KissMeData/142210/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202000	831005870	5650	5650	5650	5650	4892
3	20240802	201900	831005870	5650	5650	5650	5650	0
4	20240802	201800	831005870	5650	5650	5650	5650	0
5	20240802	201700	831005870	5650	5650	5650	5650	0
6	20240802	201600	831005870	5650	5650	5650	5650	0
7	20240802	201500	831005870	5650	5650	5650	5650	0
8	20240802	201400	831005870	5650	5650	5650	5650	0
9	20240802	201300	831005870	5650	5650	5650	5650	0
10	20240802	201200	831005870	5650	5650	5650	5650	0
11	20240802	201100	831005870	5650	5650	5650	5650	0
12	20240802	201000	831005870	5650	5650	5650	5650	0
13	20240802	200900	831005870	5650	5650	5650	5650	0
14	20240802	200800	831005870	5650	5650	5650	5650	0
15	20240802	200700	831005870	5650	5650	5650	5650	0
16	20240802	200600	831005870	5650	5650	5650	5650	0
17	20240802	200500	831005870	5650	5650	5650	5650	0
18	20240802	200400	831005870	5650	5650	5650	5650	0
19	20240802	200300	831005870	5650	5650	5650	5650	0
20	20240802	200200	831005870	5650	5650	5650	5650	0
21	20240802	200100	831005870	5650	5650	5650	5650	0
22	20240802	200000	831005870	5650	5650	5650	5650	0
23	20240802	195900	831005870	5650	5650	5650	5650	0
24	20240802	195800	831005870	5650	5650	5650	5650	0
25	20240802	195700	831005870	5650	5650	5650	5650	0
26	20240802	195600	831005870	5650	5650	5650	5650	0
27	20240802	195500	831005870	5650	5650	5650	5650	0
28	20240802	195400	831005870	5650	5650	5650	5650	0
29	20240802	195300	831005870	5650	5650	5650	5650	0
30	20240802	195200	831005870	5650	5650	5650	5650	0
31	20240802	195100	831005870	5650	5650	5650	5650	0
32	20240802	195000	831005870	5650	5650	5650	5650	4892
33	20240802	194900	831005870	5650	5650	5650	5650	0
34	20240802	194800	831005870	5650	5650	5650	5650	0
35	20240802	194700	831005870	5650	5650	5650	5650	0
36	20240802	194600	831005870	5650	5650	5650	5650	0
37	20240802	194500	831005870	5650	5650	5650	5650	0
38	20240802	194400	831005870	5650	5650	5650	5650	0
39	20240802	194300	831005870	5650	5650	5650	5650	0
40	20240802	194200	831005870	5650	5650	5650	5650	0
41	20240802	194100	831005870	5650	5650	5650	5650	0
42	20240802	194000	831005870	5650	5650	5650	5650	0
43	20240802	193900	831005870	5650	5650	5650	5650	0
44	20240802	193800	831005870	5650	5650	5650	5650	0
45	20240802	193700	831005870	5650	5650	5650	5650	0
46	20240802	193600	831005870	5650	5650	5650	5650	0
47	20240802	193500	831005870	5650	5650	5650	5650	0
48	20240802	193400	831005870	5650	5650	5650	5650	0
49	20240802	193300	831005870	5650	5650	5650	5650	0
50	20240802	193200	831005870	5650	5650	5650	5650	0
51	20240802	193100	831005870	5650	5650	5650	5650	0
52	20240802	193000	831005870	5650	5650	5650	5650	0
53	20240802	192900	831005870	5650	5650	5650	5650	0
54	20240802	192800	831005870	5650	5650	5650	5650	0
55	20240802	192700	831005870	5650	5650	5650	5650	0
56	20240802	192600	831005870	5650	5650	5650	5650	0
57	20240802	192500	831005870	5650	5650	5650	5650	0
58	20240802	192400	831005870	5650	5650	5650	5650	0
59	20240802	192300	831005870	5650	5650	5650	5650	0
60	20240802	192200	831005870	5650	5650	5650	5650	0
61	20240802	192100	831005870	5650	5650	5650	5650	0
62	20240802	192000	831005870	5650	5650	5650	5650	4892
63	20240802	191900	831005870	5650	5650	5650	5650	0
64	20240802	191800	831005870	5650	5650	5650	5650	0
65	20240802	191700	831005870	5650	5650	5650	5650	0
66	20240802	191600	831005870	5650	5650	5650	5650	0
67	20240802	191500	831005870	5650	5650	5650	5650	0
68	20240802	191400	831005870	5650	5650	5650	5650	0
69	20240802	191300	831005870	5650	5650	5650	5650	0
70	20240802	191200	831005870	5650	5650	5650	5650	0
71	20240802	191100	831005870	5650	5650	5650	5650	0
72	20240802	191000	831005870	5650	5650	5650	5650	0
73	20240802	190900	831005870	5650	5650	5650	5650	0
74	20240802	190800	831005870	5650	5650	5650	5650	0
75	20240802	190700	831005870	5650	5650	5650	5650	0
76	20240802	190600	831005870	5650	5650	5650	5650	0
77	20240802	190500	831005870	5650	5650	5650	5650	0
78	20240802	190400	831005870	5650	5650	5650	5650	0
79	20240802	190300	831005870	5650	5650	5650	5650	0
80	20240802	190200	831005870	5650	5650	5650	5650	0
81	20240802	190100	831005870	5650	5650	5650	5650	0
82	20240802	190000	831005870	5650	5650	5650	5650	0
83	20240802	185900	831005870	5650	5650	5650	5650	0
84	20240802	185800	831005870	5650	5650	5650	5650	0
85	20240802	185700	831005870	5650	5650	5650	5650	0
86	20240802	185600	831005870	5650	5650	5650	5650	0
87	20240802	185500	831005870	5650	5650	5650	5650	0
88	20240802	185400	831005870	5650	5650	5650	5650	0
