KissMeData/052710/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193100	496186290	5650	5650	5650	5650	414
3	20240802	193000	496186290	5650	5650	5650	5650	0
4	20240802	192900	496186290	5650	5650	5650	5650	0
5	20240802	192800	496186290	5650	5650	5650	5650	0
6	20240802	192700	496186290	5650	5650	5650	5650	0
7	20240802	192600	496186290	5650	5650	5650	5650	0
8	20240802	192500	496186290	5650	5650	5650	5650	0
9	20240802	192400	496186290	5650	5650	5650	5650	0
10	20240802	192300	496186290	5650	5650	5650	5650	0
11	20240802	192200	496186290	5650	5650	5650	5650	0
12	20240802	192100	496186290	5650	5650	5650	5650	0
13	20240802	192000	496186290	5650	5650	5650	5650	0
14	20240802	191900	496186290	5650	5650	5650	5650	0
15	20240802	191800	496186290	5650	5650	5650	5650	0
16	20240802	191700	496186290	5650	5650	5650	5650	0
17	20240802	191600	496186290	5650	5650	5650	5650	0
18	20240802	191500	496186290	5650	5650	5650	5650	0
19	20240802	191400	496186290	5650	5650	5650	5650	0
20	20240802	191300	496186290	5650	5650	5650	5650	0
21	20240802	191200	496186290	5650	5650	5650	5650	0
22	20240802	191100	496186290	5650	5650	5650	5650	0
23	20240802	191000	496186290	5650	5650	5650	5650	0
24	20240802	190900	496186290	5650	5650	5650	5650	0
25	20240802	190800	496186290	5650	5650	5650	5650	0
26	20240802	190700	496186290	5650	5650	5650	5650	0
27	20240802	190600	496186290	5650	5650	5650	5650	0
28	20240802	190500	496186290	5650	5650	5650	5650	0
29	20240802	190400	496186290	5650	5650	5650	5650	0
30	20240802	190300	496186290	5650	5650	5650	5650	0
31	20240802	190200	496186290	5650	5650	5650	5650	0
32	20240802	190100	496186290	5650	5650	5650	5650	414
33	20240802	190000	496186290	5650	5650	5650	5650	0
34	20240802	185900	496186290	5650	5650	5650	5650	0
35	20240802	185800	496186290	5650	5650	5650	5650	0
36	20240802	185700	496186290	5650	5650	5650	5650	0
37	20240802	185600	496186290	5650	5650	5650	5650	0
38	20240802	185500	496186290	5650	5650	5650	5650	0
39	20240802	185400	496186290	5650	5650	5650	5650	0
40	20240802	185300	496186290	5650	5650	5650	5650	0
41	20240802	185200	496186290	5650	5650	5650	5650	0
42	20240802	185100	496186290	5650	5650	5650	5650	0
43	20240802	185000	496186290	5650	5650	5650	5650	0
44	20240802	184900	496186290	5650	5650	5650	5650	0
45	20240802	184800	496186290	5650	5650	5650	5650	0
46	20240802	184700	496186290	5650	5650	5650	5650	0
47	20240802	184600	496186290	5650	5650	5650	5650	0
48	20240802	184500	496186290	5650	5650	5650	5650	0
49	20240802	184400	496186290	5650	5650	5650	5650	0
50	20240802	184300	496186290	5650	5650	5650	5650	0
51	20240802	184200	496186290	5650	5650	5650	5650	0
52	20240802	184100	496186290	5650	5650	5650	5650	0
53	20240802	184000	496186290	5650	5650	5650	5650	0
54	20240802	183900	496186290	5650	5650	5650	5650	0
55	20240802	183800	496186290	5650	5650	5650	5650	0
56	20240802	183700	496186290	5650	5650	5650	5650	0
57	20240802	183600	496186290	5650	5650	5650	5650	0
58	20240802	183500	496186290	5650	5650	5650	5650	0
59	20240802	183400	496186290	5650	5650	5650	5650	0
60	20240802	183300	496186290	5650	5650	5650	5650	0
61	20240802	183200	496186290	5650	5650	5650	5650	0
62	20240802	183100	496186290	5650	5650	5650	5650	414
63	20240802	183000	496186290	5650	5650	5650	5650	0
64	20240802	182900	496186290	5650	5650	5650	5650	0
65	20240802	182800	496186290	5650	5650	5650	5650	0
66	20240802	182700	496186290	5650	5650	5650	5650	0
67	20240802	182600	496186290	5650	5650	5650	5650	0
68	20240802	182500	496186290	5650	5650	5650	5650	0
69	20240802	182400	496186290	5650	5650	5650	5650	0
70	20240802	182300	496186290	5650	5650	5650	5650	0
71	20240802	182200	496186290	5650	5650	5650	5650	0
72	20240802	182100	496186290	5650	5650	5650	5650	0
73	20240802	182000	496186290	5650	5650	5650	5650	0
74	20240802	181900	496186290	5650	5650	5650	5650	0
75	20240802	181800	496186290	5650	5650	5650	5650	0
76	20240802	181700	496186290	5650	5650	5650	5650	0
77	20240802	181600	496186290	5650	5650	5650	5650	0
78	20240802	181500	496186290	5650	5650	5650	5650	0
79	20240802	181400	496186290	5650	5650	5650	5650	0
80	20240802	181300	496186290	5650	5650	5650	5650	0
81	20240802	181200	496186290	5650	5650	5650	5650	0
