KissMeData/011280/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185500	211707050	2450	2450	2450	2450	2875
3	20240802	185400	211707050	2450	2450	2450	2450	0
4	20240802	185300	211707050	2450	2450	2450	2450	0
5	20240802	185200	211707050	2450	2450	2450	2450	0
6	20240802	185100	211707050	2450	2450	2450	2450	0
7	20240802	185000	211707050	2450	2450	2450	2450	0
8	20240802	184900	211707050	2450	2450	2450	2450	0
9	20240802	184800	211707050	2450	2450	2450	2450	0
10	20240802	184700	211707050	2450	2450	2450	2450	0
11	20240802	184600	211707050	2450	2450	2450	2450	0
12	20240802	184500	211707050	2450	2450	2450	2450	0
13	20240802	184400	211707050	2450	2450	2450	2450	0
14	20240802	184300	211707050	2450	2450	2450	2450	0
15	20240802	184200	211707050	2450	2450	2450	2450	0
16	20240802	184100	211707050	2450	2450	2450	2450	0
17	20240802	184000	211707050	2450	2450	2450	2450	0
18	20240802	183900	211707050	2450	2450	2450	2450	0
19	20240802	183800	211707050	2450	2450	2450	2450	0
20	20240802	183700	211707050	2450	2450	2450	2450	0
21	20240802	183600	211707050	2450	2450	2450	2450	0
22	20240802	183500	211707050	2450	2450	2450	2450	0
23	20240802	183400	211707050	2450	2450	2450	2450	0
24	20240802	183300	211707050	2450	2450	2450	2450	0
25	20240802	183200	211707050	2450	2450	2450	2450	0
26	20240802	183100	211707050	2450	2450	2450	2450	0
27	20240802	183000	211707050	2450	2450	2450	2450	0
28	20240802	182900	211707050	2450	2450	2450	2450	0
29	20240802	182800	211707050	2450	2450	2450	2450	0
30	20240802	182700	211707050	2450	2450	2450	2450	0
31	20240802	182600	211707050	2450	2450	2450	2450	0
32	20240802	182500	211707050	2450	2450	2450	2450	2875
33	20240802	182400	211707050	2450	2450	2450	2450	0
34	20240802	182300	211707050	2450	2450	2450	2450	0
35	20240802	182200	211707050	2450	2450	2450	2450	0
36	20240802	182100	211707050	2450	2450	2450	2450	0
37	20240802	182000	211707050	2450	2450	2450	2450	0
38	20240802	181900	211707050	2450	2450	2450	2450	0
39	20240802	181800	211707050	2450	2450	2450	2450	0
40	20240802	181700	211707050	2450	2450	2450	2450	0
41	20240802	181600	211707050	2450	2450	2450	2450	0
42	20240802	181500	211707050	2450	2450	2450	2450	0
43	20240802	181400	211707050	2450	2450	2450	2450	0
44	20240802	181300	211707050	2450	2450	2450	2450	0
45	20240802	181200	211707050	2450	2450	2450	2450	0
46	20240802	181100	211707050	2450	2450	2450	2450	0
47	20240802	181000	211707050	2450	2450	2450	2450	0
48	20240802	180900	211707050	2450	2450	2450	2450	0
49	20240802	180800	211707050	2450	2450	2450	2450	0
50	20240802	180700	211707050	2450	2450	2450	2450	0
51	20240802	180600	211707050	2450	2450	2450	2450	0
52	20240802	180500	211707050	2450	2450	2450	2450	0
53	20240802	180400	211707050	2450	2450	2450	2450	0
54	20240802	180300	211707050	2450	2450	2450	2450	0
55	20240802	180200	211707050	2450	2450	2450	2450	0
56	20240802	180100	211707050	2450	2450	2450	2450	0
57	20240802	180000	211707050	2450	2450	2450	2450	0
58	20240802	175900	211707050	2450	2450	2450	2450	0
59	20240802	175800	211707050	2450	2450	2450	2450	0
60	20240802	175700	211707050	2450	2450	2450	2450	0
61	20240802	175600	211707050	2450	2450	2450	2450	0
62	20240802	175500	211707050	2450	2450	2450	2450	2875
63	20240802	175400	211707050	2450	2450	2450	2450	0
64	20240802	175300	211707050	2450	2450	2450	2450	0
65	20240802	175200	211707050	2450	2450	2450	2450	0
66	20240802	175100	211707050	2450	2450	2450	2450	0
67	20240802	175000	211707050	2450	2450	2450	2450	0
68	20240802	174900	211707050	2450	2450	2450	2450	0
69	20240802	174800	211707050	2450	2450	2450	2450	0
70	20240802	174700	211707050	2450	2450	2450	2450	0
71	20240802	174600	211707050	2450	2450	2450	2450	0
72	20240802	174500	211707050	2450	2450	2450	2450	0
73	20240802	174400	211707050	2450	2450	2450	2450	0
74	20240802	174300	211707050	2450	2450	2450	2450	0
75	20240802	174200	211707050	2450	2450	2450	2450	0
76	20240802	174100	211707050	2450	2450	2450	2450	0
