KissMeData/014130/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185800	368497065	4165	4165	4165	4165	818
3	20240802	185700	368497065	4165	4165	4165	4165	0
4	20240802	185600	368497065	4165	4165	4165	4165	0
5	20240802	185500	368497065	4165	4165	4165	4165	0
6	20240802	185400	368497065	4165	4165	4165	4165	0
7	20240802	185300	368497065	4165	4165	4165	4165	0
8	20240802	185200	368497065	4165	4165	4165	4165	0
9	20240802	185100	368497065	4165	4165	4165	4165	0
10	20240802	185000	368497065	4165	4165	4165	4165	0
11	20240802	184900	368497065	4165	4165	4165	4165	0
12	20240802	184800	368497065	4165	4165	4165	4165	0
13	20240802	184700	368497065	4165	4165	4165	4165	0
14	20240802	184600	368497065	4165	4165	4165	4165	0
15	20240802	184500	368497065	4165	4165	4165	4165	0
16	20240802	184400	368497065	4165	4165	4165	4165	0
17	20240802	184300	368497065	4165	4165	4165	4165	0
18	20240802	184200	368497065	4165	4165	4165	4165	0
19	20240802	184100	368497065	4165	4165	4165	4165	0
20	20240802	184000	368497065	4165	4165	4165	4165	0
21	20240802	183900	368497065	4165	4165	4165	4165	0
22	20240802	183800	368497065	4165	4165	4165	4165	0
23	20240802	183700	368497065	4165	4165	4165	4165	0
24	20240802	183600	368497065	4165	4165	4165	4165	0
25	20240802	183500	368497065	4165	4165	4165	4165	0
26	20240802	183400	368497065	4165	4165	4165	4165	0
27	20240802	183300	368497065	4165	4165	4165	4165	0
28	20240802	183200	368497065	4165	4165	4165	4165	0
29	20240802	183100	368497065	4165	4165	4165	4165	0
30	20240802	183000	368497065	4165	4165	4165	4165	0
31	20240802	182900	368497065	4165	4165	4165	4165	0
32	20240802	182800	368497065	4165	4165	4165	4165	818
33	20240802	182700	368497065	4165	4165	4165	4165	0
34	20240802	182600	368497065	4165	4165	4165	4165	0
35	20240802	182500	368497065	4165	4165	4165	4165	0
36	20240802	182400	368497065	4165	4165	4165	4165	0
37	20240802	182300	368497065	4165	4165	4165	4165	0
38	20240802	182200	368497065	4165	4165	4165	4165	0
39	20240802	182100	368497065	4165	4165	4165	4165	0
40	20240802	182000	368497065	4165	4165	4165	4165	0
41	20240802	181900	368497065	4165	4165	4165	4165	0
42	20240802	181800	368497065	4165	4165	4165	4165	0
43	20240802	181700	368497065	4165	4165	4165	4165	0
44	20240802	181600	368497065	4165	4165	4165	4165	0
45	20240802	181500	368497065	4165	4165	4165	4165	0
46	20240802	181400	368497065	4165	4165	4165	4165	0
47	20240802	181300	368497065	4165	4165	4165	4165	0
48	20240802	181200	368497065	4165	4165	4165	4165	0
49	20240802	181100	368497065	4165	4165	4165	4165	0
50	20240802	181000	368497065	4165	4165	4165	4165	0
51	20240802	180900	368497065	4165	4165	4165	4165	0
52	20240802	180800	368497065	4165	4165	4165	4165	0
53	20240802	180700	368497065	4165	4165	4165	4165	0
54	20240802	180600	368497065	4165	4165	4165	4165	0
55	20240802	180500	368497065	4165	4165	4165	4165	0
56	20240802	180400	368497065	4165	4165	4165	4165	0
57	20240802	180300	368497065	4165	4165	4165	4165	0
58	20240802	180200	368497065	4165	4165	4165	4165	0
59	20240802	180100	368497065	4165	4165	4165	4165	0
60	20240802	180000	368497065	4165	4165	4165	4165	0
61	20240802	175900	368497065	4165	4165	4165	4165	0
62	20240802	175800	368497065	4165	4165	4165	4165	818
63	20240802	175700	368497065	4165	4165	4165	4165	0
64	20240802	175600	368497065	4165	4165	4165	4165	0
65	20240802	175500	368497065	4165	4165	4165	4165	0
66	20240802	175400	368497065	4165	4165	4165	4165	0
67	20240802	175300	368497065	4165	4165	4165	4165	0
68	20240802	175200	368497065	4165	4165	4165	4165	0
69	20240802	175100	368497065	4165	4165	4165	4165	0
70	20240802	175000	368497065	4165	4165	4165	4165	0
71	20240802	174900	368497065	4165	4165	4165	4165	0
72	20240802	174800	368497065	4165	4165	4165	4165	0
73	20240802	174700	368497065	4165	4165	4165	4165	0
74	20240802	174600	368497065	4165	4165	4165	4165	0
75	20240802	174500	368497065	4165	4165	4165	4165	0
76	20240802	174400	368497065	4165	4165	4165	4165	0
77	20240802	174300	368497065	4165	4165	4165	4165	0
