KissMeData/172670/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202500	1043461270	11930	11930	11930	11930	2706
3	20240802	202400	1043461270	11930	11930	11930	11930	0
4	20240802	202300	1043461270	11930	11930	11930	11930	0
5	20240802	202200	1043461270	11930	11930	11930	11930	0
6	20240802	202100	1043461270	11930	11930	11930	11930	0
7	20240802	202000	1043461270	11930	11930	11930	11930	0
8	20240802	201900	1043461270	11930	11930	11930	11930	0
9	20240802	201800	1043461270	11930	11930	11930	11930	0
10	20240802	201700	1043461270	11930	11930	11930	11930	0
11	20240802	201600	1043461270	11930	11930	11930	11930	0
12	20240802	201500	1043461270	11930	11930	11930	11930	0
13	20240802	201400	1043461270	11930	11930	11930	11930	0
14	20240802	201300	1043461270	11930	11930	11930	11930	0
15	20240802	201200	1043461270	11930	11930	11930	11930	0
16	20240802	201100	1043461270	11930	11930	11930	11930	0
17	20240802	201000	1043461270	11930	11930	11930	11930	0
18	20240802	200900	1043461270	11930	11930	11930	11930	0
19	20240802	200800	1043461270	11930	11930	11930	11930	0
20	20240802	200700	1043461270	11930	11930	11930	11930	0
21	20240802	200600	1043461270	11930	11930	11930	11930	0
22	20240802	200500	1043461270	11930	11930	11930	11930	0
23	20240802	200400	1043461270	11930	11930	11930	11930	0
24	20240802	200300	1043461270	11930	11930	11930	11930	0
25	20240802	200200	1043461270	11930	11930	11930	11930	0
26	20240802	200100	1043461270	11930	11930	11930	11930	0
27	20240802	200000	1043461270	11930	11930	11930	11930	0
28	20240802	195900	1043461270	11930	11930	11930	11930	0
29	20240802	195800	1043461270	11930	11930	11930	11930	0
30	20240802	195700	1043461270	11930	11930	11930	11930	0
31	20240802	195600	1043461270	11930	11930	11930	11930	0
32	20240802	195500	1043461270	11930	11930	11930	11930	2706
33	20240802	195400	1043461270	11930	11930	11930	11930	0
34	20240802	195300	1043461270	11930	11930	11930	11930	0
35	20240802	195200	1043461270	11930	11930	11930	11930	0
36	20240802	195100	1043461270	11930	11930	11930	11930	0
37	20240802	195000	1043461270	11930	11930	11930	11930	0
38	20240802	194900	1043461270	11930	11930	11930	11930	0
39	20240802	194800	1043461270	11930	11930	11930	11930	0
40	20240802	194700	1043461270	11930	11930	11930	11930	0
41	20240802	194600	1043461270	11930	11930	11930	11930	0
42	20240802	194500	1043461270	11930	11930	11930	11930	0
43	20240802	194400	1043461270	11930	11930	11930	11930	0
44	20240802	194300	1043461270	11930	11930	11930	11930	0
45	20240802	194200	1043461270	11930	11930	11930	11930	0
46	20240802	194100	1043461270	11930	11930	11930	11930	0
47	20240802	194000	1043461270	11930	11930	11930	11930	0
48	20240802	193900	1043461270	11930	11930	11930	11930	0
49	20240802	193800	1043461270	11930	11930	11930	11930	0
50	20240802	193700	1043461270	11930	11930	11930	11930	0
51	20240802	193600	1043461270	11930	11930	11930	11930	0
52	20240802	193500	1043461270	11930	11930	11930	11930	0
53	20240802	193400	1043461270	11930	11930	11930	11930	0
54	20240802	193300	1043461270	11930	11930	11930	11930	0
55	20240802	193200	1043461270	11930	11930	11930	11930	0
56	20240802	193100	1043461270	11930	11930	11930	11930	0
57	20240802	193000	1043461270	11930	11930	11930	11930	0
58	20240802	192900	1043461270	11930	11930	11930	11930	0
59	20240802	192800	1043461270	11930	11930	11930	11930	0
60	20240802	192700	1043461270	11930	11930	11930	11930	0
61	20240802	192600	1043461270	11930	11930	11930	11930	0
62	20240802	192500	1043461270	11930	11930	11930	11930	2706
63	20240802	192400	1043461270	11930	11930	11930	11930	0
64	20240802	192300	1043461270	11930	11930	11930	11930	0
65	20240802	192200	1043461270	11930	11930	11930	11930	0
66	20240802	192100	1043461270	11930	11930	11930	11930	0
67	20240802	192000	1043461270	11930	11930	11930	11930	0
68	20240802	191900	1043461270	11930	11930	11930	11930	0
69	20240802	191800	1043461270	11930	11930	11930	11930	0
70	20240802	191700	1043461270	11930	11930	11930	11930	0
71	20240802	191600	1043461270	11930	11930	11930	11930	0
72	20240802	191500	1043461270	11930	11930	11930	11930	0
73	20240802	191400	1043461270	11930	11930	11930	11930	0
74	20240802	191300	1043461270	11930	11930	11930	11930	0
75	20240802	191200	1043461270	11930	11930	11930	11930	0
76	20240802	191100	1043461270	11930	11930	11930	11930	0
77	20240802	191000	1043461270	11930	11930	11930	11930	0
78	20240802	190900	1043461270	11930	11930	11930	11930	0
79	20240802	190800	1043461270	11930	11930	11930	11930	0
80	20240802	190700	1043461270	11930	11930	11930	11930	0
81	20240802	190600	1043461270	11930	11930	11930	11930	0
82	20240802	190500	1043461270	11930	11930	11930	11930	0
83	20240802	190400	1043461270	11930	11930	11930	11930	0
84	20240802	190300	1043461270	11930	11930	11930	11930	0
85	20240802	190200	1043461270	11930	11930	11930	11930	0
86	20240802	190100	1043461270	11930	11930	11930	11930	0
87	20240802	190000	1043461270	11930	11930	11930	11930	0