77	20240802	174000	211707050	2450	2450	2450	2450	0
78	20240802	173900	211707050	2450	2450	2450	2450	0
79	20240802	173800	211707050	2450	2450	2450	2450	0
80	20240802	173700	211707050	2450	2450	2450	2450	0
81	20240802	173600	211707050	2450	2450	2450	2450	0
82	20240802	173500	211707050	2450	2450	2450	2450	0
83	20240802	173400	211707050	2450	2450	2450	2450	0
84	20240802	173300	211707050	2450	2450	2450	2450	0
85	20240802	173200	211707050	2450	2450	2450	2450	0
86	20240802	173100	211707050	2450	2450	2450	2450	0
87	20240802	173000	211707050	2450	2450	2450	2450	0
88	20240802	172900	211707050	2450	2450	2450	2450	0
89	20240802	172800	211707050	2450	2450	2450	2450	0
90	20240802	172700	211707050	2450	2450	2450	2450	0
91	20240802	172600	211707050	2450	2450	2450	2450	0
92	20240802	172500	211707050	2450	2450	2450	2450	2875
93	20240802	172400	211707050	2450	2450	2450	2450	0
94	20240802	172300	211707050	2450	2450	2450	2450	0
95	20240802	172200	211707050	2450	2450	2450	2450	0
96	20240802	172100	211707050	2450	2450	2450	2450	0
97	20240802	172000	211707050	2450	2450	2450	2450	0
98	20240802	171900	211707050	2450	2450	2450	2450	0
99	20240802	171800	211707050	2450	2450	2450	2450	0
100	20240802	171700	211707050	2450	2450	2450	2450	0
101	20240802	171600	211707050	2450	2450	2450	2450	0
102	20240802	171500	211707050	2450	2450	2450	2450	0
103	20240802	171400	211707050	2450	2450	2450	2450	0
104	20240802	171300	211707050	2450	2450	2450	2450	0
105	20240802	171200	211707050	2450	2450	2450	2450	0
106	20240802	171100	211707050	2450	2450	2450	2450	0
107	20240802	171000	211707050	2450	2450	2450	2450	0
108	20240802	170900	211707050	2450	2450	2450	2450	0
109	20240802	170800	211707050	2450	2450	2450	2450	0
110	20240802	170700	211707050	2450	2450	2450	2450	0
111	20240802	170600	211707050	2450	2450	2450	2450	0
112	20240802	170500	211707050	2450	2450	2450	2450	0
113	20240802	170400	211707050	2450	2450	2450	2450	0
114	20240802	170300	211707050	2450	2450	2450	2450	0
115	20240802	170200	211707050	2450	2450	2450	2450	0
116	20240802	170100	211707050	2450	2450	2450	2450	0
117	20240802	170000	211707050	2450	2450	2450	2450	0
118	20240802	165900	211707050	2450	2450	2450	2450	0
119	20240802	165800	211707050	2450	2450	2450	2450	0
120	20240802	165700	211707050	2450	2450	2450	2450	0
121	20240802	165600	211707050	2450	2450	2450	2450	0
122	20240802	165500	211707050	2450	2450	2450	2450	2875
123	20240802	165400	211707050	2450	2450	2450	2450	0
124	20240802	165300	211707050	2450	2450	2450	2450	0
125	20240802	165200	211707050	2450	2450	2450	2450	0
126	20240802	165100	211707050	2450	2450	2450	2450	0
127	20240802	165000	211707050	2450	2450	2450	2450	0
128	20240802	164900	211707050	2450	2450	2450	2450	0
129	20240802	164800	211707050	2450	2450	2450	2450	0
130	20240802	164700	211707050	2450	2450	2450	2450	0
131	20240802	164600	211707050	2450	2450	2450	2450	0
132	20240802	164500	211707050	2450	2450	2450	2450	0
133	20240802	164400	211707050	2450	2450	2450	2450	0
134	20240802	164300	211707050	2450	2450	2450	2450	0
135	20240802	164200	211707050	2450	2450	2450	2450	0
136	20240802	164100	211707050	2450	2450	2450	2450	0
137	20240802	164000	211707050	2450	2450	2450	2450	0
138	20240802	163900	211707050	2450	2450	2450	2450	0
139	20240802	163800	211707050	2450	2450	2450	2450	0
140	20240802	163700	211707050	2450	2450	2450	2450	0
141	20240802	163600	211707050	2450	2450	2450	2450	0
142	20240802	163500	211707050	2450	2450	2450	2450	0
143	20240802	163400	211707050	2450	2450	2450	2450	0
144	20240802	163300	211707050	2450	2450	2450	2450	0
145	20240802	163200	211707050	2450	2450	2450	2450	0
146	20240802	163100	211707050	2450	2450	2450	2450	0
147	20240802	163000	211707050	2450	2450	2450	2450	0
148	20240802	162900	211707050	2450	2450	2450	2450	0
149	20240802	162800	211707050	2450	2450	2450	2450	0
150	20240802	162700	211707050	2450	2450	2450	2450	0
151	20240802	162600	211707050	2450	2450	2450	2450	0
