KissMeData/217730/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203800	454470644	1700	1700	1700	1700	5225
3	20240802	203700	454470644	1700	1700	1700	1700	0
4	20240802	203600	454470644	1700	1700	1700	1700	0
5	20240802	203500	454470644	1700	1700	1700	1700	0
6	20240802	203400	454470644	1700	1700	1700	1700	0
7	20240802	203300	454470644	1700	1700	1700	1700	0
8	20240802	203200	454470644	1700	1700	1700	1700	0
9	20240802	203100	454470644	1700	1700	1700	1700	0
10	20240802	203000	454470644	1700	1700	1700	1700	0
11	20240802	202900	454470644	1700	1700	1700	1700	0
12	20240802	202800	454470644	1700	1700	1700	1700	0
13	20240802	202700	454470644	1700	1700	1700	1700	0
14	20240802	202600	454470644	1700	1700	1700	1700	0
15	20240802	202500	454470644	1700	1700	1700	1700	0
16	20240802	202400	454470644	1700	1700	1700	1700	0
17	20240802	202300	454470644	1700	1700	1700	1700	0
18	20240802	202200	454470644	1700	1700	1700	1700	0
19	20240802	202100	454470644	1700	1700	1700	1700	0
20	20240802	202000	454470644	1700	1700	1700	1700	0
21	20240802	201900	454470644	1700	1700	1700	1700	0
22	20240802	201800	454470644	1700	1700	1700	1700	0
23	20240802	201700	454470644	1700	1700	1700	1700	0
24	20240802	201600	454470644	1700	1700	1700	1700	0
25	20240802	201500	454470644	1700	1700	1700	1700	0
26	20240802	201400	454470644	1700	1700	1700	1700	0
27	20240802	201300	454470644	1700	1700	1700	1700	0
28	20240802	201200	454470644	1700	1700	1700	1700	0
29	20240802	201100	454470644	1700	1700	1700	1700	0
30	20240802	201000	454470644	1700	1700	1700	1700	0
31	20240802	200900	454470644	1700	1700	1700	1700	0
32	20240802	200800	454470644	1700	1700	1700	1700	5225
33	20240802	200700	454470644	1700	1700	1700	1700	0
34	20240802	200600	454470644	1700	1700	1700	1700	0
35	20240802	200500	454470644	1700	1700	1700	1700	0
36	20240802	200400	454470644	1700	1700	1700	1700	0
37	20240802	200300	454470644	1700	1700	1700	1700	0
38	20240802	200200	454470644	1700	1700	1700	1700	0
39	20240802	200100	454470644	1700	1700	1700	1700	0
40	20240802	200000	454470644	1700	1700	1700	1700	0
41	20240802	195900	454470644	1700	1700	1700	1700	0
42	20240802	195800	454470644	1700	1700	1700	1700	0
43	20240802	195700	454470644	1700	1700	1700	1700	0
44	20240802	195600	454470644	1700	1700	1700	1700	0
45	20240802	195500	454470644	1700	1700	1700	1700	0
46	20240802	195400	454470644	1700	1700	1700	1700	0
47	20240802	195300	454470644	1700	1700	1700	1700	0
48	20240802	195200	454470644	1700	1700	1700	1700	0
49	20240802	195100	454470644	1700	1700	1700	1700	0
50	20240802	195000	454470644	1700	1700	1700	1700	0
51	20240802	194900	454470644	1700	1700	1700	1700	0
52	20240802	194800	454470644	1700	1700	1700	1700	0
53	20240802	194700	454470644	1700	1700	1700	1700	0
54	20240802	194600	454470644	1700	1700	1700	1700	0
55	20240802	194500	454470644	1700	1700	1700	1700	0
56	20240802	194400	454470644	1700	1700	1700	1700	0
57	20240802	194300	454470644	1700	1700	1700	1700	0
58	20240802	194200	454470644	1700	1700	1700	1700	0
59	20240802	194100	454470644	1700	1700	1700	1700	0
60	20240802	194000	454470644	1700	1700	1700	1700	0
61	20240802	193900	454470644	1700	1700	1700	1700	0
62	20240802	193800	454470644	1700	1700	1700	1700	5225
63	20240802	193700	454470644	1700	1700	1700	1700	0
64	20240802	193600	454470644	1700	1700	1700	1700	0
65	20240802	193500	454470644	1700	1700	1700	1700	0
66	20240802	193400	454470644	1700	1700	1700	1700	0
67	20240802	193300	454470644	1700	1700	1700	1700	0
68	20240802	193200	454470644	1700	1700	1700	1700	0
69	20240802	193100	454470644	1700	1700	1700	1700	0
70	20240802	193000	454470644	1700	1700	1700	1700	0
71	20240802	192900	454470644	1700	1700	1700	1700	0
72	20240802	192800	454470644	1700	1700	1700	1700	0
73	20240802	192700	454470644	1700	1700	1700	1700	0
74	20240802	192600	454470644	1700	1700	1700	1700	0
75	20240802	192500	454470644	1700	1700	1700	1700	0
76	20240802	192400	454470644	1700	1700	1700	1700	0
77	20240802	192300	454470644	1700	1700	1700	1700	0
78	20240802	192200	454470644	1700	1700	1700	1700	0
79	20240802	192100	454470644	1700	1700	1700	1700	0
80	20240802	192000	454470644	1700	1700	1700	1700	0
81	20240802	191900	454470644	1700	1700	1700	1700	0
82	20240802	191800	454470644	1700	1700	1700	1700	0
83	20240802	191700	454470644	1700	1700	1700	1700	0
84	20240802	191600	454470644	1700	1700	1700	1700	0
85	20240802	191500	454470644	1700	1700	1700	1700	0
86	20240802	191400	454470644	1700	1700	1700	1700	0
87	20240802	191300	454470644	1700	1700	1700	1700	0
88	20240802	191200	454470644	1700	1700	1700	1700	0
89	20240802	191100	454470644	1700	1700	1700	1700	0
90	20240802	191000	454470644	1700	1700	1700	1700	0
