KissMeData/217500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203700	241221705	2125	2125	2125	2125	5383
3	20240802	203600	241221705	2125	2125	2125	2125	0
4	20240802	203500	241221705	2125	2125	2125	2125	0
5	20240802	203400	241221705	2125	2125	2125	2125	0
6	20240802	203300	241221705	2125	2125	2125	2125	0
7	20240802	203200	241221705	2125	2125	2125	2125	0
8	20240802	203100	241221705	2125	2125	2125	2125	0
9	20240802	203000	241221705	2125	2125	2125	2125	0
10	20240802	202900	241221705	2125	2125	2125	2125	0
11	20240802	202800	241221705	2125	2125	2125	2125	0
12	20240802	202700	241221705	2125	2125	2125	2125	0
13	20240802	202600	241221705	2125	2125	2125	2125	0
14	20240802	202500	241221705	2125	2125	2125	2125	0
15	20240802	202400	241221705	2125	2125	2125	2125	0
16	20240802	202300	241221705	2125	2125	2125	2125	0
17	20240802	202200	241221705	2125	2125	2125	2125	0
18	20240802	202100	241221705	2125	2125	2125	2125	0
19	20240802	202000	241221705	2125	2125	2125	2125	0
20	20240802	201900	241221705	2125	2125	2125	2125	0
21	20240802	201800	241221705	2125	2125	2125	2125	0
22	20240802	201700	241221705	2125	2125	2125	2125	0
23	20240802	201600	241221705	2125	2125	2125	2125	0
24	20240802	201500	241221705	2125	2125	2125	2125	0
25	20240802	201400	241221705	2125	2125	2125	2125	0
26	20240802	201300	241221705	2125	2125	2125	2125	0
27	20240802	201200	241221705	2125	2125	2125	2125	0
28	20240802	201100	241221705	2125	2125	2125	2125	0
29	20240802	201000	241221705	2125	2125	2125	2125	0
30	20240802	200900	241221705	2125	2125	2125	2125	0
31	20240802	200800	241221705	2125	2125	2125	2125	0
32	20240802	200700	241221705	2125	2125	2125	2125	5383
33	20240802	200600	241221705	2125	2125	2125	2125	0
34	20240802	200500	241221705	2125	2125	2125	2125	0
35	20240802	200400	241221705	2125	2125	2125	2125	0
36	20240802	200300	241221705	2125	2125	2125	2125	0
37	20240802	200200	241221705	2125	2125	2125	2125	0
38	20240802	200100	241221705	2125	2125	2125	2125	0
39	20240802	200000	241221705	2125	2125	2125	2125	0
40	20240802	195900	241221705	2125	2125	2125	2125	0
41	20240802	195800	241221705	2125	2125	2125	2125	0
42	20240802	195700	241221705	2125	2125	2125	2125	0
43	20240802	195600	241221705	2125	2125	2125	2125	0
44	20240802	195500	241221705	2125	2125	2125	2125	0
45	20240802	195400	241221705	2125	2125	2125	2125	0
46	20240802	195300	241221705	2125	2125	2125	2125	0
47	20240802	195200	241221705	2125	2125	2125	2125	0
48	20240802	195100	241221705	2125	2125	2125	2125	0
49	20240802	195000	241221705	2125	2125	2125	2125	0
50	20240802	194900	241221705	2125	2125	2125	2125	0
51	20240802	194800	241221705	2125	2125	2125	2125	0
52	20240802	194700	241221705	2125	2125	2125	2125	0
53	20240802	194600	241221705	2125	2125	2125	2125	0
54	20240802	194500	241221705	2125	2125	2125	2125	0
55	20240802	194400	241221705	2125	2125	2125	2125	0
56	20240802	194300	241221705	2125	2125	2125	2125	0
57	20240802	194200	241221705	2125	2125	2125	2125	0
58	20240802	194100	241221705	2125	2125	2125	2125	0
59	20240802	194000	241221705	2125	2125	2125	2125	0
60	20240802	193900	241221705	2125	2125	2125	2125	0
61	20240802	193800	241221705	2125	2125	2125	2125	0
62	20240802	193700	241221705	2125	2125	2125	2125	5383
63	20240802	193600	241221705	2125	2125	2125	2125	0
64	20240802	193500	241221705	2125	2125	2125	2125	0
65	20240802	193400	241221705	2125	2125	2125	2125	0
66	20240802	193300	241221705	2125	2125	2125	2125	0
67	20240802	193200	241221705	2125	2125	2125	2125	0
68	20240802	193100	241221705	2125	2125	2125	2125	0
69	20240802	193000	241221705	2125	2125	2125	2125	0
70	20240802	192900	241221705	2125	2125	2125	2125	0
71	20240802	192800	241221705	2125	2125	2125	2125	0
72	20240802	192700	241221705	2125	2125	2125	2125	0
73	20240802	192600	241221705	2125	2125	2125	2125	0
74	20240802	192500	241221705	2125	2125	2125	2125	0
75	20240802	192400	241221705	2125	2125	2125	2125	0
76	20240802	192300	241221705	2125	2125	2125	2125	0
77	20240802	192200	241221705	2125	2125	2125	2125	0
78	20240802	192100	241221705	2125	2125	2125	2125	0
79	20240802	192000	241221705	2125	2125	2125	2125	0
80	20240802	191900	241221705	2125	2125	2125	2125	0
81	20240802	191800	241221705	2125	2125	2125	2125	0
82	20240802	191700	241221705	2125	2125	2125	2125	0
83	20240802	191600	241221705	2125	2125	2125	2125	0
84	20240802	191500	241221705	2125	2125	2125	2125	0
85	20240802	191400	241221705	2125	2125	2125	2125	0
86	20240802	191300	241221705	2125	2125	2125	2125	0
87	20240802	191200	241221705	2125	2125	2125	2125	0
88	20240802	191100	241221705	2125	2125	2125	2125	0
89	20240802	191000	241221705	2125	2125	2125	2125	0
