KissMeData/217270/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203700	321188340	5750	5750	5750	5750	168
3	20240802	203600	321188340	5750	5750	5750	5750	0
4	20240802	203500	321188340	5750	5750	5750	5750	0
5	20240802	203400	321188340	5750	5750	5750	5750	0
6	20240802	203300	321188340	5750	5750	5750	5750	0
7	20240802	203200	321188340	5750	5750	5750	5750	0
8	20240802	203100	321188340	5750	5750	5750	5750	0
9	20240802	203000	321188340	5750	5750	5750	5750	0
10	20240802	202900	321188340	5750	5750	5750	5750	0
11	20240802	202800	321188340	5750	5750	5750	5750	0
12	20240802	202700	321188340	5750	5750	5750	5750	0
13	20240802	202600	321188340	5750	5750	5750	5750	0
14	20240802	202500	321188340	5750	5750	5750	5750	0
15	20240802	202400	321188340	5750	5750	5750	5750	0
16	20240802	202300	321188340	5750	5750	5750	5750	0
17	20240802	202200	321188340	5750	5750	5750	5750	0
18	20240802	202100	321188340	5750	5750	5750	5750	0
19	20240802	202000	321188340	5750	5750	5750	5750	0
20	20240802	201900	321188340	5750	5750	5750	5750	0
21	20240802	201800	321188340	5750	5750	5750	5750	0
22	20240802	201700	321188340	5750	5750	5750	5750	0
23	20240802	201600	321188340	5750	5750	5750	5750	0
24	20240802	201500	321188340	5750	5750	5750	5750	0
25	20240802	201400	321188340	5750	5750	5750	5750	0
26	20240802	201300	321188340	5750	5750	5750	5750	0
27	20240802	201200	321188340	5750	5750	5750	5750	0
28	20240802	201100	321188340	5750	5750	5750	5750	0
29	20240802	201000	321188340	5750	5750	5750	5750	0
30	20240802	200900	321188340	5750	5750	5750	5750	0
31	20240802	200800	321188340	5750	5750	5750	5750	0
32	20240802	200700	321188340	5750	5750	5750	5750	168
33	20240802	200600	321188340	5750	5750	5750	5750	0
34	20240802	200500	321188340	5750	5750	5750	5750	0
35	20240802	200400	321188340	5750	5750	5750	5750	0
36	20240802	200300	321188340	5750	5750	5750	5750	0
37	20240802	200200	321188340	5750	5750	5750	5750	0
38	20240802	200100	321188340	5750	5750	5750	5750	0
39	20240802	200000	321188340	5750	5750	5750	5750	0
40	20240802	195900	321188340	5750	5750	5750	5750	0
41	20240802	195800	321188340	5750	5750	5750	5750	0
42	20240802	195700	321188340	5750	5750	5750	5750	0
43	20240802	195600	321188340	5750	5750	5750	5750	0
44	20240802	195500	321188340	5750	5750	5750	5750	0
45	20240802	195400	321188340	5750	5750	5750	5750	0
46	20240802	195300	321188340	5750	5750	5750	5750	0
47	20240802	195200	321188340	5750	5750	5750	5750	0
48	20240802	195100	321188340	5750	5750	5750	5750	0
49	20240802	195000	321188340	5750	5750	5750	5750	0
50	20240802	194900	321188340	5750	5750	5750	5750	0
51	20240802	194800	321188340	5750	5750	5750	5750	0
52	20240802	194700	321188340	5750	5750	5750	5750	0
53	20240802	194600	321188340	5750	5750	5750	5750	0
54	20240802	194500	321188340	5750	5750	5750	5750	0
55	20240802	194400	321188340	5750	5750	5750	5750	0
56	20240802	194300	321188340	5750	5750	5750	5750	0
57	20240802	194200	321188340	5750	5750	5750	5750	0
58	20240802	194100	321188340	5750	5750	5750	5750	0
59	20240802	194000	321188340	5750	5750	5750	5750	0
60	20240802	193900	321188340	5750	5750	5750	5750	0