89	20240802	185300	831005870	5650	5650	5650	5650	0
90	20240802	185200	831005870	5650	5650	5650	5650	0
91	20240802	185100	831005870	5650	5650	5650	5650	0
92	20240802	185000	831005870	5650	5650	5650	5650	4892
93	20240802	184900	831005870	5650	5650	5650	5650	0
94	20240802	184800	831005870	5650	5650	5650	5650	0
95	20240802	184700	831005870	5650	5650	5650	5650	0
96	20240802	184600	831005870	5650	5650	5650	5650	0
97	20240802	184500	831005870	5650	5650	5650	5650	0
98	20240802	184400	831005870	5650	5650	5650	5650	0
99	20240802	184300	831005870	5650	5650	5650	5650	0
100	20240802	184200	831005870	5650	5650	5650	5650	0
101	20240802	184100	831005870	5650	5650	5650	5650	0
102	20240802	184000	831005870	5650	5650	5650	5650	0
103	20240802	183900	831005870	5650	5650	5650	5650	0
104	20240802	183800	831005870	5650	5650	5650	5650	0
105	20240802	183700	831005870	5650	5650	5650	5650	0
106	20240802	183600	831005870	5650	5650	5650	5650	0
107	20240802	183500	831005870	5650	5650	5650	5650	0
108	20240802	183400	831005870	5650	5650	5650	5650	0
109	20240802	183300	831005870	5650	5650	5650	5650	0
110	20240802	183200	831005870	5650	5650	5650	5650	0
111	20240802	183100	831005870	5650	5650	5650	5650	0
112	20240802	183000	831005870	5650	5650	5650	5650	0
113	20240802	182900	831005870	5650	5650	5650	5650	0
114	20240802	182800	831005870	5650	5650	5650	5650	0
115	20240802	182700	831005870	5650	5650	5650	5650	0
116	20240802	182600	831005870	5650	5650	5650	5650	0
117	20240802	182500	831005870	5650	5650	5650	5650	0
118	20240802	182400	831005870	5650	5650	5650	5650	0
119	20240802	182300	831005870	5650	5650	5650	5650	0
120	20240802	182200	831005870	5650	5650	5650	5650	0
121	20240802	182100	831005870	5650	5650	5650	5650	0
122	20240802	182000	831005870	5650	5650	5650	5650	4892
123	20240802	181900	831005870	5650	5650	5650	5650	0
124	20240802	181800	831005870	5650	5650	5650	5650	0
125	20240802	181700	831005870	5650	5650	5650	5650	0
126	20240802	181600	831005870	5650	5650	5650	5650	0
127	20240802	181500	831005870	5650	5650	5650	5650	0
128	20240802	181400	831005870	5650	5650	5650	5650	0
129	20240802	181300	831005870	5650	5650	5650	5650	0
130	20240802	181200	831005870	5650	5650	5650	5650	0
131	20240802	181100	831005870	5650	5650	5650	5650	0
132	20240802	181000	831005870	5650	5650	5650	5650	0
133	20240802	180900	831005870	5650	5650	5650	5650	0
134	20240802	180800	831005870	5650	5650	5650	5650	0
135	20240802	180700	831005870	5650	5650	5650	5650	0
136	20240802	180600	831005870	5650	5650	5650	5650	0
137	20240802	180500	831005870	5650	5650	5650	5650	0
138	20240802	180400	831005870	5650	5650	5650	5650	0
139	20240802	180300	831005870	5650	5650	5650	5650	0
140	20240802	180200	831005870	5650	5650	5650	5650	0
141	20240802	180100	831005870	5650	5650	5650	5650	0
142	20240802	180000	831005870	5650	5650	5650	5650	0
143	20240802	175900	831005870	5650	5650	5650	5650	0
144	20240802	175800	831005870	5650	5650	5650	5650	0
145	20240802	175700	831005870	5650	5650	5650	5650	0
146	20240802	175600	831005870	5650	5650	5650	5650	0
147	20240802	175500	831005870	5650	5650	5650	5650	0
148	20240802	175400	831005870	5650	5650	5650	5650	0
149	20240802	175300	831005870	5650	5650	5650	5650	0
150	20240802	175200	831005870	5650	5650	5650	5650	0
151	20240802	175100	831005870	5650	5650	5650	5650	0
152	20240802	175000	831005870	5650	5650	5650	5650	4892
153	20240802	174900	831005870	5650	5650	5650	5650	0
154	20240802	174800	831005870	5650	5650	5650	5650	0
155	20240802	174700	831005870	5650	5650	5650	5650	0
156	20240802	174600	831005870	5650	5650	5650	5650	0
157	20240802	174500	831005870	5650	5650	5650	5650	0
158	20240802	174400	831005870	5650	5650	5650	5650	0
159	20240802	174300	831005870	5650	5650	5650	5650	0
160	20240802	174200	831005870	5650	5650	5650	5650	0
161	20240802	174100	831005870	5650	5650	5650	5650	0
162	20240802	174000	831005870	5650	5650	5650	5650	0
163	20240802	173900	831005870	5650	5650	5650	5650	0
164	20240802	173800	831005870	5650	5650	5650	5650	0
165	20240802	173700	831005870	5650	5650	5650	5650	0
166	20240802	173600	831005870	5650	5650	5650	5650	0
167	20240802	173500	831005870	5650	5650	5650	5650	0
168	20240802	173400	831005870	5650	5650	5650	5650	0
169	20240802	173300	831005870	5650	5650	5650	5650	0
170	20240802	173200	831005870	5650	5650	5650	5650	0
171	20240802	173100	831005870	5650	5650	5650	5650	0
172	20240802	173000	831005870	5650	5650	5650	5650	0
173	20240802	172900	831005870	5650	5650	5650	5650	0
174	20240802	172800	831005870	5650	5650	5650	5650	0