152	20240802	162500	211707050	2450	2450	2450	2450	2875
153	20240802	162400	211707050	2450	2450	2450	2450	0
154	20240802	162300	211707050	2450	2450	2450	2450	0
155	20240802	162200	211707050	2450	2450	2450	2450	0
156	20240802	162100	211707050	2450	2450	2450	2450	0
157	20240802	162000	211707050	2450	2450	2450	2450	0
158	20240802	161900	211707050	2450	2450	2450	2450	0
159	20240802	161800	211707050	2450	2450	2450	2450	0
160	20240802	161700	211707050	2450	2450	2450	2450	0
161	20240802	161600	211707050	2450	2450	2450	2450	0
162	20240802	161500	211707050	2450	2450	2450	2450	0
163	20240802	161400	211707050	2450	2450	2450	2450	0
164	20240802	161300	211707050	2450	2450	2450	2450	0
165	20240802	161200	211707050	2450	2450	2450	2450	0
166	20240802	161100	211707050	2450	2450	2450	2450	0
167	20240802	161000	211707050	2450	2450	2450	2450	0
168	20240802	160900	211707050	2450	2450	2450	2450	0
169	20240802	160800	211707050	2450	2450	2450	2450	0
170	20240802	160700	211707050	2450	2450	2450	2450	0
171	20240802	160600	211707050	2450	2450	2450	2450	0
172	20240802	160500	211707050	2450	2450	2450	2450	0
173	20240802	160400	211707050	2450	2450	2450	2450	0
174	20240802	160300	211707050	2450	2450	2450	2450	0
175	20240802	160200	211707050	2450	2450	2450	2450	0
176	20240802	160100	211707050	2450	2450	2450	2450	0
177	20240802	160000	211707050	2450	2450	2450	2450	0
178	20240802	155900	211707050	2450	2450	2450	2450	0
179	20240802	155800	211707050	2450	2450	2450	2450	0
180	20240802	155700	211707050	2450	2450	2450	2450	0
181	20240802	155600	211707050	2450	2450	2450	2450	0
182	20240802	155500	211707050	2450	2450	2450	2450	2875
183	20240802	155400	211707050	2450	2450	2450	2450	0
184	20240802	155300	211707050	2450	2450	2450	2450	0
185	20240802	155200	211707050	2450	2450	2450	2450	0
186	20240802	155100	211707050	2450	2450	2450	2450	0
187	20240802	155000	211707050	2450	2450	2450	2450	0
188	20240802	154900	211707050	2450	2450	2450	2450	0
189	20240802	154800	211707050	2450	2450	2450	2450	0
190	20240802	154700	211707050	2450	2450	2450	2450	0
191	20240802	154600	211707050	2450	2450	2450	2450	0
192	20240802	154500	211707050	2450	2450	2450	2450	0
193	20240802	154400	211707050	2450	2450	2450	2450	0
194	20240802	154300	211707050	2450	2450	2450	2450	0
195	20240802	154200	211707050	2450	2450	2450	2450	0
196	20240802	154100	211707050	2450	2450	2450	2450	0
197	20240802	154000	211707050	2450	2450	2450	2450	0
198	20240802	153900	211707050	2450	2450	2450	2450	0
199	20240802	153800	211707050	2450	2450	2450	2450	0
200	20240802	153700	211707050	2450	2450	2450	2450	0
201	20240802	153600	211707050	2450	2450	2450	2450	0
202	20240802	153500	211707050	2450	2450	2450	2450	0
203	20240802	153400	211707050	2450	2450	2450	2450	0
204	20240802	153300	211707050	2450	2450	2450	2450	0
205	20240802	153200	211707050	2450	2450	2450	2450	0
206	20240802	153100	211707050	2450	2450	2450	2450	0
207	20240802	153000	211707050	2450	2450	2450	2450	2875
208	20240802	152900	204663300	2440	2440	2440	2440	0
209	20240802	152800	204663300	2440	2440	2440	2440	0
210	20240802	152700	204663300	2440	2440	2440	2440	0
211	20240802	152600	204663300	2440	2440	2440	2440	0
212	20240802	152500	204663300	2440	2440	2440	2440	0
213	20240802	152400	204663300	2440	2440	2440	2440	0
214	20240802	152300	204663300	2440	2440	2440	2440	0
215	20240802	152200	204663300	2440	2440	2440	2440	0
216	20240802	152100	204663300	2440	2440	2440	2440	0
217	20240802	152000	204663300	2440	2440	2440	2440	0
218	20240802	151900	204663300	2440	2435	2440	2435	901
219	20240802	151800	202466570	2430	2435	2435	2430	890
220	20240802	151700	200302625	2440	2440	2440	2440	1
221	20240802	151600	200300185	2435	2435	2435	2435	1
222	20240802	151500	200297750	2435	2435	2435	2435	0
223	20240802	151400	200297750	2435	2435	2435	2435	0
224	20240802	151300	200297750	2435	2435	2435	2435	1
225	20240802	151200	200295315	2440	2440	2440	2440	0