82	20240802	181100	496186290	5650	5650	5650	5650	0
83	20240802	181000	496186290	5650	5650	5650	5650	0
84	20240802	180900	496186290	5650	5650	5650	5650	0
85	20240802	180800	496186290	5650	5650	5650	5650	0
86	20240802	180700	496186290	5650	5650	5650	5650	0
87	20240802	180600	496186290	5650	5650	5650	5650	0
88	20240802	180500	496186290	5650	5650	5650	5650	0
89	20240802	180400	496186290	5650	5650	5650	5650	0
90	20240802	180300	496186290	5650	5650	5650	5650	0
91	20240802	180200	496186290	5650	5650	5650	5650	0
92	20240802	180100	496186290	5650	5650	5650	5650	414
93	20240802	180000	496186290	5650	5650	5650	5650	0
94	20240802	175900	496186290	5650	5650	5650	5650	0
95	20240802	175800	496186290	5650	5650	5650	5650	0
96	20240802	175700	496186290	5650	5650	5650	5650	0
97	20240802	175600	496186290	5650	5650	5650	5650	0
98	20240802	175500	496186290	5650	5650	5650	5650	0
99	20240802	175400	496186290	5650	5650	5650	5650	0
100	20240802	175300	496186290	5650	5650	5650	5650	0
101	20240802	175200	496186290	5650	5650	5650	5650	0
102	20240802	175100	496186290	5650	5650	5650	5650	0
103	20240802	175000	496186290	5650	5650	5650	5650	0
104	20240802	174900	496186290	5650	5650	5650	5650	0
105	20240802	174800	496186290	5650	5650	5650	5650	0
106	20240802	174700	496186290	5650	5650	5650	5650	0
107	20240802	174600	496186290	5650	5650	5650	5650	0
108	20240802	174500	496186290	5650	5650	5650	5650	0
109	20240802	174400	496186290	5650	5650	5650	5650	0
110	20240802	174300	496186290	5650	5650	5650	5650	0
111	20240802	174200	496186290	5650	5650	5650	5650	0
112	20240802	174100	496186290	5650	5650	5650	5650	0
113	20240802	174000	496186290	5650	5650	5650	5650	0
114	20240802	173900	496186290	5650	5650	5650	5650	0
115	20240802	173800	496186290	5650	5650	5650	5650	0
116	20240802	173700	496186290	5650	5650	5650	5650	0
117	20240802	173600	496186290	5650	5650	5650	5650	0
118	20240802	173500	496186290	5650	5650	5650	5650	0
119	20240802	173400	496186290	5650	5650	5650	5650	0
120	20240802	173300	496186290	5650	5650	5650	5650	0
121	20240802	173200	496186290	5650	5650	5650	5650	0
122	20240802	173100	496186290	5650	5650	5650	5650	414
123	20240802	173000	496186290	5650	5650	5650	5650	0
124	20240802	172900	496186290	5650	5650	5650	5650	0
125	20240802	172800	496186290	5650	5650	5650	5650	0
126	20240802	172700	496186290	5650	5650	5650	5650	0
127	20240802	172600	496186290	5650	5650	5650	5650	0
128	20240802	172500	496186290	5650	5650	5650	5650	0
129	20240802	172400	496186290	5650	5650	5650	5650	0
130	20240802	172300	496186290	5650	5650	5650	5650	0
131	20240802	172200	496186290	5650	5650	5650	5650	0
132	20240802	172100	496186290	5650	5650	5650	5650	0
133	20240802	172000	496186290	5650	5650	5650	5650	0
134	20240802	171900	496186290	5650	5650	5650	5650	0
135	20240802	171800	496186290	5650	5650	5650	5650	0
136	20240802	171700	496186290	5650	5650	5650	5650	0
137	20240802	171600	496186290	5650	5650	5650	5650	0
138	20240802	171500	496186290	5650	5650	5650	5650	0
139	20240802	171400	496186290	5650	5650	5650	5650	0
140	20240802	171300	496186290	5650	5650	5650	5650	0
141	20240802	171200	496186290	5650	5650	5650	5650	0
142	20240802	171100	496186290	5650	5650	5650	5650	0
143	20240802	171000	496186290	5650	5650	5650	5650	0
144	20240802	170900	496186290	5650	5650	5650	5650	0
145	20240802	170800	496186290	5650	5650	5650	5650	0
146	20240802	170700	496186290	5650	5650	5650	5650	0
147	20240802	170600	496186290	5650	5650	5650	5650	0
148	20240802	170500	496186290	5650	5650	5650	5650	0
149	20240802	170400	496186290	5650	5650	5650	5650	0
150	20240802	170300	496186290	5650	5650	5650	5650	0
151	20240802	170200	496186290	5650	5650	5650	5650	0
152	20240802	170100	496186290	5650	5650	5650	5650	414
153	20240802	170000	496186290	5650	5650	5650	5650	0
154	20240802	165900	496186290	5650	5650	5650	5650	0
155	20240802	165800	496186290	5650	5650	5650	5650	0
156	20240802	165700	496186290	5650	5650	5650	5650	0
157	20240802	165600	496186290	5650	5650	5650	5650	0
158	20240802	165500	496186290	5650	5650	5650	5650	0
159	20240802	165400	496186290	5650	5650	5650	5650	0
160	20240802	165300	496186290	5650	5650	5650	5650	0