175	20240802	172700	831005870	5650	5650	5650	5650	0
176	20240802	172600	831005870	5650	5650	5650	5650	0
177	20240802	172500	831005870	5650	5650	5650	5650	0
178	20240802	172400	831005870	5650	5650	5650	5650	0
179	20240802	172300	831005870	5650	5650	5650	5650	0
180	20240802	172200	831005870	5650	5650	5650	5650	0
181	20240802	172100	831005870	5650	5650	5650	5650	0
182	20240802	172000	831005870	5650	5650	5650	5650	4892
183	20240802	171900	831005870	5650	5650	5650	5650	0
184	20240802	171800	831005870	5650	5650	5650	5650	0
185	20240802	171700	831005870	5650	5650	5650	5650	0
186	20240802	171600	831005870	5650	5650	5650	5650	0
187	20240802	171500	831005870	5650	5650	5650	5650	0
188	20240802	171400	831005870	5650	5650	5650	5650	0
189	20240802	171300	831005870	5650	5650	5650	5650	0
190	20240802	171200	831005870	5650	5650	5650	5650	0
191	20240802	171100	831005870	5650	5650	5650	5650	0
192	20240802	171000	831005870	5650	5650	5650	5650	0
193	20240802	170900	831005870	5650	5650	5650	5650	0
194	20240802	170800	831005870	5650	5650	5650	5650	0
195	20240802	170700	831005870	5650	5650	5650	5650	0
196	20240802	170600	831005870	5650	5650	5650	5650	0
197	20240802	170500	831005870	5650	5650	5650	5650	0
198	20240802	170400	831005870	5650	5650	5650	5650	0
199	20240802	170300	831005870	5650	5650	5650	5650	0
200	20240802	170200	831005870	5650	5650	5650	5650	0
201	20240802	170100	831005870	5650	5650	5650	5650	0
202	20240802	170000	831005870	5650	5650	5650	5650	0
203	20240802	165900	831005870	5650	5650	5650	5650	0
204	20240802	165800	831005870	5650	5650	5650	5650	0
205	20240802	165700	831005870	5650	5650	5650	5650	0
206	20240802	165600	831005870	5650	5650	5650	5650	0
207	20240802	165500	831005870	5650	5650	5650	5650	0
208	20240802	165400	831005870	5650	5650	5650	5650	0
209	20240802	165300	831005870	5650	5650	5650	5650	0
210	20240802	165200	831005870	5650	5650	5650	5650	0
211	20240802	165100	831005870	5650	5650	5650	5650	0
212	20240802	165000	831005870	5650	5650	5650	5650	4892
213	20240802	164900	831005870	5650	5650	5650	5650	0
214	20240802	164800	831005870	5650	5650	5650	5650	0
215	20240802	164700	831005870	5650	5650	5650	5650	0
216	20240802	164600	831005870	5650	5650	5650	5650	0
217	20240802	164500	831005870	5650	5650	5650	5650	0
218	20240802	164400	831005870	5650	5650	5650	5650	0
219	20240802	164300	831005870	5650	5650	5650	5650	0
220	20240802	164200	831005870	5650	5650	5650	5650	0
221	20240802	164100	831005870	5650	5650	5650	5650	0
222	20240802	164000	831005870	5650	5650	5650	5650	0
223	20240802	163900	831005870	5650	5650	5650	5650	0
224	20240802	163800	831005870	5650	5650	5650	5650	0
225	20240802	163700	831005870	5650	5650	5650	5650	0
226	20240802	163600	831005870	5650	5650	5650	5650	0
227	20240802	163500	831005870	5650	5650	5650	5650	0
228	20240802	163400	831005870	5650	5650	5650	5650	0
229	20240802	163300	831005870	5650	5650	5650	5650	0
230	20240802	163200	831005870	5650	5650	5650	5650	0
231	20240802	163100	831005870	5650	5650	5650	5650	0
232	20240802	163000	831005870	5650	5650	5650	5650	0
233	20240802	162900	831005870	5650	5650	5650	5650	0
234	20240802	162800	831005870	5650	5650	5650	5650	0
235	20240802	162700	831005870	5650	5650	5650	5650	0
236	20240802	162600	831005870	5650	5650	5650	5650	0
237	20240802	162500	831005870	5650	5650	5650	5650	0
238	20240802	162400	831005870	5650	5650	5650	5650	0
239	20240802	162300	831005870	5650	5650	5650	5650	0
240	20240802	162200	831005870	5650	5650	5650	5650	0
241	20240802	162100	831005870	5650	5650	5650	5650	0
242	20240802	162000	831005870	5650	5650	5650	5650	4892
243	20240802	161900	831005870	5650	5650	5650	5650	0
244	20240802	161800	831005870	5650	5650	5650	5650	0
245	20240802	161700	831005870	5650	5650	5650	5650	0
246	20240802	161600	831005870	5650	5650	5650	5650	0
247	20240802	161500	831005870	5650	5650	5650	5650	0
248	20240802	161400	831005870	5650	5650	5650	5650	0
249	20240802	161300	831005870	5650	5650	5650	5650	0
250	20240802	161200	831005870	5650	5650	5650	5650	0
251	20240802	161100	831005870	5650	5650	5650	5650	0
252	20240802	161000	831005870	5650	5650	5650	5650	0
253	20240802	160900	831005870	5650	5650	5650	5650	0
254	20240802	160800	831005870	5650	5650	5650	5650	0
255	20240802	160700	831005870	5650	5650	5650	5650	0
256	20240802	160600	831005870	5650	5650	5650	5650	0
257	20240802	160500	831005870	5650	5650	5650	5650	0
258	20240802	160400	831005870	5650	5650	5650	5650	0
259	20240802	160300	831005870	5650	5650	5650	5650	0
260	20240802	160200	831005870	5650	5650	5650	5650	0