91	20240802	190900	454470644	1700	1700	1700	1700	0
92	20240802	190800	454470644	1700	1700	1700	1700	5225
93	20240802	190700	454470644	1700	1700	1700	1700	0
94	20240802	190600	454470644	1700	1700	1700	1700	0
95	20240802	190500	454470644	1700	1700	1700	1700	0
96	20240802	190400	454470644	1700	1700	1700	1700	0
97	20240802	190300	454470644	1700	1700	1700	1700	0
98	20240802	190200	454470644	1700	1700	1700	1700	0
99	20240802	190100	454470644	1700	1700	1700	1700	0
100	20240802	190000	454470644	1700	1700	1700	1700	0
101	20240802	185900	454470644	1700	1700	1700	1700	0
102	20240802	185800	454470644	1700	1700	1700	1700	0
103	20240802	185700	454470644	1700	1700	1700	1700	0
104	20240802	185600	454470644	1700	1700	1700	1700	0
105	20240802	185500	454470644	1700	1700	1700	1700	0
106	20240802	185400	454470644	1700	1700	1700	1700	0
107	20240802	185300	454470644	1700	1700	1700	1700	0
108	20240802	185200	454470644	1700	1700	1700	1700	0
109	20240802	185100	454470644	1700	1700	1700	1700	0
110	20240802	185000	454470644	1700	1700	1700	1700	0
111	20240802	184900	454470644	1700	1700	1700	1700	0
112	20240802	184800	454470644	1700	1700	1700	1700	0
113	20240802	184700	454470644	1700	1700	1700	1700	0
114	20240802	184600	454470644	1700	1700	1700	1700	0
115	20240802	184500	454470644	1700	1700	1700	1700	0
116	20240802	184400	454470644	1700	1700	1700	1700	0
117	20240802	184300	454470644	1700	1700	1700	1700	0
118	20240802	184200	454470644	1700	1700	1700	1700	0
119	20240802	184100	454470644	1700	1700	1700	1700	0
120	20240802	184000	454470644	1700	1700	1700	1700	0
121	20240802	183900	454470644	1700	1700	1700	1700	0
122	20240802	183800	454470644	1700	1700	1700	1700	5225
123	20240802	183700	454470644	1700	1700	1700	1700	0
124	20240802	183600	454470644	1700	1700	1700	1700	0
125	20240802	183500	454470644	1700	1700	1700	1700	0
126	20240802	183400	454470644	1700	1700	1700	1700	0
127	20240802	183300	454470644	1700	1700	1700	1700	0
128	20240802	183200	454470644	1700	1700	1700	1700	0
129	20240802	183100	454470644	1700	1700	1700	1700	0
130	20240802	183000	454470644	1700	1700	1700	1700	0
131	20240802	182900	454470644	1700	1700	1700	1700	0
132	20240802	182800	454470644	1700	1700	1700	1700	0
133	20240802	182700	454470644	1700	1700	1700	1700	0
134	20240802	182600	454470644	1700	1700	1700	1700	0
135	20240802	182500	454470644	1700	1700	1700	1700	0
136	20240802	182400	454470644	1700	1700	1700	1700	0
137	20240802	182300	454470644	1700	1700	1700	1700	0
138	20240802	182200	454470644	1700	1700	1700	1700	0
139	20240802	182100	454470644	1700	1700	1700	1700	0
140	20240802	182000	454470644	1700	1700	1700	1700	0
141	20240802	181900	454470644	1700	1700	1700	1700	0
142	20240802	181800	454470644	1700	1700	1700	1700	0
143	20240802	181700	454470644	1700	1700	1700	1700	0
144	20240802	181600	454470644	1700	1700	1700	1700	0
145	20240802	181500	454470644	1700	1700	1700	1700	0
146	20240802	181400	454470644	1700	1700	1700	1700	0
147	20240802	181300	454470644	1700	1700	1700	1700	0
148	20240802	181200	454470644	1700	1700	1700	1700	0
149	20240802	181100	454470644	1700	1700	1700	1700	0
150	20240802	181000	454470644	1700	1700	1700	1700	0
151	20240802	180900	454470644	1700	1700	1700	1700	0
152	20240802	180800	454470644	1700	1700	1700	1700	5225
153	20240802	180700	454470644	1700	1700	1700	1700	0
154	20240802	180600	454470644	1700	1700	1700	1700	0
155	20240802	180500	454470644	1700	1700	1700	1700	0
156	20240802	180400	454470644	1700	1700	1700	1700	0
157	20240802	180300	454470644	1700	1700	1700	1700	0
158	20240802	180200	454470644	1700	1700	1700	1700	0
159	20240802	180100	454470644	1700	1700	1700	1700	0
160	20240802	180000	454470644	1700	1700	1700	1700	0
161	20240802	175900	454470644	1700	1700	1700	1700	0
162	20240802	175800	454470644	1700	1700	1700	1700	0
163	20240802	175700	454470644	1700	1700	1700	1700	0
164	20240802	175600	454470644	1700	1700	1700	1700	0
165	20240802	175500	454470644	1700	1700	1700	1700	0
166	20240802	175400	454470644	1700	1700	1700	1700	0
167	20240802	175300	454470644	1700	1700	1700	1700	0
168	20240802	175200	454470644	1700	1700	1700	1700	0
169	20240802	175100	454470644	1700	1700	1700	1700	0
170	20240802	175000	454470644	1700	1700	1700	1700	0
171	20240802	174900	454470644	1700	1700	1700	1700	0
172	20240802	174800	454470644	1700	1700	1700	1700	0
173	20240802	174700	454470644	1700	1700	1700	1700	0
174	20240802	174600	454470644	1700	1700	1700	1700	0
175	20240802	174500	454470644	1700	1700	1700	1700	0
176	20240802	174400	454470644	1700	1700	1700	1700	0
177	20240802	174300	454470644	1700	1700	1700	1700	0
178	20240802	174200	454470644	1700	1700	1700	1700	0