88	20240802	185900	1043461270	11930	11930	11930	11930	0
89	20240802	185800	1043461270	11930	11930	11930	11930	0
90	20240802	185700	1043461270	11930	11930	11930	11930	0
91	20240802	185600	1043461270	11930	11930	11930	11930	0
92	20240802	185500	1043461270	11930	11930	11930	11930	2706
93	20240802	185400	1043461270	11930	11930	11930	11930	0
94	20240802	185300	1043461270	11930	11930	11930	11930	0
95	20240802	185200	1043461270	11930	11930	11930	11930	0
96	20240802	185100	1043461270	11930	11930	11930	11930	0
97	20240802	185000	1043461270	11930	11930	11930	11930	0
98	20240802	184900	1043461270	11930	11930	11930	11930	0
99	20240802	184800	1043461270	11930	11930	11930	11930	0
100	20240802	184700	1043461270	11930	11930	11930	11930	0
101	20240802	184600	1043461270	11930	11930	11930	11930	0
102	20240802	184500	1043461270	11930	11930	11930	11930	0
103	20240802	184400	1043461270	11930	11930	11930	11930	0
104	20240802	184300	1043461270	11930	11930	11930	11930	0
105	20240802	184200	1043461270	11930	11930	11930	11930	0
106	20240802	184100	1043461270	11930	11930	11930	11930	0
107	20240802	184000	1043461270	11930	11930	11930	11930	0
108	20240802	183900	1043461270	11930	11930	11930	11930	0
109	20240802	183800	1043461270	11930	11930	11930	11930	0
110	20240802	183700	1043461270	11930	11930	11930	11930	0
111	20240802	183600	1043461270	11930	11930	11930	11930	0
112	20240802	183500	1043461270	11930	11930	11930	11930	0
113	20240802	183400	1043461270	11930	11930	11930	11930	0
114	20240802	183300	1043461270	11930	11930	11930	11930	0
115	20240802	183200	1043461270	11930	11930	11930	11930	0
116	20240802	183100	1043461270	11930	11930	11930	11930	0
117	20240802	183000	1043461270	11930	11930	11930	11930	0
118	20240802	182900	1043461270	11930	11930	11930	11930	0
119	20240802	182800	1043461270	11930	11930	11930	11930	0
120	20240802	182700	1043461270	11930	11930	11930	11930	0
121	20240802	182600	1043461270	11930	11930	11930	11930	0
122	20240802	182500	1043461270	11930	11930	11930	11930	2706
123	20240802	182400	1043461270	11930	11930	11930	11930	0
124	20240802	182300	1043461270	11930	11930	11930	11930	0
125	20240802	182200	1043461270	11930	11930	11930	11930	0
126	20240802	182100	1043461270	11930	11930	11930	11930	0
127	20240802	182000	1043461270	11930	11930	11930	11930	0
128	20240802	181900	1043461270	11930	11930	11930	11930	0
129	20240802	181800	1043461270	11930	11930	11930	11930	0
130	20240802	181700	1043461270	11930	11930	11930	11930	0
131	20240802	181600	1043461270	11930	11930	11930	11930	0
132	20240802	181500	1043461270	11930	11930	11930	11930	0
133	20240802	181400	1043461270	11930	11930	11930	11930	0
134	20240802	181300	1043461270	11930	11930	11930	11930	0
135	20240802	181200	1043461270	11930	11930	11930	11930	0
136	20240802	181100	1043461270	11930	11930	11930	11930	0
137	20240802	181000	1043461270	11930	11930	11930	11930	0
138	20240802	180900	1043461270	11930	11930	11930	11930	0
139	20240802	180800	1043461270	11930	11930	11930	11930	0
140	20240802	180700	1043461270	11930	11930	11930	11930	0
141	20240802	180600	1043461270	11930	11930	11930	11930	0
142	20240802	180500	1043461270	11930	11930	11930	11930	0
143	20240802	180400	1043461270	11930	11930	11930	11930	0
144	20240802	180300	1043461270	11930	11930	11930	11930	0
145	20240802	180200	1043461270	11930	11930	11930	11930	0
146	20240802	180100	1043461270	11930	11930	11930	11930	0
147	20240802	180000	1043461270	11930	11930	11930	11930	0
148	20240802	175900	1043461270	11930	11930	11930	11930	0
149	20240802	175800	1043461270	11930	11930	11930	11930	0
150	20240802	175700	1043461270	11930	11930	11930	11930	0
151	20240802	175600	1043461270	11930	11930	11930	11930	0
152	20240802	175500	1043461270	11930	11930	11930	11930	2706
153	20240802	175400	1043461270	11930	11930	11930	11930	0
154	20240802	175300	1043461270	11930	11930	11930	11930	0
155	20240802	175200	1043461270	11930	11930	11930	11930	0
156	20240802	175100	1043461270	11930	11930	11930	11930	0
157	20240802	175000	1043461270	11930	11930	11930	11930	0
158	20240802	174900	1043461270	11930	11930	11930	11930	0
159	20240802	174800	1043461270	11930	11930	11930	11930	0
160	20240802	174700	1043461270	11930	11930	11930	11930	0
161	20240802	174600	1043461270	11930	11930	11930	11930	0
162	20240802	174500	1043461270	11930	11930	11930	11930	0
163	20240802	174400	1043461270	11930	11930	11930	11930	0
164	20240802	174300	1043461270	11930	11930	11930	11930	0
165	20240802	174200	1043461270	11930	11930	11930	11930	0
166	20240802	174100	1043461270	11930	11930	11930	11930	0
167	20240802	174000	1043461270	11930	11930	11930	11930	0
168	20240802	173900	1043461270	11930	11930	11930	11930	0
169	20240802	173800	1043461270	11930	11930	11930	11930	0
170	20240802	173700	1043461270	11930	11930	11930	11930	0
171	20240802	173600	1043461270	11930	11930	11930	11930	0
172	20240802	173500	1043461270	11930	11930	11930	11930	0
173	20240802	173400	1043461270	11930	11930	11930	11930	0