90	20240802	190900	241221705	2125	2125	2125	2125	0
91	20240802	190800	241221705	2125	2125	2125	2125	0
92	20240802	190700	241221705	2125	2125	2125	2125	5383
93	20240802	190600	241221705	2125	2125	2125	2125	0
94	20240802	190500	241221705	2125	2125	2125	2125	0
95	20240802	190400	241221705	2125	2125	2125	2125	0
96	20240802	190300	241221705	2125	2125	2125	2125	0
97	20240802	190200	241221705	2125	2125	2125	2125	0
98	20240802	190100	241221705	2125	2125	2125	2125	0
99	20240802	190000	241221705	2125	2125	2125	2125	0
100	20240802	185900	241221705	2125	2125	2125	2125	0
101	20240802	185800	241221705	2125	2125	2125	2125	0
102	20240802	185700	241221705	2125	2125	2125	2125	0
103	20240802	185600	241221705	2125	2125	2125	2125	0
104	20240802	185500	241221705	2125	2125	2125	2125	0
105	20240802	185400	241221705	2125	2125	2125	2125	0
106	20240802	185300	241221705	2125	2125	2125	2125	0
107	20240802	185200	241221705	2125	2125	2125	2125	0
108	20240802	185100	241221705	2125	2125	2125	2125	0
109	20240802	185000	241221705	2125	2125	2125	2125	0
110	20240802	184900	241221705	2125	2125	2125	2125	0
111	20240802	184800	241221705	2125	2125	2125	2125	0
112	20240802	184700	241221705	2125	2125	2125	2125	0
113	20240802	184600	241221705	2125	2125	2125	2125	0
114	20240802	184500	241221705	2125	2125	2125	2125	0
115	20240802	184400	241221705	2125	2125	2125	2125	0
116	20240802	184300	241221705	2125	2125	2125	2125	0
117	20240802	184200	241221705	2125	2125	2125	2125	0
118	20240802	184100	241221705	2125	2125	2125	2125	0
119	20240802	184000	241221705	2125	2125	2125	2125	0
120	20240802	183900	241221705	2125	2125	2125	2125	0
121	20240802	183800	241221705	2125	2125	2125	2125	0
122	20240802	183700	241221705	2125	2125	2125	2125	5383
123	20240802	183600	241221705	2125	2125	2125	2125	0
124	20240802	183500	241221705	2125	2125	2125	2125	0
125	20240802	183400	241221705	2125	2125	2125	2125	0
126	20240802	183300	241221705	2125	2125	2125	2125	0
127	20240802	183200	241221705	2125	2125	2125	2125	0
128	20240802	183100	241221705	2125	2125	2125	2125	0
129	20240802	183000	241221705	2125	2125	2125	2125	0
130	20240802	182900	241221705	2125	2125	2125	2125	0
131	20240802	182800	241221705	2125	2125	2125	2125	0
132	20240802	182700	241221705	2125	2125	2125	2125	0
133	20240802	182600	241221705	2125	2125	2125	2125	0
134	20240802	182500	241221705	2125	2125	2125	2125	0
135	20240802	182400	241221705	2125	2125	2125	2125	0
136	20240802	182300	241221705	2125	2125	2125	2125	0
137	20240802	182200	241221705	2125	2125	2125	2125	0
138	20240802	182100	241221705	2125	2125	2125	2125	0
139	20240802	182000	241221705	2125	2125	2125	2125	0
140	20240802	181900	241221705	2125	2125	2125	2125	0
141	20240802	181800	241221705	2125	2125	2125	2125	0
142	20240802	181700	241221705	2125	2125	2125	2125	0
143	20240802	181600	241221705	2125	2125	2125	2125	0
144	20240802	181500	241221705	2125	2125	2125	2125	0
145	20240802	181400	241221705	2125	2125	2125	2125	0
146	20240802	181300	241221705	2125	2125	2125	2125	0
147	20240802	181200	241221705	2125	2125	2125	2125	0
148	20240802	181100	241221705	2125	2125	2125	2125	0
149	20240802	181000	241221705	2125	2125	2125	2125	0
150	20240802	180900	241221705	2125	2125	2125	2125	0
151	20240802	180800	241221705	2125	2125	2125	2125	0
152	20240802	180700	241221705	2125	2125	2125	2125	5383
153	20240802	180600	241221705	2125	2125	2125	2125	0
154	20240802	180500	241221705	2125	2125	2125	2125	0
155	20240802	180400	241221705	2125	2125	2125	2125	0
156	20240802	180300	241221705	2125	2125	2125	2125	0
157	20240802	180200	241221705	2125	2125	2125	2125	0
158	20240802	180100	241221705	2125	2125	2125	2125	0
159	20240802	180000	241221705	2125	2125	2125	2125	0
160	20240802	175900	241221705	2125	2125	2125	2125	0
161	20240802	175800	241221705	2125	2125	2125	2125	0
162	20240802	175700	241221705	2125	2125	2125	2125	0
163	20240802	175600	241221705	2125	2125	2125	2125	0
164	20240802	175500	241221705	2125	2125	2125	2125	0
165	20240802	175400	241221705	2125	2125	2125	2125	0
166	20240802	175300	241221705	2125	2125	2125	2125	0
167	20240802	175200	241221705	2125	2125	2125	2125	0
168	20240802	175100	241221705	2125	2125	2125	2125	0
169	20240802	175000	241221705	2125	2125	2125	2125	0
170	20240802	174900	241221705	2125	2125	2125	2125	0
171	20240802	174800	241221705	2125	2125	2125	2125	0
172	20240802	174700	241221705	2125	2125	2125	2125	0
173	20240802	174600	241221705	2125	2125	2125	2125	0
174	20240802	174500	241221705	2125	2125	2125	2125	0
175	20240802	174400	241221705	2125	2125	2125	2125	0
176	20240802	174300	241221705	2125	2125	2125	2125	0