61	20240802	193800	321188340	5750	5750	5750	5750	0
62	20240802	193700	321188340	5750	5750	5750	5750	168
63	20240802	193600	321188340	5750	5750	5750	5750	0
64	20240802	193500	321188340	5750	5750	5750	5750	0
65	20240802	193400	321188340	5750	5750	5750	5750	0
66	20240802	193300	321188340	5750	5750	5750	5750	0
67	20240802	193200	321188340	5750	5750	5750	5750	0
68	20240802	193100	321188340	5750	5750	5750	5750	0
69	20240802	193000	321188340	5750	5750	5750	5750	0
70	20240802	192900	321188340	5750	5750	5750	5750	0
71	20240802	192800	321188340	5750	5750	5750	5750	0
72	20240802	192700	321188340	5750	5750	5750	5750	0
73	20240802	192600	321188340	5750	5750	5750	5750	0
74	20240802	192500	321188340	5750	5750	5750	5750	0
75	20240802	192400	321188340	5750	5750	5750	5750	0
76	20240802	192300	321188340	5750	5750	5750	5750	0
77	20240802	192200	321188340	5750	5750	5750	5750	0
78	20240802	192100	321188340	5750	5750	5750	5750	0
79	20240802	192000	321188340	5750	5750	5750	5750	0
80	20240802	191900	321188340	5750	5750	5750	5750	0
81	20240802	191800	321188340	5750	5750	5750	5750	0
82	20240802	191700	321188340	5750	5750	5750	5750	0
83	20240802	191600	321188340	5750	5750	5750	5750	0
84	20240802	191500	321188340	5750	5750	5750	5750	0
85	20240802	191400	321188340	5750	5750	5750	5750	0
86	20240802	191300	321188340	5750	5750	5750	5750	0
87	20240802	191200	321188340	5750	5750	5750	5750	0
88	20240802	191100	321188340	5750	5750	5750	5750	0
89	20240802	191000	321188340	5750	5750	5750	5750	0
90	20240802	190900	321188340	5750	5750	5750	5750	0
91	20240802	190800	321188340	5750	5750	5750	5750	0
92	20240802	190700	321188340	5750	5750	5750	5750	168
93	20240802	190600	321188340	5750	5750	5750	5750	0
94	20240802	190500	321188340	5750	5750	5750	5750	0
95	20240802	190400	321188340	5750	5750	5750	5750	0
96	20240802	190300	321188340	5750	5750	5750	5750	0
97	20240802	190200	321188340	5750	5750	5750	5750	0
98	20240802	190100	321188340	5750	5750	5750	5750	0
99	20240802	190000	321188340	5750	5750	5750	5750	0
100	20240802	185900	321188340	5750	5750	5750	5750	0
101	20240802	185800	321188340	5750	5750	5750	5750	0
102	20240802	185700	321188340	5750	5750	5750	5750	0
103	20240802	185600	321188340	5750	5750	5750	5750	0
104	20240802	185500	321188340	5750	5750	5750	5750	0
105	20240802	185400	321188340	5750	5750	5750	5750	0
106	20240802	185300	321188340	5750	5750	5750	5750	0
107	20240802	185200	321188340	5750	5750	5750	5750	0
108	20240802	185100	321188340	5750	5750	5750	5750	0
109	20240802	185000	321188340	5750	5750	5750	5750	0
110	20240802	184900	321188340	5750	5750	5750	5750	0
111	20240802	184800	321188340	5750	5750	5750	5750	0
112	20240802	184700	321188340	5750	5750	5750	5750	0
113	20240802	184600	321188340	5750	5750	5750	5750	0
114	20240802	184500	321188340	5750	5750	5750	5750	0
115	20240802	184400	321188340	5750	5750	5750	5750	0
116	20240802	184300	321188340	5750	5750	5750	5750	0
117	20240802	184200	321188340	5750	5750	5750	5750	0
118	20240802	184100	321188340	5750	5750	5750	5750	0
119	20240802	184000	321188340	5750	5750	5750	5750	0
120	20240802	183900	321188340	5750	5750	5750	5750	0