174	20240802	173300	1043461270	11930	11930	11930	11930	0
175	20240802	173200	1043461270	11930	11930	11930	11930	0
176	20240802	173100	1043461270	11930	11930	11930	11930	0
177	20240802	173000	1043461270	11930	11930	11930	11930	0
178	20240802	172900	1043461270	11930	11930	11930	11930	0
179	20240802	172800	1043461270	11930	11930	11930	11930	0
180	20240802	172700	1043461270	11930	11930	11930	11930	0
181	20240802	172600	1043461270	11930	11930	11930	11930	0
182	20240802	172500	1043461270	11930	11930	11930	11930	2706
183	20240802	172400	1043461270	11930	11930	11930	11930	0
184	20240802	172300	1043461270	11930	11930	11930	11930	0
185	20240802	172200	1043461270	11930	11930	11930	11930	0
186	20240802	172100	1043461270	11930	11930	11930	11930	0
187	20240802	172000	1043461270	11930	11930	11930	11930	0
188	20240802	171900	1043461270	11930	11930	11930	11930	0
189	20240802	171800	1043461270	11930	11930	11930	11930	0
190	20240802	171700	1043461270	11930	11930	11930	11930	0
191	20240802	171600	1043461270	11930	11930	11930	11930	0
192	20240802	171500	1043461270	11930	11930	11930	11930	0
193	20240802	171400	1043461270	11930	11930	11930	11930	0
194	20240802	171300	1043461270	11930	11930	11930	11930	0
195	20240802	171200	1043461270	11930	11930	11930	11930	0
196	20240802	171100	1043461270	11930	11930	11930	11930	0
197	20240802	171000	1043461270	11930	11930	11930	11930	0
198	20240802	170900	1043461270	11930	11930	11930	11930	0
199	20240802	170800	1043461270	11930	11930	11930	11930	0
200	20240802	170700	1043461270	11930	11930	11930	11930	0
201	20240802	170600	1043461270	11930	11930	11930	11930	0
202	20240802	170500	1043461270	11930	11930	11930	11930	0
203	20240802	170400	1043461270	11930	11930	11930	11930	0
204	20240802	170300	1043461270	11930	11930	11930	11930	0
205	20240802	170200	1043461270	11930	11930	11930	11930	0
206	20240802	170100	1043461270	11930	11930	11930	11930	0
207	20240802	170000	1043461270	11930	11930	11930	11930	0
208	20240802	165900	1043461270	11930	11930	11930	11930	0
209	20240802	165800	1043461270	11930	11930	11930	11930	0
210	20240802	165700	1043461270	11930	11930	11930	11930	0
211	20240802	165600	1043461270	11930	11930	11930	11930	0
212	20240802	165500	1043461270	11930	11930	11930	11930	2706
213	20240802	165400	1043461270	11930	11930	11930	11930	0
214	20240802	165300	1043461270	11930	11930	11930	11930	0
215	20240802	165200	1043461270	11930	11930	11930	11930	0
216	20240802	165100	1043461270	11930	11930	11930	11930	0
217	20240802	165000	1043461270	11930	11930	11930	11930	0
218	20240802	164900	1043461270	11930	11930	11930	11930	0
219	20240802	164800	1043461270	11930	11930	11930	11930	0
220	20240802	164700	1043461270	11930	11930	11930	11930	0
221	20240802	164600	1043461270	11930	11930	11930	11930	0
222	20240802	164500	1043461270	11930	11930	11930	11930	0
223	20240802	164400	1043461270	11930	11930	11930	11930	0
224	20240802	164300	1043461270	11930	11930	11930	11930	0
225	20240802	164200	1043461270	11930	11930	11930	11930	0
226	20240802	164100	1043461270	11930	11930	11930	11930	0
227	20240802	164000	1043461270	11930	11930	11930	11930	0
228	20240802	163900	1043461270	11930	11930	11930	11930	0
229	20240802	163800	1043461270	11930	11930	11930	11930	0
230	20240802	163700	1043461270	11930	11930	11930	11930	0
231	20240802	163600	1043461270	11930	11930	11930	11930	0
232	20240802	163500	1043461270	11930	11930	11930	11930	0
233	20240802	163400	1043461270	11930	11930	11930	11930	0
234	20240802	163300	1043461270	11930	11930	11930	11930	0
235	20240802	163200	1043461270	11930	11930	11930	11930	0
236	20240802	163100	1043461270	11930	11930	11930	11930	0
237	20240802	163000	1043461270	11930	11930	11930	11930	0
238	20240802	162900	1043461270	11930	11930	11930	11930	0
239	20240802	162800	1043461270	11930	11930	11930	11930	0
240	20240802	162700	1043461270	11930	11930	11930	11930	0
241	20240802	162600	1043461270	11930	11930	11930	11930	0
242	20240802	162500	1043461270	11930	11930	11930	11930	2706
243	20240802	162400	1043461270	11930	11930	11930	11930	0
244	20240802	162300	1043461270	11930	11930	11930	11930	0
245	20240802	162200	1043461270	11930	11930	11930	11930	0
246	20240802	162100	1043461270	11930	11930	11930	11930	0
247	20240802	162000	1043461270	11930	11930	11930	11930	0
248	20240802	161900	1043461270	11930	11930	11930	11930	0
249	20240802	161800	1043461270	11930	11930	11930	11930	0
250	20240802	161700	1043461270	11930	11930	11930	11930	0
251	20240802	161600	1043461270	11930	11930	11930	11930	0
252	20240802	161500	1043461270	11930	11930	11930	11930	0
253	20240802	161400	1043461270	11930	11930	11930	11930	0
254	20240802	161300	1043461270	11930	11930	11930	11930	0
255	20240802	161200	1043461270	11930	11930	11930	11930	0
256	20240802	161100	1043461270	11930	11930	11930	11930	0
257	20240802	161000	1043461270	11930	11930	11930	11930	0
258	20240802	160900	1043461270	11930	11930	11930	11930	0