78	20240802	174200	368497065	4165	4165	4165	4165	0
79	20240802	174100	368497065	4165	4165	4165	4165	0
80	20240802	174000	368497065	4165	4165	4165	4165	0
81	20240802	173900	368497065	4165	4165	4165	4165	0
82	20240802	173800	368497065	4165	4165	4165	4165	0
83	20240802	173700	368497065	4165	4165	4165	4165	0
84	20240802	173600	368497065	4165	4165	4165	4165	0
85	20240802	173500	368497065	4165	4165	4165	4165	0
86	20240802	173400	368497065	4165	4165	4165	4165	0
87	20240802	173300	368497065	4165	4165	4165	4165	0
88	20240802	173200	368497065	4165	4165	4165	4165	0
89	20240802	173100	368497065	4165	4165	4165	4165	0
90	20240802	173000	368497065	4165	4165	4165	4165	0
91	20240802	172900	368497065	4165	4165	4165	4165	0
92	20240802	172800	368497065	4165	4165	4165	4165	818
93	20240802	172700	368497065	4165	4165	4165	4165	0
94	20240802	172600	368497065	4165	4165	4165	4165	0
95	20240802	172500	368497065	4165	4165	4165	4165	0
96	20240802	172400	368497065	4165	4165	4165	4165	0
97	20240802	172300	368497065	4165	4165	4165	4165	0
98	20240802	172200	368497065	4165	4165	4165	4165	0
99	20240802	172100	368497065	4165	4165	4165	4165	0
100	20240802	172000	368497065	4165	4165	4165	4165	0
101	20240802	171900	368497065	4165	4165	4165	4165	0
102	20240802	171800	368497065	4165	4165	4165	4165	0
103	20240802	171700	368497065	4165	4165	4165	4165	0
104	20240802	171600	368497065	4165	4165	4165	4165	0
105	20240802	171500	368497065	4165	4165	4165	4165	0
106	20240802	171400	368497065	4165	4165	4165	4165	0
107	20240802	171300	368497065	4165	4165	4165	4165	0
108	20240802	171200	368497065	4165	4165	4165	4165	0
109	20240802	171100	368497065	4165	4165	4165	4165	0
110	20240802	171000	368497065	4165	4165	4165	4165	0
111	20240802	170900	368497065	4165	4165	4165	4165	0
112	20240802	170800	368497065	4165	4165	4165	4165	0
113	20240802	170700	368497065	4165	4165	4165	4165	0
114	20240802	170600	368497065	4165	4165	4165	4165	0
115	20240802	170500	368497065	4165	4165	4165	4165	0
116	20240802	170400	368497065	4165	4165	4165	4165	0
117	20240802	170300	368497065	4165	4165	4165	4165	0
118	20240802	170200	368497065	4165	4165	4165	4165	0
119	20240802	170100	368497065	4165	4165	4165	4165	0
120	20240802	170000	368497065	4165	4165	4165	4165	0
121	20240802	165900	368497065	4165	4165	4165	4165	0
122	20240802	165800	368497065	4165	4165	4165	4165	818
123	20240802	165700	368497065	4165	4165	4165	4165	0
124	20240802	165600	368497065	4165	4165	4165	4165	0
125	20240802	165500	368497065	4165	4165	4165	4165	0
126	20240802	165400	368497065	4165	4165	4165	4165	0
127	20240802	165300	368497065	4165	4165	4165	4165	0
128	20240802	165200	368497065	4165	4165	4165	4165	0
129	20240802	165100	368497065	4165	4165	4165	4165	0
130	20240802	165000	368497065	4165	4165	4165	4165	0
131	20240802	164900	368497065	4165	4165	4165	4165	0
132	20240802	164800	368497065	4165	4165	4165	4165	0
133	20240802	164700	368497065	4165	4165	4165	4165	0
134	20240802	164600	368497065	4165	4165	4165	4165	0
135	20240802	164500	368497065	4165	4165	4165	4165	0
136	20240802	164400	368497065	4165	4165	4165	4165	0
137	20240802	164300	368497065	4165	4165	4165	4165	0
138	20240802	164200	368497065	4165	4165	4165	4165	0
139	20240802	164100	368497065	4165	4165	4165	4165	0
140	20240802	164000	368497065	4165	4165	4165	4165	0
141	20240802	163900	368497065	4165	4165	4165	4165	0
142	20240802	163800	368497065	4165	4165	4165	4165	0
143	20240802	163700	368497065	4165	4165	4165	4165	0
144	20240802	163600	368497065	4165	4165	4165	4165	0
145	20240802	163500	368497065	4165	4165	4165	4165	0
146	20240802	163400	368497065	4165	4165	4165	4165	0
147	20240802	163300	368497065	4165	4165	4165	4165	0
148	20240802	163200	368497065	4165	4165	4165	4165	0
149	20240802	163100	368497065	4165	4165	4165	4165	0
150	20240802	163000	368497065	4165	4165	4165	4165	0
151	20240802	162900	368497065	4165	4165	4165	4165	0
152	20240802	162800	368497065	4165	4165	4165	4165	818