161	20240802	165200	496186290	5650	5650	5650	5650	0
162	20240802	165100	496186290	5650	5650	5650	5650	0
163	20240802	165000	496186290	5650	5650	5650	5650	0
164	20240802	164900	496186290	5650	5650	5650	5650	0
165	20240802	164800	496186290	5650	5650	5650	5650	0
166	20240802	164700	496186290	5650	5650	5650	5650	0
167	20240802	164600	496186290	5650	5650	5650	5650	0
168	20240802	164500	496186290	5650	5650	5650	5650	0
169	20240802	164400	496186290	5650	5650	5650	5650	0
170	20240802	164300	496186290	5650	5650	5650	5650	0
171	20240802	164200	496186290	5650	5650	5650	5650	0
172	20240802	164100	496186290	5650	5650	5650	5650	0
173	20240802	164000	496186290	5650	5650	5650	5650	0
174	20240802	163900	496186290	5650	5650	5650	5650	0
175	20240802	163800	496186290	5650	5650	5650	5650	0
176	20240802	163700	496186290	5650	5650	5650	5650	0
177	20240802	163600	496186290	5650	5650	5650	5650	0
178	20240802	163500	496186290	5650	5650	5650	5650	0
179	20240802	163400	496186290	5650	5650	5650	5650	0
180	20240802	163300	496186290	5650	5650	5650	5650	0
181	20240802	163200	496186290	5650	5650	5650	5650	0
182	20240802	163100	496186290	5650	5650	5650	5650	414
183	20240802	163000	496186290	5650	5650	5650	5650	0
184	20240802	162900	496186290	5650	5650	5650	5650	0
185	20240802	162800	496186290	5650	5650	5650	5650	0
186	20240802	162700	496186290	5650	5650	5650	5650	0
187	20240802	162600	496186290	5650	5650	5650	5650	0
188	20240802	162500	496186290	5650	5650	5650	5650	0
189	20240802	162400	496186290	5650	5650	5650	5650	0
190	20240802	162300	496186290	5650	5650	5650	5650	0
191	20240802	162200	496186290	5650	5650	5650	5650	0
192	20240802	162100	496186290	5650	5650	5650	5650	0
193	20240802	162000	496186290	5650	5650	5650	5650	0
194	20240802	161900	496186290	5650	5650	5650	5650	0
195	20240802	161800	496186290	5650	5650	5650	5650	0
196	20240802	161700	496186290	5650	5650	5650	5650	0
197	20240802	161600	496186290	5650	5650	5650	5650	0
198	20240802	161500	496186290	5650	5650	5650	5650	0
199	20240802	161400	496186290	5650	5650	5650	5650	0
200	20240802	161300	496186290	5650	5650	5650	5650	0
201	20240802	161200	496186290	5650	5650	5650	5650	0
202	20240802	161100	496186290	5650	5650	5650	5650	0
203	20240802	161000	496186290	5650	5650	5650	5650	0
204	20240802	160900	496186290	5650	5650	5650	5650	0
205	20240802	160800	496186290	5650	5650	5650	5650	0
206	20240802	160700	496186290	5650	5650	5650	5650	0
207	20240802	160600	496186290	5650	5650	5650	5650	0
208	20240802	160500	496186290	5650	5650	5650	5650	0
209	20240802	160400	496186290	5650	5650	5650	5650	0
210	20240802	160300	496186290	5650	5650	5650	5650	0
211	20240802	160200	496186290	5650	5650	5650	5650	0
212	20240802	160100	496186290	5650	5650	5650	5650	414
213	20240802	160000	496186290	5650	5650	5650	5650	0
214	20240802	155900	496186290	5650	5650	5650	5650	0
215	20240802	155800	496186290	5650	5650	5650	5650	0
216	20240802	155700	496186290	5650	5650	5650	5650	0
217	20240802	155600	496186290	5650	5650	5650	5650	0
218	20240802	155500	496186290	5650	5650	5650	5650	0
219	20240802	155400	496186290	5650	5650	5650	5650	0
220	20240802	155300	496186290	5650	5650	5650	5650	0
221	20240802	155200	496186290	5650	5650	5650	5650	0
222	20240802	155100	496186290	5650	5650	5650	5650	0
223	20240802	155000	496186290	5650	5650	5650	5650	0
224	20240802	154900	496186290	5650	5650	5650	5650	0
225	20240802	154800	496186290	5650	5650	5650	5650	0
226	20240802	154700	496186290	5650	5650	5650	5650	0
227	20240802	154600	496186290	5650	5650	5650	5650	0
228	20240802	154500	496186290	5650	5650	5650	5650	0
229	20240802	154400	496186290	5650	5650	5650	5650	0
230	20240802	154300	496186290	5650	5650	5650	5650	0
231	20240802	154200	496186290	5650	5650	5650	5650	0
232	20240802	154100	496186290	5650	5650	5650	5650	0
233	20240802	154000	496186290	5650	5650	5650	5650	0
234	20240802	153900	496186290	5650	5650	5650	5650	0
235	20240802	153800	496186290	5650	5650	5650	5650	0
236	20240802	153700	496186290	5650	5650	5650	5650	0
237	20240802	153600	496186290	5650	5650	5650	5650	0
238	20240802	153500	496186290	5650	5650	5650	5650	0
239	20240802	153400	496186290	5650	5650	5650	5650	0