226	20240802	151100	200295315	2440	2435	2440	2435	171
227	20240802	151000	199878925	2435	2435	2435	2435	1
228	20240802	150900	199876490	2440	2440	2440	2440	0
229	20240802	150800	199876490	2440	2435	2440	2435	2
230	20240802	150700	199871615	2435	2435	2435	2435	0
231	20240802	150600	199871615	2435	2440	2440	2435	1164
232	20240802	150500	197034035	2440	2440	2440	2440	1
233	20240802	150400	197031595	2455	2455	2455	2455	0
234	20240802	150300	197031595	2455	2440	2455	2440	11
235	20240802	150200	197004605	2445	2445	2445	2445	64
236	20240802	150100	196848125	2445	2445	2445	2445	15
237	20240802	150000	196811450	2460	2460	2460	2460	0
238	20240802	145900	196811450	2460	2460	2460	2460	0
239	20240802	145800	196811450	2460	2450	2460	2450	58
240	20240802	145700	196669225	2450	2450	2450	2450	507
241	20240802	145600	195427075	2445	2445	2445	2445	490
242	20240802	145500	194229025	2445	2445	2445	2445	500
243	20240802	145400	193006525	2445	2445	2445	2445	190
244	20240802	145300	192541975	2445	2445	2445	2445	0
245	20240802	145200	192541975	2445	2445	2445	2445	0
246	20240802	145100	192541975	2445	2445	2445	2445	0
247	20240802	145000	192541975	2445	2440	2445	2440	505
248	20240802	144900	191309765	2440	2440	2440	2440	0
249	20240802	144800	191309765	2440	2440	2440	2440	0
250	20240802	144700	191309765	2440	2440	2440	2440	1
251	20240802	144600	191307325	2435	2435	2435	2435	0
252	20240802	144500	191307325	2435	2435	2435	2435	0
253	20240802	144400	191307325	2435	2435	2435	2435	0
254	20240802	144300	191307325	2435	2435	2435	2435	1
255	20240802	144200	191304890	2440	2440	2440	2440	11
256	20240802	144100	191278050	2435	2435	2435	2435	916
257	20240802	144000	189047590	2430	2430	2430	2430	0
258	20240802	143900	189047590	2430	2430	2430	2430	0
259	20240802	143800	189047590	2430	2430	2430	2430	1
260	20240802	143700	189045160	2430	2430	2430	2430	0
261	20240802	143600	189045160	2430	2430	2430	2430	0
262	20240802	143500	189045160	2430	2445	2445	2430	5438
263	20240802	143400	175816955	2440	2440	2440	2440	0
264	20240802	143300	175816955	2440	2440	2440	2440	0
265	20240802	143200	175816955	2440	2440	2440	2440	0
266	20240802	143100	175816955	2440	2445	2445	2440	617
267	20240802	143000	174310490	2455	2455	2455	2455	0
268	20240802	142900	174310490	2455	2455	2455	2455	0
269	20240802	142800	174310490	2455	2455	2455	2455	1
270	20240802	142700	174308035	2450	2450	2450	2450	0
271	20240802	142600	174308035	2450	2465	2470	2445	2580
272	20240802	142500	167984535	2485	2480	2485	2480	200
273	20240802	142400	167487585	2465	2470	2490	2465	3690
274	20240802	142300	158305115	2470	2470	2470	2470	17
275	20240802	142200	158263125	2490	2490	2490	2490	0
276	20240802	142100	158263125	2490	2480	2490	2480	3999
277	20240802	142000	148306485	2490	2465	2490	2455	7378
278	20240802	141900	129948310	2455	2455	2455	2455	0
279	20240802	141800	129948310	2455	2455	2455	2455	156
280	20240802	141700	129565330	2470	2470	2470	2470	0
281	20240802	141600	129565330	2470	2470	2470	2470	0
282	20240802	141500	129565330	2470	2465	2470	2465	24
283	20240802	141400	129506160	2460	2460	2460	2460	22
284	20240802	141300	129452040	2455	2450	2455	2450	538
285	20240802	141200	128132945	2450	2450	2450	2450	0
286	20240802	141100	128132945	2450	2450	2450	2450	0
287	20240802	141000	128132945	2450	2450	2450	2450	0
288	20240802	140900	128132945	2450	2450	2450	2450	0
289	20240802	140800	128132945	2450	2450	2450	2450	0
290	20240802	140700	128132945	2450	2450	2450	2450	0
291	20240802	140600	128132945	2450	2450	2450	2450	0
292	20240802	140500	128132945	2450	2450	2450	2450	0
293	20240802	140400	128132945	2450	2450	2450	2450	0
294	20240802	140300	128132945	2450	2450	2450	2450	0
295	20240802	140200	128132945	2450	2450	2450	2450	0
296	20240802	140100	128132945	2450	2450	2450	2450	0
297	20240802	140000	128132945	2450	2450	2450	2450	0
298	20240802	135900	128132945	2450	2450	2450	2450	0
299	20240802	135800	128132945	2450	2450	2450	2450	0