177	20240802	174200	241221705	2125	2125	2125	2125	0
178	20240802	174100	241221705	2125	2125	2125	2125	0
179	20240802	174000	241221705	2125	2125	2125	2125	0
180	20240802	173900	241221705	2125	2125	2125	2125	0
181	20240802	173800	241221705	2125	2125	2125	2125	0
182	20240802	173700	241221705	2125	2125	2125	2125	5383
183	20240802	173600	241221705	2125	2125	2125	2125	0
184	20240802	173500	241221705	2125	2125	2125	2125	0
185	20240802	173400	241221705	2125	2125	2125	2125	0
186	20240802	173300	241221705	2125	2125	2125	2125	0
187	20240802	173200	241221705	2125	2125	2125	2125	0
188	20240802	173100	241221705	2125	2125	2125	2125	0
189	20240802	173000	241221705	2125	2125	2125	2125	0
190	20240802	172900	241221705	2125	2125	2125	2125	0
191	20240802	172800	241221705	2125	2125	2125	2125	0
192	20240802	172700	241221705	2125	2125	2125	2125	0
193	20240802	172600	241221705	2125	2125	2125	2125	0
194	20240802	172500	241221705	2125	2125	2125	2125	0
195	20240802	172400	241221705	2125	2125	2125	2125	0
196	20240802	172300	241221705	2125	2125	2125	2125	0
197	20240802	172200	241221705	2125	2125	2125	2125	0
198	20240802	172100	241221705	2125	2125	2125	2125	0
199	20240802	172000	241221705	2125	2125	2125	2125	0
200	20240802	171900	241221705	2125	2125	2125	2125	0
201	20240802	171800	241221705	2125	2125	2125	2125	0
202	20240802	171700	241221705	2125	2125	2125	2125	0
203	20240802	171600	241221705	2125	2125	2125	2125	0
204	20240802	171500	241221705	2125	2125	2125	2125	0
205	20240802	171400	241221705	2125	2125	2125	2125	0
206	20240802	171300	241221705	2125	2125	2125	2125	0
207	20240802	171200	241221705	2125	2125	2125	2125	0
208	20240802	171100	241221705	2125	2125	2125	2125	0
209	20240802	171000	241221705	2125	2125	2125	2125	0
210	20240802	170900	241221705	2125	2125	2125	2125	0
211	20240802	170800	241221705	2125	2125	2125	2125	0
212	20240802	170700	241221705	2125	2125	2125	2125	5383
213	20240802	170600	241221705	2125	2125	2125	2125	0
214	20240802	170500	241221705	2125	2125	2125	2125	0
215	20240802	170400	241221705	2125	2125	2125	2125	0
216	20240802	170300	241221705	2125	2125	2125	2125	0
217	20240802	170200	241221705	2125	2125	2125	2125	0
218	20240802	170100	241221705	2125	2125	2125	2125	0
219	20240802	170000	241221705	2125	2125	2125	2125	0
220	20240802	165900	241221705	2125	2125	2125	2125	0
221	20240802	165800	241221705	2125	2125	2125	2125	0
222	20240802	165700	241221705	2125	2125	2125	2125	0
223	20240802	165600	241221705	2125	2125	2125	2125	0
224	20240802	165500	241221705	2125	2125	2125	2125	0
225	20240802	165400	241221705	2125	2125	2125	2125	0
226	20240802	165300	241221705	2125	2125	2125	2125	0
227	20240802	165200	241221705	2125	2125	2125	2125	0
228	20240802	165100	241221705	2125	2125	2125	2125	0
229	20240802	165000	241221705	2125	2125	2125	2125	0
230	20240802	164900	241221705	2125	2125	2125	2125	0
231	20240802	164800	241221705	2125	2125	2125	2125	0
232	20240802	164700	241221705	2125	2125	2125	2125	0
233	20240802	164600	241221705	2125	2125	2125	2125	0
234	20240802	164500	241221705	2125	2125	2125	2125	0
235	20240802	164400	241221705	2125	2125	2125	2125	0
236	20240802	164300	241221705	2125	2125	2125	2125	0
237	20240802	164200	241221705	2125	2125	2125	2125	0
238	20240802	164100	241221705	2125	2125	2125	2125	0
239	20240802	164000	241221705	2125	2125	2125	2125	0
240	20240802	163900	241221705	2125	2125	2125	2125	0
241	20240802	163800	241221705	2125	2125	2125	2125	0
242	20240802	163700	241221705	2125	2125	2125	2125	5383
243	20240802	163600	241221705	2125	2125	2125	2125	0
244	20240802	163500	241221705	2125	2125	2125	2125	0
245	20240802	163400	241221705	2125	2125	2125	2125	0
246	20240802	163300	241221705	2125	2125	2125	2125	0
247	20240802	163200	241221705	2125	2125	2125	2125	0
248	20240802	163100	241221705	2125	2125	2125	2125	0
249	20240802	163000	241221705	2125	2125	2125	2125	0
250	20240802	162900	241221705	2125	2125	2125	2125	0
251	20240802	162800	241221705	2125	2125	2125	2125	0
252	20240802	162700	241221705	2125	2125	2125	2125	0
253	20240802	162600	241221705	2125	2125	2125	2125	0
254	20240802	162500	241221705	2125	2125	2125	2125	0
255	20240802	162400	241221705	2125	2125	2125	2125	0
256	20240802	162300	241221705	2125	2125	2125	2125	0
257	20240802	162200	241221705	2125	2125	2125	2125	0
258	20240802	162100	241221705	2125	2125	2125	2125	0
259	20240802	162000	241221705	2125	2125	2125	2125	0
260	20240802	161900	241221705	2125	2125	2125	2125	0
261	20240802	161800	241221705	2125	2125	2125	2125	0
262	20240802	161700	241221705	2125	2125	2125	2125	0
263	20240802	161600	241221705	2125	2125	2125	2125	0