261	20240802	160100	831005870	5650	5650	5650	5650	0
262	20240802	160000	831005870	5650	5650	5650	5650	0
263	20240802	155900	831005870	5650	5650	5650	5650	0
264	20240802	155800	831005870	5650	5650	5650	5650	0
265	20240802	155700	831005870	5650	5650	5650	5650	0
266	20240802	155600	831005870	5650	5650	5650	5650	0
267	20240802	155500	831005870	5650	5650	5650	5650	0
268	20240802	155400	831005870	5650	5650	5650	5650	0
269	20240802	155300	831005870	5650	5650	5650	5650	0
270	20240802	155200	831005870	5650	5650	5650	5650	0
271	20240802	155100	831005870	5650	5650	5650	5650	0
272	20240802	155000	831005870	5650	5650	5650	5650	4892
273	20240802	154900	831005870	5650	5650	5650	5650	0
274	20240802	154800	831005870	5650	5650	5650	5650	0
275	20240802	154700	831005870	5650	5650	5650	5650	0
276	20240802	154600	831005870	5650	5650	5650	5650	0
277	20240802	154500	831005870	5650	5650	5650	5650	0
278	20240802	154400	831005870	5650	5650	5650	5650	0
279	20240802	154300	831005870	5650	5650	5650	5650	0
280	20240802	154200	831005870	5650	5650	5650	5650	0
281	20240802	154100	831005870	5650	5650	5650	5650	0
282	20240802	154000	831005870	5650	5650	5650	5650	0
283	20240802	153900	831005870	5650	5650	5650	5650	0
284	20240802	153800	831005870	5650	5650	5650	5650	0
285	20240802	153700	831005870	5650	5650	5650	5650	0
286	20240802	153600	831005870	5650	5650	5650	5650	0
287	20240802	153500	831005870	5650	5650	5650	5650	0
288	20240802	153400	831005870	5650	5650	5650	5650	0
289	20240802	153300	831005870	5650	5650	5650	5650	0
290	20240802	153200	831005870	5650	5650	5650	5650	0
291	20240802	153100	831005870	5650	5650	5650	5650	0
292	20240802	153000	831005870	5650	5650	5650	5650	4892
293	20240802	152900	803366070	5730	5730	5730	5730	0
294	20240802	152800	803366070	5730	5730	5730	5730	0
295	20240802	152700	803366070	5730	5730	5730	5730	0
296	20240802	152600	803366070	5730	5730	5730	5730	0
297	20240802	152500	803366070	5730	5730	5730	5730	0
298	20240802	152400	803366070	5730	5730	5730	5730	0
299	20240802	152300	803366070	5730	5730	5730	5730	0
300	20240802	152200	803366070	5730	5730	5730	5730	0
301	20240802	152100	803366070	5730	5730	5730	5730	0
302	20240802	152000	803366070	5730	5730	5730	5730	0
303	20240802	151900	803366070	5730	5680	5730	5660	2302
304	20240802	151800	790251890	5700	5700	5700	5700	0
305	20240802	151700	790251890	5700	5670	5700	5670	17
306	20240802	151600	790155440	5670	5680	5680	5670	2000
307	20240802	151500	778810070	5680	5680	5680	5680	357
308	20240802	151400	776782310	5680	5700	5700	5680	573
309	20240802	151300	773524870	5700	5700	5700	5700	692
310	20240802	151200	769580470	5700	5700	5710	5700	108
311	20240802	151100	768964840	5700	5700	5700	5700	201
312	20240802	151000	767819140	5700	5700	5700	5690	453
313	20240802	150900	765238540	5700	5700	5700	5700	150
314	20240802	150800	764383540	5700	5680	5700	5680	103
315	20240802	150700	763798440	5680	5690	5690	5680	122
316	20240802	150600	763105280	5690	5680	5690	5670	662
317	20240802	150500	759344520	5690	5670	5690	5670	857
318	20240802	150400	754485290	5690	5680	5690	5680	610
319	20240802	150300	751020390	5680	5670	5680	5670	1164
320	20240802	150200	744414870	5670	5660	5670	5660	211
321	20240802	150100	743220600	5660	5630	5660	5630	996
322	20240802	150000	737603180	5630	5630	5630	5630	581
323	20240802	145900	734332150	5610	5610	5610	5610	0
324	20240802	145800	734332150	5610	5610	5610	5610	0
325	20240802	145700	734332150	5610	5610	5610	5610	0
326	20240802	145600	734332150	5610	5630	5630	5610	120
327	20240802	145500	733658890	5630	5630	5630	5630	15
328	20240802	145400	733574440	5630	5620	5640	5600	5622
329	20240802	145300	702026050	5620	5620	5620	5620	17
330	20240802	145200	701930510	5620	5620	5620	5620	42
331	20240802	145100	701694470	5620	5620	5620	5620	0
332	20240802	145000	701694470	5620	5610	5640	5610	74
333	20240802	144900	701278880	5610	5610	5610	5610	1854
334	20240802	144800	690877940	5610	5620	5620	5610	60
335	20240802	144700	690541200	5620	5620	5620	5620	50
336	20240802	144600	690260200	5620	5620	5620	5620	58
337	20240802	144500	689934240	5620	5620	5620	5620	505
338	20240802	144400	687096140	5620	5620	5620	5620	0
339	20240802	144300	687096140	5620	5620	5620	5620	6
340	20240802	144200	687062420	5640	5640	5640	5640	0
341	20240802	144100	687062420	5640	5660	5660	5610	1384
342	20240802	144000	679286520	5660	5620	5660	5620	1603
343	20240802	143900	670267060	5620	5630	5630	5620	1051
344	20240802	143800	664359940	5630	5630	5630	5630	444