259	20240802	160800	1043461270	11930	11930	11930	11930	0
260	20240802	160700	1043461270	11930	11930	11930	11930	0
261	20240802	160600	1043461270	11930	11930	11930	11930	0
262	20240802	160500	1043461270	11930	11930	11930	11930	0
263	20240802	160400	1043461270	11930	11930	11930	11930	0
264	20240802	160300	1043461270	11930	11930	11930	11930	0
265	20240802	160200	1043461270	11930	11930	11930	11930	0
266	20240802	160100	1043461270	11930	11930	11930	11930	0
267	20240802	160000	1043461270	11930	11930	11930	11930	0
268	20240802	155900	1043461270	11930	11930	11930	11930	0
269	20240802	155800	1043461270	11930	11930	11930	11930	0
270	20240802	155700	1043461270	11930	11930	11930	11930	0
271	20240802	155600	1043461270	11930	11930	11930	11930	0
272	20240802	155500	1043461270	11930	11930	11930	11930	2706
273	20240802	155400	1043461270	11930	11930	11930	11930	0
274	20240802	155300	1043461270	11930	11930	11930	11930	0
275	20240802	155200	1043461270	11930	11930	11930	11930	0
276	20240802	155100	1043461270	11930	11930	11930	11930	0
277	20240802	155000	1043461270	11930	11930	11930	11930	0
278	20240802	154900	1043461270	11930	11930	11930	11930	0
279	20240802	154800	1043461270	11930	11930	11930	11930	0
280	20240802	154700	1043461270	11930	11930	11930	11930	0
281	20240802	154600	1043461270	11930	11930	11930	11930	0
282	20240802	154500	1043461270	11930	11930	11930	11930	0
283	20240802	154400	1043461270	11930	11930	11930	11930	0
284	20240802	154300	1043461270	11930	11930	11930	11930	0
285	20240802	154200	1043461270	11930	11930	11930	11930	0
286	20240802	154100	1043461270	11930	11930	11930	11930	0
287	20240802	154000	1043461270	11930	11930	11930	11930	0
288	20240802	153900	1043461270	11930	11930	11930	11930	0
289	20240802	153800	1043461270	11930	11930	11930	11930	0
290	20240802	153700	1043461270	11930	11930	11930	11930	0
291	20240802	153600	1043461270	11930	11930	11930	11930	0
292	20240802	153500	1043461270	11930	11930	11930	11930	0
293	20240802	153400	1043461270	11930	11930	11930	11930	0
294	20240802	153300	1043461270	11930	11930	11930	11930	0
295	20240802	153200	1043461270	11930	11930	11930	11930	0
296	20240802	153100	1043461270	11930	11930	11930	11930	0
297	20240802	153000	1043461270	11930	11930	11930	11930	2706
298	20240802	152900	1011178690	11850	11850	11850	11850	0
299	20240802	152800	1011178690	11850	11850	11850	11850	0
300	20240802	152700	1011178690	11850	11850	11850	11850	0
301	20240802	152600	1011178690	11850	11850	11850	11850	0
302	20240802	152500	1011178690	11850	11850	11850	11850	0
303	20240802	152400	1011178690	11850	11850	11850	11850	0
304	20240802	152300	1011178690	11850	11850	11850	11850	0
305	20240802	152200	1011178690	11850	11850	11850	11850	0
306	20240802	152100	1011178690	11850	11850	11850	11850	0
307	20240802	152000	1011178690	11850	11850	11850	11850	0
308	20240802	151900	1011178690	11850	11950	12010	11850	202
309	20240802	151800	1008759690	12020	11950	12020	11950	376
310	20240802	151700	1004255690	11830	11830	12070	11830	418
311	20240802	151600	999266160	11830	11830	11830	11830	58
312	20240802	151500	998580020	11940	11740	11940	11730	1100
313	20240802	151400	985518140	11890	11890	11890	11890	8
314	20240802	151300	985423020	11780	11780	11910	11780	814
315	20240802	151200	975821860	11790	11790	11790	11790	0
316	20240802	151100	975821860	11790	11700	11790	11700	632
317	20240802	151000	968407070	11730	11710	11730	11700	1002
318	20240802	150900	956662890	11720	11720	11720	11720	1
319	20240802	150800	956651170	11720	11720	11720	11720	129
320	20240802	150700	955139290	11710	11710	11710	11710	1
321	20240802	150600	955127580	11720	11710	11730	11710	8
322	20240802	150500	955033780	11730	11750	11750	11730	8
323	20240802	150400	954939860	11750	11720	11750	11720	304
324	20240802	150300	951376380	11750	11720	11750	11720	123
325	20240802	150200	949934670	11730	11770	11770	11730	314
326	20240802	150100	946250950	11770	11750	11770	11750	240
327	20240802	150000	943430690	11750	11750	11750	11750	10
328	20240802	145900	943313190	11750	11750	11750	11750	73
329	20240802	145800	942455440	11750	11750	11750	11750	9
330	20240802	145700	942349690	11750	11730	11750	11730	154
331	20240802	145600	940541870	11730	11680	11730	11680	531
332	20240802	145500	934329280	11680	11670	11680	11670	15
333	20240802	145400	934154180	11680	11680	11680	11680	28
334	20240802	145300	933827140	11680	11680	11680	11680	0
335	20240802	145200	933827140	11680	11660	11680	11660	72
336	20240802	145100	932987460	11680	11680	11680	11680	4
337	20240802	145000	932940740	11680	11680	11680	11660	17
338	20240802	144900	932742380	11680	11680	11680	11680	4
339	20240802	144800	932695660	11660	11660	11660	11660	3
340	20240802	144700	932660680	11660	11680	11690	11660	161
341	20240802	144600	930781170	11680	11690	11690	11680	6
342	20240802	144500	930711060	11690	11690	11690	11690	0
343	20240802	144400	930711060	11690	11680	11690	11680	104
344	20240802	144300	929496300	11690	11690	11690	11690	4