264	20240802	161500	241221705	2125	2125	2125	2125	0
265	20240802	161400	241221705	2125	2125	2125	2125	0
266	20240802	161300	241221705	2125	2125	2125	2125	0
267	20240802	161200	241221705	2125	2125	2125	2125	0
268	20240802	161100	241221705	2125	2125	2125	2125	0
269	20240802	161000	241221705	2125	2125	2125	2125	0
270	20240802	160900	241221705	2125	2125	2125	2125	0
271	20240802	160800	241221705	2125	2125	2125	2125	0
272	20240802	160700	241221705	2125	2125	2125	2125	5383
273	20240802	160600	241221705	2125	2125	2125	2125	0
274	20240802	160500	241221705	2125	2125	2125	2125	0
275	20240802	160400	241221705	2125	2125	2125	2125	0
276	20240802	160300	241221705	2125	2125	2125	2125	0
277	20240802	160200	241221705	2125	2125	2125	2125	0
278	20240802	160100	241221705	2125	2125	2125	2125	0
279	20240802	160000	241221705	2125	2125	2125	2125	0
280	20240802	155900	241221705	2125	2125	2125	2125	0
281	20240802	155800	241221705	2125	2125	2125	2125	0
282	20240802	155700	241221705	2125	2125	2125	2125	0
283	20240802	155600	241221705	2125	2125	2125	2125	0
284	20240802	155500	241221705	2125	2125	2125	2125	0
285	20240802	155400	241221705	2125	2125	2125	2125	0
286	20240802	155300	241221705	2125	2125	2125	2125	0
287	20240802	155200	241221705	2125	2125	2125	2125	0
288	20240802	155100	241221705	2125	2125	2125	2125	0
289	20240802	155000	241221705	2125	2125	2125	2125	0
290	20240802	154900	241221705	2125	2125	2125	2125	0
291	20240802	154800	241221705	2125	2125	2125	2125	0
292	20240802	154700	241221705	2125	2125	2125	2125	0
293	20240802	154600	241221705	2125	2125	2125	2125	0
294	20240802	154500	241221705	2125	2125	2125	2125	0
295	20240802	154400	241221705	2125	2125	2125	2125	0
296	20240802	154300	241221705	2125	2125	2125	2125	0
297	20240802	154200	241221705	2125	2125	2125	2125	0
298	20240802	154100	241221705	2125	2125	2125	2125	0
299	20240802	154000	241221705	2125	2125	2125	2125	0
300	20240802	153900	241221705	2125	2125	2125	2125	0
301	20240802	153800	241221705	2125	2125	2125	2125	0
302	20240802	153700	241221705	2125	2125	2125	2125	5383
303	20240802	153600	241221705	2125	2125	2125	2125	0
304	20240802	153500	241221705	2125	2125	2125	2125	0
305	20240802	153400	241221705	2125	2125	2125	2125	0
306	20240802	153300	241221705	2125	2125	2125	2125	0
307	20240802	153200	241221705	2125	2125	2125	2125	0
308	20240802	153100	241221705	2125	2125	2125	2125	0
309	20240802	153000	241221705	2125	2125	2125	2125	5383
310	20240802	152900	229782830	2125	2125	2125	2125	0
311	20240802	152800	229782830	2125	2125	2125	2125	0
312	20240802	152700	229782830	2125	2125	2125	2125	0
313	20240802	152600	229782830	2125	2125	2125	2125	0
314	20240802	152500	229782830	2125	2125	2125	2125	0
315	20240802	152400	229782830	2125	2125	2125	2125	0
316	20240802	152300	229782830	2125	2125	2125	2125	0
317	20240802	152200	229782830	2125	2125	2125	2125	0
318	20240802	152100	229782830	2125	2125	2125	2125	0
319	20240802	152000	229782830	2125	2125	2125	2125	0
320	20240802	151900	229782830	2125	2120	2125	2115	124
321	20240802	151800	229519885	2120	2120	2120	2120	22
322	20240802	151700	229473245	2120	2120	2120	2120	21
323	20240802	151600	229428725	2125	2120	2125	2110	411
324	20240802	151500	228560890	2125	2120	2125	2120	1518
325	20240802	151400	225342605	2120	2120	2120	2120	2
326	20240802	151300	225338365	2120	2120	2120	2120	56
327	20240802	151200	225219645	2125	2125	2125	2125	8
328	20240802	151100	225202645	2125	2125	2125	2125	2
329	20240802	151000	225198395	2125	2120	2125	2115	61
330	20240802	150900	225069205	2125	2125	2125	2125	18
331	20240802	150800	225030955	2125	2125	2125	2125	11
332	20240802	150700	225007580	2125	2125	2125	2120	17
333	20240802	150600	224971480	2125	2125	2125	2125	0
334	20240802	150500	224971480	2125	2125	2125	2125	16
335	20240802	150400	224937480	2125	2125	2125	2125	2
336	20240802	150300	224933230	2125	2125	2125	2125	8
337	20240802	150200	224916230	2125	2125	2125	2125	11
338	20240802	150100	224892855	2125	2125	2125	2125	20
339	20240802	150000	224850355	2125	2125	2125	2125	19
340	20240802	145900	224809980	2125	2125	2125	2125	2
341	20240802	145800	224805730	2125	2125	2125	2125	0
342	20240802	145700	224805730	2125	2125	2125	2125	20
343	20240802	145600	224763230	2125	2125	2125	2125	8
344	20240802	145500	224746230	2125	2115	2125	2115	3015
345	20240802	145400	218368965	2115	2115	2115	2115	50
346	20240802	145300	218263215	2115	2115	2115	2110	112
347	20240802	145200	218026835	2105	2105	2105	2105	1867
348	20240802	145100	214096800	2105	2105	2105	2105	10
349	20240802	145000	214075750	2105	2105	2105	2105	10
350	20240802	144900	214054700	2105	2105	2105	2105	0