345	20240802	143700	661860220	5630	5640	5640	5630	543
346	20240802	143600	658801200	5640	5640	5640	5640	7
347	20240802	143500	658761720	5660	5630	5660	5630	102
348	20240802	143400	658187400	5640	5640	5640	5640	502
349	20240802	143300	655356120	5620	5630	5640	5620	5541
350	20240802	143200	624159940	5640	5660	5660	5640	394
351	20240802	143100	621937660	5640	5640	5640	5640	790
352	20240802	143000	617482060	5660	5640	5660	5640	165
353	20240802	142900	616551360	5650	5650	5650	5650	1706
354	20240802	142800	606912460	5650	5660	5660	5650	3125
355	20240802	142700	589247030	5660	5660	5660	5660	132
356	20240802	142600	588499910	5670	5660	5670	5660	232
357	20240802	142500	587186770	5660	5670	5670	5650	4467
358	20240802	142400	561938200	5650	5660	5660	5650	841
359	20240802	142300	557186450	5650	5650	5650	5650	38
360	20240802	142200	556971750	5650	5660	5660	5650	544
361	20240802	142100	553897710	5660	5660	5660	5660	3500
362	20240802	142000	534087710	5660	5660	5660	5660	0
363	20240802	141900	534087710	5660	5660	5660	5660	0
364	20240802	141800	534087710	5660	5660	5660	5660	0
365	20240802	141700	534087710	5660	5660	5660	5660	500
366	20240802	141600	531257710	5670	5670	5670	5670	0
367	20240802	141500	531257710	5670	5660	5670	5660	97
368	20240802	141400	530708550	5670	5670	5670	5670	1569
369	20240802	141300	521812320	5670	5670	5670	5670	0
370	20240802	141200	521812320	5670	5670	5670	5670	0
371	20240802	141100	521812320	5670	5670	5670	5670	525
372	20240802	141000	518835570	5670	5680	5680	5670	161
373	20240802	140900	517922620	5670	5670	5670	5670	0
374	20240802	140800	517922620	5670	5670	5670	5670	100
375	20240802	140700	517355620	5680	5680	5680	5680	0
376	20240802	140600	517355620	5680	5670	5680	5670	510
377	20240802	140500	514463820	5670	5680	5680	5670	4
378	20240802	140400	514441120	5680	5680	5680	5680	0
379	20240802	140300	514441120	5680	5680	5680	5680	1000
380	20240802	140200	508761120	5680	5680	5680	5680	8
381	20240802	140100	508715680	5680	5680	5680	5680	9
382	20240802	140000	508664560	5680	5680	5680	5680	1
383	20240802	135900	508658880	5690	5690	5690	5690	0
384	20240802	135800	508658880	5690	5690	5690	5690	0
385	20240802	135700	508658880	5690	5690	5690	5690	0
386	20240802	135600	508658880	5690	5690	5690	5690	0
387	20240802	135500	508658880	5690	5690	5690	5690	0
388	20240802	135400	508658880	5690	5690	5690	5690	0
389	20240802	135300	508658880	5690	5690	5690	5690	0
390	20240802	135200	508658880	5690	5690	5690	5690	0
391	20240802	135100	508658880	5690	5690	5690	5690	0
392	20240802	135000	508658880	5690	5690	5690	5690	0
393	20240802	134900	508658880	5690	5690	5690	5690	0
394	20240802	134800	508658880	5690	5690	5690	5690	1001
395	20240802	134700	502963190	5690	5690	5690	5690	39
396	20240802	134600	502741280	5680	5680	5680	5680	0
397	20240802	134500	502741280	5680	5670	5680	5670	300
398	20240802	134400	501039280	5670	5670	5670	5670	0
399	20240802	134300	501039280	5670	5670	5670	5670	10
400	20240802	134200	500982580	5680	5680	5680	5680	0
401	20240802	134100	500982580	5680	5680	5680	5680	97
402	20240802	134000	500431620	5680	5680	5680	5680	6
403	20240802	133900	500397540	5670	5670	5670	5670	0
404	20240802	133800	500397540	5670	5670	5670	5670	2145
405	20240802	133700	488235390	5680	5680	5680	5680	1001
406	20240802	133600	482549710	5680	5680	5680	5680	0
407	20240802	133500	482549710	5680	5680	5680	5680	0
408	20240802	133400	482549710	5680	5680	5680	5680	0
409	20240802	133300	482549710	5680	5680	5680	5680	50
410	20240802	133200	482265710	5690	5690	5690	5690	0
411	20240802	133100	482265710	5690	5690	5690	5690	0
412	20240802	133000	482265710	5690	5690	5690	5690	0
413	20240802	132900	482265710	5690	5690	5690	5690	0
414	20240802	132800	482265710	5690	5690	5690	5690	0
415	20240802	132700	482265710	5690	5690	5690	5690	5
416	20240802	132600	482237260	5670	5670	5670	5670	0
417	20240802	132500	482237260	5670	5670	5670	5670	0
418	20240802	132400	482237260	5670	5680	5680	5670	100
419	20240802	132300	481670180	5690	5690	5690	5690	1
420	20240802	132200	481664490	5680	5680	5680	5680	0
421	20240802	132100	481664490	5680	5680	5680	5680	3
422	20240802	132000	481647450	5690	5680	5690	5680	154
423	20240802	131900	480771630	5680	5680	5680	5680	1
424	20240802	131800	480765950	5660	5660	5660	5660	0
425	20240802	131700	480765950	5660	5660	5660	5660	0
426	20240802	131600	480765950	5660	5670	5670	5660	500
427	20240802	131500	477935100	5670	5670	5670	5670	0
428	20240802	131400	477935100	5670	5670	5670	5670	0
429	20240802	131300	477935100	5670	5670	5670	5670	300