240	20240802	153300	496186290	5650	5650	5650	5650	0
241	20240802	153200	496186290	5650	5650	5650	5650	0
242	20240802	153100	496186290	5650	5650	5650	5650	414
243	20240802	153000	496186290	5650	5650	5650	5650	414
244	20240802	152900	493847190	5590	5590	5590	5590	0
245	20240802	152800	493847190	5590	5590	5590	5590	0
246	20240802	152700	493847190	5590	5590	5590	5590	0
247	20240802	152600	493847190	5590	5590	5590	5590	0
248	20240802	152500	493847190	5590	5590	5590	5590	0
249	20240802	152400	493847190	5590	5590	5590	5590	0
250	20240802	152300	493847190	5590	5590	5590	5590	0
251	20240802	152200	493847190	5590	5590	5590	5590	0
252	20240802	152100	493847190	5590	5590	5590	5590	0
253	20240802	152000	493847190	5590	5590	5590	5590	0
254	20240802	151900	493847190	5590	5600	5660	5590	78
255	20240802	151800	493410530	5600	5600	5600	5600	93
256	20240802	151700	492889730	5660	5660	5660	5660	1
257	20240802	151600	492884070	5600	5670	5670	5600	8
258	20240802	151500	492839130	5700	5700	5700	5700	0
259	20240802	151400	492839130	5700	5700	5700	5700	0
260	20240802	151300	492839130	5700	5600	5700	5600	87
261	20240802	151200	492345840	5600	5600	5600	5600	0
262	20240802	151100	492345840	5600	5600	5600	5600	83
263	20240802	151000	491881040	5600	5610	5610	5600	64
264	20240802	150900	491522610	5620	5620	5620	5620	0
265	20240802	150800	491522610	5620	5630	5630	5620	1063
266	20240802	150700	485537940	5630	5630	5630	5630	783
267	20240802	150600	481129650	5630	5630	5630	5630	121
268	20240802	150500	480448420	5610	5610	5630	5610	6
269	20240802	150400	480414740	5630	5630	5630	5630	1
270	20240802	150300	480409110	5630	5610	5630	5600	103
271	20240802	150200	479831180	5610	5590	5610	5590	171
272	20240802	150100	478873650	5580	5580	5580	5580	3
273	20240802	150000	478856910	5590	5540	5590	5540	98
274	20240802	145900	478311730	5560	5540	5580	5530	1586
275	20240802	145800	469514100	5530	5530	5530	5530	1332
276	20240802	145700	462148140	5550	5550	5550	5550	642
277	20240802	145600	458585040	5550	5550	5550	5550	1338
278	20240802	145500	451159140	5520	5560	5560	5520	1323
279	20240802	145400	443849970	5520	5520	5520	5520	690
280	20240802	145300	440041170	5520	5520	5520	5520	1381
281	20240802	145200	432418050	5520	5520	5550	5520	1301
282	20240802	145100	425236500	5530	5530	5530	5530	2627
283	20240802	145000	410709190	5530	5520	5530	5520	1323
284	20240802	144900	403399550	5520	5530	5530	5520	1447
285	20240802	144800	395405590	5530	5530	5530	5530	708
286	20240802	144700	391490350	5530	5530	5530	5530	2004
287	20240802	144600	380408230	5520	5530	5530	5520	656
288	20240802	144500	376787080	5520	5520	5520	5520	1142
289	20240802	144400	370483240	5520	5530	5530	5520	1323
290	20240802	144300	363173700	5520	5520	5540	5520	1679
291	20240802	144200	353891750	5520	5510	5520	5510	760
292	20240802	144100	349703990	5510	5520	5520	5510	1306
293	20240802	144000	342500910	5520	5510	5530	5510	1644
294	20240802	143900	333429630	5560	5560	5560	5510	651
295	20240802	143800	329841620	5510	5500	5510	5500	1330
296	20240802	143700	322519750	5510	5510	5540	5510	1324
297	20240802	143600	315224460	5510	5510	5510	5510	749
298	20240802	143500	311097470	5500	5500	5510	5500	1822
299	20240802	143400	301071280	5510	5500	5510	5500	1579
300	20240802	143300	292384290	5510	5520	5520	5500	1149
301	20240802	143200	286059600	5520	5520	5520	5500	3377
302	20240802	143100	267472340	5500	5500	5510	5500	1348
303	20240802	143000	260058330	5500	5500	5500	5500	957
304	20240802	142900	254794830	5500	5520	5520	5500	1070
305	20240802	142800	248903070	5520	5520	5550	5500	743
306	20240802	142700	244802000	5510	5520	5530	5510	3208
307	20240802	142600	227104190	5530	5560	5560	5530	1191
308	20240802	142500	220504250	5560	5610	5610	5560	2256
309	20240802	142400	207898950	5620	5620	5620	5610	1854
310	20240802	142300	197483730	5620	5630	5630	5620	1338
311	20240802	142200	189957070	5630	5630	5630	5630	1024
312	20240802	142100	184191950	5640	5650	5650	5640	1404
313	20240802	142000	176272930	5650	5650	5650	5650	1324
314	20240802	141900	168792330	5650	5650	5650	5650	727
315	20240802	141800	164684780	5650	5650	5650	5650	1296
316	20240802	141700	157362380	5650	5650	5660	5650	215
