KissMeData/084730/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	937226280	11530	11530	11530	11530	585
3	20240802	195200	937226280	11530	11530	11530	11530	0
4	20240802	195100	937226280	11530	11530	11530	11530	0
5	20240802	195000	937226280	11530	11530	11530	11530	0
6	20240802	194900	937226280	11530	11530	11530	11530	0
7	20240802	194800	937226280	11530	11530	11530	11530	0
8	20240802	194700	937226280	11530	11530	11530	11530	0
9	20240802	194600	937226280	11530	11530	11530	11530	0
10	20240802	194500	937226280	11530	11530	11530	11530	0
11	20240802	194400	937226280	11530	11530	11530	11530	0
12	20240802	194300	937226280	11530	11530	11530	11530	0
13	20240802	194200	937226280	11530	11530	11530	11530	0
14	20240802	194100	937226280	11530	11530	11530	11530	0
15	20240802	194000	937226280	11530	11530	11530	11530	0
16	20240802	193900	937226280	11530	11530	11530	11530	0
17	20240802	193800	937226280	11530	11530	11530	11530	0
18	20240802	193700	937226280	11530	11530	11530	11530	0
19	20240802	193600	937226280	11530	11530	11530	11530	0
20	20240802	193500	937226280	11530	11530	11530	11530	0
21	20240802	193400	937226280	11530	11530	11530	11530	0
22	20240802	193300	937226280	11530	11530	11530	11530	0
23	20240802	193200	937226280	11530	11530	11530	11530	0
24	20240802	193100	937226280	11530	11530	11530	11530	0
25	20240802	193000	937226280	11530	11530	11530	11530	0
26	20240802	192900	937226280	11530	11530	11530	11530	0
27	20240802	192800	937226280	11530	11530	11530	11530	0
28	20240802	192700	937226280	11530	11530	11530	11530	0
29	20240802	192600	937226280	11530	11530	11530	11530	0
30	20240802	192500	937226280	11530	11530	11530	11530	0
31	20240802	192400	937226280	11530	11530	11530	11530	0
32	20240802	192300	937226280	11530	11530	11530	11530	585
33	20240802	192200	937226280	11530	11530	11530	11530	0
34	20240802	192100	937226280	11530	11530	11530	11530	0
35	20240802	192000	937226280	11530	11530	11530	11530	0
36	20240802	191900	937226280	11530	11530	11530	11530	0
37	20240802	191800	937226280	11530	11530	11530	11530	0
38	20240802	191700	937226280	11530	11530	11530	11530	0
39	20240802	191600	937226280	11530	11530	11530	11530	0
40	20240802	191500	937226280	11530	11530	11530	11530	0
41	20240802	191400	937226280	11530	11530	11530	11530	0
42	20240802	191300	937226280	11530	11530	11530	11530	0
43	20240802	191200	937226280	11530	11530	11530	11530	0
44	20240802	191100	937226280	11530	11530	11530	11530	0
45	20240802	191000	937226280	11530	11530	11530	11530	0
46	20240802	190900	937226280	11530	11530	11530	11530	0
47	20240802	190800	937226280	11530	11530	11530	11530	0
48	20240802	190700	937226280	11530	11530	11530	11530	0
49	20240802	190600	937226280	11530	11530	11530	11530	0
50	20240802	190500	937226280	11530	11530	11530	11530	0
51	20240802	190400	937226280	11530	11530	11530	11530	0
52	20240802	190300	937226280	11530	11530	11530	11530	0
53	20240802	190200	937226280	11530	11530	11530	11530	0
54	20240802	190100	937226280	11530	11530	11530	11530	0
55	20240802	190000	937226280	11530	11530	11530	11530	0
56	20240802	185900	937226280	11530	11530	11530	11530	0
57	20240802	185800	937226280	11530	11530	11530	11530	0
58	20240802	185700	937226280	11530	11530	11530	11530	0
59	20240802	185600	937226280	11530	11530	11530	11530	0
60	20240802	185500	937226280	11530	11530	11530	11530	0
61	20240802	185400	937226280	11530	11530	11530	11530	0
62	20240802	185300	937226280	11530	11530	11530	11530	585
63	20240802	185200	937226280	11530	11530	11530	11530	0
64	20240802	185100	937226280	11530	11530	11530	11530	0
65	20240802	185000	937226280	11530	11530	11530	11530	0
66	20240802	184900	937226280	11530	11530	11530	11530	0
67	20240802	184800	937226280	11530	11530	11530	11530	0
68	20240802	184700	937226280	11530	11530	11530	11530	0
69	20240802	184600	937226280	11530	11530	11530	11530	0
70	20240802	184500	937226280	11530	11530	11530	11530	0
71	20240802	184400	937226280	11530	11530	11530	11530	0
72	20240802	184300	937226280	11530	11530	11530	11530	0
73	20240802	184200	937226280	11530	11530	11530	11530	0
74	20240802	184100	937226280	11530	11530	11530	11530	0
75	20240802	184000	937226280	11530	11530	11530	11530	0
76	20240802	183900	937226280	11530	11530	11530	11530	0
77	20240802	183800	937226280	11530	11530	11530	11530	0
78	20240802	183700	937226280	11530	11530	11530	11530	0
79	20240802	183600	937226280	11530	11530	11530	11530	0
80	20240802	183500	937226280	11530	11530	11530	11530	0
81	20240802	183400	937226280	11530	11530	11530	11530	0
82	20240802	183300	937226280	11530	11530	11530	11530	0
83	20240802	183200	937226280	11530	11530	11530	11530	0
84	20240802	183100	937226280	11530	11530	11530	11530	0