430	20240802	131200	476234100	5670	5670	5670	5670	0
431	20240802	131100	476234100	5670	5670	5670	5670	0
432	20240802	131000	476234100	5670	5670	5670	5670	200
433	20240802	130900	475100100	5670	5670	5670	5670	1
434	20240802	130800	475094430	5680	5680	5680	5680	0
435	20240802	130700	475094430	5680	5680	5680	5680	0
436	20240802	130600	475094430	5680	5690	5690	5680	107
437	20240802	130500	474486640	5690	5690	5690	5690	0
438	20240802	130400	474486640	5690	5690	5690	5690	0
439	20240802	130300	474486640	5690	5690	5690	5690	2
440	20240802	130200	474475260	5680	5680	5680	5680	0
441	20240802	130100	474475260	5680	5680	5680	5680	198
442	20240802	130000	473350620	5680	5680	5680	5680	0
443	20240802	125900	473350620	5680	5680	5680	5680	10
444	20240802	125800	473293820	5680	5670	5680	5660	117
445	20240802	125700	472631300	5670	5670	5670	5670	156
446	20240802	125600	471746780	5670	5670	5670	5670	101
447	20240802	125500	471174110	5670	5670	5670	5670	41
448	20240802	125400	470941640	5670	5670	5670	5670	103
449	20240802	125300	470357630	5670	5670	5670	5670	0
450	20240802	125200	470357630	5670	5670	5670	5670	409
451	20240802	125100	468038600	5670	5670	5670	5670	400
452	20240802	125000	465770600	5680	5680	5680	5680	0
453	20240802	124900	465770600	5680	5680	5680	5680	0
454	20240802	124800	465770600	5680	5670	5680	5670	174
455	20240802	124700	464783980	5680	5680	5680	5680	0
456	20240802	124600	464783980	5680	5680	5680	5680	0
457	20240802	124500	464783980	5680	5680	5680	5680	0
458	20240802	124400	464783980	5680	5680	5680	5680	0
459	20240802	124300	464783980	5680	5670	5680	5670	102
460	20240802	124200	464205620	5670	5670	5670	5670	0
461	20240802	124100	464205620	5670	5670	5670	5670	10
462	20240802	124000	464148920	5670	5670	5670	5670	1170
463	20240802	123900	457515020	5680	5680	5680	5680	0
464	20240802	123800	457515020	5680	5680	5680	5680	30
465	20240802	123700	457344620	5680	5680	5680	5680	0
466	20240802	123600	457344620	5680	5680	5680	5680	0
467	20240802	123500	457344620	5680	5680	5680	5680	0
468	20240802	123400	457344620	5680	5680	5680	5680	10
469	20240802	123300	457287820	5670	5670	5670	5670	20
470	20240802	123200	457174420	5680	5680	5680	5680	20
471	20240802	123100	457060820	5690	5690	5690	5690	0
472	20240802	123000	457060820	5690	5690	5690	5690	0
473	20240802	122900	457060820	5690	5680	5690	5680	310
474	20240802	122800	455299920	5680	5680	5680	5680	0
475	20240802	122700	455299920	5680	5670	5680	5670	12
476	20240802	122600	455231770	5670	5670	5670	5670	13
477	20240802	122500	455158060	5680	5680	5680	5680	0
478	20240802	122400	455158060	5680	5680	5680	5680	0
479	20240802	122300	455158060	5680	5680	5680	5680	34
480	20240802	122200	454964940	5680	5680	5680	5680	342
481	20240802	122100	453022380	5680	5690	5690	5680	14
482	20240802	122000	452942760	5690	5690	5690	5690	0
483	20240802	121900	452942760	5690	5680	5690	5680	25
484	20240802	121800	452800710	5690	5680	5690	5680	160
485	20240802	121700	451891810	5670	5670	5670	5670	500
486	20240802	121600	449056810	5670	5670	5670	5670	0
487	20240802	121500	449056810	5670	5670	5670	5670	0
488	20240802	121400	449056810	5670	5670	5670	5670	15
489	20240802	121300	448971760	5690	5690	5690	5690	0
490	20240802	121200	448971760	5690	5690	5690	5690	0
491	20240802	121100	448971760	5690	5690	5690	5690	210
492	20240802	121000	447776860	5690	5690	5690	5690	1
493	20240802	120900	447771170	5690	5690	5690	5690	0
494	20240802	120800	447771170	5690	5690	5690	5690	0
495	20240802	120700	447771170	5690	5690	5690	5690	0
496	20240802	120600	447771170	5690	5690	5690	5690	0
497	20240802	120500	447771170	5690	5690	5690	5690	0
498	20240802	120400	447771170	5690	5690	5690	5690	0
499	20240802	120300	447771170	5690	5690	5690	5690	0
500	20240802	120200	447771170	5690	5690	5690	5690	0
501	20240802	120100	447771170	5690	5690	5690	5690	15
502	20240802	120000	447685820	5690	5690	5690	5690	5
503	20240802	115900	447657370	5670	5670	5670	5670	0
504	20240802	115800	447657370	5670	5680	5680	5670	250
505	20240802	115700	446239770	5670	5670	5670	5670	20
506	20240802	115600	446126370	5670	5670	5670	5670	0
507	20240802	115500	446126370	5670	5670	5670	5670	514
508	20240802	115400	443211990	5660	5660	5660	5660	0
509	20240802	115300	443211990	5660	5660	5660	5660	0
510	20240802	115200	443211990	5660	5660	5660	5660	0
511	20240802	115100	443211990	5660	5660	5660	5660	10
512	20240802	115000	443155390	5670	5670	5670	5670	71
513	20240802	114900	442752820	5670	5670	5670	5670	79
514	20240802	114800	442304890	5670	5670	5670	5670	451