153	20240802	162700	368497065	4165	4165	4165	4165	0
154	20240802	162600	368497065	4165	4165	4165	4165	0
155	20240802	162500	368497065	4165	4165	4165	4165	0
156	20240802	162400	368497065	4165	4165	4165	4165	0
157	20240802	162300	368497065	4165	4165	4165	4165	0
158	20240802	162200	368497065	4165	4165	4165	4165	0
159	20240802	162100	368497065	4165	4165	4165	4165	0
160	20240802	162000	368497065	4165	4165	4165	4165	0
161	20240802	161900	368497065	4165	4165	4165	4165	0
162	20240802	161800	368497065	4165	4165	4165	4165	0
163	20240802	161700	368497065	4165	4165	4165	4165	0
164	20240802	161600	368497065	4165	4165	4165	4165	0
165	20240802	161500	368497065	4165	4165	4165	4165	0
166	20240802	161400	368497065	4165	4165	4165	4165	0
167	20240802	161300	368497065	4165	4165	4165	4165	0
168	20240802	161200	368497065	4165	4165	4165	4165	0
169	20240802	161100	368497065	4165	4165	4165	4165	0
170	20240802	161000	368497065	4165	4165	4165	4165	0
171	20240802	160900	368497065	4165	4165	4165	4165	0
172	20240802	160800	368497065	4165	4165	4165	4165	0
173	20240802	160700	368497065	4165	4165	4165	4165	0
174	20240802	160600	368497065	4165	4165	4165	4165	0
175	20240802	160500	368497065	4165	4165	4165	4165	0
176	20240802	160400	368497065	4165	4165	4165	4165	0
177	20240802	160300	368497065	4165	4165	4165	4165	0
178	20240802	160200	368497065	4165	4165	4165	4165	0
179	20240802	160100	368497065	4165	4165	4165	4165	0
180	20240802	160000	368497065	4165	4165	4165	4165	0
181	20240802	155900	368497065	4165	4165	4165	4165	0
182	20240802	155800	368497065	4165	4165	4165	4165	818
183	20240802	155700	368497065	4165	4165	4165	4165	0
184	20240802	155600	368497065	4165	4165	4165	4165	0
185	20240802	155500	368497065	4165	4165	4165	4165	0
186	20240802	155400	368497065	4165	4165	4165	4165	0
187	20240802	155300	368497065	4165	4165	4165	4165	0
188	20240802	155200	368497065	4165	4165	4165	4165	0
189	20240802	155100	368497065	4165	4165	4165	4165	0
190	20240802	155000	368497065	4165	4165	4165	4165	0
191	20240802	154900	368497065	4165	4165	4165	4165	0
192	20240802	154800	368497065	4165	4165	4165	4165	0
193	20240802	154700	368497065	4165	4165	4165	4165	0
194	20240802	154600	368497065	4165	4165	4165	4165	0
195	20240802	154500	368497065	4165	4165	4165	4165	0
196	20240802	154400	368497065	4165	4165	4165	4165	0
197	20240802	154300	368497065	4165	4165	4165	4165	0
198	20240802	154200	368497065	4165	4165	4165	4165	0
199	20240802	154100	368497065	4165	4165	4165	4165	0
200	20240802	154000	368497065	4165	4165	4165	4165	0
201	20240802	153900	368497065	4165	4165	4165	4165	0
202	20240802	153800	368497065	4165	4165	4165	4165	0
203	20240802	153700	368497065	4165	4165	4165	4165	0
204	20240802	153600	368497065	4165	4165	4165	4165	0
205	20240802	153500	368497065	4165	4165	4165	4165	0
206	20240802	153400	368497065	4165	4165	4165	4165	0
207	20240802	153300	368497065	4165	4165	4165	4165	0
208	20240802	153200	368497065	4165	4165	4165	4165	0
209	20240802	153100	368497065	4165	4165	4165	4165	0
210	20240802	153000	368497065	4165	4165	4165	4165	818
211	20240802	152900	365090095	4165	4165	4165	4165	0
212	20240802	152800	365090095	4165	4165	4165	4165	0
213	20240802	152700	365090095	4165	4165	4165	4165	0
214	20240802	152600	365090095	4165	4165	4165	4165	0
215	20240802	152500	365090095	4165	4165	4165	4165	0
216	20240802	152400	365090095	4165	4165	4165	4165	0
217	20240802	152300	365090095	4165	4165	4165	4165	0
218	20240802	152200	365090095	4165	4165	4165	4165	0
219	20240802	152100	365090095	4165	4165	4165	4165	0
220	20240802	152000	365090095	4165	4165	4165	4165	0
221	20240802	151900	365090095	4165	4140	4165	4125	70
222	20240802	151800	364800950	4140	4140	4140	4140	1
223	20240802	151700	364796810	4145	4145	4145	4145	0
224	20240802	151600	364796810	4145	4145	4145	4145	0
225	20240802	151500	364796810	4145	4145	4145	4145	0
226	20240802	151400	364796810	4145	4145	4145	4125	78
227	20240802	151300	364474435	4135	4140	4140	4135	258
228	20240802	151200	363406350	4150	4150	4150	4150	0