85	20240802	183000	937226280	11530	11530	11530	11530	0
86	20240802	182900	937226280	11530	11530	11530	11530	0
87	20240802	182800	937226280	11530	11530	11530	11530	0
88	20240802	182700	937226280	11530	11530	11530	11530	0
89	20240802	182600	937226280	11530	11530	11530	11530	0
90	20240802	182500	937226280	11530	11530	11530	11530	0
91	20240802	182400	937226280	11530	11530	11530	11530	0
92	20240802	182300	937226280	11530	11530	11530	11530	585
93	20240802	182200	937226280	11530	11530	11530	11530	0
94	20240802	182100	937226280	11530	11530	11530	11530	0
95	20240802	182000	937226280	11530	11530	11530	11530	0
96	20240802	181900	937226280	11530	11530	11530	11530	0
97	20240802	181800	937226280	11530	11530	11530	11530	0
98	20240802	181700	937226280	11530	11530	11530	11530	0
99	20240802	181600	937226280	11530	11530	11530	11530	0
100	20240802	181500	937226280	11530	11530	11530	11530	0
101	20240802	181400	937226280	11530	11530	11530	11530	0
102	20240802	181300	937226280	11530	11530	11530	11530	0
103	20240802	181200	937226280	11530	11530	11530	11530	0
104	20240802	181100	937226280	11530	11530	11530	11530	0
105	20240802	181000	937226280	11530	11530	11530	11530	0
106	20240802	180900	937226280	11530	11530	11530	11530	0
107	20240802	180800	937226280	11530	11530	11530	11530	0
108	20240802	180700	937226280	11530	11530	11530	11530	0
109	20240802	180600	937226280	11530	11530	11530	11530	0
110	20240802	180500	937226280	11530	11530	11530	11530	0
111	20240802	180400	937226280	11530	11530	11530	11530	0
112	20240802	180300	937226280	11530	11530	11530	11530	0
113	20240802	180200	937226280	11530	11530	11530	11530	0
114	20240802	180100	937226280	11530	11530	11530	11530	0
115	20240802	180000	937226280	11530	11530	11530	11530	0
116	20240802	175900	937226280	11530	11530	11530	11530	0
117	20240802	175800	937226280	11530	11530	11530	11530	0
118	20240802	175700	937226280	11530	11530	11530	11530	0
119	20240802	175600	937226280	11530	11530	11530	11530	0
120	20240802	175500	937226280	11530	11530	11530	11530	0
121	20240802	175400	937226280	11530	11530	11530	11530	0
122	20240802	175300	937226280	11530	11530	11530	11530	585
123	20240802	175200	937226280	11530	11530	11530	11530	0
124	20240802	175100	937226280	11530	11530	11530	11530	0
125	20240802	175000	937226280	11530	11530	11530	11530	0
126	20240802	174900	937226280	11530	11530	11530	11530	0
127	20240802	174800	937226280	11530	11530	11530	11530	0
128	20240802	174700	937226280	11530	11530	11530	11530	0
129	20240802	174600	937226280	11530	11530	11530	11530	0
130	20240802	174500	937226280	11530	11530	11530	11530	0
131	20240802	174400	937226280	11530	11530	11530	11530	0
132	20240802	174300	937226280	11530	11530	11530	11530	0
133	20240802	174200	937226280	11530	11530	11530	11530	0
134	20240802	174100	937226280	11530	11530	11530	11530	0
135	20240802	174000	937226280	11530	11530	11530	11530	0
136	20240802	173900	937226280	11530	11530	11530	11530	0
137	20240802	173800	937226280	11530	11530	11530	11530	0
138	20240802	173700	937226280	11530	11530	11530	11530	0
139	20240802	173600	937226280	11530	11530	11530	11530	0
140	20240802	173500	937226280	11530	11530	11530	11530	0
141	20240802	173400	937226280	11530	11530	11530	11530	0
142	20240802	173300	937226280	11530	11530	11530	11530	0
143	20240802	173200	937226280	11530	11530	11530	11530	0
144	20240802	173100	937226280	11530	11530	11530	11530	0
145	20240802	173000	937226280	11530	11530	11530	11530	0
146	20240802	172900	937226280	11530	11530	11530	11530	0
147	20240802	172800	937226280	11530	11530	11530	11530	0
148	20240802	172700	937226280	11530	11530	11530	11530	0
149	20240802	172600	937226280	11530	11530	11530	11530	0
150	20240802	172500	937226280	11530	11530	11530	11530	0
151	20240802	172400	937226280	11530	11530	11530	11530	0
152	20240802	172300	937226280	11530	11530	11530	11530	585
153	20240802	172200	937226280	11530	11530	11530	11530	0
154	20240802	172100	937226280	11530	11530	11530	11530	0
155	20240802	172000	937226280	11530	11530	11530	11530	0
156	20240802	171900	937226280	11530	11530	11530	11530	0
157	20240802	171800	937226280	11530	11530	11530	11530	0
158	20240802	171700	937226280	11530	11530	11530	11530	0
159	20240802	171600	937226280	11530	11530	11530	11530	0
160	20240802	171500	937226280	11530	11530	11530	11530	0
161	20240802	171400	937226280	11530	11530	11530	11530	0
162	20240802	171300	937226280	11530	11530	11530	11530	0
163	20240802	171200	937226280	11530	11530	11530	11530	0
164	20240802	171100	937226280	11530	11530	11530	11530	0
165	20240802	171000	937226280	11530	11530	11530	11530	0
166	20240802	170900	937226280	11530	11530	11530	11530	0
167	20240802	170800	937226280	11530	11530	11530	11530	0