300	20240802	135700	128132945	2450	2450	2450	2450	0
301	20240802	135600	128132945	2450	2450	2450	2450	0
302	20240802	135500	128132945	2450	2450	2450	2450	0
303	20240802	135400	128132945	2450	2450	2450	2450	0
304	20240802	135300	128132945	2450	2450	2450	2450	32
305	20240802	135200	128054545	2450	2450	2450	2450	0
306	20240802	135100	128054545	2450	2450	2450	2450	0
307	20240802	135000	128054545	2450	2450	2450	2450	21
308	20240802	134900	128003095	2455	2455	2455	2455	0
309	20240802	134800	128003095	2455	2450	2455	2450	500
310	20240802	134700	126776410	2450	2450	2450	2450	0
311	20240802	134600	126776410	2450	2450	2450	2450	501
312	20240802	134500	125548960	2450	2450	2450	2450	0
313	20240802	134400	125548960	2450	2450	2450	2450	100
314	20240802	134300	125303960	2450	2450	2450	2450	0
315	20240802	134200	125303960	2450	2450	2450	2450	0
316	20240802	134100	125303960	2450	2440	2450	2440	1651
317	20240802	134000	121271250	2435	2435	2435	2435	0
318	20240802	133900	121271250	2435	2435	2435	2435	0
319	20240802	133800	121271250	2435	2435	2435	2435	0
320	20240802	133700	121271250	2435	2435	2435	2435	0
321	20240802	133600	121271250	2435	2435	2435	2435	0
322	20240802	133500	121271250	2435	2435	2435	2435	0
323	20240802	133400	121271250	2435	2435	2435	2435	0
324	20240802	133300	121271250	2435	2435	2435	2435	0
325	20240802	133200	121271250	2435	2435	2435	2435	0
326	20240802	133100	121271250	2435	2435	2435	2435	0
327	20240802	133000	121271250	2435	2435	2435	2435	0
328	20240802	132900	121271250	2435	2435	2435	2435	0
329	20240802	132800	121271250	2435	2435	2435	2435	0
330	20240802	132700	121271250	2435	2435	2435	2435	442
331	20240802	132600	120194980	2435	2435	2435	2435	0
332	20240802	132500	120194980	2435	2435	2435	2435	0
333	20240802	132400	120194980	2435	2435	2435	2435	0
334	20240802	132300	120194980	2435	2435	2435	2435	0
335	20240802	132200	120194980	2435	2435	2435	2435	0
336	20240802	132100	120194980	2435	2440	2440	2435	510
337	20240802	132000	118952790	2445	2445	2445	2445	0
338	20240802	131900	118952790	2445	2445	2445	2445	411
339	20240802	131800	117947895	2440	2440	2440	2440	0
340	20240802	131700	117947895	2440	2440	2440	2440	0
341	20240802	131600	117947895	2440	2440	2440	2440	0
342	20240802	131500	117947895	2440	2440	2440	2440	0
343	20240802	131400	117947895	2440	2440	2440	2440	0
344	20240802	131300	117947895	2440	2440	2440	2440	0
345	20240802	131200	117947895	2440	2440	2440	2440	0
346	20240802	131100	117947895	2440	2440	2440	2440	0
347	20240802	131000	117947895	2440	2440	2440	2440	0
348	20240802	130900	117947895	2440	2440	2440	2440	94
349	20240802	130800	117718535	2445	2445	2445	2445	0
350	20240802	130700	117718535	2445	2445	2445	2445	1
351	20240802	130600	117716090	2440	2440	2440	2440	0
352	20240802	130500	117716090	2440	2440	2440	2440	0
353	20240802	130400	117716090	2440	2440	2440	2440	0
354	20240802	130300	117716090	2440	2440	2440	2440	74
355	20240802	130200	117535530	2440	2440	2440	2440	0
356	20240802	130100	117535530	2440	2440	2440	2440	0
357	20240802	130000	117535530	2440	2440	2440	2440	0
358	20240802	125900	117535530	2440	2440	2440	2440	0
359	20240802	125800	117535530	2440	2440	2440	2440	1
360	20240802	125700	117533090	2440	2440	2440	2440	0
361	20240802	125600	117533090	2440	2440	2440	2440	0
362	20240802	125500	117533090	2440	2440	2440	2440	0
363	20240802	125400	117533090	2440	2440	2440	2440	0
364	20240802	125300	117533090	2440	2440	2440	2440	0
365	20240802	125200	117533090	2440	2440	2440	2440	0
366	20240802	125100	117533090	2440	2440	2440	2440	0
367	20240802	125000	117533090	2440	2440	2440	2440	0
368	20240802	124900	117533090	2440	2440	2440	2440	0
369	20240802	124800	117533090	2440	2440	2440	2440	30
370	20240802	124700	117459890	2445	2445	2445	2445	0
371	20240802	124600	117459890	2445	2445	2445	2445	0
372	20240802	124500	117459890	2445	2445	2445	2445	0
373	20240802	124400	117459890	2445	2445	2445	2445	1