179	20240802	174100	454470644	1700	1700	1700	1700	0
180	20240802	174000	454470644	1700	1700	1700	1700	0
181	20240802	173900	454470644	1700	1700	1700	1700	0
182	20240802	173800	454470644	1700	1700	1700	1700	5225
183	20240802	173700	454470644	1700	1700	1700	1700	0
184	20240802	173600	454470644	1700	1700	1700	1700	0
185	20240802	173500	454470644	1700	1700	1700	1700	0
186	20240802	173400	454470644	1700	1700	1700	1700	0
187	20240802	173300	454470644	1700	1700	1700	1700	0
188	20240802	173200	454470644	1700	1700	1700	1700	0
189	20240802	173100	454470644	1700	1700	1700	1700	0
190	20240802	173000	454470644	1700	1700	1700	1700	0
191	20240802	172900	454470644	1700	1700	1700	1700	0
192	20240802	172800	454470644	1700	1700	1700	1700	0
193	20240802	172700	454470644	1700	1700	1700	1700	0
194	20240802	172600	454470644	1700	1700	1700	1700	0
195	20240802	172500	454470644	1700	1700	1700	1700	0
196	20240802	172400	454470644	1700	1700	1700	1700	0
197	20240802	172300	454470644	1700	1700	1700	1700	0
198	20240802	172200	454470644	1700	1700	1700	1700	0
199	20240802	172100	454470644	1700	1700	1700	1700	0
200	20240802	172000	454470644	1700	1700	1700	1700	0
201	20240802	171900	454470644	1700	1700	1700	1700	0
202	20240802	171800	454470644	1700	1700	1700	1700	0
203	20240802	171700	454470644	1700	1700	1700	1700	0
204	20240802	171600	454470644	1700	1700	1700	1700	0
205	20240802	171500	454470644	1700	1700	1700	1700	0
206	20240802	171400	454470644	1700	1700	1700	1700	0
207	20240802	171300	454470644	1700	1700	1700	1700	0
208	20240802	171200	454470644	1700	1700	1700	1700	0
209	20240802	171100	454470644	1700	1700	1700	1700	0
210	20240802	171000	454470644	1700	1700	1700	1700	0
211	20240802	170900	454470644	1700	1700	1700	1700	0
212	20240802	170800	454470644	1700	1700	1700	1700	5225
213	20240802	170700	454470644	1700	1700	1700	1700	0
214	20240802	170600	454470644	1700	1700	1700	1700	0
215	20240802	170500	454470644	1700	1700	1700	1700	0
216	20240802	170400	454470644	1700	1700	1700	1700	0
217	20240802	170300	454470644	1700	1700	1700	1700	0
218	20240802	170200	454470644	1700	1700	1700	1700	0
219	20240802	170100	454470644	1700	1700	1700	1700	0
220	20240802	170000	454470644	1700	1700	1700	1700	0
221	20240802	165900	454470644	1700	1700	1700	1700	0
222	20240802	165800	454470644	1700	1700	1700	1700	0
223	20240802	165700	454470644	1700	1700	1700	1700	0
224	20240802	165600	454470644	1700	1700	1700	1700	0
225	20240802	165500	454470644	1700	1700	1700	1700	0
226	20240802	165400	454470644	1700	1700	1700	1700	0
227	20240802	165300	454470644	1700	1700	1700	1700	0
228	20240802	165200	454470644	1700	1700	1700	1700	0
229	20240802	165100	454470644	1700	1700	1700	1700	0
230	20240802	165000	454470644	1700	1700	1700	1700	0
231	20240802	164900	454470644	1700	1700	1700	1700	0
232	20240802	164800	454470644	1700	1700	1700	1700	0
233	20240802	164700	454470644	1700	1700	1700	1700	0
234	20240802	164600	454470644	1700	1700	1700	1700	0
235	20240802	164500	454470644	1700	1700	1700	1700	0
236	20240802	164400	454470644	1700	1700	1700	1700	0
237	20240802	164300	454470644	1700	1700	1700	1700	0
238	20240802	164200	454470644	1700	1700	1700	1700	0
239	20240802	164100	454470644	1700	1700	1700	1700	0
240	20240802	164000	454470644	1700	1700	1700	1700	0
241	20240802	163900	454470644	1700	1700	1700	1700	0
242	20240802	163800	454470644	1700	1700	1700	1700	5225
243	20240802	163700	454470644	1700	1700	1700	1700	0
244	20240802	163600	454470644	1700	1700	1700	1700	0
245	20240802	163500	454470644	1700	1700	1700	1700	0
246	20240802	163400	454470644	1700	1700	1700	1700	0
247	20240802	163300	454470644	1700	1700	1700	1700	0
248	20240802	163200	454470644	1700	1700	1700	1700	0
249	20240802	163100	454470644	1700	1700	1700	1700	0
250	20240802	163000	454470644	1700	1700	1700	1700	0
251	20240802	162900	454470644	1700	1700	1700	1700	0
252	20240802	162800	454470644	1700	1700	1700	1700	0
253	20240802	162700	454470644	1700	1700	1700	1700	0
254	20240802	162600	454470644	1700	1700	1700	1700	0
255	20240802	162500	454470644	1700	1700	1700	1700	0
256	20240802	162400	454470644	1700	1700	1700	1700	0
257	20240802	162300	454470644	1700	1700	1700	1700	0
258	20240802	162200	454470644	1700	1700	1700	1700	0
259	20240802	162100	454470644	1700	1700	1700	1700	0
260	20240802	162000	454470644	1700	1700	1700	1700	0
261	20240802	161900	454470644	1700	1700	1700	1700	0
262	20240802	161800	454470644	1700	1700	1700	1700	0
263	20240802	161700	454470644	1700	1700	1700	1700	0
264	20240802	161600	454470644	1700	1700	1700	1700	0
265	20240802	161500	454470644	1700	1700	1700	1700	0
266	20240802	161400	454470644	1700	1700	1700	1700	0