317	20240802	141600	156145720	5650	5660	5660	5650	254
318	20240802	141500	154709600	5670	5670	5670	5670	0
319	20240802	141400	154709600	5670	5670	5670	5670	4
320	20240802	141300	154686920	5660	5660	5660	5660	25
321	20240802	141200	154545420	5660	5660	5660	5660	0
322	20240802	141100	154545420	5660	5660	5660	5660	25
323	20240802	141000	154403920	5660	5660	5660	5660	20
324	20240802	140900	154290720	5650	5650	5650	5650	0
325	20240802	140800	154290720	5650	5650	5650	5650	40
326	20240802	140700	154064720	5650	5650	5650	5650	0
327	20240802	140600	154064720	5650	5660	5660	5650	183
328	20240802	140500	153030720	5660	5660	5660	5660	0
329	20240802	140400	153030720	5660	5660	5660	5660	0
330	20240802	140300	153030720	5660	5660	5660	5660	385
331	20240802	140200	150851620	5660	5660	5660	5660	25
332	20240802	140100	150710120	5660	5660	5660	5660	15
333	20240802	140000	150625220	5660	5660	5660	5660	0
334	20240802	135900	150625220	5660	5660	5660	5660	0
335	20240802	135800	150625220	5660	5660	5660	5660	15
336	20240802	135700	150540320	5660	5660	5660	5660	0
337	20240802	135600	150540320	5660	5660	5660	5660	25
338	20240802	135500	150398820	5660	5660	5660	5660	0
339	20240802	135400	150398820	5660	5660	5660	5660	15
340	20240802	135300	150313920	5660	5660	5660	5660	0
341	20240802	135200	150313920	5660	5660	5660	5660	0
342	20240802	135100	150313920	5660	5660	5660	5660	75
343	20240802	135000	149889420	5650	5650	5650	5650	25
344	20240802	134900	149748170	5660	5660	5660	5660	3
345	20240802	134800	149731190	5650	5650	5650	5650	32
346	20240802	134700	149550390	5660	5660	5660	5660	0
347	20240802	134600	149550390	5660	5660	5660	5660	1
348	20240802	134500	149544730	5650	5660	5660	5650	26
349	20240802	134400	149397820	5660	5660	5660	5660	0
350	20240802	134300	149397820	5660	5660	5660	5660	0
351	20240802	134200	149397820	5660	5660	5660	5660	11
352	20240802	134100	149335560	5660	5660	5660	5660	4
353	20240802	134000	149312920	5660	5660	5660	5660	1
354	20240802	133900	149307260	5660	5650	5660	5650	27
355	20240802	133800	149154690	5650	5650	5650	5650	0
356	20240802	133700	149154690	5650	5650	5650	5650	15
357	20240802	133600	149069940	5650	5650	5650	5650	0
358	20240802	133500	149069940	5650	5650	5650	5650	0
359	20240802	133400	149069940	5650	5650	5650	5650	15
360	20240802	133300	148985190	5650	5660	5660	5650	29
361	20240802	133200	148821300	5660	5660	5660	5660	1
362	20240802	133100	148815640	5660	5660	5660	5660	0
363	20240802	133000	148815640	5660	5660	5660	5660	82
364	20240802	132900	148351520	5660	5660	5660	5660	0
365	20240802	132800	148351520	5660	5660	5660	5660	0
366	20240802	132700	148351520	5660	5660	5660	5660	42
367	20240802	132600	148113800	5650	5650	5650	5650	0
368	20240802	132500	148113800	5650	5650	5650	5650	0
369	20240802	132400	148113800	5650	5650	5650	5650	100
370	20240802	132300	147548800	5650	5650	5650	5650	15
371	20240802	132200	147464050	5650	5650	5650	5650	25
372	20240802	132100	147322800	5660	5660	5660	5660	47
373	20240802	132000	147056780	5660	5660	5660	5660	2
374	20240802	131900	147045460	5660	5660	5660	5660	0
375	20240802	131800	147045460	5660	5660	5660	5660	0
376	20240802	131700	147045460	5660	5660	5660	5660	74
377	20240802	131600	146626620	5660	5660	5660	5660	25
378	20240802	131500	146485120	5650	5650	5650	5650	0
379	20240802	131400	146485120	5650	5650	5650	5650	0
380	20240802	131300	146485120	5650	5650	5650	5650	15
381	20240802	131200	146400370	5650	5650	5650	5650	0
382	20240802	131100	146400370	5650	5650	5650	5650	0
383	20240802	131000	146400370	5650	5650	5650	5650	40
384	20240802	130900	146174370	5650	5660	5660	5650	45
385	20240802	130800	145920090	5660	5660	5660	5660	0
386	20240802	130700	145920090	5660	5660	5660	5660	22
387	20240802	130600	145795570	5660	5660	5660	5660	0
388	20240802	130500	145795570	5660	5660	5660	5660	1
389	20240802	130400	145789910	5660	5660	5660	5660	18
390	20240802	130300	145688030	5660	5660	5660	5660	15
391	20240802	130200	145603130	5660	5660	5660	5660	2
392	20240802	130100	145591810	5650	5650	5650	5650	1
393	20240802	130000	145586160	5650	5650	5650	5650	0
394	20240802	125900	145586160	5650	5650	5650	5650	55
395	20240802	125800	145275410	5660	5660	5660	5660	93