374	20240802	124300	117457445	2445	2445	2445	2445	0
375	20240802	124200	117457445	2445	2445	2445	2445	0
376	20240802	124100	117457445	2445	2445	2445	2445	0
377	20240802	124000	117457445	2445	2445	2445	2445	0
378	20240802	123900	117457445	2445	2445	2445	2445	0
379	20240802	123800	117457445	2445	2445	2445	2445	0
380	20240802	123700	117457445	2445	2445	2445	2445	0
381	20240802	123600	117457445	2445	2445	2445	2445	0
382	20240802	123500	117457445	2445	2445	2445	2445	0
383	20240802	123400	117457445	2445	2445	2445	2445	0
384	20240802	123300	117457445	2445	2445	2445	2445	0
385	20240802	123200	117457445	2445	2445	2445	2445	2
386	20240802	123100	117452555	2440	2440	2440	2440	102
387	20240802	123000	117203675	2435	2435	2435	2435	0
388	20240802	122900	117203675	2435	2435	2435	2435	0
389	20240802	122800	117203675	2435	2435	2435	2435	0
390	20240802	122700	117203675	2435	2435	2435	2435	0
391	20240802	122600	117203675	2435	2435	2435	2435	0
392	20240802	122500	117203675	2435	2435	2435	2435	346
393	20240802	122400	116361165	2440	2445	2445	2440	58
394	20240802	122300	116219640	2445	2445	2445	2445	1
395	20240802	122200	116217195	2440	2440	2440	2440	0
396	20240802	122100	116217195	2440	2440	2440	2440	0
397	20240802	122000	116217195	2440	2440	2440	2440	0
398	20240802	121900	116217195	2440	2440	2440	2440	0
399	20240802	121800	116217195	2440	2440	2440	2440	0
400	20240802	121700	116217195	2440	2440	2440	2440	0
401	20240802	121600	116217195	2440	2440	2440	2440	0
402	20240802	121500	116217195	2440	2440	2440	2440	0
403	20240802	121400	116217195	2440	2440	2440	2440	0
404	20240802	121300	116217195	2440	2440	2440	2440	0
405	20240802	121200	116217195	2440	2440	2440	2440	0
406	20240802	121100	116217195	2440	2440	2440	2440	91
407	20240802	121000	115995155	2440	2440	2440	2440	0
408	20240802	120900	115995155	2440	2440	2440	2440	0
409	20240802	120800	115995155	2440	2440	2440	2440	0
410	20240802	120700	115995155	2440	2440	2440	2440	0
411	20240802	120600	115995155	2440	2440	2440	2440	0
412	20240802	120500	115995155	2440	2440	2440	2440	1
413	20240802	120400	115992715	2450	2450	2450	2450	0
414	20240802	120300	115992715	2450	2450	2450	2450	0
415	20240802	120200	115992715	2450	2450	2450	2450	0
416	20240802	120100	115992715	2450	2450	2450	2450	0
417	20240802	120000	115992715	2450	2450	2450	2450	0
418	20240802	115900	115992715	2450	2450	2450	2450	0
419	20240802	115800	115992715	2450	2450	2450	2450	0
420	20240802	115700	115992715	2450	2450	2450	2450	1
421	20240802	115600	115990265	2440	2440	2440	2440	0
422	20240802	115500	115990265	2440	2440	2440	2440	0
423	20240802	115400	115990265	2440	2440	2440	2440	0
424	20240802	115300	115990265	2440	2440	2440	2440	0
425	20240802	115200	115990265	2440	2440	2440	2440	0
426	20240802	115100	115990265	2440	2440	2440	2440	0
427	20240802	115000	115990265	2440	2440	2440	2440	0
428	20240802	114900	115990265	2440	2440	2440	2440	410
429	20240802	114800	114989865	2445	2445	2445	2445	0
430	20240802	114700	114989865	2445	2445	2445	2445	0
431	20240802	114600	114989865	2445	2445	2445	2445	0
432	20240802	114500	114989865	2445	2445	2445	2445	0
433	20240802	114400	114989865	2445	2445	2445	2445	0
434	20240802	114300	114989865	2445	2445	2445	2445	0
435	20240802	114200	114989865	2445	2445	2445	2445	0
436	20240802	114100	114989865	2445	2445	2445	2445	0
437	20240802	114000	114989865	2445	2445	2445	2445	29
438	20240802	113900	114918960	2445	2445	2445	2445	0
439	20240802	113800	114918960	2445	2445	2445	2445	0
440	20240802	113700	114918960	2445	2445	2445	2445	0
441	20240802	113600	114918960	2445	2445	2445	2445	0
442	20240802	113500	114918960	2445	2445	2445	2445	0
443	20240802	113400	114918960	2445	2445	2445	2445	0
444	20240802	113300	114918960	2445	2445	2445	2445	100
445	20240802	113200	114674460	2445	2445	2445	2445	0
446	20240802	113100	114674460	2445	2445	2445	2445	19
447	20240802	113000	114628005	2445	2445	2445	2445	0