267	20240802	161300	454470644	1700	1700	1700	1700	0
268	20240802	161200	454470644	1700	1700	1700	1700	0
269	20240802	161100	454470644	1700	1700	1700	1700	0
270	20240802	161000	454470644	1700	1700	1700	1700	0
271	20240802	160900	454470644	1700	1700	1700	1700	0
272	20240802	160800	454470644	1700	1700	1700	1700	5225
273	20240802	160700	454470644	1700	1700	1700	1700	0
274	20240802	160600	454470644	1700	1700	1700	1700	0
275	20240802	160500	454470644	1700	1700	1700	1700	0
276	20240802	160400	454470644	1700	1700	1700	1700	0
277	20240802	160300	454470644	1700	1700	1700	1700	0
278	20240802	160200	454470644	1700	1700	1700	1700	0
279	20240802	160100	454470644	1700	1700	1700	1700	0
280	20240802	160000	454470644	1700	1700	1700	1700	0
281	20240802	155900	454470644	1700	1700	1700	1700	0
282	20240802	155800	454470644	1700	1700	1700	1700	0
283	20240802	155700	454470644	1700	1700	1700	1700	0
284	20240802	155600	454470644	1700	1700	1700	1700	0
285	20240802	155500	454470644	1700	1700	1700	1700	0
286	20240802	155400	454470644	1700	1700	1700	1700	0
287	20240802	155300	454470644	1700	1700	1700	1700	0
288	20240802	155200	454470644	1700	1700	1700	1700	0
289	20240802	155100	454470644	1700	1700	1700	1700	0
290	20240802	155000	454470644	1700	1700	1700	1700	0
291	20240802	154900	454470644	1700	1700	1700	1700	0
292	20240802	154800	454470644	1700	1700	1700	1700	0
293	20240802	154700	454470644	1700	1700	1700	1700	0
294	20240802	154600	454470644	1700	1700	1700	1700	0
295	20240802	154500	454470644	1700	1700	1700	1700	0
296	20240802	154400	454470644	1700	1700	1700	1700	0
297	20240802	154300	454470644	1700	1700	1700	1700	0
298	20240802	154200	454470644	1700	1700	1700	1700	0
299	20240802	154100	454470644	1700	1700	1700	1700	0
300	20240802	154000	454470644	1700	1700	1700	1700	0
301	20240802	153900	454470644	1700	1700	1700	1700	0
302	20240802	153800	454470644	1700	1700	1700	1700	5225
303	20240802	153700	454470644	1700	1700	1700	1700	0
304	20240802	153600	454470644	1700	1700	1700	1700	0
305	20240802	153500	454470644	1700	1700	1700	1700	0
306	20240802	153400	454470644	1700	1700	1700	1700	0
307	20240802	153300	454470644	1700	1700	1700	1700	0
308	20240802	153200	454470644	1700	1700	1700	1700	0
309	20240802	153100	454470644	1700	1700	1700	1700	0
310	20240802	153000	454470644	1700	1700	1700	1700	5225
311	20240802	152900	445588144	1714	1714	1714	1714	0
312	20240802	152800	445588144	1714	1714	1714	1714	0
313	20240802	152700	445588144	1714	1714	1714	1714	0
314	20240802	152600	445588144	1714	1714	1714	1714	0
315	20240802	152500	445588144	1714	1714	1714	1714	0
316	20240802	152400	445588144	1714	1714	1714	1714	0
317	20240802	152300	445588144	1714	1714	1714	1714	0
318	20240802	152200	445588144	1714	1714	1714	1714	0
319	20240802	152100	445588144	1714	1714	1714	1714	0
320	20240802	152000	445588144	1714	1714	1714	1714	0
321	20240802	151900	445588144	1714	1708	1715	1708	1367
322	20240802	151800	443249996	1708	1701	1708	1701	2685
323	20240802	151700	438680672	1701	1703	1703	1701	3894
324	20240802	151600	432055600	1703	1704	1704	1703	808
325	20240802	151500	430679061	1705	1705	1705	1705	13
326	20240802	151400	430656896	1705	1704	1705	1703	301
327	20240802	151300	430144276	1705	1705	1705	1704	207
328	20240802	151200	429791512	1704	1704	1704	1704	660
329	20240802	151100	428666872	1704	1704	1704	1704	154
330	20240802	151000	428404456	1709	1709	1709	1705	466
331	20240802	150900	427609722	1706	1707	1707	1706	2025
332	20240802	150800	424155057	1709	1709	1709	1709	1
333	20240802	150700	424153348	1707	1708	1708	1707	16
334	20240802	150600	424126030	1710	1710	1710	1710	101
335	20240802	150500	423953320	1710	1710	1710	1710	4
336	20240802	150400	423946480	1710	1710	1710	1710	16
337	20240802	150300	423919120	1710	1710	1710	1710	0
338	20240802	150200	423919120	1710	1710	1710	1710	0
339	20240802	150100	423919120	1710	1710	1710	1710	4
340	20240802	150000	423912280	1715	1715	1715	1715	0
341	20240802	145900	423912280	1715	1715	1715	1715	0
342	20240802	145800	423912280	1715	1715	1715	1715	0
343	20240802	145700	423912280	1715	1715	1715	1715	0
344	20240802	145600	423912280	1715	1707	1715	1706	11
345	20240802	145500	423893500	1715	1714	1715	1714	10
346	20240802	145400	423876359	1716	1718	1718	1705	22009
347	20240802	145300	386350099	1719	1717	1719	1717	11
348	20240802	145200	386331210	1718	1718	1718	1718	10
349	20240802	145100	386314030	1719	1719	1719	1719	0
350	20240802	145000	386314030	1719	1712	1719	1712	27
351	20240802	144900	386267736	1711	1705	1711	1705	1010
352	20240802	144800	384539642	1711	1711	1711	1711	1
353	20240802	144700	384537931	1705	1705	1705	1705	0