515	20240802	114700	439747720	5680	5680	5680	5680	0
516	20240802	114600	439747720	5680	5680	5680	5680	0
517	20240802	114500	439747720	5680	5680	5680	5680	4
518	20240802	114400	439725000	5670	5670	5670	5670	2
519	20240802	114300	439713660	5670	5670	5670	5670	3000
520	20240802	114200	422703660	5670	5670	5670	5670	500
521	20240802	114100	419868660	5670	5670	5670	5670	218
522	20240802	114000	418632600	5670	5670	5670	5670	0
523	20240802	113900	418632600	5670	5670	5670	5670	528
524	20240802	113800	415638840	5670	5670	5670	5670	0
525	20240802	113700	415638840	5670	5670	5670	5670	9
526	20240802	113600	415587810	5670	5670	5670	5670	0
527	20240802	113500	415587810	5670	5680	5680	5670	2312
528	20240802	113400	402478760	5680	5680	5680	5680	5
529	20240802	113300	402450360	5680	5680	5680	5680	1
530	20240802	113200	402444680	5670	5680	5680	5670	203
531	20240802	113100	401293640	5680	5670	5680	5670	303
532	20240802	113000	399575600	5680	5680	5680	5680	180
533	20240802	112900	398553200	5680	5680	5680	5680	30
534	20240802	112800	398382800	5690	5690	5690	5690	0
535	20240802	112700	398382800	5690	5680	5690	5680	916
536	20240802	112600	393178920	5680	5680	5680	5670	4
537	20240802	112500	393156210	5680	5670	5680	5670	201
538	20240802	112400	392016530	5680	5680	5680	5680	100
539	20240802	112300	391448530	5680	5680	5680	5680	0
540	20240802	112200	391448530	5680	5680	5680	5680	0
541	20240802	112100	391448530	5680	5680	5680	5680	259
542	20240802	112000	389977410	5680	5680	5680	5680	22
543	20240802	111900	389852450	5680	5680	5680	5680	15
544	20240802	111800	389767250	5670	5680	5680	5670	1884
545	20240802	111700	379081130	5680	5680	5680	5680	500
546	20240802	111600	376241130	5680	5680	5680	5680	0
547	20240802	111500	376241130	5680	5680	5680	5680	2000
548	20240802	111400	364881130	5680	5680	5680	5680	0
549	20240802	111300	364881130	5680	5700	5700	5680	5014
550	20240802	111200	336365760	5700	5700	5700	5700	30
551	20240802	111100	336194760	5700	5700	5700	5700	0
552	20240802	111000	336194760	5700	5700	5700	5700	0
553	20240802	110900	336194760	5700	5700	5710	5700	92
554	20240802	110800	335670350	5690	5690	5690	5690	0
555	20240802	110700	335670350	5690	5690	5690	5690	14
556	20240802	110600	335590690	5690	5690	5690	5690	0
557	20240802	110500	335590690	5690	5690	5690	5690	0
558	20240802	110400	335590690	5690	5690	5690	5690	11
559	20240802	110300	335528100	5700	5700	5700	5690	1002
560	20240802	110200	329826700	5690	5690	5690	5690	150
561	20240802	110100	328973200	5680	5690	5690	5680	500
562	20240802	110000	326129180	5700	5690	5700	5690	2
563	20240802	105900	326117790	5690	5690	5690	5690	500
564	20240802	105800	323272790	5690	5690	5690	5690	4
565	20240802	105700	323250030	5700	5700	5700	5700	16
566	20240802	105600	323158830	5710	5710	5710	5710	10
567	20240802	105500	323101730	5710	5710	5710	5710	0
568	20240802	105400	323101730	5710	5710	5710	5710	0
569	20240802	105300	323101730	5710	5690	5710	5690	550
570	20240802	105200	319971230	5710	5700	5710	5700	51
571	20240802	105100	319680520	5710	5710	5710	5710	0
572	20240802	105000	319680520	5710	5710	5710	5710	4
573	20240802	104900	319657680	5710	5710	5710	5710	1
574	20240802	104800	319651970	5710	5710	5710	5710	0
575	20240802	104700	319651970	5710	5710	5710	5710	0
576	20240802	104600	319651970	5710	5710	5710	5710	1
577	20240802	104500	319646260	5710	5700	5710	5700	15
578	20240802	104400	319560740	5700	5700	5700	5700	3
579	20240802	104300	319543640	5700	5690	5700	5690	190
580	20240802	104200	318462440	5690	5690	5690	5690	0
581	20240802	104100	318462440	5690	5690	5690	5690	4
582	20240802	104000	318439680	5690	5690	5690	5690	1
583	20240802	103900	318433990	5690	5690	5690	5690	0
584	20240802	103800	318433990	5690	5690	5690	5690	112
585	20240802	103700	317796710	5700	5690	5700	5690	468
586	20240802	103600	315133750	5720	5690	5720	5690	754
587	20240802	103500	310843400	5730	5690	5730	5690	330
588	20240802	103400	308961120	5690	5700	5700	5690	500
589	20240802	103300	306116100	5710	5710	5710	5710	103
590	20240802	103200	305527970	5710	5710	5710	5710	0
591	20240802	103100	305527970	5710	5710	5710	5710	0
592	20240802	103000	305527970	5710	5710	5710	5710	4
593	20240802	102900	305505130	5710	5710	5710	5710	0
594	20240802	102800	305505130	5710	5710	5710	5710	8
595	20240802	102700	305459450	5720	5720	5720	5720	0
596	20240802	102600	305459450	5720	5740	5740	5720	2
597	20240802	102500	305447990	5740	5690	5740	5690	4427
598	20240802	102400	280086630	5690	5690	5690	5690	70
