110	19110	19110	0
637	20240802	094300	798341400	19110	19150	19150	19110	797
638	20240802	094200	783104560	19150	19150	19150	19150	0
639	20240802	094100	783104560	19150	19150	19150	19150	29
640	20240802	094000	782549210	19150	19150	19150	19150	0
641	20240802	093900	782549210	19150	19150	19150	19150	1
642	20240802	093800	782530060	19110	19120	19120	19110	30
643	20240802	093700	781956710	19110	19180	19180	19110	16
644	20240802	093600	781649900	19130	19100	19180	19100	95
645	20240802	093500	779829070	19090	19100	19100	19070	1313
646	20240802	093400	754777780	19100	19110	19110	19100	51
647	20240802	093300	753803370	19140	19140	19140	19140	3
648	20240802	093200	753745950	19180	19110	19180	19110	56
649	20240802	093100	752674120	19110	19080	19110	19080	81
650	20240802	093000	751127710	19080	19100	19100	19070	6
651	20240802	092900	751013160	19100	19050	19100	19050	7
652	20240802	092800	750879560	19080	19080	19080	19050	143
653	20240802	092700	748151270	19080	19080	19080	19080	54
654	20240802	092600	747120950	19050	19050	19060	19050	155
655	20240802	092500	744167930	19050	19120	19120	19050	2760
656	20240802	092400	691511470	19120	19150	19150	19110	37
657	20240802	092300	690803750	19120	19130	19190	19120	250
658	20240802	092200	686021470	19120	19100	19120	19100	162
659	20240802	092100	682927250	19100	19080	19100	19080	610
660	20240802	092000	671286990	19100	19100	19100	19080	222
661	20240802	091900	667050110	19120	19080	19180	19050	281
662	20240802	091800	661682060	19080	19090	19110	19040	1181
663	20240802	091700	639133210	19100	19080	19100	19000	6608
664	20240802	091600	513374780	19070	19200	19200	19060	3130
665	20240802	091500	453491620	19200	19210	19210	19150	1550
666	20240802	091400	423774410	19200	19320	19320	19200	5104
667	20240802	091300	325513920	19400	19470	19470	19400	92
668	20240802	091200	323728850	19290	19280	19650	19270	2271
669	20240802	091100	279885190	19280	19310	19310	19270	520
670	20240802	091000	269857650	19300	19450	19450	19300	4029
671	20240802	090900	191785850	19470	19470	19480	19470	300
672	20240802	090800	185943850	19580	19570	19590	19450	817
673	20240802	090700	170007320	19570	19550	19570	19530	508
674	20240802	090600	160072110	19550	19780	19780	19550	558
675	20240802	090500	149105610	19690	19620	19690	19600	2469
676	20240802	090400	100558440	19650	19550	19650	19550	528
677	20240802	090300	90203320	19510	19460	19510	19460	144
678	20240802	090200	87395530	19450	19390	19490	19390	182
679	20240802	090100	83860080	19390	19510	19510	19390	855
680	20240802	090000	67189590	19500	19700	19700	19500	3435