345	20240802	144200	929449540	11680	11680	11680	11680	251
346	20240802	144100	926517860	11680	11680	11680	11680	3
347	20240802	144000	926482820	11680	11680	11680	11680	4
348	20240802	143900	926436100	11690	11690	11690	11690	5
349	20240802	143800	926377650	11670	11670	11670	11670	212
350	20240802	143700	923903610	11670	11700	11700	11670	23
351	20240802	143600	923634970	11700	11700	11700	11700	6
352	20240802	143500	923564770	11700	11700	11700	11700	301
353	20240802	143400	920043070	11700	11700	11700	11700	4
354	20240802	143300	919996270	11680	11680	11680	11680	0
355	20240802	143200	919996270	11680	11710	11710	11680	703
356	20240802	143100	911783120	11730	11730	11730	11730	5
357	20240802	143000	911724470	11690	11710	11710	11690	5
358	20240802	142900	911665940	11730	11730	11730	11730	4
359	20240802	142800	911619020	11750	11750	11750	11750	5
360	20240802	142700	911560270	11750	11750	11750	11750	1
361	20240802	142600	911548520	11750	11750	11750	11750	4
362	20240802	142500	911501520	11750	11700	11750	11700	411
363	20240802	142400	906685150	11680	11680	11700	11660	928
364	20240802	142300	895837270	11700	11700	11700	11700	5
365	20240802	142200	895778770	11700	11700	11700	11700	0
366	20240802	142100	895778770	11700	11700	11700	11700	202
367	20240802	142000	893415370	11700	11680	11700	11680	8
368	20240802	141900	893321830	11670	11670	11670	11670	0
369	20240802	141800	893321830	11670	11700	11700	11670	243
370	20240802	141700	890485820	11700	11680	11700	11680	403
371	20240802	141600	885774780	11700	11700	11700	11700	0
372	20240802	141500	885774780	11700	11700	11700	11700	9
373	20240802	141400	885669480	11700	11700	11700	11700	201
374	20240802	141300	883317780	11700	11700	11700	11700	1
375	20240802	141200	883306080	11700	11700	11700	11700	8
376	20240802	141100	883212480	11700	11700	11700	11700	0
377	20240802	141000	883212480	11700	11700	11700	11700	109
378	20240802	140900	881937180	11680	11680	11680	11680	60
379	20240802	140800	881236380	11680	11680	11680	11680	0
380	20240802	140700	881236380	11680	11710	11710	11680	263
381	20240802	140600	878162820	11710	11710	11710	11710	25
382	20240802	140500	877870070	11710	11710	11710	11710	200
383	20240802	140400	875528070	11710	11690	11710	11690	8
384	20240802	140300	875434450	11690	11690	11690	11690	1
385	20240802	140200	875422760	11690	11690	11690	11690	105
386	20240802	140100	874195310	11690	11690	11690	11690	4
387	20240802	140000	874148550	11710	11690	11710	11690	240
388	20240802	135900	871341610	11670	11690	11690	11670	5
389	20240802	135800	871283180	11650	11650	11650	11650	5
390	20240802	135700	871224930	11670	11670	11670	11670	10
391	20240802	135600	871108230	11670	11670	11670	11670	8
392	20240802	135500	871014870	11670	11670	11670	11670	100
393	20240802	135400	869847870	11670	11670	11670	11670	255
394	20240802	135300	866872020	11660	11690	11690	11660	350
395	20240802	135200	862788580	11680	11680	11680	11680	0
396	20240802	135100	862788580	11680	11710	11710	11680	340
397	20240802	135000	858813300	11710	11710	11710	11710	6
398	20240802	134900	858743040	11690	11690	11690	11690	1
399	20240802	134800	858731350	11710	11700	11710	11700	6
400	20240802	134700	858661100	11710	11710	11710	11710	0
401	20240802	134600	858661100	11710	11710	11710	11710	5
402	20240802	134500	858602550	11680	11700	11700	11680	308
403	20240802	134400	855005030	11710	11710	11710	11710	0
404	20240802	134300	855005030	11710	11710	11710	11710	4
405	20240802	134200	854958190	11690	11710	11710	11690	85
406	20240802	134100	853964460	11710	11710	11710	11710	0
407	20240802	134000	853964460	11710	11710	11710	11700	15
408	20240802	133900	853788860	11710	11690	11710	11690	130
409	20240802	133800	852269100	11690	11690	11690	11690	5
410	20240802	133700	852210650	11690	11690	11690	11690	17
411	20240802	133600	852011920	11690	11680	11690	11680	15
412	20240802	133500	851836680	11690	11690	11690	11690	1206
413	20240802	133400	837738540	11690	11690	11690	11690	0
414	20240802	133300	837738540	11690	11670	11690	11670	546
415	20240802	133200	831356640	11690	11690	11690	11690	4
416	20240802	133100	831309880	11690	11690	11690	11690	0
417	20240802	133000	831309880	11690	11690	11690	11690	8
418	20240802	132900	831216360	11690	11690	11690	11690	10
419	20240802	132800	831099460	11690	11670	11690	11670	37
420	20240802	132700	830667590	11670	11670	11670	11670	9
421	20240802	132600	830562560	11670	11670	11670	11670	46
422	20240802	132500	830025740	11690	11690	11690	11690	4
423	20240802	132400	829978980	11690	11690	11690	11690	6
424	20240802	132300	829908840	11680	11680	11680	11680	17
425	20240802	132200	829710280	11680	11660	11690	11660	13
426	20240802	132100	829558490	11670	11670	11670	11670	137
427	20240802	132000	827959700	11640	11640	11640	11640	0
428	20240802	131900	827959700	11640	11670	11670	11640	6
429	20240802	131800	827889710	11670	11670	11670	11670	0
430	20240802	131700	827889710	11670	11670	11670	11670	1