396	20240802	125700	144749030	5660	5660	5660	5660	0
397	20240802	125600	144749030	5660	5660	5660	5660	15
398	20240802	125500	144664130	5660	5660	5660	5660	0
399	20240802	125400	144664130	5660	5660	5660	5660	0
400	20240802	125300	144664130	5660	5660	5660	5660	25
401	20240802	125200	144522630	5660	5650	5660	5650	17
402	20240802	125100	144426420	5650	5650	5650	5650	31
403	20240802	125000	144251270	5670	5670	5670	5670	0
404	20240802	124900	144251270	5670	5670	5670	5670	0
405	20240802	124800	144251270	5670	5650	5670	5650	11
406	20240802	124700	144189100	5660	5660	5660	5660	25
407	20240802	124600	144047600	5660	5650	5660	5650	120
408	20240802	124500	143368850	5650	5650	5650	5650	50
409	20240802	124400	143086350	5660	5660	5660	5660	26
410	20240802	124300	142939190	5660	5660	5660	5660	0
411	20240802	124200	142939190	5660	5660	5660	5660	15
412	20240802	124100	142854290	5660	5660	5660	5660	39
413	20240802	124000	142633550	5660	5660	5660	5660	0
414	20240802	123900	142633550	5660	5660	5660	5660	1
415	20240802	123800	142627890	5660	5660	5660	5660	168
416	20240802	123700	141677010	5650	5650	5650	5650	0
417	20240802	123600	141677010	5650	5650	5650	5650	25
418	20240802	123500	141535760	5660	5660	5660	5660	1
419	20240802	123400	141530100	5660	5660	5660	5660	0
420	20240802	123300	141530100	5660	5660	5660	5660	1
421	20240802	123200	141524440	5650	5650	5650	5650	15
422	20240802	123100	141439690	5650	5650	5650	5650	36
423	20240802	123000	141236290	5650	5650	5650	5650	25
424	20240802	122900	141095040	5650	5650	5650	5650	0
425	20240802	122800	141095040	5650	5650	5650	5650	30
426	20240802	122700	140925540	5650	5650	5650	5650	0
427	20240802	122600	140925540	5650	5650	5650	5650	0
428	20240802	122500	140925540	5650	5650	5650	5650	30
429	20240802	122400	140756040	5650	5650	5650	5650	32
430	20240802	122300	140575240	5650	5650	5650	5650	0
431	20240802	122200	140575240	5650	5650	5650	5650	24
432	20240802	122100	140439640	5640	5640	5640	5640	0
433	20240802	122000	140439640	5640	5640	5640	5640	0
434	20240802	121900	140439640	5640	5640	5640	5640	0
435	20240802	121800	140439640	5640	5640	5640	5640	25
436	20240802	121700	140298640	5670	5670	5670	5670	0
437	20240802	121600	140298640	5670	5670	5670	5670	0
438	20240802	121500	140298640	5670	5670	5670	5670	1
439	20240802	121400	140292970	5670	5670	5670	5670	0
440	20240802	121300	140292970	5670	5640	5670	5640	35
441	20240802	121200	140095270	5670	5670	5670	5670	0
442	20240802	121100	140095270	5670	5670	5670	5670	0
443	20240802	121000	140095270	5670	5670	5670	5670	1
444	20240802	120900	140089600	5630	5630	5630	5630	0
445	20240802	120800	140089600	5630	5640	5640	5630	354
446	20240802	120700	138094340	5640	5640	5640	5640	25
447	20240802	120600	137953340	5640	5640	5640	5640	4
448	20240802	120500	137930780	5640	5640	5640	5640	35
449	20240802	120400	137733380	5640	5640	5640	5640	15
450	20240802	120300	137648780	5640	5640	5640	5640	0
451	20240802	120200	137648780	5640	5640	5640	5640	0
452	20240802	120100	137648780	5640	5650	5650	5640	40
453	20240802	120000	137423030	5650	5650	5650	5650	169
454	20240802	115900	136468180	5650	5650	5650	5650	0
455	20240802	115800	136468180	5650	5650	5650	5650	32
456	20240802	115700	136287380	5650	5650	5650	5650	0
457	20240802	115600	136287380	5650	5650	5650	5650	0
458	20240802	115500	136287380	5650	5650	5650	5650	25
459	20240802	115400	136146130	5650	5650	5650	5650	15
460	20240802	115300	136061380	5650	5650	5650	5650	0
461	20240802	115200	136061380	5650	5650	5650	5650	0
462	20240802	115100	136061380	5650	5650	5650	5650	65
463	20240802	115000	135694130	5650	5650	5650	5650	25
464	20240802	114900	135552880	5660	5660	5660	5660	10
465	20240802	114800	135496280	5660	5660	5660	5660	0
466	20240802	114700	135496280	5660	5670	5670	5660	48
467	20240802	114600	135224370	5680	5690	5690	5680	2292
468	20240802	114500	122200580	5700	5710	5710	5700	8476
469	20240802	114400	73802810	5710	5710	5710	5710	53
470	20240802	114300	73500180	5710	5710	5710	5710	0
471	20240802	114200	73500180	5710	5710	5710	5710	0
472	20240802	114100	73500180	5710	5710	5710	5710	0
473	20240802	114000	73500180	5710	5710	5710	5710	30