168	20240802	170700	937226280	11530	11530	11530	11530	0
169	20240802	170600	937226280	11530	11530	11530	11530	0
170	20240802	170500	937226280	11530	11530	11530	11530	0
171	20240802	170400	937226280	11530	11530	11530	11530	0
172	20240802	170300	937226280	11530	11530	11530	11530	0
173	20240802	170200	937226280	11530	11530	11530	11530	0
174	20240802	170100	937226280	11530	11530	11530	11530	0
175	20240802	170000	937226280	11530	11530	11530	11530	0
176	20240802	165900	937226280	11530	11530	11530	11530	0
177	20240802	165800	937226280	11530	11530	11530	11530	0
178	20240802	165700	937226280	11530	11530	11530	11530	0
179	20240802	165600	937226280	11530	11530	11530	11530	0
180	20240802	165500	937226280	11530	11530	11530	11530	0
181	20240802	165400	937226280	11530	11530	11530	11530	0
182	20240802	165300	937226280	11530	11530	11530	11530	585
183	20240802	165200	937226280	11530	11530	11530	11530	0
184	20240802	165100	937226280	11530	11530	11530	11530	0
185	20240802	165000	937226280	11530	11530	11530	11530	0
186	20240802	164900	937226280	11530	11530	11530	11530	0
187	20240802	164800	937226280	11530	11530	11530	11530	0
188	20240802	164700	937226280	11530	11530	11530	11530	0
189	20240802	164600	937226280	11530	11530	11530	11530	0
190	20240802	164500	937226280	11530	11530	11530	11530	0
191	20240802	164400	937226280	11530	11530	11530	11530	0
192	20240802	164300	937226280	11530	11530	11530	11530	0
193	20240802	164200	937226280	11530	11530	11530	11530	0
194	20240802	164100	937226280	11530	11530	11530	11530	0
195	20240802	164000	937226280	11530	11530	11530	11530	0
196	20240802	163900	937226280	11530	11530	11530	11530	0
197	20240802	163800	937226280	11530	11530	11530	11530	0
198	20240802	163700	937226280	11530	11530	11530	11530	0
199	20240802	163600	937226280	11530	11530	11530	11530	0
200	20240802	163500	937226280	11530	11530	11530	11530	0
201	20240802	163400	937226280	11530	11530	11530	11530	0
202	20240802	163300	937226280	11530	11530	11530	11530	0
203	20240802	163200	937226280	11530	11530	11530	11530	0
204	20240802	163100	937226280	11530	11530	11530	11530	0
205	20240802	163000	937226280	11530	11530	11530	11530	0
206	20240802	162900	937226280	11530	11530	11530	11530	0
207	20240802	162800	937226280	11530	11530	11530	11530	0
208	20240802	162700	937226280	11530	11530	11530	11530	0
209	20240802	162600	937226280	11530	11530	11530	11530	0
210	20240802	162500	937226280	11530	11530	11530	11530	0
211	20240802	162400	937226280	11530	11530	11530	11530	0
212	20240802	162300	937226280	11530	11530	11530	11530	585
213	20240802	162200	937226280	11530	11530	11530	11530	0
214	20240802	162100	937226280	11530	11530	11530	11530	0
215	20240802	162000	937226280	11530	11530	11530	11530	0
216	20240802	161900	937226280	11530	11530	11530	11530	0
217	20240802	161800	937226280	11530	11530	11530	11530	0
218	20240802	161700	937226280	11530	11530	11530	11530	0
219	20240802	161600	937226280	11530	11530	11530	11530	0
220	20240802	161500	937226280	11530	11530	11530	11530	0
221	20240802	161400	937226280	11530	11530	11530	11530	0
222	20240802	161300	937226280	11530	11530	11530	11530	0
223	20240802	161200	937226280	11530	11530	11530	11530	0
224	20240802	161100	937226280	11530	11530	11530	11530	0
225	20240802	161000	937226280	11530	11530	11530	11530	0
226	20240802	160900	937226280	11530	11530	11530	11530	0
227	20240802	160800	937226280	11530	11530	11530	11530	0
228	20240802	160700	937226280	11530	11530	11530	11530	0
229	20240802	160600	937226280	11530	11530	11530	11530	0
230	20240802	160500	937226280	11530	11530	11530	11530	0
231	20240802	160400	937226280	11530	11530	11530	11530	0
232	20240802	160300	937226280	11530	11530	11530	11530	0
233	20240802	160200	937226280	11530	11530	11530	11530	0
234	20240802	160100	937226280	11530	11530	11530	11530	0
235	20240802	160000	937226280	11530	11530	11530	11530	0
236	20240802	155900	937226280	11530	11530	11530	11530	0
237	20240802	155800	937226280	11530	11530	11530	11530	0
238	20240802	155700	937226280	11530	11530	11530	11530	0
239	20240802	155600	937226280	11530	11530	11530	11530	0
240	20240802	155500	937226280	11530	11530	11530	11530	0
241	20240802	155400	937226280	11530	11530	11530	11530	0
242	20240802	155300	937226280	11530	11530	11530	11530	585
243	20240802	155200	937226280	11530	11530	11530	11530	0
244	20240802	155100	937226280	11530	11530	11530	11530	0
245	20240802	155000	937226280	11530	11530	11530	11530	0
246	20240802	154900	937226280	11530	11530	11530	11530	0
247	20240802	154800	937226280	11530	11530	11530	11530	0
248	20240802	154700	937226280	11530	11530	11530	11530	0
249	20240802	154600	937226280	11530	11530	11530	11530	0