351	20240802	144800	214054700	2105	2105	2105	2105	19
352	20240802	144700	214014705	2105	2105	2105	2105	401
353	20240802	144600	213170600	2105	2105	2105	2105	0
354	20240802	144500	213170600	2105	2105	2105	2105	1000
355	20240802	144400	211065600	2105	2105	2105	2105	2
356	20240802	144300	211061390	2105	2105	2105	2105	18
357	20240802	144200	211023500	2105	2105	2105	2105	0
358	20240802	144100	211023500	2105	2105	2105	2105	0
359	20240802	144000	211023500	2105	2100	2105	2100	1224
360	20240802	143900	208450525	2105	2105	2105	2105	0
361	20240802	143800	208450525	2105	2105	2105	2105	0
362	20240802	143700	208450525	2105	2105	2105	2105	0
363	20240802	143600	208450525	2105	2105	2105	2105	1
364	20240802	143500	208448420	2105	2105	2105	2105	0
365	20240802	143400	208448420	2105	2095	2105	2095	340
366	20240802	143300	207736055	2100	2100	2100	2100	52
367	20240802	143200	207626855	2100	2100	2100	2100	5119
368	20240802	143100	196876955	2100	2100	2100	2100	1642
369	20240802	143000	193428755	2100	2100	2100	2100	0
370	20240802	142900	193428755	2100	2100	2100	2100	233
371	20240802	142800	192939455	2100	2100	2100	2100	43
372	20240802	142700	192849155	2100	2095	2100	2095	349
373	20240802	142600	192117945	2100	2100	2100	2100	5
374	20240802	142500	192107445	2100	2105	2105	2100	9
375	20240802	142400	192088505	2105	2105	2105	2105	14
376	20240802	142300	192059035	2105	2100	2105	2100	59
377	20240802	142200	191935090	2100	2100	2105	2100	310
378	20240802	142100	191284085	2100	2100	2100	2100	29
379	20240802	142000	191223185	2100	2100	2100	2100	5
380	20240802	141900	191212685	2095	2105	2105	2095	52
381	20240802	141800	191103635	2105	2105	2105	2105	10
382	20240802	141700	191082585	2100	2100	2100	2100	765
383	20240802	141600	189476085	2105	2105	2105	2105	17
384	20240802	141500	189440300	2105	2105	2105	2105	8
385	20240802	141400	189423460	2105	2105	2105	2105	0
386	20240802	141300	189423460	2105	2105	2105	2105	17
387	20240802	141200	189387675	2105	2105	2105	2105	11
388	20240802	141100	189364520	2105	2100	2105	2100	951
389	20240802	141000	187367410	2110	2110	2110	2100	2012
390	20240802	140900	183141070	2110	2110	2110	2110	2
391	20240802	140800	183136850	2110	2110	2110	2110	3
392	20240802	140700	183130520	2110	2110	2110	2110	0
393	20240802	140600	183130520	2110	2110	2110	2110	0
394	20240802	140500	183130520	2110	2105	2110	2105	10
395	20240802	140400	183109460	2110	2110	2110	2110	60
396	20240802	140300	182982860	2110	2110	2110	2110	2
397	20240802	140200	182978640	2100	2105	2105	2100	367
398	20240802	140100	182207930	2110	2110	2110	2110	33
399	20240802	140000	182138300	2110	2110	2110	2110	0
400	20240802	135900	182138300	2110	2110	2110	2110	0
401	20240802	135800	182138300	2110	2110	2110	2110	1
402	20240802	135700	182136190	2110	2110	2110	2110	1
403	20240802	135600	182134080	2110	2110	2110	2110	0
404	20240802	135500	182134080	2110	2110	2110	2110	5
405	20240802	135400	182123530	2110	2105	2110	2100	1565
406	20240802	135300	178834595	2115	2115	2115	2115	6
407	20240802	135200	178821905	2115	2115	2115	2115	20
408	20240802	135100	178779605	2115	2115	2115	2115	10
409	20240802	135000	178758455	2115	2110	2115	2105	691
410	20240802	134900	177299135	2115	2115	2115	2115	0
411	20240802	134800	177299135	2115	2115	2115	2115	1
412	20240802	134700	177297020	2115	2115	2115	2115	9
413	20240802	134600	177277985	2115	2115	2115	2115	20
414	20240802	134500	177235685	2115	2115	2115	2115	9
415	20240802	134400	177216650	2115	2115	2115	2115	5
416	20240802	134300	177206075	2115	2115	2115	2115	17
417	20240802	134200	177170120	2115	2110	2115	2110	104
418	20240802	134100	176950660	2115	2115	2115	2115	0
419	20240802	134000	176950660	2115	2110	2115	2110	151
420	20240802	133900	176632045	2115	2115	2115	2115	0
421	20240802	133800	176632045	2115	2115	2115	2115	0
422	20240802	133700	176632045	2115	2110	2115	2110	12
423	20240802	133600	176606720	2115	2110	2115	2110	11
424	20240802	133500	176583505	2110	2110	2110	2110	170
425	20240802	133400	176224805	2110	2110	2110	2110	0
426	20240802	133300	176224805	2110	2110	2110	2110	10
427	20240802	133200	176203705	2110	2110	2110	2110	0
428	20240802	133100	176203705	2110	2110	2110	2110	0
429	20240802	133000	176203705	2110	2110	2110	2110	0
430	20240802	132900	176203705	2110	2110	2110	2110	9
431	20240802	132800	176184715	2110	2110	2110	2110	1
432	20240802	132700	176182605	2100	2105	2105	2100	3004
433	20240802	132600	169867690	2110	2110	2110	2110	100
434	20240802	132500	169656690	2115	2115	2115	2115	0
435	20240802	132400	169656690	2115	2110	2115	2105	892