474	20240802	113900	73328880	5710	5710	5710	5710	0
475	20240802	113800	73328880	5710	5710	5710	5710	85
476	20240802	113700	72843530	5710	5720	5720	5710	55
477	20240802	113600	72529460	5720	5720	5720	5720	0
478	20240802	113500	72529460	5720	5720	5720	5720	0
479	20240802	113400	72529460	5720	5720	5720	5720	0
480	20240802	113300	72529460	5720	5720	5720	5720	212
481	20240802	113200	71316820	5720	5720	5720	5720	25
482	20240802	113100	71173820	5730	5730	5730	5730	0
483	20240802	113000	71173820	5730	5730	5730	5730	3
484	20240802	112900	71156630	5730	5730	5730	5730	0
485	20240802	112800	71156630	5730	5730	5730	5730	0
486	20240802	112700	71156630	5730	5730	5730	5730	20
487	20240802	112600	71042030	5740	5740	5740	5740	10
488	20240802	112500	70984630	5730	5730	5730	5730	30
489	20240802	112400	70812730	5720	5720	5720	5720	0
490	20240802	112300	70812730	5720	5720	5720	5720	15
491	20240802	112200	70726930	5720	5720	5720	5720	0
492	20240802	112100	70726930	5720	5720	5720	5720	25
493	20240802	112000	70583930	5720	5720	5720	5720	15
494	20240802	111900	70498130	5720	5720	5720	5720	0
495	20240802	111800	70498130	5720	5720	5720	5720	0
496	20240802	111700	70498130	5720	5720	5720	5720	0
497	20240802	111600	70498130	5720	5720	5720	5720	47
498	20240802	111500	70229290	5720	5720	5720	5720	25
499	20240802	111400	70086290	5720	5720	5720	5720	0
500	20240802	111300	70086290	5720	5720	5720	5720	15
501	20240802	111200	70000490	5720	5720	5720	5720	0
502	20240802	111100	70000490	5720	5720	5720	5720	0
503	20240802	111000	70000490	5720	5720	5720	5720	0
504	20240802	110900	70000490	5720	5720	5720	5720	55
505	20240802	110800	69685890	5720	5720	5720	5720	0
506	20240802	110700	69685890	5720	5720	5720	5720	0
507	20240802	110600	69685890	5720	5720	5720	5720	30
508	20240802	110500	69514290	5720	5720	5720	5720	0
509	20240802	110400	69514290	5720	5720	5720	5720	395
510	20240802	110300	67254890	5720	5720	5720	5720	25
511	20240802	110200	67111890	5720	5720	5720	5720	0
512	20240802	110100	67111890	5720	5720	5720	5720	1
513	20240802	110000	67106170	5730	5730	5730	5730	83
514	20240802	105900	66630580	5740	5740	5740	5740	275
515	20240802	105800	65052080	5740	5750	5750	5740	27
516	20240802	105700	64897080	5750	5750	5750	5750	2
517	20240802	105600	64885580	5750	5750	5750	5750	0
518	20240802	105500	64885580	5750	5750	5750	5750	0
519	20240802	105400	64885580	5750	5750	5750	5750	1
520	20240802	105300	64879830	5740	5740	5740	5740	0
521	20240802	105200	64879830	5740	5750	5750	5740	301
522	20240802	105100	63149090	5750	5750	5750	5750	0
523	20240802	105000	63149090	5750	5750	5750	5750	15
524	20240802	104900	63062840	5750	5750	5750	5750	45
525	20240802	104800	62804090	5750	5730	5750	5730	587
526	20240802	104700	59429180	5720	5720	5720	5720	0
527	20240802	104600	59429180	5720	5720	5720	5720	25
528	20240802	104500	59286180	5720	5720	5720	5720	22
529	20240802	104400	59160340	5730	5730	5730	5730	0
530	20240802	104300	59160340	5730	5730	5730	5730	0
531	20240802	104200	59160340	5730	5720	5730	5720	127
532	20240802	104100	58433890	5720	5720	5720	5720	25
533	20240802	104000	58290890	5730	5730	5730	5730	2
534	20240802	103900	58279430	5720	5720	5720	5720	15
535	20240802	103800	58193630	5710	5710	5710	5710	0
536	20240802	103700	58193630	5710	5710	5710	5710	0
537	20240802	103600	58193630	5710	5710	5710	5710	172
538	20240802	103500	57211510	5710	5710	5710	5710	40
539	20240802	103400	56983110	5720	5720	5720	5720	8
540	20240802	103300	56937350	5720	5720	5720	5720	0
541	20240802	103200	56937350	5720	5720	5720	5720	30
542	20240802	103100	56765750	5720	5720	5720	5720	0
543	20240802	103000	56765750	5720	5720	5720	5720	47
544	20240802	102900	56496910	5710	5710	5710	5710	263
545	20240802	102800	54995180	5710	5710	5710	5710	15
546	20240802	102700	54909530	5710	5710	5710	5710	18
547	20240802	102600	54806750	5710	5710	5710	5710	4
548	20240802	102500	54783910	5720	5720	5720	5720	1
549	20240802	102400	54778190	5720	5720	5720	5720	7
550	20240802	102300	54738150	5720	5720	5720	5720	25
551	20240802	102200	54595150	5720	5720	5720	5720	15
552	20240802	102100	54509350	5730	5730	5730	5730	161
553	20240802	102000	53586820	5720	5720	5720	5720	0