250	20240802	154500	937226280	11530	11530	11530	11530	0
251	20240802	154400	937226280	11530	11530	11530	11530	0
252	20240802	154300	937226280	11530	11530	11530	11530	0
253	20240802	154200	937226280	11530	11530	11530	11530	0
254	20240802	154100	937226280	11530	11530	11530	11530	0
255	20240802	154000	937226280	11530	11530	11530	11530	0
256	20240802	153900	937226280	11530	11530	11530	11530	0
257	20240802	153800	937226280	11530	11530	11530	11530	0
258	20240802	153700	937226280	11530	11530	11530	11530	0
259	20240802	153600	937226280	11530	11530	11530	11530	0
260	20240802	153500	937226280	11530	11530	11530	11530	0
261	20240802	153400	937226280	11530	11530	11530	11530	0
262	20240802	153300	937226280	11530	11530	11530	11530	0
263	20240802	153200	937226280	11530	11530	11530	11530	0
264	20240802	153100	937226280	11530	11530	11530	11530	0
265	20240802	153000	937226280	11530	11530	11530	11530	585
266	20240802	152900	930481230	11520	11520	11520	11520	0
267	20240802	152800	930481230	11520	11520	11520	11520	0
268	20240802	152700	930481230	11520	11520	11520	11520	0
269	20240802	152600	930481230	11520	11520	11520	11520	0
270	20240802	152500	930481230	11520	11520	11520	11520	0
271	20240802	152400	930481230	11520	11520	11520	11520	0
272	20240802	152300	930481230	11520	11520	11520	11520	0
273	20240802	152200	930481230	11520	11520	11520	11520	0
274	20240802	152100	930481230	11520	11520	11520	11520	0
275	20240802	152000	930481230	11520	11520	11520	11520	0
276	20240802	151900	930481230	11520	11520	11520	11520	216
277	20240802	151800	927992910	11520	11540	11560	11520	2673
278	20240802	151700	897167840	11540	11540	11540	11540	0
279	20240802	151600	897167840	11540	11540	11540	11540	177
280	20240802	151500	895125260	11540	11540	11540	11530	609
281	20240802	151400	888097430	11550	11540	11550	11540	78
282	20240802	151300	887196740	11540	11540	11540	11540	297
283	20240802	151200	883769360	11540	11550	11550	11540	228
284	20240802	151100	881137430	11550	11550	11550	11550	600
285	20240802	151000	874207430	11560	11550	11560	11550	27
286	20240802	150900	873895370	11560	11560	11560	11560	68
287	20240802	150800	873109290	11560	11570	11570	11560	102
288	20240802	150700	871930150	11570	11580	11580	11570	69
289	20240802	150600	871131790	11570	11570	11570	11570	25
290	20240802	150500	870842540	11570	11570	11570	11570	124
291	20240802	150400	869407860	11550	11550	11550	11550	0
292	20240802	150300	869407860	11550	11550	11550	11550	1
293	20240802	150200	869396310	11550	11550	11550	11550	0
294	20240802	150100	869396310	11550	11550	11550	11550	12
295	20240802	150000	869257710	11570	11540	11570	11540	470
296	20240802	145900	863832410	11540	11550	11570	11540	79
297	20240802	145800	862919210	11570	11550	11570	11540	11
298	20240802	145700	862792130	11570	11540	11570	11540	38
299	20240802	145600	862353420	11540	11570	11600	11540	37
300	20240802	145500	861925930	11600	11530	11600	11530	110
301	20240802	145400	860654710	11540	11550	11550	11540	66
302	20240802	145300	859892660	11540	11540	11550	11530	119
303	20240802	145200	858519350	11540	11540	11540	11540	23
304	20240802	145100	858253930	11540	11540	11540	11540	13
305	20240802	145000	858103910	11540	11560	11560	11540	44
306	20240802	144900	857596000	11560	11550	11600	11550	72
307	20240802	144800	856763610	11540	11530	11540	11530	16
308	20240802	144700	856579030	11540	11520	11540	11520	124
309	20240802	144600	855149490	11520	11520	11520	11520	53
310	20240802	144500	854538930	11520	11530	11530	11520	250
311	20240802	144400	851656750	11530	11530	11530	11530	87
312	20240802	144300	850653640	11530	11540	11550	11530	219
313	20240802	144200	848127960	11540	11540	11550	11540	43
314	20240802	144100	847631730	11540	11530	11550	11530	38
315	20240802	144000	847193020	11540	11530	11540	11530	48
316	20240802	143900	846639570	11530	11530	11530	11530	23
317	20240802	143800	846374380	11530	11530	11540	11530	52
318	20240802	143700	845774640	11530	11530	11530	11530	123
319	20240802	143600	844356450	11530	11530	11530	11530	52
320	20240802	143500	843756890	11530	11530	11540	11530	65
321	20240802	143400	843007240	11530	11540	11540	11530	12
322	20240802	143300	842868830	11530	11530	11540	11520	244
323	20240802	143200	840055680	11530	11530	11530	11530	33
324	20240802	143100	839675190	11540	11530	11540	11530	44
325	20240802	143000	839167740	11540	11530	11540	11530	282
326	20240802	142900	835914950	11530	11530	11530	11520	62
327	20240802	142800	835200480	11530	11530	11540	11530	88
328	20240802	142700	834185340	11540	11570	11570	11530	911
329	20240802	142600	823666810	11570	11570	11580	11570	60
330	20240802	142500	822972600	11570	11570	11600	11570	33
331	20240802	142400	822590760	11570	11550	11570	11550	40