354	20240802	144600	384537931	1705	1705	1705	1705	46
355	20240802	144500	384459501	1705	1705	1705	1705	299
356	20240802	144400	383949706	1706	1707	1707	1706	6325
357	20240802	144300	373159236	1707	1707	1707	1707	895
358	20240802	144200	371631471	1706	1706	1706	1706	2
359	20240802	144100	371628059	1706	1706	1706	1706	0
360	20240802	144000	371628059	1706	1707	1707	1706	877
361	20240802	143900	370131792	1709	1707	1709	1707	124
362	20240802	143800	369920114	1708	1710	1710	1707	9380
363	20240802	143700	353908032	1709	1709	1709	1709	113
364	20240802	143600	353714915	1709	1707	1709	1707	44
365	20240802	143500	353639787	1707	1707	1707	1707	320
366	20240802	143400	353093547	1707	1707	1707	1707	30
367	20240802	143300	353042337	1707	1707	1707	1707	0
368	20240802	143200	353042337	1707	1707	1707	1707	2963
369	20240802	143100	347984496	1707	1707	1707	1707	0
370	20240802	143000	347984496	1707	1707	1707	1707	0
371	20240802	142900	347984496	1707	1707	1707	1707	970
372	20240802	142800	346328706	1707	1707	1711	1707	210
373	20240802	142700	345970216	1711	1711	1711	1711	0
374	20240802	142600	345970216	1711	1711	1711	1711	1
375	20240802	142500	345968505	1707	1710	1710	1707	500
376	20240802	142400	345114408	1713	1713	1713	1713	11
377	20240802	142300	345095565	1713	1713	1713	1713	1
378	20240802	142200	345093852	1710	1710	1710	1710	2500
379	20240802	142100	340818852	1710	1710	1713	1710	1200
380	20240802	142000	338766552	1710	1710	1710	1710	500
381	20240802	141900	337911552	1708	1708	1708	1708	0
382	20240802	141800	337911552	1708	1724	1724	1708	4003
383	20240802	141700	331069766	1724	1724	1724	1724	0
384	20240802	141600	331069766	1724	1724	1724	1724	1
385	20240802	141500	331068042	1724	1724	1724	1724	5
386	20240802	141400	331059422	1724	1725	1725	1712	505
387	20240802	141300	330191627	1718	1724	1724	1718	6
388	20240802	141200	330181312	1724	1724	1724	1724	109
389	20240802	141100	329993396	1723	1723	1723	1723	200
390	20240802	141000	329648796	1723	1723	1723	1723	15
391	20240802	140900	329622951	1725	1718	1725	1718	201
392	20240802	140800	329276233	1723	1723	1723	1723	0
393	20240802	140700	329276233	1723	1726	1726	1723	108
394	20240802	140600	329090043	1738	1738	1738	1738	0
395	20240802	140500	329090043	1738	1738	1738	1738	0
396	20240802	140400	329090043	1738	1730	1738	1730	2
397	20240802	140300	329086575	1739	1727	1739	1727	1001
398	20240802	140200	327357836	1740	1740	1740	1740	1
399	20240802	140100	327356096	1726	1730	1730	1726	611
400	20240802	140000	326299078	1747	1747	1747	1747	10
401	20240802	135900	326281608	1747	1746	1747	1746	39
402	20240802	135800	326213488	1730	1746	1746	1730	3
403	20240802	135700	326208282	1746	1746	1746	1746	0
404	20240802	135600	326208282	1746	1730	1746	1730	1194
405	20240802	135500	324142646	1748	1748	1748	1748	0
406	20240802	135400	324142646	1748	1739	1748	1739	11
407	20240802	135300	324123508	1749	1749	1749	1749	0
408	20240802	135200	324123508	1749	1725	1749	1725	251
409	20240802	135100	323690509	1730	1731	1731	1730	750
410	20240802	135000	322392389	1756	1756	1756	1756	101
411	20240802	134900	322215033	1756	1735	1756	1735	108
412	20240802	134800	322026582	1740	1720	1761	1720	5327
413	20240802	134700	312761642	1720	1720	1720	1720	0
414	20240802	134600	312761642	1720	1720	1720	1720	0
415	20240802	134500	312761642	1720	1720	1720	1720	0
416	20240802	134400	312761642	1720	1720	1720	1720	0
417	20240802	134300	312761642	1720	1720	1720	1720	0
418	20240802	134200	312761642	1720	1720	1720	1720	0
419	20240802	134100	312761642	1720	1720	1720	1720	0
420	20240802	134000	312761642	1720	1715	1720	1715	79
421	20240802	133900	312626152	1720	1720	1720	1720	0
422	20240802	133800	312626152	1720	1720	1720	1720	0
423	20240802	133700	312626152	1720	1720	1720	1720	0
424	20240802	133600	312626152	1720	1720	1720	1720	2
425	20240802	133500	312622712	1720	1720	1720	1720	11
426	20240802	133400	312603792	1720	1720	1720	1720	0
427	20240802	133300	312603792	1720	1720	1720	1720	15
428	20240802	133200	312577992	1720	1719	1720	1719	499
429	20240802	133100	311720186	1719	1717	1719	1717	1709
430	20240802	133000	308784662	1717	1714	1717	1714	1910
431	20240802	132900	305509829	1707	1707	1707	1707	0
432	20240802	132800	305509829	1707	1707	1707	1707	0
433	20240802	132700	305509829	1707	1707	1707	1707	0
434	20240802	132600	305509829	1707	1707	1707	1707	0
435	20240802	132500	305509829	1707	1707	1707	1707	0
436	20240802	132400	305509829	1707	1707	1707	1707	1350
437	20240802	132300	303205379	1708	1709	1709	1708	2200
438	20240802	132200	299447761	1710	1710	1710	1710	99
439	20240802	132100	299278471	1710	1710	1710	1710	1
440	20240802	132000	299276761	1708	1708	1708	1708	1