431	20240802	131600	827878040	11670	11640	11670	11620	2945
432	20240802	131500	793600660	11620	11640	11640	11620	928
433	20240802	131400	782801270	11640	11640	11640	11640	5
434	20240802	131300	782743070	11640	11640	11640	11640	43
435	20240802	131200	782242550	11620	11640	11640	11620	205
436	20240802	131100	779856630	11640	11640	11640	11640	10
437	20240802	131000	779740230	11620	11630	11630	11620	204
438	20240802	130900	777368830	11630	11630	11630	11630	658
439	20240802	130800	769716290	11640	11640	11640	11640	11
440	20240802	130700	769588250	11640	11640	11640	11640	0
441	20240802	130600	769588250	11640	11640	11640	11640	4
442	20240802	130500	769541690	11640	11640	11640	11630	330
443	20240802	130400	765700760	11630	11630	11630	11630	123
444	20240802	130300	764270270	11640	11640	11640	11630	24
445	20240802	130200	763991010	11630	11630	11630	11630	8
446	20240802	130100	763897970	11640	11640	11640	11640	30
447	20240802	130000	763548770	11640	11640	11640	11640	8
448	20240802	125900	763455650	11640	11640	11640	11640	0
449	20240802	125800	763455650	11640	11640	11640	11640	5
450	20240802	125700	763397450	11640	11640	11640	11640	3
451	20240802	125600	763362530	11640	11640	11640	11640	200
452	20240802	125500	761034530	11640	11640	11640	11640	6
453	20240802	125400	760964690	11640	11640	11640	11640	67
454	20240802	125300	760184810	11630	11640	11640	11630	210
455	20240802	125200	757740740	11640	11640	11640	11630	57
456	20240802	125100	757077770	11640	11640	11640	11640	3
457	20240802	125000	757042850	11640	11640	11640	11640	4
458	20240802	124900	756996290	11640	11640	11640	11640	3
459	20240802	124800	756961370	11620	11620	11620	11620	0
460	20240802	124700	756961370	11620	11670	11670	11620	47
461	20240802	124600	756414980	11640	11640	11640	11640	5
462	20240802	124500	756356780	11620	11640	11640	11620	258
463	20240802	124400	753357670	11670	11650	11670	11640	221
464	20240802	124300	750785030	11650	11670	11670	11650	31
465	20240802	124200	750423810	11670	11670	11670	11670	4
466	20240802	124100	750377130	11660	11690	11690	11660	198
467	20240802	124000	748063480	11690	11700	11700	11690	115
468	20240802	123900	746718010	11710	11690	11710	11690	205
469	20240802	123800	744321460	11690	11720	11720	11690	305
470	20240802	123700	740747010	11720	11720	11720	11720	1
471	20240802	123600	740735290	11680	11720	11720	11680	210
472	20240802	123500	738276550	11720	11720	11720	11720	3
473	20240802	123400	738241390	11740	11740	11740	11740	6
474	20240802	123300	738170950	11740	11740	11740	11740	1
475	20240802	123200	738159210	11720	11720	11720	11720	3
476	20240802	123100	738124050	11740	11740	11740	11740	4
477	20240802	123000	738077090	11720	11720	11720	11720	0
478	20240802	122900	738077090	11720	11720	11720	11720	5
479	20240802	122800	738018490	11740	11740	11740	11740	5
480	20240802	122700	737959790	11720	11720	11720	11720	0
481	20240802	122600	737959790	11720	11740	11740	11720	8
482	20240802	122500	737865930	11740	11700	11740	11700	27
483	20240802	122400	737549990	11700	11700	11700	11700	183
484	20240802	122300	735408890	11720	11690	11720	11690	306
485	20240802	122200	731829670	11690	11660	11690	11660	205
486	20240802	122100	729433780	11660	11660	11660	11660	5
487	20240802	122000	729375480	11680	11650	11680	11650	10
488	20240802	121900	729258830	11660	11660	11660	11660	43
489	20240802	121800	728757450	11670	11680	11680	11660	15
490	20240802	121700	728582420	11680	11680	11680	11680	0
491	20240802	121600	728582420	11680	11680	11680	11680	0
492	20240802	121500	728582420	11680	11660	11680	11660	128
493	20240802	121400	727089800	11660	11660	11660	11660	0
494	20240802	121300	727089800	11660	11660	11660	11660	0
495	20240802	121200	727089800	11660	11660	11660	11660	5
496	20240802	121100	727031500	11610	11630	11630	11610	4
497	20240802	121000	726985000	11660	11660	11660	11660	5
498	20240802	120900	726926700	11610	11610	11610	11610	65
499	20240802	120800	726172050	11610	11630	11630	11610	77
500	20240802	120700	725277900	11650	11650	11660	11650	9
501	20240802	120600	725173000	11630	11630	11630	11630	3
502	20240802	120500	725138110	11630	11630	11640	11630	4
503	20240802	120400	725091580	11660	11610	11660	11610	6
504	20240802	120300	725021720	11610	11630	11630	11610	34
505	20240802	120200	724626320	11630	11660	11660	11630	7
506	20240802	120100	724544760	11610	11610	11610	11610	3
507	20240802	120000	724509930	11610	11610	11610	11610	2
508	20240802	115900	724486710	11610	11610	11660	11610	8
509	20240802	115800	724393580	11630	11610	11630	11610	6
510	20240802	115700	724323860	11620	11610	11620	11610	2
511	20240802	115600	724300630	11660	11610	11660	11610	28
512	20240802	115500	723974930	11610	11610	11610	11610	2
513	20240802	115400	723951710	11610	11680	11680	11610	67
514	20240802	115300	723173450	11630	11610	11630	11610	2
515	20240802	115200	723150210	11610	11610	11610	11610	3
516	20240802	115100	723115380	11610	11660	11690	11600	639