332	20240802	142300	822128330	11550	11550	11580	11550	50
333	20240802	142200	821550430	11550	11580	11580	11550	30
334	20240802	142100	821203650	11610	11540	11620	11540	5703
335	20240802	142000	755163050	11530	11570	11580	11530	608
336	20240802	141900	748142680	11560	11560	11580	11550	522
337	20240802	141800	742107560	11570	11630	11630	11570	7738
338	20240802	141700	652343820	11620	11660	11660	11620	4346
339	20240802	141600	601723840	11660	11660	11660	11660	26
340	20240802	141500	601420680	11660	11660	11660	11660	28
341	20240802	141400	601094200	11660	11680	11680	11660	797
342	20240802	141300	591800160	11680	11670	11690	11660	21
343	20240802	141200	591555190	11660	11660	11660	11660	15
344	20240802	141100	591380290	11660	11650	11670	11650	131
345	20240802	141000	589852700	11650	11650	11650	11650	8
346	20240802	140900	589759500	11650	11670	11670	11650	1019
347	20240802	140800	577877850	11670	11670	11670	11670	24
348	20240802	140700	577597770	11680	11660	11680	11660	246
349	20240802	140600	574727300	11660	11660	11660	11660	16
350	20240802	140500	574540740	11660	11660	11670	11660	20
351	20240802	140400	574307460	11670	11670	11670	11660	64
352	20240802	140300	573560940	11670	11660	11670	11660	13
353	20240802	140200	573409310	11660	11670	11670	11660	74
354	20240802	140100	572545790	11670	11680	11680	11660	17
355	20240802	140000	572347420	11670	11670	11670	11660	40
356	20240802	135900	571880730	11670	11670	11670	11670	23
357	20240802	135800	571612320	11680	11680	11680	11670	5
358	20240802	135700	571553950	11670	11660	11680	11660	80
359	20240802	135600	570620890	11670	11700	11700	11670	53
360	20240802	135500	570002260	11670	11660	11720	11660	124
361	20240802	135400	568555310	11660	11660	11660	11660	25
362	20240802	135300	568263810	11660	11690	11690	11660	870
363	20240802	135200	558110660	11690	11700	11700	11690	114
364	20240802	135100	556777270	11700	11700	11700	11700	140
365	20240802	135000	555139270	11700	11720	11720	11700	192
366	20240802	134900	552889190	11720	11720	11720	11720	16
367	20240802	134800	552701670	11720	11710	11720	11700	224
368	20240802	134700	550077160	11700	11680	11710	11680	129
369	20240802	134600	548569120	11680	11680	11690	11680	134
370	20240802	134500	547003050	11670	11670	11670	11670	41
371	20240802	134400	546524580	11670	11680	11680	11670	16
372	20240802	134300	546337840	11690	11680	11690	11660	1054
373	20240802	134200	534033370	11680	11680	11680	11680	21
374	20240802	134100	533788090	11680	11670	11700	11670	53
375	20240802	134000	533168720	11670	11670	11680	11670	66
376	20240802	133900	532398300	11670	11670	11670	11670	17
377	20240802	133800	532199910	11670	11670	11670	11670	41
378	20240802	133700	531721440	11670	11680	11690	11670	9
379	20240802	133600	531616320	11680	11680	11680	11680	37
380	20240802	133500	531184160	11680	11680	11680	11680	44
381	20240802	133400	530670240	11680	11680	11680	11680	9
382	20240802	133300	530565120	11680	11680	11680	11680	65
383	20240802	133200	529805920	11680	11680	11680	11680	15
384	20240802	133100	529630720	11680	11680	11680	11680	31
385	20240802	133000	529268640	11680	11680	11690	11680	39
386	20240802	132900	528813070	11680	11680	11680	11680	12
387	20240802	132800	528672910	11680	11680	11690	11680	29
388	20240802	132700	528334160	11680	11680	11680	11680	16
389	20240802	132600	528147280	11680	11680	11680	11680	33
390	20240802	132500	527761840	11680	11680	11680	11680	15
391	20240802	132400	527586640	11680	11680	11710	11680	52
392	20240802	132300	526979130	11680	11680	11680	11680	123
393	20240802	132200	525542490	11680	11690	11740	11680	108
394	20240802	132100	524279970	11680	11680	11680	11680	57
395	20240802	132000	523614210	11680	11700	11700	11680	6
396	20240802	131900	523544110	11690	11690	11700	11680	68
397	20240802	131800	522749240	11690	11690	11690	11690	22
398	20240802	131700	522492060	11690	11690	11690	11690	1012
399	20240802	131600	510661780	11690	11690	11690	11690	20
400	20240802	131500	510427980	11690	11690	11690	11690	37
401	20240802	131400	509995450	11690	11700	11700	11690	224
402	20240802	131300	507376850	11700	11710	11710	11700	22
403	20240802	131200	507119440	11730	11690	11730	11690	52
404	20240802	131100	506511510	11690	11700	11750	11690	234
405	20240802	131000	503773770	11700	11700	11700	11700	9
406	20240802	130900	503668470	11700	11700	11700	11700	49
407	20240802	130800	503095170	11700	11700	11710	11700	29
408	20240802	130700	502755770	11700	11700	11700	11700	35
409	20240802	130600	502346270	11710	11710	11710	11710	18
410	20240802	130500	502135490	11710	11710	11710	11710	36
411	20240802	130400	501713930	11720	11710	11740	11710	20