229	20240802	151100	363406350	4150	4150	4150	4150	0
230	20240802	151000	363406350	4150	4145	4150	4145	301
231	20240802	150900	362158700	4145	4145	4145	4145	0
232	20240802	150800	362158700	4145	4140	4145	4140	3
233	20240802	150700	362146275	4150	4150	4150	4150	0
234	20240802	150600	362146275	4150	4140	4150	4135	419
235	20240802	150500	360413675	4155	4135	4155	4135	81
236	20240802	150400	360077770	4135	4145	4150	4135	532
237	20240802	150300	357873565	4145	4155	4155	4145	205
238	20240802	150200	357023235	4155	4165	4165	4145	98
239	20240802	150100	356616810	4160	4165	4170	4160	319
240	20240802	150000	355287640	4170	4170	4170	4170	0
241	20240802	145900	355287640	4170	4155	4170	4150	312
242	20240802	145800	353991295	4160	4155	4160	4150	75
243	20240802	145700	353679675	4145	4160	4160	4145	103
244	20240802	145600	353252690	4160	4155	4160	4155	1002
245	20240802	145500	349084975	4155	4145	4155	4140	198
246	20240802	145400	348264115	4140	4140	4140	4140	73
247	20240802	145300	347961895	4145	4150	4150	4145	7
248	20240802	145200	347932875	4145	4145	4150	4145	343
249	20240802	145100	346511130	4145	4130	4145	4130	304
250	20240802	145000	345254075	4135	4120	4135	4120	524
251	20240802	144900	343093460	4120	4115	4120	4105	84
252	20240802	144800	342748570	4120	4120	4125	4115	22
253	20240802	144700	342657985	4115	4110	4115	4110	682
254	20240802	144600	339851560	4115	4105	4115	4105	10
255	20240802	144500	339810490	4110	4125	4125	4110	4
256	20240802	144400	339794030	4120	4115	4130	4115	10
257	20240802	144300	339752790	4125	4115	4125	4115	17
258	20240802	144200	339682690	4105	4115	4115	4100	3018
259	20240802	144100	327294525	4115	4110	4130	4110	2804
260	20240802	144000	315770045	4115	4115	4115	4115	0
261	20240802	143900	315770045	4115	4110	4115	4110	2
262	20240802	143800	315761820	4130	4110	4130	4110	42
263	20240802	143700	315589140	4130	4110	4130	4110	296
264	20240802	143600	314371915	4125	4120	4125	4120	6
265	20240802	143500	314347180	4130	4125	4130	4115	1276
266	20240802	143400	309084130	4130	4135	4135	4120	967
267	20240802	143300	305100000	4130	4125	4130	4125	4
268	20240802	143200	305083490	4125	4125	4125	4125	3
269	20240802	143100	305071115	4125	4130	4135	4120	84
270	20240802	143000	304724795	4130	4125	4130	4125	304
271	20240802	142900	303470525	4130	4125	4130	4125	3
272	20240802	142800	303458140	4130	4125	4130	4125	5
273	20240802	142700	303437510	4130	4130	4130	4130	1
274	20240802	142600	303433380	4125	4125	4130	4125	5
275	20240802	142500	303412750	4130	4125	4130	4125	72
276	20240802	142400	303115745	4120	4120	4120	4120	10
277	20240802	142300	303074545	4120	4120	4125	4120	104
278	20240802	142200	302646030	4125	4125	4125	4125	1
279	20240802	142100	302641905	4120	4125	4125	4120	251
280	20240802	142000	301607440	4130	4130	4130	4130	0
281	20240802	141900	301607440	4130	4130	4130	4130	72
282	20240802	141800	301310080	4125	4125	4125	4125	10
283	20240802	141700	301268830	4125	4125	4125	4125	6
284	20240802	141600	301244080	4125	4125	4125	4125	4
285	20240802	141500	301227580	4125	4125	4125	4125	0
286	20240802	141400	301227580	4125	4120	4125	4120	72
287	20240802	141300	300930925	4120	4120	4120	4120	384
288	20240802	141200	299348845	4125	4125	4125	4125	1
289	20240802	141100	299344720	4120	4120	4120	4120	196
290	20240802	141000	298537200	4130	4130	4130	4130	0
291	20240802	140900	298537200	4130	4130	4130	4130	0
292	20240802	140800	298537200	4130	4130	4130	4130	0
293	20240802	140700	298537200	4130	4130	4130	4130	0
294	20240802	140600	298537200	4130	4125	4130	4125	2
295	20240802	140500	298528945	4125	4130	4130	4125	3
296	20240802	140400	298516565	4125	4125	4125	4125	61
297	20240802	140300	298264940	4135	4130	4140	4130	40
298	20240802	140200	298099600	4130	4135	4140	4130	317
299	20240802	140100	296788810	4130	4130	4130	4130	10
300	20240802	140000	296747510	4135	4135	4135	4135	0
301	20240802	135900	296747510	4135	4135	4140	4130	19
302	20240802	135800	296668970	4145	4145	4145	4145	0