436	20240802	132300	167778560	2115	2115	2115	2115	0
437	20240802	132200	167778560	2115	2115	2115	2115	0
438	20240802	132100	167778560	2115	2115	2115	2115	0
439	20240802	132000	167778560	2115	2115	2115	2115	0
440	20240802	131900	167778560	2115	2115	2115	2100	9617
441	20240802	131800	147498530	2125	2125	2125	2125	0
442	20240802	131700	147498530	2125	2125	2125	2125	2
443	20240802	131600	147494280	2120	2120	2125	2120	996
444	20240802	131500	145382750	2125	2125	2125	2125	2
445	20240802	131400	145378500	2120	2120	2120	2120	0
446	20240802	131300	145378500	2120	2120	2120	2120	0
447	20240802	131200	145378500	2120	2120	2120	2120	0
448	20240802	131100	145378500	2120	2120	2120	2120	0
449	20240802	131000	145378500	2120	2120	2120	2120	0
450	20240802	130900	145378500	2120	2120	2120	2120	0
451	20240802	130800	145378500	2120	2120	2120	2120	0
452	20240802	130700	145378500	2120	2120	2120	2120	2
453	20240802	130600	145374260	2120	2120	2120	2120	10
454	20240802	130500	145353060	2125	2125	2125	2125	0
455	20240802	130400	145353060	2125	2125	2125	2125	0
456	20240802	130300	145353060	2125	2120	2125	2120	156
457	20240802	130200	145022335	2120	2120	2120	2120	0
458	20240802	130100	145022335	2120	2120	2120	2120	0
459	20240802	130000	145022335	2120	2120	2120	2120	0
460	20240802	125900	145022335	2120	2120	2120	2120	0
461	20240802	125800	145022335	2120	2120	2120	2120	0
462	20240802	125700	145022335	2120	2120	2120	2120	1
463	20240802	125600	145020215	2120	2120	2120	2120	0
464	20240802	125500	145020215	2120	2120	2120	2120	50
465	20240802	125400	144914215	2120	2120	2120	2120	50
466	20240802	125300	144808215	2120	2120	2120	2120	0
467	20240802	125200	144808215	2120	2120	2120	2120	0
468	20240802	125100	144808215	2120	2120	2120	2120	0
469	20240802	125000	144808215	2120	2120	2120	2120	0
470	20240802	124900	144808215	2120	2120	2120	2120	0
471	20240802	124800	144808215	2120	2120	2120	2120	83
472	20240802	124700	144632255	2120	2120	2120	2120	200
473	20240802	124600	144208255	2120	2120	2120	2120	1
474	20240802	124500	144206135	2110	2110	2110	2110	15
475	20240802	124400	144174485	2120	2120	2120	2120	0
476	20240802	124300	144174485	2120	2120	2120	2120	0
477	20240802	124200	144174485	2120	2120	2120	2120	0
478	20240802	124100	144174485	2120	2120	2120	2120	100
479	20240802	124000	143962485	2120	2120	2120	2120	0
480	20240802	123900	143962485	2120	2120	2120	2120	2
481	20240802	123800	143958245	2120	2120	2120	2120	0
482	20240802	123700	143958245	2120	2120	2120	2120	29
483	20240802	123600	143896765	2120	2120	2120	2120	0
484	20240802	123500	143896765	2120	2120	2120	2120	0
485	20240802	123400	143896765	2120	2120	2120	2120	0
486	20240802	123300	143896765	2120	2120	2120	2120	0
487	20240802	123200	143896765	2120	2120	2120	2120	0
488	20240802	123100	143896765	2120	2120	2120	2120	0
489	20240802	123000	143896765	2120	2120	2120	2120	0
490	20240802	122900	143896765	2120	2115	2120	2115	601
491	20240802	122800	142623395	2120	2115	2120	2115	32
492	20240802	122700	142555710	2115	2115	2115	2115	50
493	20240802	122600	142449960	2125	2125	2125	2125	0
494	20240802	122500	142449960	2125	2125	2125	2125	0
495	20240802	122400	142449960	2125	2110	2125	2110	168
496	20240802	122300	142095465	2110	2110	2110	2110	0
497	20240802	122200	142095465	2110	2110	2110	2110	550
498	20240802	122100	140934965	2110	2110	2110	2110	3
499	20240802	122000	140928635	2105	2105	2105	2105	48
500	20240802	121900	140827595	2110	2110	2110	2110	1
501	20240802	121800	140825485	2110	2115	2115	2110	1279
502	20240802	121700	138126670	2120	2120	2120	2120	0
503	20240802	121600	138126670	2120	2120	2120	2120	23
504	20240802	121500	138077910	2120	2120	2120	2120	0
505	20240802	121400	138077910	2120	2120	2125	2120	53
506	20240802	121300	137965545	2120	2115	2120	2115	626
507	20240802	121200	136641550	2115	2115	2115	2115	0
508	20240802	121100	136641550	2115	2115	2115	2115	51
509	20240802	121000	136533685	2115	2115	2115	2115	324
510	20240802	120900	135848425	2120	2120	2120	2120	120
511	20240802	120800	135594025	2120	2115	2120	2115	95
512	20240802	120700	135393095	2125	2125	2125	2125	0
513	20240802	120600	135393095	2125	2125	2125	2125	0
514	20240802	120500	135393095	2125	2125	2125	2125	0
515	20240802	120400	135393095	2125	2125	2125	2125	0
516	20240802	120300	135393095	2125	2125	2125	2125	0
517	20240802	120200	135393095	2125	2125	2125	2125	0
518	20240802	120100	135393095	2125	2120	2125	2115	865
519	20240802	120000	133559285	2125	2120	2125	2120	141
520	20240802	115900	133260355	2120	2120	2120	2120	0
521	20240802	115800	133260355	2120	2120	2120	2120	11
522	20240802	115700	133237035	2120	2120	2120	2120	0