412	20240802	130300	501479680	11710	11700	11720	11700	58
413	20240802	130200	500800570	11700	11700	11710	11700	32
414	20240802	130100	500425960	11740	11700	11740	11700	5
415	20240802	130000	500367420	11700	11690	11700	11690	38
416	20240802	125900	499923120	11690	11690	11690	11690	24
417	20240802	125800	499642560	11700	11700	11710	11700	16
418	20240802	125700	499455340	11690	11700	11700	11690	55
419	20240802	125600	498812120	11700	11690	11700	11690	8
420	20240802	125500	498718560	11690	11690	11690	11690	31
421	20240802	125400	498356170	11690	11690	11690	11690	33
422	20240802	125300	497970400	11690	11690	11690	11690	30
423	20240802	125200	497619700	11690	11690	11690	11690	20
424	20240802	125100	497385900	11690	11700	11700	11690	17
425	20240802	125000	497187020	11710	11690	11710	11690	39
426	20240802	124900	496730820	11690	11700	11700	11690	13
427	20240802	124800	496578760	11700	11700	11700	11700	34
428	20240802	124700	496180960	11700	11680	11740	11680	164
429	20240802	124600	494261670	11680	11670	11680	11670	538
430	20240802	124500	487977900	11670	11680	11680	11670	428
431	20240802	124400	482979120	11680	11680	11680	11680	15
432	20240802	124300	482803920	11680	11680	11680	11680	179
433	20240802	124200	480713200	11690	11680	11690	11680	11
434	20240802	124100	480584680	11680	11680	11680	11680	34
435	20240802	124000	480187560	11680	11700	11700	11680	228
436	20240802	123900	477522220	11710	11690	11710	11690	14
437	20240802	123800	477358500	11690	11690	11690	11690	45
438	20240802	123700	476832450	11690	11690	11690	11690	3
439	20240802	123600	476797380	11690	11690	11690	11690	41
440	20240802	123500	476318090	11690	11680	11720	11680	25
441	20240802	123400	476025840	11680	11680	11680	11680	26
442	20240802	123300	475722160	11680	11670	11680	11670	70
443	20240802	123200	474904780	11670	11670	11670	11670	15
444	20240802	123100	474729730	11670	11670	11670	11670	38
445	20240802	123000	474286270	11670	11670	11670	11670	34
446	20240802	122900	473889490	11670	11670	11670	11670	32
447	20240802	122800	473516050	11670	11680	11700	11670	59
448	20240802	122700	472826980	11670	11660	11670	11660	58
449	20240802	122600	472150370	11660	11680	11680	11660	26
450	20240802	122500	471847190	11670	11670	11670	11660	79
451	20240802	122400	470925990	11670	11670	11680	11660	281
452	20240802	122300	467646910	11670	11680	11680	11670	455
453	20240802	122200	462332530	11680	11680	11680	11680	1090
454	20240802	122100	449601330	11680	11690	11700	11680	1294
455	20240802	122000	434474450	11700	11690	11700	11690	24
456	20240802	121900	434193790	11690	11700	11700	11690	31
457	20240802	121800	433831100	11700	11690	11700	11690	13
458	20240802	121700	433679110	11690	11690	11690	11690	36
459	20240802	121600	433258270	11690	11690	11720	11690	72
460	20240802	121500	432415520	11690	11680	11690	11680	66
461	20240802	121400	431644070	11680	11680	11680	11680	447
462	20240802	121300	426423110	11680	11680	11680	11680	10
463	20240802	121200	426306310	11680	11680	11680	11680	43
464	20240802	121100	425804070	11680	11680	11690	11680	13
465	20240802	121000	425652220	11680	11680	11680	11680	29
466	20240802	120900	425313500	11680	11680	11680	11680	25
467	20240802	120800	425021500	11680	11680	11680	11680	14
468	20240802	120700	424857980	11680	11680	11720	11680	36
469	20240802	120600	424437360	11680	11680	11680	11680	13
470	20240802	120500	424285520	11680	11680	11680	11680	38
471	20240802	120400	423841680	11680	11680	11680	11680	112
472	20240802	120300	422533520	11680	11680	11680	11680	39
473	20240802	120200	422078000	11680	11680	11680	11680	14
474	20240802	120100	421914480	11680	11680	11680	11680	12
475	20240802	120000	421774320	11680	11690	11690	11680	54
476	20240802	115900	421143490	11690	11680	11690	11680	41
477	20240802	115800	420664290	11680	11680	11680	11680	25
478	20240802	115700	420372290	11680	11680	11690	11680	38
479	20240802	115600	419928440	11680	11680	11680	11680	6
480	20240802	115500	419858360	11680	11680	11690	11680	40
481	20240802	115400	419391140	11680	11690	11690	11680	8
482	20240802	115300	419297690	11680	11690	11700	11680	40
483	20240802	115200	418830350	11690	11680	11700	11680	15
484	20240802	115100	418655100	11680	11680	11680	11680	38
485	20240802	115000	418211260	11680	11690	11720	11680	12
486	20240802	114900	418071030	11680	11680	11680	11680	11
487	20240802	114800	417942550	11700	11680	11700	11670	91
488	20240802	114700	416878530	11680	11670	11690	11670	18
489	20240802	114600	416668370	11670	11670	11670	11670	27
490	20240802	114500	416353280	11670	11670	11690	11670	26
491	20240802	114400	416049710	11670	11670	11690	11670	13
492	20240802	114300	415897880	11670	11680	11700	11660	40
493	20240802	114200	415431230	11700	11660	11700	11660	24