441	20240802	131900	299275053	1708	1708	1708	1708	0
442	20240802	131800	299275053	1708	1708	1708	1708	89
443	20240802	131700	299123041	1708	1709	1709	1708	931
444	20240802	131600	297532793	1708	1708	1708	1708	0
445	20240802	131500	297532793	1708	1708	1708	1708	0
446	20240802	131400	297532793	1708	1708	1708	1708	1
447	20240802	131300	297531085	1708	1708	1708	1708	1490
448	20240802	131200	294986165	1708	1708	1708	1708	0
449	20240802	131100	294986165	1708	1708	1708	1708	0
450	20240802	131000	294986165	1708	1708	1708	1708	2
451	20240802	130900	294982749	1708	1708	1708	1708	0
452	20240802	130800	294982749	1708	1710	1710	1708	96
453	20240802	130700	294818746	1710	1710	1710	1710	0
454	20240802	130600	294818746	1710	1711	1711	1710	1041
455	20240802	130500	293037606	1712	1712	1712	1712	25
456	20240802	130400	292994806	1714	1714	1714	1714	1
457	20240802	130300	292993092	1711	1711	1711	1711	0
458	20240802	130200	292993092	1711	1711	1711	1711	0
459	20240802	130100	292993092	1711	1711	1711	1711	86
460	20240802	130000	292845946	1711	1711	1711	1711	0
461	20240802	125900	292845946	1711	1711	1711	1711	13
462	20240802	125800	292823703	1711	1711	1711	1711	2987
463	20240802	125700	287712946	1715	1715	1715	1715	1
464	20240802	125600	287711231	1711	1711	1711	1711	500
465	20240802	125500	286855731	1711	1711	1711	1711	0
466	20240802	125400	286855731	1711	1711	1711	1711	1
467	20240802	125300	286854020	1716	1716	1716	1716	0
468	20240802	125200	286854020	1716	1716	1716	1716	100
469	20240802	125100	286682420	1716	1716	1716	1716	98
470	20240802	125000	286514252	1710	1710	1710	1710	0
471	20240802	124900	286514252	1710	1710	1710	1710	135
472	20240802	124800	286283402	1710	1710	1710	1710	456
473	20240802	124700	285503642	1709	1715	1715	1709	3065
474	20240802	124600	280262105	1715	1715	1715	1715	5
475	20240802	124500	280253530	1715	1716	1716	1715	58
476	20240802	124400	280154052	1716	1716	1716	1716	0
477	20240802	124300	280154052	1716	1716	1716	1716	0
478	20240802	124200	280154052	1716	1716	1716	1716	10
479	20240802	124100	280136892	1716	1716	1716	1716	1
480	20240802	124000	280135176	1712	1712	1712	1712	193
481	20240802	123900	279804760	1717	1717	1717	1717	0
482	20240802	123800	279804760	1717	1717	1717	1717	0
483	20240802	123700	279804760	1717	1717	1717	1717	14
484	20240802	123600	279780722	1717	1717	1717	1717	50
485	20240802	123500	279694872	1717	1717	1717	1717	0
486	20240802	123400	279694872	1717	1717	1717	1717	0
487	20240802	123300	279694872	1717	1717	1717	1717	1
488	20240802	123200	279693155	1712	1712	1712	1712	0
489	20240802	123100	279693155	1712	1712	1712	1712	345
490	20240802	123000	279102515	1712	1709	1712	1709	3
491	20240802	122900	279097382	1712	1712	1712	1712	10
492	20240802	122800	279080262	1712	1709	1712	1709	91
493	20240802	122700	278924683	1712	1712	1712	1712	10
494	20240802	122600	278907563	1708	1708	1708	1708	1
495	20240802	122500	278905855	1708	1712	1712	1708	117
496	20240802	122400	278705599	1707	1707	1707	1707	4
497	20240802	122300	278698771	1706	1706	1706	1706	0
498	20240802	122200	278698771	1706	1706	1706	1706	0
499	20240802	122100	278698771	1706	1712	1712	1706	116
500	20240802	122000	278500369	1712	1712	1712	1712	0
501	20240802	121900	278500369	1712	1712	1712	1712	0
502	20240802	121800	278500369	1712	1712	1712	1712	0
503	20240802	121700	278500369	1712	1712	1712	1712	0
504	20240802	121600	278500369	1712	1712	1712	1712	53
505	20240802	121500	278409633	1706	1706	1706	1706	0
506	20240802	121400	278409633	1706	1707	1707	1706	2
507	20240802	121300	278406220	1705	1705	1705	1705	0
508	20240802	121200	278406220	1705	1705	1705	1705	0
509	20240802	121100	278406220	1705	1705	1705	1705	0
510	20240802	121000	278406220	1705	1705	1705	1705	0
511	20240802	120900	278406220	1705	1705	1705	1705	0
512	20240802	120800	278406220	1705	1705	1705	1705	0
513	20240802	120700	278406220	1705	1705	1705	1705	0
514	20240802	120600	278406220	1705	1705	1705	1705	0
515	20240802	120500	278406220	1705	1705	1705	1705	0
516	20240802	120400	278406220	1705	1705	1705	1705	0
517	20240802	120300	278406220	1705	1705	1705	1705	0
518	20240802	120200	278406220	1705	1705	1705	1705	0
519	20240802	120100	278406220	1705	1705	1705	1705	70
520	20240802	120000	278286870	1705	1706	1706	1705	2113
521	20240802	115900	274684105	1705	1705	1705	1705	0
522	20240802	115800	274684105	1705	1705	1705	1705	0
523	20240802	115700	274684105	1705	1705	1705	1705	0
524	20240802	115600	274684105	1705	1705	1705	1705	616
525	20240802	115500	273633825	1705	1705	1705	1705	40
526	20240802	115400	273565625	1705	1705	1705	1705	0
527	20240802	115300	273565625	1705	1711	1711	1705	7750