303	20240802	135700	296668970	4145	4150	4150	4140	7
304	20240802	135600	296639960	4150	4140	4155	4140	17
305	20240802	135500	296569510	4155	4145	4155	4140	84
306	20240802	135400	296221055	4135	4135	4145	4135	47
307	20240802	135300	296026635	4140	4135	4150	4135	251
308	20240802	135200	294987495	4135	4130	4135	4130	9
309	20240802	135100	294950285	4140	4135	4140	4135	16
310	20240802	135000	294884120	4140	4125	4140	4125	51
311	20240802	134900	294673305	4120	4130	4135	4120	1108
312	20240802	134800	290098085	4135	4130	4135	4130	96
313	20240802	134700	289701575	4135	4135	4135	4135	0
314	20240802	134600	289701575	4135	4135	4135	4135	2
315	20240802	134500	289693305	4135	4135	4135	4135	0
316	20240802	134400	289693305	4135	4135	4135	4135	0
317	20240802	134300	289693305	4135	4135	4135	4135	10
318	20240802	134200	289651955	4135	4135	4135	4135	7
319	20240802	134100	289623010	4135	4135	4135	4135	0
320	20240802	134000	289623010	4135	4140	4140	4135	2049
321	20240802	133900	281140970	4145	4145	4145	4145	74
322	20240802	133800	280834240	4150	4150	4150	4150	239
323	20240802	133700	279842390	4150	4150	4150	4150	0
324	20240802	133600	279842390	4150	4150	4150	4150	0
325	20240802	133500	279842390	4150	4150	4150	4150	0
326	20240802	133400	279842390	4150	4150	4150	4150	12
327	20240802	133300	279792590	4160	4160	4160	4160	0
328	20240802	133200	279792590	4160	4160	4160	4160	0
329	20240802	133100	279792590	4160	4160	4160	4160	0
330	20240802	133000	279792590	4160	4160	4160	4160	0
331	20240802	132900	279792590	4160	4160	4160	4160	0
332	20240802	132800	279792590	4160	4160	4160	4160	1
333	20240802	132700	279788430	4150	4145	4150	4145	97
334	20240802	132600	279386130	4150	4150	4150	4150	0
335	20240802	132500	279386130	4150	4150	4150	4150	2
336	20240802	132400	279377830	4150	4150	4150	4150	0
337	20240802	132300	279377830	4150	4150	4150	4150	0
338	20240802	132200	279377830	4150	4150	4150	4150	2
339	20240802	132100	279369530	4140	4145	4145	4140	300
340	20240802	132000	278127105	4155	4150	4155	4150	37
341	20240802	131900	277973385	4145	4150	4150	4145	63
342	20240802	131800	277712185	4150	4150	4150	4150	16
343	20240802	131700	277645785	4150	4150	4150	4150	0
344	20240802	131600	277645785	4150	4150	4150	4150	0
345	20240802	131500	277645785	4150	4150	4150	4150	208
346	20240802	131400	276782585	4150	4160	4160	4145	3004
347	20240802	131300	264302530	4155	4155	4155	4155	1000
348	20240802	131200	260147530	4160	4160	4160	4160	1
349	20240802	131100	260143370	4160	4160	4160	4160	2
350	20240802	131000	260135050	4155	4160	4160	4155	2644
351	20240802	130900	249149225	4165	4160	4165	4160	51
352	20240802	130800	248937060	4165	4165	4165	4165	0
353	20240802	130700	248937060	4165	4165	4165	4160	178
354	20240802	130600	248196315	4170	4170	4170	4170	31
355	20240802	130500	248067045	4170	4165	4170	4165	3
356	20240802	130400	248054545	4160	4165	4165	4160	309
357	20240802	130300	246769100	4165	4165	4165	4165	0
358	20240802	130200	246769100	4165	4165	4165	4165	4
359	20240802	130100	246752440	4165	4165	4165	4165	20
360	20240802	130000	246669140	4170	4170	4170	4170	0
361	20240802	125900	246669140	4170	4170	4170	4170	0
362	20240802	125800	246669140	4170	4170	4170	4170	12
363	20240802	125700	246619100	4170	4170	4170	4170	2
364	20240802	125600	246610760	4165	4165	4165	4165	0
365	20240802	125500	246610760	4165	4165	4165	4165	2
366	20240802	125400	246602430	4160	4160	4160	4160	20
367	20240802	125300	246519230	4170	4170	4170	4170	0
368	20240802	125200	246519230	4170	4170	4170	4170	0
369	20240802	125100	246519230	4170	4170	4170	4170	0
370	20240802	125000	246519230	4170	4165	4170	4165	7
371	20240802	124900	246490070	4170	4170	4170	4170	0
372	20240802	124800	246490070	4170	4170	4170	4170	0
373	20240802	124700	246490070	4170	4170	4170	4170	0
374	20240802	124600	246490070	4170	4170	4170	4170	0
375	20240802	124500	246490070	4170	4170	4170	4170	2
376	20240802	124400	246481730	4170	4165	4170	4165	2