448	20240802	112900	114628005	2445	2445	2445	2445	0
449	20240802	112800	114628005	2445	2445	2445	2445	1
450	20240802	112700	114625560	2440	2440	2440	2440	0
451	20240802	112600	114625560	2440	2440	2440	2440	0
452	20240802	112500	114625560	2440	2440	2440	2440	0
453	20240802	112400	114625560	2440	2440	2440	2440	479
454	20240802	112300	113456800	2435	2435	2435	2435	54
455	20240802	112200	113325310	2435	2440	2440	2435	444
456	20240802	112100	112243820	2440	2440	2440	2440	78
457	20240802	112000	112053500	2450	2450	2450	2450	0
458	20240802	111900	112053500	2450	2435	2450	2435	6500
459	20240802	111800	96221250	2435	2440	2440	2435	9985
460	20240802	111700	71907675	2445	2445	2445	2445	0
461	20240802	111600	71907675	2445	2445	2445	2445	0
462	20240802	111500	71907675	2445	2445	2445	2445	0
463	20240802	111400	71907675	2445	2445	2445	2445	0
464	20240802	111300	71907675	2445	2445	2445	2445	0
465	20240802	111200	71907675	2445	2445	2445	2445	0
466	20240802	111100	71907675	2445	2445	2445	2445	0
467	20240802	111000	71907675	2445	2445	2445	2445	0
468	20240802	110900	71907675	2445	2445	2445	2445	2
469	20240802	110800	71902785	2445	2445	2445	2445	2
470	20240802	110700	71897895	2435	2435	2435	2435	0
471	20240802	110600	71897895	2435	2435	2435	2435	0
472	20240802	110500	71897895	2435	2445	2445	2435	2023
473	20240802	110400	66969150	2450	2450	2450	2450	0
474	20240802	110300	66969150	2450	2450	2450	2450	0
475	20240802	110200	66969150	2450	2450	2450	2450	0
476	20240802	110100	66969150	2450	2450	2450	2450	0
477	20240802	110000	66969150	2450	2450	2450	2450	0
478	20240802	105900	66969150	2450	2450	2450	2450	0
479	20240802	105800	66969150	2450	2450	2450	2450	0
480	20240802	105700	66969150	2450	2450	2450	2450	0
481	20240802	105600	66969150	2450	2450	2450	2450	0
482	20240802	105500	66969150	2450	2450	2450	2450	0
483	20240802	105400	66969150	2450	2450	2450	2450	0
484	20240802	105300	66969150	2450	2450	2450	2450	0
485	20240802	105200	66969150	2450	2450	2450	2450	0
486	20240802	105100	66969150	2450	2450	2450	2450	2266
487	20240802	105000	61417450	2450	2450	2450	2450	143
488	20240802	104900	61067100	2455	2455	2455	2455	0
489	20240802	104800	61067100	2455	2455	2455	2455	1
490	20240802	104700	61064645	2455	2455	2455	2455	0
491	20240802	104600	61064645	2455	2455	2455	2455	0
492	20240802	104500	61064645	2455	2455	2455	2455	0
493	20240802	104400	61064645	2455	2455	2455	2455	0
494	20240802	104300	61064645	2455	2455	2455	2455	0
495	20240802	104200	61064645	2455	2455	2455	2455	2
496	20240802	104100	61059735	2455	2455	2455	2455	0
497	20240802	104000	61059735	2455	2455	2455	2455	0
498	20240802	103900	61059735	2455	2455	2455	2455	0
499	20240802	103800	61059735	2455	2455	2455	2455	0
500	20240802	103700	61059735	2455	2455	2455	2455	0
501	20240802	103600	61059735	2455	2455	2455	2455	0
502	20240802	103500	61059735	2455	2455	2455	2455	0
503	20240802	103400	61059735	2455	2455	2455	2455	0
504	20240802	103300	61059735	2455	2455	2455	2455	0
505	20240802	103200	61059735	2455	2455	2455	2455	0
506	20240802	103100	61059735	2455	2455	2455	2455	0
507	20240802	103000	61059735	2455	2455	2455	2455	2
508	20240802	102900	61054825	2455	2455	2455	2455	3
509	20240802	102800	61047460	2450	2450	2450	2450	0
510	20240802	102700	61047460	2450	2450	2450	2450	101
511	20240802	102600	60800010	2450	2450	2450	2450	0
512	20240802	102500	60800010	2450	2450	2450	2450	0
513	20240802	102400	60800010	2450	2450	2450	2450	1517
514	20240802	102300	57083360	2445	2445	2445	2445	1104
515	20240802	102200	54384080	2445	2445	2445	2445	10
516	20240802	102100	54359630	2440	2440	2440	2440	0
517	20240802	102000	54359630	2440	2440	2440	2440	0
518	20240802	101900	54359630	2440	2440	2440	2440	0
519	20240802	101800	54359630	2440	2440	2440	2440	27
520	20240802	101700	54293750	2440	2440	2440	2440	0
521	20240802	101600	54293750	2440	2440	2440	2440	2
522	20240802	101500	54288870	2435	2435	2435	2435	50