528	20240802	115200	260337425	1719	1719	1719	1719	1
529	20240802	115100	260335706	1720	1720	1720	1720	2
530	20240802	115000	260332266	1721	1721	1721	1721	0
531	20240802	114900	260332266	1721	1721	1721	1721	10
532	20240802	114800	260315056	1710	1710	1710	1710	12
533	20240802	114700	260294536	1710	1710	1710	1710	0
534	20240802	114600	260294536	1710	1710	1710	1710	7379
535	20240802	114500	247676446	1708	1722	1722	1708	8592
536	20240802	114400	232972866	1715	1715	1715	1715	0
537	20240802	114300	232972866	1715	1715	1715	1715	0
538	20240802	114200	232972866	1715	1715	1715	1715	0
539	20240802	114100	232972866	1715	1715	1715	1715	43
540	20240802	114000	232899121	1715	1715	1715	1715	900
541	20240802	113900	231355621	1716	1718	1718	1716	341
542	20240802	113800	230770129	1725	1725	1725	1725	0
543	20240802	113700	230770129	1725	1725	1725	1725	0
544	20240802	113600	230770129	1725	1725	1725	1725	3
545	20240802	113500	230764954	1720	1723	1723	1720	1693
546	20240802	113400	227850589	1727	1727	1727	1727	0
547	20240802	113300	227850589	1727	1727	1727	1727	0
548	20240802	113200	227850589	1727	1727	1727	1727	2
549	20240802	113100	227847135	1730	1730	1730	1730	0
550	20240802	113000	227847135	1730	1730	1730	1730	0
551	20240802	112900	227847135	1730	1730	1730	1730	0
552	20240802	112800	227847135	1730	1730	1730	1730	0
553	20240802	112700	227847135	1730	1730	1730	1730	0
554	20240802	112600	227847135	1730	1730	1730	1730	1
555	20240802	112500	227845405	1721	1721	1721	1721	0
556	20240802	112400	227845405	1721	1721	1721	1721	1010
557	20240802	112300	226107195	1721	1720	1721	1720	560
558	20240802	112200	225143635	1717	1720	1720	1717	1144
559	20240802	112100	223177368	1720	1721	1721	1720	3143
560	20240802	112000	217771299	1721	1721	1721	1721	0
561	20240802	111900	217771299	1721	1725	1725	1721	641
562	20240802	111800	216667564	1725	1725	1725	1725	307
563	20240802	111700	216137989	1725	1725	1725	1725	197
564	20240802	111600	215798164	1725	1731	1731	1725	4263
565	20240802	111500	208420647	1738	1737	1738	1737	36
566	20240802	111400	208358097	1735	1735	1735	1735	10
567	20240802	111300	208340747	1741	1741	1741	1741	123
568	20240802	111200	208126604	1741	1741	1741	1741	3
569	20240802	111100	208121381	1741	1741	1741	1741	0
570	20240802	111000	208121381	1741	1741	1741	1741	0
571	20240802	110900	208121381	1741	1730	1741	1730	3
572	20240802	110800	208116180	1741	1741	1741	1741	0
573	20240802	110700	208116180	1741	1741	1741	1741	1
574	20240802	110600	208114439	1730	1741	1741	1730	6
575	20240802	110500	208104048	1730	1730	1730	1730	20
576	20240802	110400	208069448	1740	1740	1740	1740	0
577	20240802	110300	208069448	1740	1740	1740	1740	580
578	20240802	110200	207060248	1740	1740	1740	1740	0
579	20240802	110100	207060248	1740	1740	1740	1740	3
580	20240802	110000	207055028	1739	1739	1739	1739	102
581	20240802	105900	206877650	1726	1726	1726	1726	0
582	20240802	105800	206877650	1726	1727	1731	1726	10850
583	20240802	105700	188127600	1728	1728	1728	1728	426
584	20240802	105600	187391472	1729	1731	1731	1729	1765
585	20240802	105500	184339095	1730	1730	1730	1730	800
586	20240802	105400	182955095	1730	1730	1730	1730	0
587	20240802	105300	182955095	1730	1730	1730	1730	0
588	20240802	105200	182955095	1730	1730	1730	1730	0
589	20240802	105100	182955095	1730	1731	1742	1730	2521
590	20240802	105000	178592636	1740	1740	1740	1740	0
591	20240802	104900	178592636	1740	1742	1742	1740	167
592	20240802	104800	178301922	1740	1740	1740	1740	254
593	20240802	104700	177859962	1740	1731	1740	1731	900
594	20240802	104600	176302053	1742	1742	1742	1742	0
595	20240802	104500	176302053	1742	1742	1742	1742	38
596	20240802	104400	176235857	1744	1743	1744	1731	1200
597	20240802	104300	174154987	1743	1731	1743	1731	12
598	20240802	104200	174134083	1743	1743	1743	1743	0
599	20240802	104100	174134083	1743	1743	1743	1743	0
600	20240802	104000	174134083	1743	1743	1743	1743	0
601	20240802	103900	174134083	1743	1743	1743	1743	0
602	20240802	103800	174134083	1743	1743	1743	1743	1
603	20240802	103700	174132340	1731	1731	1731	1731	0
604	20240802	103600	174132340	1731	1731	1731	1731	8
605	20240802	103500	174118492	1731	1732	1732	1731	604
606	20240802	103400	173072664	1745	1745	1745	1745	0
607	20240802	103300	173072664	1745	1732	1745	1732	102
608	20240802	103200	172895987	1731	1732	1732	1731	1608
609	20240802	103100	170111314	1733	1733	1733	1733	1001
610	20240802	103000	168376581	1734	1734	1734	1734	10
611	20240802	102900	168359241	1734	1734	1734	1734	32
612	20240802	102800	168303753	1738	1738	1738	1738	250
613	20240802	102700	167869253	1738	1734	1738	1733	1513
614	20240802	102600	165246911	1735	1746	1746	1734	8198