377	20240802	124300	246473395	4160	4170	4170	4160	49
378	20240802	124200	246269185	4165	4165	4165	4165	3
379	20240802	124100	246256690	4170	4170	4170	4170	1
380	20240802	124000	246252520	4165	4165	4165	4165	13
381	20240802	123900	246198375	4175	4175	4175	4175	1
382	20240802	123800	246194200	4170	4170	4170	4170	2
383	20240802	123700	246185860	4175	4175	4175	4175	5
384	20240802	123600	246164985	4170	4165	4170	4165	40
385	20240802	123500	245998190	4170	4170	4170	4170	0
386	20240802	123400	245998190	4170	4170	4170	4170	0
387	20240802	123300	245998190	4170	4170	4170	4170	0
388	20240802	123200	245998190	4170	4170	4170	4170	0
389	20240802	123100	245998190	4170	4170	4170	4170	192
390	20240802	123000	245197550	4165	4165	4165	4165	0
391	20240802	122900	245197550	4165	4165	4165	4165	2
392	20240802	122800	245189220	4170	4170	4170	4170	1
393	20240802	122700	245185050	4165	4165	4165	4165	1
394	20240802	122600	245180885	4165	4160	4165	4160	131
395	20240802	122500	244635920	4160	4160	4160	4160	30
396	20240802	122400	244511120	4165	4165	4165	4165	0
397	20240802	122300	244511120	4165	4165	4165	4165	0
398	20240802	122200	244511120	4165	4165	4165	4165	160
399	20240802	122100	243844720	4160	4160	4160	4160	2
400	20240802	122000	243836400	4165	4165	4165	4165	0
401	20240802	121900	243836400	4165	4165	4165	4165	0
402	20240802	121800	243836400	4165	4165	4165	4165	0
403	20240802	121700	243836400	4165	4165	4165	4165	0
404	20240802	121600	243836400	4165	4165	4165	4165	0
405	20240802	121500	243836400	4165	4165	4165	4165	1
406	20240802	121400	243832235	4160	4155	4160	4155	2208
407	20240802	121300	234657990	4155	4155	4155	4155	23
408	20240802	121200	234562425	4165	4165	4165	4165	0
409	20240802	121100	234562425	4165	4160	4165	4160	2
410	20240802	121000	234554100	4160	4160	4160	4160	0
411	20240802	120900	234554100	4160	4165	4165	4155	232
412	20240802	120800	233590060	4175	4175	4175	4175	0
413	20240802	120700	233590060	4175	4175	4175	4175	0
414	20240802	120600	233590060	4175	4175	4175	4175	0
415	20240802	120500	233590060	4175	4175	4175	4175	0
416	20240802	120400	233590060	4175	4175	4175	4175	3
417	20240802	120300	233577535	4180	4170	4180	4170	230
418	20240802	120200	232616245	4155	4155	4155	4155	0
419	20240802	120100	232616245	4155	4155	4155	4155	2
420	20240802	120000	232607935	4165	4165	4165	4165	0
421	20240802	115900	232607935	4165	4165	4165	4165	0
422	20240802	115800	232607935	4165	4165	4165	4165	0
423	20240802	115700	232607935	4165	4165	4165	4165	0
424	20240802	115600	232607935	4165	4165	4165	4165	0
425	20240802	115500	232607935	4165	4155	4165	4155	6
426	20240802	115400	232582975	4160	4165	4165	4155	249
427	20240802	115300	231547195	4160	4160	4160	4160	1
428	20240802	115200	231543035	4160	4160	4160	4160	0
429	20240802	115100	231543035	4160	4160	4160	4155	722
430	20240802	115000	228543115	4155	4165	4165	4155	51
431	20240802	114900	228330710	4165	4165	4165	4165	0
432	20240802	114800	228330710	4165	4165	4165	4165	0
433	20240802	114700	228330710	4165	4165	4165	4165	0
434	20240802	114600	228330710	4165	4165	4165	4165	1
435	20240802	114500	228326545	4160	4160	4160	4160	2
436	20240802	114400	228318225	4160	4160	4160	4160	71
437	20240802	114300	228022865	4165	4165	4165	4165	1
438	20240802	114200	228018700	4160	4155	4160	4155	6
439	20240802	114100	227993765	4165	4165	4165	4165	1
440	20240802	114000	227989600	4160	4160	4160	4160	0
441	20240802	113900	227989600	4160	4160	4160	4160	1
442	20240802	113800	227985440	4160	4160	4160	4160	2
443	20240802	113700	227977120	4165	4165	4165	4165	0
444	20240802	113600	227977120	4165	4165	4165	4165	1
445	20240802	113500	227972955	4160	4165	4165	4160	6
446	20240802	113400	227947990	4160	4160	4160	4160	0
447	20240802	113300	227947990	4160	4165	4195	4160	1764
448	20240802	113200	220607175	4175	4175	4175	4175	0
449	20240802	113100	220607175	4175	4170	4175	4170	5
450	20240802	113000	220586305	4175	4175	4175	4175	0
451	20240802	112900	220586305	4175	4175	4175	4175	0