517	20240802	115000	715680000	11670	11690	11690	11670	32
518	20240802	114900	715306500	11660	11660	11660	11660	3
519	20240802	114800	715271520	11690	11670	11690	11650	56
520	20240802	114700	714617050	11650	11650	11650	11650	3
521	20240802	114600	714582100	11650	11690	11690	11650	7
522	20240802	114500	714500350	11650	11650	11650	11650	3
523	20240802	114400	714465400	11630	11630	11630	11630	58
524	20240802	114300	713790860	11630	11630	11690	11630	7
525	20240802	114200	713709150	11630	11650	11650	11630	21
526	20240802	114100	713464860	11630	11630	11630	11630	85
527	20240802	114000	712476310	11630	11630	11690	11610	181
528	20240802	113900	710371640	11610	11650	11650	11610	28
529	20240802	113800	710045480	11650	11670	11670	11650	8
530	20240802	113700	709952180	11650	11670	11670	11650	187
531	20240802	113600	707770560	11670	11670	11690	11670	109
532	20240802	113500	706498470	11660	11660	11660	11660	7
533	20240802	113400	706416850	11600	11660	11670	11600	3032
534	20240802	113300	671219910	11660	11670	11670	11660	215
535	20240802	113200	668712890	11700	11700	11700	11700	5
536	20240802	113100	668654390	11670	11670	11670	11670	49
537	20240802	113000	668082560	11700	11700	11700	11700	4
538	20240802	112900	668035760	11700	11700	11700	11700	0
539	20240802	112800	668035760	11700	11660	11700	11660	316
540	20240802	112700	664340500	11660	11640	11670	11640	1671
541	20240802	112600	644863820	11640	11640	11640	11640	161
542	20240802	112500	642989780	11640	11640	11640	11640	199
543	20240802	112400	640673420	11640	11620	11640	11610	194
544	20240802	112300	638419180	11620	11620	11620	11620	184
545	20240802	112200	636281100	11650	11630	11670	11630	212
546	20240802	112100	633813800	11630	11680	11680	11630	1566
547	20240802	112000	615567920	11700	11700	11700	11700	104
548	20240802	111900	614351120	11700	11690	11700	11690	166
549	20240802	111800	612409620	11690	11670	11690	11670	207
550	20240802	111700	609989930	11670	11670	11670	11670	7
551	20240802	111600	609908240	11670	11680	11700	11670	375
552	20240802	111500	605523760	11670	11660	11670	11660	7
553	20240802	111400	605442110	11660	11740	11740	11660	2844
554	20240802	111300	572153190	11740	11760	11760	11730	259
555	20240802	111200	569110420	11760	11750	11760	11750	325
556	20240802	111100	565291500	11760	11760	11760	11760	16
557	20240802	111000	565103340	11760	11760	11760	11760	56
558	20240802	110900	564444780	11770	11780	11780	11770	1010
559	20240802	110800	552555580	11780	11780	11780	11770	394
560	20240802	110700	547914490	11780	11770	11780	11770	18
561	20240802	110600	547702520	11770	11810	11830	11770	2045
562	20240802	110500	523570490	11810	11870	11870	11810	2586
563	20240802	110400	492954140	11870	11870	11870	11870	1
564	20240802	110300	492942270	11900	11900	11900	11900	4
565	20240802	110200	492894670	11910	11910	11910	11910	0
566	20240802	110100	492894670	11910	11910	11910	11910	0
567	20240802	110000	492894670	11910	11920	11920	11890	10
568	20240802	105900	492775600	11940	11920	11940	11920	748
569	20240802	105800	483854450	11930	11930	11930	11930	6
570	20240802	105700	483782870	11940	11930	11940	11930	465
571	20240802	105600	478235270	11930	11930	11930	11930	2
572	20240802	105500	478211410	11930	11930	11930	11930	4
573	20240802	105400	478163690	11950	11950	11950	11950	1
574	20240802	105300	478151740	11950	11890	11950	11860	271
575	20240802	105200	474934640	11960	11960	12000	11900	504
576	20240802	105100	468905180	11970	11970	11970	11970	0
577	20240802	105000	468905180	11970	11970	11970	11970	5
578	20240802	104900	468845330	11860	11880	11880	11860	206
579	20240802	104800	466401460	12000	11980	12000	11980	24
580	20240802	104700	466113620	11970	11880	11970	11880	45
581	20240802	104600	465578120	11900	11900	11900	11900	0
582	20240802	104500	465578120	11900	11880	11900	11880	305
583	20240802	104400	461951520	11860	11880	11880	11860	6
584	20240802	104300	461880260	11880	11880	11880	11880	0
585	20240802	104200	461880260	11880	11880	11880	11880	18
586	20240802	104100	461666420	11880	11880	11880	11880	0
587	20240802	104000	461666420	11880	11880	11880	11880	0
588	20240802	103900	461666420	11880	11880	11880	11880	4
589	20240802	103800	461618900	11880	11880	11880	11880	105
590	20240802	103700	460371500	11850	11850	11850	11850	90
591	20240802	103600	459305000	11850	11850	11850	11850	82
592	20240802	103500	458333300	11840	11840	11840	11840	194
593	20240802	103400	456036340	11830	11830	11850	11830	51
594	20240802	103300	455432910	11830	11860	11860	11830	365
595	20240802	103200	451110350	11860	11900	11900	11860	187
596	20240802	103100	448890700	11900	11900	11900	11900	5
597	20240802	103000	448831200	11860	11860	11860	11860	53
598	20240802	102900	448202620	11860	11870	11870	11860	1047
599	20240802	102800	435775490	11900	11930	11930	11870	3888
600	20240802	102700	389506270	11970	11970	11970	11970	10
601	20240802	102600	389386570	11920	11970	11970	11920	61