494	20240802	114100	415150860	11660	11680	11680	11660	33
495	20240802	114000	414766040	11700	11660	11700	11660	81
496	20240802	113900	413820480	11660	11680	11680	11660	38
497	20240802	113800	413377380	11660	11670	11680	11660	453
498	20240802	113700	408092920	11670	11670	11670	11670	5
499	20240802	113600	408034570	11680	11690	11700	11670	35
500	20240802	113500	407625820	11680	11680	11690	11680	20
501	20240802	113400	407392190	11690	11690	11690	11680	1729
502	20240802	113300	387187200	11690	11690	11700	11690	34
503	20240802	113200	386789670	11690	11690	11690	11690	6
504	20240802	113100	386719530	11690	11690	11700	11690	58
505	20240802	113000	386041320	11690	11690	11700	11690	17
506	20240802	112900	385842580	11690	11700	11700	11690	149
507	20240802	112800	384099330	11710	11700	11710	11700	11
508	20240802	112700	383970620	11700	11700	11710	11700	70
509	20240802	112600	383151160	11700	11700	11710	11700	23
510	20240802	112500	382882040	11700	11700	11700	11700	11
511	20240802	112400	382753340	11710	11710	11710	11700	69
512	20240802	112300	381945790	11700	11690	11710	11690	19
513	20240802	112200	381723510	11690	11700	11700	11690	30
514	20240802	112100	381372540	11710	11700	11710	11700	76
515	20240802	112000	380483320	11700	11710	11710	11700	23
516	20240802	111900	380214120	11710	11740	11740	11710	5
517	20240802	111800	380155510	11710	11710	11760	11710	30
518	20240802	111700	379803250	11700	11720	11730	11700	51
519	20240802	111600	379206170	11730	11700	11730	11690	595
520	20240802	111500	372238720	11710	11700	11720	11700	145
521	20240802	111400	370541920	11700	11730	11730	11700	28
522	20240802	111300	370213910	11710	11710	11730	11700	115
523	20240802	111200	368867210	11700	11710	11730	11700	64
524	20240802	111100	368118010	11740	11710	11740	11700	136
525	20240802	111000	366526350	11720	11710	11720	11710	34
526	20240802	110900	366128060	11720	11730	11740	11700	1100
527	20240802	110800	353242190	11730	11720	11740	11720	87
528	20240802	110700	352221910	11720	11740	11740	11720	279
529	20240802	110600	348948920	11740	11760	11770	11740	25
530	20240802	110500	348655160	11760	11750	11790	11730	475
531	20240802	110400	343076720	11740	11760	11760	11740	107
532	20240802	110300	341819520	11770	11760	11790	11750	434
533	20240802	110200	336716930	11770	11790	11800	11770	244
534	20240802	110100	333844620	11780	11780	11790	11780	81
535	20240802	110000	332890430	11780	11780	11780	11780	136
536	20240802	105900	331288350	11800	11800	11800	11800	1
537	20240802	105800	331276550	11800	11780	11800	11780	61
538	20240802	105700	330557810	11770	11770	11770	11770	1
539	20240802	105600	330546040	11780	11780	11780	11780	0
540	20240802	105500	330546040	11780	11760	11780	11760	3
541	20240802	105400	330510730	11770	11810	11810	11770	355
542	20240802	105300	326327460	11810	11810	11810	11810	3
543	20240802	105200	326292030	11810	11810	11810	11810	0
544	20240802	105100	326292030	11810	11810	11810	11810	2
545	20240802	105000	326268410	11810	11810	11810	11810	3
546	20240802	104900	326232980	11810	11810	11810	11810	5
547	20240802	104800	326173930	11810	11810	11810	11810	2
548	20240802	104700	326150310	11810	11810	11810	11810	1
549	20240802	104600	326138500	11810	11800	11810	11800	26
550	20240802	104500	325831620	11800	11800	11800	11800	33
551	20240802	104400	325442220	11810	11810	11810	11810	0
552	20240802	104300	325442220	11810	11850	11850	11810	2
553	20240802	104200	325418560	11800	11790	11850	11790	7
554	20240802	104100	325335880	11780	11760	11780	11760	234
555	20240802	104000	322581250	11750	11750	11750	11750	11
556	20240802	103900	322452000	11740	11730	11740	11730	3
557	20240802	103800	322416790	11730	11730	11740	11720	140
558	20240802	103700	320775210	11780	11760	11780	11760	315
559	20240802	103600	317070130	11770	11770	11770	11770	2
560	20240802	103500	317046590	11760	11760	11760	11760	153
561	20240802	103400	315247310	11760	11760	11760	11760	3
562	20240802	103300	315212030	11720	11720	11720	11710	209
563	20240802	103200	312763940	11720	11800	11810	11690	4241
564	20240802	103100	263034100	11810	11800	11810	11800	13
565	20240802	103000	262880630	11810	11810	11810	11800	627
566	20240802	102900	255481730	11810	11810	11810	11810	24
567	20240802	102800	255198290	11810	11820	11860	11810	293
568	20240802	102700	251734070	11820	11820	11820	11820	1
569	20240802	102600	251722250	11810	11810	11820	11810	26
570	20240802	102500	251415160	11810	11810	11810	11810	6
571	20240802	102400	251344300	11810	11830	11830	11810	892
572	20240802	102300	240807420	11830	11830	11830	11830	0
573	20240802	102200	240807420	11830	11840	11840	11830	5
574	20240802	102100	240748240	11840	11840	11840	11840	42