452	20240802	112800	220586305	4175	4175	4175	4175	0
453	20240802	112700	220586305	4175	4175	4175	4175	0
454	20240802	112600	220586305	4175	4175	4175	4175	0
455	20240802	112500	220586305	4175	4175	4175	4175	6
456	20240802	112400	220561255	4175	4170	4175	4170	3
457	20240802	112300	220548740	4170	4170	4170	4165	88
458	20240802	112200	220181960	4165	4165	4165	4165	0
459	20240802	112100	220181960	4165	4175	4175	4165	3
460	20240802	112000	220169455	4170	4170	4175	4165	25
461	20240802	111900	220065280	4170	4165	4170	4155	651
462	20240802	111800	217357220	4175	4170	4175	4170	9
463	20240802	111700	217319685	4180	4180	4180	4175	37
464	20240802	111600	217165040	4180	4180	4180	4180	4
465	20240802	111500	217148320	4175	4185	4195	4175	171
466	20240802	111400	216432705	4180	4180	4180	4180	2
467	20240802	111300	216424345	4185	4185	4185	4185	0
468	20240802	111200	216424345	4185	4185	4185	4185	1
469	20240802	111100	216420160	4180	4180	4180	4180	2
470	20240802	111000	216411800	4180	4185	4185	4180	216
471	20240802	110900	215508890	4195	4190	4195	4190	29
472	20240802	110800	215387265	4190	4185	4195	4185	34
473	20240802	110700	215244830	4200	4200	4200	4200	0
474	20240802	110600	215244830	4200	4190	4205	4190	196
475	20240802	110500	214421385	4190	4190	4200	4185	20
476	20240802	110400	214337565	4190	4190	4190	4190	1
477	20240802	110300	214333375	4180	4175	4180	4175	163
478	20240802	110200	213652845	4175	4175	4175	4175	2
479	20240802	110100	213644495	4175	4175	4175	4170	4
480	20240802	110000	213627805	4165	4160	4175	4155	1583
481	20240802	105900	207050095	4160	4180	4190	4160	1312
482	20240802	105800	201575945	4180	4170	4180	4170	37
483	20240802	105700	201421485	4190	4170	4190	4170	101
484	20240802	105600	200999800	4170	4155	4170	4155	2185
485	20240802	105500	191921045	4155	4145	4155	4140	103
486	20240802	105400	191493525	4155	4140	4155	4130	1066
487	20240802	105300	187090365	4150	4190	4190	4145	9199
488	20240802	105200	148802435	4195	4195	4195	4195	0
489	20240802	105100	148802435	4195	4195	4195	4195	4
490	20240802	105000	148785655	4190	4195	4195	4190	73
491	20240802	104900	148479775	4200	4200	4200	4200	0
492	20240802	104800	148479775	4200	4200	4200	4200	0
493	20240802	104700	148479775	4200	4200	4200	4200	2
494	20240802	104600	148471375	4180	4170	4180	4170	2
495	20240802	104500	148463025	4160	4190	4190	4160	997
496	20240802	104400	144302610	4200	4200	4200	4200	1
497	20240802	104300	144298410	4195	4200	4200	4195	6
498	20240802	104200	144273230	4190	4185	4190	4185	3
499	20240802	104100	144260665	4185	4185	4185	4185	1
500	20240802	104000	144256480	4180	4180	4180	4180	0
501	20240802	103900	144256480	4180	4180	4180	4180	1
502	20240802	103800	144252300	4190	4180	4190	4180	129
503	20240802	103700	143713045	4195	4195	4200	4185	68
504	20240802	103600	143428340	4195	4190	4195	4185	165
505	20240802	103500	142737180	4195	4195	4195	4195	0
506	20240802	103400	142737180	4195	4195	4195	4195	0
507	20240802	103300	142737180	4195	4195	4195	4195	0
508	20240802	103200	142737180	4195	4195	4195	4195	0
509	20240802	103100	142737180	4195	4195	4195	4195	2
510	20240802	103000	142728790	4195	4195	4195	4190	5
511	20240802	102900	142707830	4190	4190	4190	4190	22
512	20240802	102800	142615650	4195	4195	4195	4195	0
513	20240802	102700	142615650	4195	4195	4195	4195	0
514	20240802	102600	142615650	4195	4190	4195	4190	2
515	20240802	102500	142607265	4190	4195	4195	4190	536
516	20240802	102400	140361310	4200	4200	4200	4200	0
517	20240802	102300	140361310	4200	4200	4200	4200	10
518	20240802	102200	140319310	4210	4205	4210	4205	100
519	20240802	102100	139898315	4210	4205	4210	4205	1166
520	20240802	102000	134994455	4205	4210	4210	4200	47
521	20240802	101900	134796925	4215	4215	4215	4215	0
522	20240802	101800	134796925	4215	4230	4265	4215	229
523	20240802	101700	133831255	4230	4225	4230	4225	3
524	20240802	101600	133818575	4225	4225	4225	4225	0
525	20240802	101500	133818575	4225	4235	4270	4225	754