523	20240802	115600	133237035	2120	2120	2120	2120	0
524	20240802	115500	133237035	2120	2120	2120	2120	0
525	20240802	115400	133237035	2120	2120	2120	2120	50
526	20240802	115300	133131035	2125	2125	2125	2125	0
527	20240802	115200	133131035	2125	2125	2125	2125	0
528	20240802	115100	133131035	2125	2125	2125	2125	94
529	20240802	115000	132931285	2125	2120	2125	2120	2
530	20240802	114900	132927040	2125	2125	2125	2125	0
531	20240802	114800	132927040	2125	2125	2125	2125	0
532	20240802	114700	132927040	2125	2125	2125	2125	300
533	20240802	114600	132289540	2125	2125	2125	2125	0
534	20240802	114500	132289540	2125	2125	2125	2125	2
535	20240802	114400	132285290	2125	2125	2125	2125	0
536	20240802	114300	132285290	2125	2125	2125	2125	50
537	20240802	114200	132179040	2125	2125	2125	2125	0
538	20240802	114100	132179040	2125	2125	2125	2125	5
539	20240802	114000	132168415	2125	2125	2125	2125	200
540	20240802	113900	131743415	2125	2115	2125	2115	1001
541	20240802	113800	129626290	2125	2115	2125	2115	1073
542	20240802	113700	127352490	2115	2115	2115	2115	1
543	20240802	113600	127350375	2115	2115	2115	2115	25
544	20240802	113500	127297500	2115	2115	2115	2100	20110
545	20240802	113400	85062675	2115	2120	2120	2100	10011
546	20240802	113300	64015645	2140	2140	2140	2120	10143
547	20240802	113200	42478760	2150	2150	2150	2150	1
548	20240802	113100	42476610	2145	2145	2145	2145	8
549	20240802	113000	42459450	2150	2150	2150	2150	1
550	20240802	112900	42457300	2140	2150	2155	2135	2487
551	20240802	112800	37140340	2155	2155	2155	2155	0
552	20240802	112700	37140340	2155	2155	2155	2155	0
553	20240802	112600	37140340	2155	2155	2155	2155	0
554	20240802	112500	37140340	2155	2155	2155	2155	3
555	20240802	112400	37133875	2150	2155	2155	2150	31
556	20240802	112300	37067220	2145	2155	2155	2145	541
557	20240802	112200	35905855	2160	2160	2160	2160	0
558	20240802	112100	35905855	2160	2160	2160	2160	0
559	20240802	112000	35905855	2160	2160	2160	2160	0
560	20240802	111900	35905855	2160	2160	2160	2160	2
561	20240802	111800	35901535	2150	2150	2150	2150	3344
562	20240802	111700	28711935	2160	2160	2160	2160	0
563	20240802	111600	28711935	2160	2160	2160	2160	0
564	20240802	111500	28711935	2160	2160	2160	2160	1
565	20240802	111400	28709775	2160	2160	2160	2160	3
566	20240802	111300	28703295	2160	2160	2160	2160	2
567	20240802	111200	28698975	2160	2160	2160	2160	0
568	20240802	111100	28698975	2160	2160	2160	2160	0
569	20240802	111000	28698975	2160	2160	2160	2160	0
570	20240802	110900	28698975	2160	2160	2160	2160	0
571	20240802	110800	28698975	2160	2160	2160	2160	50
572	20240802	110700	28590975	2160	2160	2160	2160	5
573	20240802	110600	28580175	2155	2155	2155	2155	1
574	20240802	110500	28578020	2160	2175	2175	2150	3308
575	20240802	110400	21455020	2180	2180	2180	2180	0
576	20240802	110300	21455020	2180	2180	2180	2180	0
577	20240802	110200	21455020	2180	2180	2180	2180	0
578	20240802	110100	21455020	2180	2180	2180	2180	0
579	20240802	110000	21455020	2180	2180	2180	2180	0
580	20240802	105900	21455020	2180	2180	2180	2180	0
581	20240802	105800	21455020	2180	2180	2180	2180	2
582	20240802	105700	21450660	2170	2170	2170	2170	2018
583	20240802	105600	17071600	2170	2170	2170	2170	0
584	20240802	105500	17071600	2170	2170	2170	2170	0
585	20240802	105400	17071600	2170	2170	2170	2170	20
586	20240802	105300	17028200	2170	2170	2170	2170	5
587	20240802	105200	17017350	2170	2170	2170	2170	0
588	20240802	105100	17017350	2170	2170	2170	2170	0
589	20240802	105000	17017350	2170	2170	2170	2170	0
590	20240802	104900	17017350	2170	2170	2170	2170	0
591	20240802	104800	17017350	2170	2170	2170	2170	0
592	20240802	104700	17017350	2170	2170	2170	2170	0
593	20240802	104600	17017350	2170	2170	2170	2170	0
594	20240802	104500	17017350	2170	2170	2170	2170	10
595	20240802	104400	16995650	2170	2170	2170	2170	0
596	20240802	104300	16995650	2170	2170	2170	2170	0
597	20240802	104200	16995650	2170	2170	2170	2170	0
598	20240802	104100	16995650	2170	2170	2170	2170	0
599	20240802	104000	16995650	2170	2170	2170	2170	1
600	20240802	103900	16993480	2170	2170	2170	2170	0
601	20240802	103800	16993480	2170	2170	2170	2170	10
602	20240802	103700	16971780	2170	2170	2170	2170	9
603	20240802	103600	16952250	2170	2170	2170	2170	23
604	20240802	103500	16902340	2170	2160	2170	2160	1440
605	20240802	103400	13791240	2170	2170	2170	2170	0
606	20240802	103300	13791240	2170	2170	2170	2170	0
607	20240802	103200	13791240	2170	2170	2170	2170	2
608	20240802	103100	13786900	2175	2175	2175	2175	0
609	20240802	103000	13786900	2175	2175	2175	2175	1