615	20240802	102500	150985663	1746	1745	1751	1745	552
616	20240802	102400	150021951	1744	1741	1746	1741	70
617	20240802	102300	149899926	1741	1754	1754	1741	3327
618	20240802	102200	144095376	1754	1747	1754	1747	201
619	20240802	102100	143744222	1763	1764	1764	1747	2300
620	20240802	102000	139716503	1751	1764	1765	1751	621
621	20240802	101900	138621070	1766	1766	1766	1766	0
622	20240802	101800	138621070	1766	1750	1766	1750	1001
623	20240802	101700	136859907	1741	1751	1761	1741	3830
624	20240802	101600	130146061	1750	1745	1750	1745	2131
625	20240802	101500	126420502	1745	1746	1746	1731	1018
626	20240802	101400	124656840	1746	1745	1746	1745	1110
627	20240802	101300	122719780	1746	1741	1746	1741	993
628	20240802	101200	120987014	1745	1745	1745	1745	0
629	20240802	101100	120987014	1745	1745	1745	1745	0
630	20240802	101000	120987014	1745	1744	1745	1744	137
631	20240802	100900	120747981	1727	1745	1746	1727	1068
632	20240802	100800	118883990	1746	1747	1747	1725	32
633	20240802	100700	118828725	1725	1725	1725	1725	1
634	20240802	100600	118827000	1748	1744	1748	1744	213
635	20240802	100500	118455286	1744	1718	1744	1718	3312
636	20240802	100400	112692546	1718	1718	1718	1718	2
637	20240802	100300	112689110	1718	1718	1718	1718	34
638	20240802	100200	112630698	1718	1711	1718	1711	4
639	20240802	100100	112623833	1718	1717	1718	1717	100
640	20240802	100000	112452049	1718	1718	1718	1718	0
641	20240802	095900	112452049	1718	1711	1718	1711	57
642	20240802	095800	112354515	1718	1718	1718	1718	1
643	20240802	095700	112352797	1718	1718	1718	1718	2
644	20240802	095600	112349361	1710	1710	1710	1710	0
645	20240802	095500	112349361	1710	1710	1710	1710	0
646	20240802	095400	112349361	1710	1710	1710	1710	0
647	20240802	095300	112349361	1710	1710	1710	1710	550
648	20240802	095200	111408861	1710	1710	1710	1710	18
649	20240802	095100	111378081	1710	1715	1715	1710	2095
650	20240802	095000	107789028	1719	1719	1719	1719	150
651	20240802	094900	107531178	1719	1720	1720	1715	1079
652	20240802	094800	105679296	1720	1723	1723	1720	888
653	20240802	094700	104151924	1723	1720	1723	1719	177
654	20240802	094600	103847480	1720	1720	1720	1720	9
655	20240802	094500	103832000	1721	1723	1724	1720	2682
656	20240802	094400	99214018	1723	1724	1724	1723	30
657	20240802	094300	99162327	1744	1739	1744	1739	100
658	20240802	094200	98988245	1725	1725	1725	1725	200
659	20240802	094100	98643245	1722	1721	1722	1721	610
660	20240802	094000	97593425	1721	1721	1721	1721	2010
661	20240802	093900	94134215	1720	1720	1720	1720	67
662	20240802	093800	94018975	1718	1718	1718	1718	0
663	20240802	093700	94018975	1718	1718	1718	1718	0
664	20240802	093600	94018975	1718	1711	1718	1711	1865
665	20240802	093500	90823656	1706	1706	1706	1706	0
666	20240802	093400	90823656	1706	1707	1707	1706	1007
667	20240802	093300	89105318	1712	1712	1712	1712	0
668	20240802	093200	89105318	1712	1713	1713	1712	2
669	20240802	093100	89101893	1705	1705	1705	1705	40
670	20240802	093000	89033693	1704	1704	1704	1704	0
671	20240802	092900	89033693	1704	1704	1704	1704	1392
672	20240802	092800	86661725	1714	1705	1714	1705	552
673	20240802	092700	85720178	1705	1705	1705	1705	0
674	20240802	092600	85720178	1705	1706	1706	1705	3100
675	20240802	092500	80434352	1714	1714	1714	1714	1
676	20240802	092400	80432638	1714	1714	1714	1714	100
677	20240802	092300	80261238	1714	1708	1714	1704	998
678	20240802	092200	78559778	1708	1708	1709	1706	4460
679	20240802	092100	70946458	1708	1708	1713	1708	914
680	20240802	092000	69380846	1713	1713	1713	1713	200
681	20240802	091900	69038246	1706	1714	1714	1706	102
682	20240802	091800	68864218	1707	1707	1707	1707	360
683	20240802	091700	68249698	1706	1710	1710	1706	7613
684	20240802	091600	55254063	1711	1712	1712	1711	102
685	20240802	091500	55079539	1717	1712	1717	1710	1243
686	20240802	091400	52954000	1713	1714	1719	1713	45
687	20240802	091300	52876853	1720	1718	1723	1718	5
688	20240802	091200	52868254	1714	1714	1714	1714	153
689	20240802	091100	52606012	1707	1706	1714	1706	22
690	20240802	091000	52568469	1706	1717	1717	1705	10116
691	20240802	090900	35252163	1717	1717	1724	1716	2722
692	20240802	090800	30578428	1716	1723	1723	1715	730
693	20240802	090700	29324597	1724	1730	1730	1724	4108
694	20240802	090600	22230259	1734	1735	1735	1734	1897
695	20240802	090500	18938974	1750	1753	1753	1741	3527
696	20240802	090400	12776400	1759	1741	1759	1741	380
697	20240802	090300	12114046	1762	1763	1763	1742	69
698	20240802	090200	11992589	1765	1767	1767	1740	718
699	20240802	090100	10740281	1767	1725	1767	1725	645
700	20240802	090000	9613547	1723	1731	1731	1723	5555