526	20240802	101400	130604270	4230	4220	4270	4220	23
527	20240802	101300	130506905	4220	4220	4220	4220	1
528	20240802	101200	130502685	4240	4220	4240	4220	690
529	20240802	101100	127582690	4210	4210	4210	4210	1
530	20240802	101000	127578480	4205	4205	4205	4205	1
531	20240802	100900	127574275	4205	4205	4220	4205	1543
532	20240802	100800	121077170	4205	4205	4205	4205	20
533	20240802	100700	120993070	4220	4205	4220	4205	2
534	20240802	100600	120984645	4195	4190	4205	4190	24
535	20240802	100500	120884055	4190	4195	4195	4190	202
536	20240802	100400	120037160	4200	4200	4200	4200	0
537	20240802	100300	120037160	4200	4180	4200	4165	1057
538	20240802	100200	115630950	4180	4200	4200	4180	2432
539	20240802	100100	105453615	4205	4200	4205	4200	16
540	20240802	100000	105386405	4200	4205	4205	4200	40
541	20240802	095900	105218350	4210	4210	4210	4210	1
542	20240802	095800	105214140	4210	4210	4210	4210	0
543	20240802	095700	105214140	4210	4210	4210	4210	0
544	20240802	095600	105214140	4210	4210	4210	4210	0
545	20240802	095500	105214140	4210	4210	4210	4210	0
546	20240802	095400	105214140	4210	4210	4210	4210	1
547	20240802	095300	105209930	4200	4195	4200	4190	21
548	20240802	095200	105121920	4195	4190	4195	4190	22
549	20240802	095100	105029635	4190	4195	4195	4190	5
550	20240802	095000	105008665	4190	4200	4200	4190	1705
551	20240802	094900	97853695	4210	4205	4210	4205	21
552	20240802	094800	97765290	4205	4210	4210	4205	57
553	20240802	094700	97525435	4205	4205	4205	4205	0
554	20240802	094600	97525435	4205	4205	4205	4205	0
555	20240802	094500	97525435	4205	4205	4205	4205	2
556	20240802	094400	97517025	4210	4210	4210	4210	0
557	20240802	094300	97517025	4210	4210	4210	4210	1
558	20240802	094200	97512815	4205	4205	4205	4205	10
559	20240802	094100	97470765	4205	4200	4205	4200	3
560	20240802	094000	97458160	4190	4190	4190	4190	77
561	20240802	093900	97135530	4190	4190	4190	4190	0
562	20240802	093800	97135530	4190	4185	4190	4170	916
563	20240802	093700	93308290	4185	4215	4215	4185	1598
564	20240802	093600	86611730	4215	4215	4215	4215	0
565	20240802	093500	86611730	4215	4195	4215	4195	3
566	20240802	093400	86599125	4180	4200	4200	4175	869
567	20240802	093300	82960385	4205	4205	4205	4205	0
568	20240802	093200	82960385	4205	4215	4215	4205	229
569	20240802	093100	81997380	4220	4195	4220	4195	923
570	20240802	093000	78125355	4180	4190	4190	4180	273
571	20240802	092900	76983355	4195	4195	4195	4195	21
572	20240802	092800	76895260	4185	4180	4185	4180	1844
573	20240802	092700	69183160	4180	4185	4185	4175	750
574	20240802	092600	66049735	4195	4185	4195	4185	191
575	20240802	092500	65249745	4190	4215	4215	4190	1104
576	20240802	092400	60623810	4200	4210	4210	4200	1100
577	20240802	092300	56003515	4215	4215	4215	4215	20
578	20240802	092200	55919215	4215	4210	4215	4210	21
579	20240802	092100	55830800	4210	4190	4210	4185	13
580	20240802	092000	55776335	4200	4230	4230	4200	4126
581	20240802	091900	38400780	4220	4225	4225	4215	1003
582	20240802	091800	34168120	4245	4240	4245	4215	1028
583	20240802	091700	29828260	4245	4255	4255	4230	1084
584	20240802	091600	25232690	4260	4255	4260	4250	6
585	20240802	091500	25207160	4240	4250	4260	4240	499
586	20240802	091400	23089795	4260	4265	4265	4255	18
587	20240802	091300	23013070	4265	4265	4270	4265	106
588	20240802	091200	22560975	4265	4265	4265	4260	6
589	20240802	091100	22535395	4265	4270	4270	4255	41
590	20240802	091000	22360740	4265	4280	4280	4265	21
591	20240802	090900	22271040	4290	4295	4295	4290	64
592	20240802	090800	21996285	4305	4305	4305	4305	0
593	20240802	090700	21996285	4305	4305	4305	4305	0
594	20240802	090600	21996285	4305	4320	4320	4305	63
595	20240802	090500	21724735	4325	4320	4325	4320	49
596	20240802	090400	21513050	4320	4295	4320	4275	203
597	20240802	090300	20640220	4290	4255	4290	4250	2784
598	20240802	090200	8709100	4285	4250	4295	4250	393
599	20240802	090100	7026695	4220	4295	4295	4210	802
600	20240802	090000	3617020	4295	4355	4355	4295	837