610	20240802	102900	13784725	2175	2175	2175	2175	2
611	20240802	102800	13780375	2175	2175	2175	2175	0
612	20240802	102700	13780375	2175	2175	2175	2175	0
613	20240802	102600	13780375	2175	2175	2175	2175	0
614	20240802	102500	13780375	2175	2175	2175	2175	0
615	20240802	102400	13780375	2175	2175	2175	2175	8
616	20240802	102300	13762975	2175	2165	2175	2165	1266
617	20240802	102200	11022065	2175	2175	2175	2175	0
618	20240802	102100	11022065	2175	2175	2175	2175	0
619	20240802	102000	11022065	2175	2170	2175	2165	192
620	20240802	101900	10605970	2175	2175	2175	2175	0
621	20240802	101800	10605970	2175	2175	2175	2175	0
622	20240802	101700	10605970	2175	2175	2175	2175	0
623	20240802	101600	10605970	2175	2175	2175	2175	0
624	20240802	101500	10605970	2175	2175	2175	2175	0
625	20240802	101400	10605970	2175	2175	2175	2175	0
626	20240802	101300	10605970	2175	2175	2175	2175	0
627	20240802	101200	10605970	2175	2170	2175	2170	143
628	20240802	101100	10295550	2175	2175	2175	2175	0
629	20240802	101000	10295550	2175	2175	2175	2175	0
630	20240802	100900	10295550	2175	2175	2175	2175	1
631	20240802	100800	10293375	2165	2165	2165	2165	132
632	20240802	100700	10007595	2180	2180	2180	2180	0
633	20240802	100600	10007595	2180	2180	2180	2180	2
634	20240802	100500	10003235	2175	2175	2175	2175	0
635	20240802	100400	10003235	2175	2175	2175	2175	0
636	20240802	100300	10003235	2175	2175	2175	2175	2
637	20240802	100200	9998885	2170	2175	2175	2170	37
638	20240802	100100	9918430	2175	2175	2175	2175	3
639	20240802	100000	9911905	2175	2175	2175	2175	2
640	20240802	095900	9907555	2175	2175	2175	2175	0
641	20240802	095800	9907555	2175	2175	2175	2175	3
642	20240802	095700	9901030	2175	2175	2175	2175	10
643	20240802	095600	9879280	2175	2175	2175	2175	4
644	20240802	095500	9870580	2175	2180	2180	2175	51
645	20240802	095400	9759450	2160	2180	2180	2160	1811
646	20240802	095300	5839425	2180	2180	2180	2180	0
647	20240802	095200	5839425	2180	2180	2180	2180	100
648	20240802	095100	5621425	2185	2185	2185	2185	0
649	20240802	095000	5621425	2185	2185	2185	2185	0
650	20240802	094900	5621425	2185	2185	2185	2185	0
651	20240802	094800	5621425	2185	2185	2185	2185	2
652	20240802	094700	5617055	2175	2175	2175	2175	356
653	20240802	094600	4842755	2185	2185	2185	2185	0
654	20240802	094500	4842755	2185	2185	2185	2185	0
655	20240802	094400	4842755	2185	2185	2185	2185	0
656	20240802	094300	4842755	2185	2185	2185	2185	0
657	20240802	094200	4842755	2185	2185	2185	2185	0
658	20240802	094100	4842755	2185	2170	2185	2170	42
659	20240802	094000	4751585	2190	2190	2190	2190	0
660	20240802	093900	4751585	2190	2190	2190	2190	0
661	20240802	093800	4751585	2190	2190	2190	2190	0
662	20240802	093700	4751585	2190	2190	2190	2190	0
663	20240802	093600	4751585	2190	2190	2190	2190	0
664	20240802	093500	4751585	2190	2190	2190	2190	0
665	20240802	093400	4751585	2190	2190	2190	2190	1
666	20240802	093300	4749395	2190	2190	2190	2190	18
667	20240802	093200	4709975	2190	2190	2190	2190	0
668	20240802	093100	4709975	2190	2190	2190	2190	0
669	20240802	093000	4709975	2190	2190	2190	2190	0
670	20240802	092900	4709975	2190	2190	2190	2190	0
671	20240802	092800	4709975	2190	2190	2190	2190	5
672	20240802	092700	4699025	2190	2190	2190	2190	0
673	20240802	092600	4699025	2190	2190	2190	2190	0
674	20240802	092500	4699025	2190	2190	2190	2190	1
675	20240802	092400	4696835	2190	2180	2190	2170	501
676	20240802	092300	3609230	2200	2200	2200	2200	0
677	20240802	092200	3609230	2200	2200	2200	2200	0
678	20240802	092100	3609230	2200	2200	2200	2200	0
679	20240802	092000	3609230	2200	2190	2200	2180	381
680	20240802	091900	2777910	2200	2200	2200	2200	129
681	20240802	091800	2494110	2200	2200	2200	2200	21
682	20240802	091700	2447910	2200	2200	2200	2200	0
683	20240802	091600	2447910	2200	2200	2200	2200	0
684	20240802	091500	2447910	2200	2205	2205	2195	634
685	20240802	091400	1051790	2215	2215	2215	2215	1
686	20240802	091300	1049575	2215	2215	2215	2215	0
687	20240802	091200	1049575	2215	2215	2215	2215	0
688	20240802	091100	1049575	2215	2215	2215	2215	4
689	20240802	091000	1040715	2210	2215	2215	2210	3
690	20240802	090900	1034075	2210	2210	2210	2210	9
691	20240802	090800	1014185	2215	2215	2215	2215	0
692	20240802	090700	1014185	2215	2215	2215	2215	0
693	20240802	090600	1014185	2215	2215	2215	2215	0
694	20240802	090500	1014185	2215	2215	2215	2215	0
695	20240802	090400	1014185	2215	2215	2215	2215	2
696	20240802	090300	1009755	2210	2215	2215	2210	82
697	20240802	090200	828515	2215	2220	2230	2215	120
698	20240802	090100	562635	2220	2225	2230	2220	159
699	20240802	090000	209620	2230	2230	2230	2230	94