554	20240802	101900	53586820	5720	5720	5720	5720	20
555	20240802	101800	53472420	5710	5710	5710	5710	55
556	20240802	101700	53158370	5710	5710	5710	5710	0
557	20240802	101600	53158370	5710	5720	5720	5710	50
558	20240802	101500	52872820	5730	5730	5730	5730	0
559	20240802	101400	52872820	5730	5730	5730	5730	1
560	20240802	101300	52867090	5720	5720	5720	5720	0
561	20240802	101200	52867090	5720	5720	5720	5720	281
562	20240802	101100	51259770	5740	5740	5740	5740	0
563	20240802	101000	51259770	5740	5740	5740	5740	0
564	20240802	100900	51259770	5740	5740	5740	5740	0
565	20240802	100800	51259770	5740	5740	5740	5740	0
566	20240802	100700	51259770	5740	5740	5740	5740	82
567	20240802	100600	50789090	5740	5720	5740	5720	61
568	20240802	100500	50440150	5740	5740	5740	5740	2
569	20240802	100400	50428670	5740	5730	5740	5730	6
570	20240802	100300	50394240	5740	5700	5740	5700	18
571	20240802	100200	50291310	5710	5710	5710	5710	15
572	20240802	100100	50205660	5710	5710	5710	5710	0
573	20240802	100000	50205660	5710	5710	5710	5710	365
574	20240802	095900	48121510	5720	5720	5720	5720	1
575	20240802	095800	48115790	5720	5720	5720	5720	0
576	20240802	095700	48115790	5720	5720	5720	5720	15
577	20240802	095600	48029990	5700	5700	5700	5700	0
578	20240802	095500	48029990	5700	5700	5700	5700	225
579	20240802	095400	46747490	5710	5720	5720	5710	786
580	20240802	095300	42251840	5720	5720	5720	5720	2
581	20240802	095200	42240400	5710	5710	5710	5710	0
582	20240802	095100	42240400	5710	5710	5710	5710	15
583	20240802	095000	42154750	5710	5710	5710	5710	0
584	20240802	094900	42154750	5710	5710	5710	5710	25
585	20240802	094800	42012000	5710	5720	5720	5710	45
586	20240802	094700	41754900	5720	5720	5720	5720	0
587	20240802	094600	41754900	5720	5710	5720	5710	73
588	20240802	094500	41337940	5710	5710	5710	5710	106
589	20240802	094400	40732680	5690	5690	5690	5690	19
590	20240802	094300	40624570	5680	5680	5680	5680	25
591	20240802	094200	40482570	5690	5690	5690	5690	20
592	20240802	094100	40368770	5680	5680	5680	5680	15
593	20240802	094000	40283570	5690	5700	5700	5690	14
594	20240802	093900	40203890	5700	5700	5700	5700	0
595	20240802	093800	40203890	5700	5700	5700	5700	5
596	20240802	093700	40175390	5690	5690	5690	5690	169
597	20240802	093600	39213780	5710	5710	5710	5710	1
598	20240802	093500	39208070	5700	5700	5700	5700	2
599	20240802	093400	39196670	5690	5690	5690	5690	15
600	20240802	093300	39111320	5690	5710	5710	5690	21
601	20240802	093200	38991810	5680	5680	5680	5680	25
602	20240802	093100	38849810	5690	5690	5690	5690	43
603	20240802	093000	38605140	5680	5740	5740	5680	269
604	20240802	092900	37072130	5730	5730	5730	5730	0
605	20240802	092800	37072130	5730	5730	5730	5730	0
606	20240802	092700	37072130	5730	5740	5740	5730	24
607	20240802	092600	36934530	5740	5740	5740	5740	25
608	20240802	092500	36791030	5740	5740	5740	5740	0
609	20240802	092400	36791030	5740	5740	5740	5740	0
610	20240802	092300	36791030	5740	5760	5760	5740	235
611	20240802	092200	35440340	5760	5760	5760	5760	1
612	20240802	092100	35434580	5750	5750	5750	5750	1
613	20240802	092000	35428830	5760	5800	5800	5760	2483
614	20240802	091900	21078590	5810	5810	5810	5810	0
615	20240802	091800	21078590	5810	5810	5810	5810	0
616	20240802	091700	21078590	5810	5810	5810	5810	1
617	20240802	091600	21072780	5800	5800	5800	5800	457
618	20240802	091500	18422180	5800	5800	5800	5800	0
619	20240802	091400	18422180	5800	5790	5810	5790	36
620	20240802	091300	18213710	5810	5800	5810	5800	2
621	20240802	091200	18202100	5790	5790	5790	5790	9
622	20240802	091100	18149990	5790	5790	5790	5790	40
623	20240802	091000	17918390	5780	5780	5780	5780	740
624	20240802	090900	13641190	5780	5780	5780	5780	589
625	20240802	090800	10236770	5790	5790	5790	5790	0
626	20240802	090700	10236770	5790	5800	5800	5790	600
627	20240802	090600	6762300	5790	5790	5790	5790	2
628	20240802	090500	6750720	5760	5760	5760	5760	0
629	20240802	090400	6750720	5760	5760	5760	5760	0
630	20240802	090300	6750720	5760	5760	5760	5760	0
631	20240802	090200	6750720	5760	5760	5760	5760	0
632	20240802	090100	6750720	5760	5760	5760	5760	0
633	20240802	090000	6750720	5760	5760	5760	5760	1172