602	20240802	102500	388659200	11970	11970	11970	11970	1
603	20240802	102400	388647230	11920	11960	11960	11920	1608
604	20240802	102300	369457350	11980	11970	11980	11970	15
605	20240802	102200	369277750	11980	11980	11980	11980	0
606	20240802	102100	369277750	11980	11980	11980	11980	250
607	20240802	102000	366282750	12030	12030	12030	12030	4
608	20240802	101900	366234630	12040	12030	12040	12030	115
609	20240802	101800	364850670	12030	12030	12030	12030	5
610	20240802	101700	364790520	12000	12000	12000	12000	0
611	20240802	101600	364790520	12000	12000	12000	12000	82
612	20240802	101500	363806520	12000	12000	12000	12000	43
613	20240802	101400	363290520	11980	11980	11980	11980	0
614	20240802	101300	363290520	11980	11980	11980	11980	396
615	20240802	101200	358546440	11980	11980	11980	11980	4
616	20240802	101100	358498520	11940	11940	11940	11940	0
617	20240802	101000	358498520	11940	11960	11980	11940	204
618	20240802	100900	356060860	11960	11960	11960	11960	3
619	20240802	100800	356024980	11940	11940	11940	11940	0
620	20240802	100700	356024980	11940	11940	11940	11940	63
621	20240802	100600	355272760	11920	11920	11920	11920	0
622	20240802	100500	355272760	11920	11920	11920	11920	0
623	20240802	100400	355272760	11920	11940	11940	11920	263
624	20240802	100300	352134540	11920	11920	11920	11920	0
625	20240802	100200	352134540	11920	11940	11940	11910	238
626	20240802	100100	349297660	11940	11940	11940	11940	0
627	20240802	100000	349297660	11940	11940	11940	11940	1
628	20240802	095900	349285720	11940	11940	11940	11940	5
629	20240802	095800	349226020	11920	11940	11940	11920	1063
630	20240802	095700	336534770	11940	11940	11940	11940	3
631	20240802	095600	336498950	11940	11940	11940	11940	5
632	20240802	095500	336439250	11940	11940	11940	11940	101
633	20240802	095400	335233310	11940	11940	11940	11940	2
634	20240802	095300	335209430	11940	11920	11940	11920	194
635	20240802	095200	332896870	11930	11940	11940	11930	6
636	20240802	095100	332825240	11940	11980	11980	11930	514
637	20240802	095000	326689110	11940	11950	11950	11940	393
638	20240802	094900	321994760	11980	11980	11980	11980	0
639	20240802	094800	321994760	11980	11980	11980	11980	5
640	20240802	094700	321934860	11980	11980	11980	11970	323
641	20240802	094600	318068390	11980	12010	12010	11980	717
642	20240802	094500	309473190	12030	12030	12030	12030	4
643	20240802	094400	309425070	12010	12010	12010	12010	0
644	20240802	094300	309425070	12010	12030	12030	12010	50
645	20240802	094200	308824470	12030	12030	12030	12030	5
646	20240802	094100	308764320	12030	12030	12030	12030	0
647	20240802	094000	308764320	12030	12000	12030	12000	7
648	20240802	093900	308680170	11990	11990	11990	11990	1
649	20240802	093800	308668180	11990	12000	12000	11990	824
650	20240802	093700	298783300	12000	12010	12010	11980	1835
651	20240802	093600	276765970	12010	12010	12010	12010	26
652	20240802	093500	276453710	12020	12030	12030	12020	161
653	20240802	093400	274516890	12030	12010	12030	12010	161
654	20240802	093300	272583240	12010	12010	12010	12010	60
655	20240802	093200	271862640	12030	12030	12030	12030	5
656	20240802	093100	271802490	12030	12030	12030	12030	0
657	20240802	093000	271802490	12030	12030	12030	12030	50
658	20240802	092900	271200990	12030	12030	12030	12030	5
659	20240802	092800	271140840	12030	12030	12030	12030	0
660	20240802	092700	271140840	12030	12030	12030	12030	51
661	20240802	092600	270527310	12010	12010	12030	12010	417
662	20240802	092500	265515720	12010	12010	12010	12000	611
663	20240802	092400	258182710	12010	12010	12010	12010	0
664	20240802	092300	258182710	12010	12010	12010	12010	49
665	20240802	092200	257594220	12000	12000	12000	12000	333
666	20240802	092100	253598220	12000	12020	12040	12000	2076
667	20240802	092000	228652760	12030	12070	12070	12030	900
668	20240802	091900	217823160	12070	12070	12070	12070	0
669	20240802	091800	217823160	12070	12070	12080	12030	713
670	20240802	091700	209212990	12030	12030	12030	12030	654
671	20240802	091600	201345370	12070	12030	12070	12030	365
672	20240802	091500	196950760	12080	12040	12080	12020	1306
673	20240802	091400	181244490	12030	12020	12040	12020	150
674	20240802	091300	179440480	12090	12030	12090	12030	967
675	20240802	091200	167789210	12030	12090	12090	12030	354
676	20240802	091100	163523830	12090	12050	12130	12030	913
677	20240802	091000	152506460	12050	12040	12140	12030	1372
678	20240802	090900	135883040	12030	12150	12150	12030	1838
679	20240802	090800	113704940	12150	12150	12150	12150	5
680	20240802	090700	113644190	12150	12150	12150	12150	31
681	20240802	090600	113267540	12150	12110	12150	12050	1883
682	20240802	090500	90458760	12110	12160	12260	12110	91
683	20240802	090400	89351750	12160	12140	12160	12100	1647
684	20240802	090300	69393670	12140	12200	12300	12130	2005
685	20240802	090200	45019640	12210	12210	12210	12210	65
686	20240802	090100	44225990	12150	12220	12220	12150	952
687	20240802	090000	32626140	12300	12350	12350	12220	2639