523	20240802	101400	54167120	2445	2445	2445	2445	0
524	20240802	101300	54167120	2445	2445	2445	2445	0
525	20240802	101200	54167120	2445	2445	2445	2445	0
526	20240802	101100	54167120	2445	2445	2445	2445	0
527	20240802	101000	54167120	2445	2440	2445	2440	43
528	20240802	100900	54061990	2450	2450	2450	2450	0
529	20240802	100800	54061990	2450	2450	2450	2450	0
530	20240802	100700	54061990	2450	2450	2450	2450	1
531	20240802	100600	54059540	2450	2450	2450	2450	0
532	20240802	100500	54059540	2450	2450	2450	2450	1
533	20240802	100400	54057090	2435	2435	2435	2435	0
534	20240802	100300	54057090	2435	2435	2435	2435	10
535	20240802	100200	54032740	2445	2445	2445	2445	27
536	20240802	100100	53966725	2450	2450	2450	2450	0
537	20240802	100000	53966725	2450	2450	2450	2450	22
538	20240802	095900	53912825	2445	2445	2445	2445	0
539	20240802	095800	53912825	2445	2445	2445	2445	2
540	20240802	095700	53907935	2435	2435	2435	2435	265
541	20240802	095600	53262660	2435	2435	2435	2435	3
542	20240802	095500	53255355	2435	2440	2440	2435	1000
543	20240802	095400	50819850	2445	2445	2445	2445	24
544	20240802	095300	50761170	2445	2445	2445	2445	1
545	20240802	095200	50758725	2445	2445	2445	2445	683
546	20240802	095100	49088790	2440	2440	2440	2440	35
547	20240802	095000	49003390	2445	2445	2445	2445	0
548	20240802	094900	49003390	2445	2435	2445	2435	1005
549	20240802	094800	46556165	2445	2435	2445	2435	2551
550	20240802	094700	40336550	2435	2435	2435	2435	23
551	20240802	094600	40280545	2430	2435	2435	2430	1057
552	20240802	094500	37712030	2435	2435	2435	2435	2
553	20240802	094400	37707160	2435	2435	2435	2435	1
554	20240802	094300	37704725	2430	2430	2430	2430	190
555	20240802	094200	37243025	2435	2435	2435	2435	0
556	20240802	094100	37243025	2435	2435	2435	2435	1
557	20240802	094000	37240590	2440	2440	2440	2440	0
558	20240802	093900	37240590	2440	2430	2440	2425	124
559	20240802	093800	36939780	2440	2440	2440	2440	1
560	20240802	093700	36937340	2440	2440	2440	2440	0
561	20240802	093600	36937340	2440	2435	2440	2430	66
562	20240802	093500	36776935	2440	2435	2440	2425	1013
563	20240802	093400	34317365	2440	2445	2445	2440	582
564	20240802	093300	32896970	2450	2450	2450	2450	0
565	20240802	093200	32896970	2450	2450	2450	2450	24
566	20240802	093100	32838170	2450	2450	2450	2450	0
567	20240802	093000	32838170	2450	2455	2455	2450	1638
568	20240802	092900	28823830	2470	2470	2470	2470	0
569	20240802	092800	28823830	2470	2470	2470	2470	0
570	20240802	092700	28823830	2470	2470	2470	2470	5
571	20240802	092600	28811480	2460	2460	2460	2460	0
572	20240802	092500	28811480	2460	2460	2460	2460	320
573	20240802	092400	28024280	2465	2465	2465	2465	3
574	20240802	092300	28016885	2465	2465	2465	2465	17
575	20240802	092200	27974980	2470	2470	2470	2470	10
576	20240802	092100	27950280	2470	2470	2470	2470	10
577	20240802	092000	27925580	2470	2470	2470	2470	0
578	20240802	091900	27925580	2470	2470	2470	2470	0
579	20240802	091800	27925580	2470	2470	2470	2470	858
580	20240802	091700	25806320	2475	2465	2475	2460	198
581	20240802	091600	25318815	2470	2470	2470	2470	0
582	20240802	091500	25318815	2470	2470	2470	2470	71
583	20240802	091400	25143445	2475	2475	2475	2475	0
584	20240802	091300	25143445	2475	2475	2475	2475	1
585	20240802	091200	25140970	2475	2475	2475	2475	0
586	20240802	091100	25140970	2475	2475	2475	2475	23
587	20240802	091000	25084045	2480	2480	2480	2480	528
588	20240802	090900	23774605	2490	2490	2490	2490	2
589	20240802	090800	23769625	2490	2490	2490	2490	0
590	20240802	090700	23769625	2490	2490	2490	2490	1
591	20240802	090600	23767135	2495	2495	2495	2495	0
592	20240802	090500	23767135	2495	2495	2495	2495	0
593	20240802	090400	23767135	2495	2495	2495	2495	0
594	20240802	090300	23767135	2495	2495	2495	2495	332
595	20240802	090200	22938795	2495	2490	2495	2490	1264
596	20240802	090100	19787540	2495	2490	2495	2490	4877
597	20240802	090000	7619435	2485	2500	2500	2485	230