575	20240802	102000	240250960	11840	11840	11840	11840	0
576	20240802	101900	240250960	11840	11830	11840	11830	41
577	20240802	101800	239765580	11840	11830	11840	11830	225
578	20240802	101700	237103790	11830	11830	11830	11830	3
579	20240802	101600	237068300	11830	11830	11830	11830	0
580	20240802	101500	237068300	11830	11830	11830	11830	20
581	20240802	101400	236831700	11830	11830	11830	11830	0
582	20240802	101300	236831700	11830	11830	11830	11830	0
583	20240802	101200	236831700	11830	11830	11830	11830	106
584	20240802	101100	235577720	11840	11840	11840	11840	0
585	20240802	101000	235577720	11840	11830	11840	11830	2
586	20240802	100900	235554050	11840	11840	11840	11840	0
587	20240802	100800	235554050	11840	11840	11840	11840	0
588	20240802	100700	235554050	11840	11860	11860	11810	251
589	20240802	100600	232588700	11870	11870	11870	11870	0
590	20240802	100500	232588700	11870	11870	11870	11850	14
591	20240802	100400	232422600	11870	11850	11870	11850	4
592	20240802	100300	232375150	11840	11820	11840	11820	7
593	20240802	100200	232292290	11840	11830	11840	11810	209
594	20240802	100100	229823520	11830	11820	11830	11820	10
595	20240802	100000	229705280	11830	11830	11830	11830	0
596	20240802	095900	229705280	11830	11820	11830	11820	2
597	20240802	095800	229681630	11830	11820	11830	11820	2
598	20240802	095700	229657980	11820	11820	11820	11820	26
599	20240802	095600	229350660	11820	11820	11820	11820	0
600	20240802	095500	229350660	11820	11820	11820	11820	0
601	20240802	095400	229350660	11820	11820	11820	11820	0
602	20240802	095300	229350660	11820	11820	11840	11820	9
603	20240802	095200	229244180	11840	11810	11840	11810	2
604	20240802	095100	229220530	11830	11830	11840	11810	173
605	20240802	095000	227175670	11840	11840	11840	11840	0
606	20240802	094900	227175670	11840	11840	11840	11840	0
607	20240802	094800	227175670	11840	11840	11840	11840	0
608	20240802	094700	227175670	11840	11830	11840	11830	8
609	20240802	094600	227081020	11840	11830	11840	11830	44
610	20240802	094500	226560490	11830	11830	11830	11830	24
611	20240802	094400	226276570	11830	11830	11830	11830	1
612	20240802	094300	226264740	11830	11820	11830	11820	53
613	20240802	094200	225638250	11810	11800	11820	11790	616
614	20240802	094100	218371580	11800	11800	11800	11800	1
615	20240802	094000	218359780	11820	11780	11820	11780	60
616	20240802	093900	217651920	11790	11840	11840	11790	373
617	20240802	093800	213248180	11860	11860	11860	11860	1
618	20240802	093700	213236320	11890	11890	11890	11890	2
619	20240802	093600	213212540	11840	11840	11890	11840	83
620	20240802	093500	212229160	11840	11840	11840	11840	28
621	20240802	093400	211897640	11840	11840	11840	11840	0
622	20240802	093300	211897640	11840	11850	11950	11840	675
623	20240802	093200	203905370	11840	11770	11860	11770	1231
624	20240802	093100	189336820	11780	11750	11780	11740	640
625	20240802	093000	181812550	11750	11740	11750	11740	108
626	20240802	092900	180543590	11740	11750	11760	11740	189
627	20240802	092800	178324550	11750	11750	11750	11750	1
628	20240802	092700	178312800	11750	11770	11800	11750	1215
629	20240802	092600	164024060	11800	11780	11800	11770	516
630	20240802	092500	157948760	11780	11800	11820	11780	1128
631	20240802	092400	144651250	11800	11810	11820	11800	723
632	20240802	092300	136116700	11820	11820	11820	11820	0
633	20240802	092200	136116700	11820	11820	11820	11820	87
634	20240802	092100	135088360	11820	11820	11830	11820	123
635	20240802	092000	133634490	11820	11830	11830	11820	164
636	20240802	091900	131695570	11830	11830	11830	11830	1
637	20240802	091800	131683740	11840	11820	11840	11820	104
638	20240802	091700	130452440	11830	11810	11840	11800	96
639	20240802	091600	129316830	11830	11800	11830	11800	2
640	20240802	091500	129293200	11830	11780	11830	11780	8
641	20240802	091400	129198740	11840	11790	11840	11790	2
642	20240802	091300	129175110	11850	11850	11860	11800	2233
643	20240802	091200	102788250	11850	11900	11900	11850	3001
644	20240802	091100	67177690	11890	11890	11890	11890	91
645	20240802	091000	66095700	11900	11910	11910	11900	135
646	20240802	090900	64489010	11900	11930	11930	11900	295
647	20240802	090800	60975920	11930	11960	11960	11930	222
648	20240802	090700	58325350	11970	11970	11970	11970	130
649	20240802	090600	56769250	11900	11980	11980	11900	1691
650	20240802	090500	36570020	11980	11980	11980	11980	15
651	20240802	090400	36390320	12020	12020	12020	12020	226
652	20240802	090300	33673800	11980	12030	12030	11980	174
653	20240802	090200	31587580	12030	12030	12030	12030	12
654	20240802	090100	31443220	11970	12020	12050	11910	2177
655	20240802	090000	5360880	12010	12020	12020	12010	446