599	20240802	102300	279688330	5700	5700	5700	5700	0
600	20240802	102200	279688330	5700	5700	5700	5700	10
601	20240802	102100	279631330	5700	5700	5700	5700	20
602	20240802	102000	279517330	5690	5690	5690	5690	41
603	20240802	101900	279284040	5700	5700	5700	5700	0
604	20240802	101800	279284040	5700	5700	5700	5700	35
605	20240802	101700	279084540	5690	5700	5700	5690	133
606	20240802	101600	278326790	5690	5690	5690	5690	37
607	20240802	101500	278116260	5690	5690	5690	5690	607
608	20240802	101400	274662430	5690	5690	5690	5690	101
609	20240802	101300	274087740	5690	5690	5690	5690	200
610	20240802	101200	272949740	5700	5700	5700	5700	0
611	20240802	101100	272949740	5700	5690	5700	5690	516
612	20240802	101000	270009590	5700	5700	5700	5700	0
613	20240802	100900	270009590	5700	5700	5700	5700	0
614	20240802	100800	270009590	5700	5690	5700	5690	71
615	20240802	100700	269605590	5690	5680	5690	5680	205
616	20240802	100600	268441140	5690	5690	5700	5690	512
617	20240802	100500	265527790	5700	5700	5700	5700	1
618	20240802	100400	265522090	5700	5700	5700	5700	0
619	20240802	100300	265522090	5700	5700	5700	5690	117
620	20240802	100200	264856190	5690	5690	5690	5690	287
621	20240802	100100	263223160	5690	5690	5690	5690	3
622	20240802	100000	263206090	5690	5690	5690	5680	302
623	20240802	095900	261489710	5690	5690	5690	5690	101
624	20240802	095800	260915020	5690	5700	5700	5690	386
625	20240802	095700	258717690	5700	5700	5700	5700	0
626	20240802	095600	258717690	5700	5700	5700	5700	0
627	20240802	095500	258717690	5700	5700	5700	5700	2
628	20240802	095400	258706290	5690	5690	5690	5690	400
629	20240802	095300	256430290	5700	5700	5700	5700	0
630	20240802	095200	256430290	5700	5700	5700	5700	0
631	20240802	095100	256430290	5700	5700	5700	5700	0
632	20240802	095000	256430290	5700	5710	5710	5700	5199
633	20240802	094900	226776340	5720	5720	5720	5710	1200
634	20240802	094800	219923980	5720	5720	5720	5720	0
635	20240802	094700	219923980	5720	5710	5720	5710	3
636	20240802	094600	219906830	5720	5710	5720	5710	351
637	20240802	094500	217902610	5720	5720	5720	5720	420
638	20240802	094400	215500210	5720	5720	5720	5720	20
639	20240802	094300	215385810	5720	5720	5720	5720	1
640	20240802	094200	215380090	5720	5720	5720	5720	1045
641	20240802	094100	209402690	5710	5710	5710	5710	1527
642	20240802	094000	200683520	5710	5710	5710	5710	850
643	20240802	093900	195830020	5720	5720	5720	5720	464
644	20240802	093800	193175940	5720	5730	5730	5720	1611
645	20240802	093700	183954910	5730	5720	5730	5720	1503
646	20240802	093600	175352730	5710	5710	5710	5710	351
647	20240802	093500	173348520	5700	5690	5700	5690	223
648	20240802	093400	172077640	5690	5690	5690	5690	100
649	20240802	093300	171508640	5690	5690	5690	5680	43
650	20240802	093200	171264180	5690	5690	5690	5690	1
651	20240802	093100	171258490	5690	5690	5690	5690	1
652	20240802	093000	171252800	5670	5670	5670	5670	2
653	20240802	092900	171241460	5680	5680	5680	5680	180
654	20240802	092800	170219060	5670	5670	5670	5670	179
655	20240802	092700	169204130	5670	5670	5670	5670	165
656	20240802	092600	168268580	5680	5680	5680	5670	373
657	20240802	092500	166153650	5680	5660	5680	5660	990
658	20240802	092400	160548220	5670	5650	5670	5650	1201
659	20240802	092300	153750350	5660	5660	5690	5660	3195
660	20240802	092200	135666620	5660	5690	5690	5660	291
661	20240802	092100	134018030	5680	5690	5690	5680	41
662	20240802	092000	133785140	5680	5670	5690	5660	412
663	20240802	091900	131448070	5670	5670	5670	5660	2721
664	20240802	091800	116047140	5670	5670	5670	5670	352
665	20240802	091700	114051300	5690	5690	5690	5690	11
666	20240802	091600	113988710	5660	5690	5690	5660	101
667	20240802	091500	113417020	5690	5670	5690	5650	2801
668	20240802	091400	97549830	5710	5690	5710	5670	451
669	20240802	091300	94986280	5690	5690	5690	5670	48
670	20240802	091200	94713880	5670	5680	5680	5660	2255
671	20240802	091100	81935600	5670	5680	5700	5670	2223
672	20240802	091000	69323610	5680	5710	5730	5680	1613
673	20240802	090900	60131060	5740	5730	5740	5720	379
674	20240802	090800	57955980	5740	5730	5740	5710	796
675	20240802	090700	53402290	5730	5740	5740	5730	107
676	20240802	090600	52788980	5740	5750	5760	5740	2218
677	20240802	090500	40037890	5750	5740	5750	5740	1003
678	20240802	090400	34270930	5750	5750	5760	5750	1050
679	20240802	090300	28223130	5760	5760	5760	5760	0
680	20240802	090200	28223130	5760	5710	5760	5710	449
681	20240802	090100	25651340	5770	5750	5770	5750	650
682	20240802	090000	21903040	5770	5680	5770	5680	3853