121	20240802	183800	321188340	5750	5750	5750	5750	0
122	20240802	183700	321188340	5750	5750	5750	5750	168
123	20240802	183600	321188340	5750	5750	5750	5750	0
124	20240802	183500	321188340	5750	5750	5750	5750	0
125	20240802	183400	321188340	5750	5750	5750	5750	0
126	20240802	183300	321188340	5750	5750	5750	5750	0
127	20240802	183200	321188340	5750	5750	5750	5750	0
128	20240802	183100	321188340	5750	5750	5750	5750	0
129	20240802	183000	321188340	5750	5750	5750	5750	0
130	20240802	182900	321188340	5750	5750	5750	5750	0
131	20240802	182800	321188340	5750	5750	5750	5750	0
132	20240802	182700	321188340	5750	5750	5750	5750	0
133	20240802	182600	321188340	5750	5750	5750	5750	0
134	20240802	182500	321188340	5750	5750	5750	5750	0
135	20240802	182400	321188340	5750	5750	5750	5750	0
136	20240802	182300	321188340	5750	5750	5750	5750	0
137	20240802	182200	321188340	5750	5750	5750	5750	0
138	20240802	182100	321188340	5750	5750	5750	5750	0
139	20240802	182000	321188340	5750	5750	5750	5750	0
140	20240802	181900	321188340	5750	5750	5750	5750	0
141	20240802	181800	321188340	5750	5750	5750	5750	0
142	20240802	181700	321188340	5750	5750	5750	5750	0
143	20240802	181600	321188340	5750	5750	5750	5750	0
144	20240802	181500	321188340	5750	5750	5750	5750	0
145	20240802	181400	321188340	5750	5750	5750	5750	0
146	20240802	181300	321188340	5750	5750	5750	5750	0
147	20240802	181200	321188340	5750	5750	5750	5750	0
148	20240802	181100	321188340	5750	5750	5750	5750	0
149	20240802	181000	321188340	5750	5750	5750	5750	0
150	20240802	180900	321188340	5750	5750	5750	5750	0
151	20240802	180800	321188340	5750	5750	5750	5750	0
152	20240802	180700	321188340	5750	5750	5750	5750	168
153	20240802	180600	321188340	5750	5750	5750	5750	0
154	20240802	180500	321188340	5750	5750	5750	5750	0
155	20240802	180400	321188340	5750	5750	5750	5750	0
156	20240802	180300	321188340	5750	5750	5750	5750	0
157	20240802	180200	321188340	5750	5750	5750	5750	0
158	20240802	180100	321188340	5750	5750	5750	5750	0
159	20240802	180000	321188340	5750	5750	5750	5750	0
160	20240802	175900	321188340	5750	5750	5750	5750	0
161	20240802	175800	321188340	5750	5750	5750	5750	0
162	20240802	175700	321188340	5750	5750	5750	5750	0
163	20240802	175600	321188340	5750	5750	5750	5750	0
164	20240802	175500	321188340	5750	5750	5750	5750	0
165	20240802	175400	321188340	5750	5750	5750	5750	0
166	20240802	175300	321188340	5750	5750	5750	5750	0
167	20240802	175200	321188340	5750	5750	5750	5750	0
168	20240802	175100	321188340	5750	5750	5750	5750	0
169	20240802	175000	321188340	5750	5750	5750	5750	0
170	20240802	174900	321188340	5750	5750	5750	5750	0
171	20240802	174800	321188340	5750	5750	5750	5750	0
172	20240802	174700	321188340	5750	5750	5750	5750	0
173	20240802	174600	321188340	5750	5750	5750	5750	0
174	20240802	174500	321188340	5750	5750	5750	5750	0
175	20240802	174400	321188340	5750	5750	5750	5750	0
176	20240802	174300	321188340	5750	5750	5750	5750	0
177	20240802	174200	321188340	5750	5750	5750	5750	0
178	20240802	174100	321188340	5750	5750	5750	5750	0
179	20240802	174000	321188340	5750	5750	5750	5750	0
180	20240802	173900	321188340	5750	5750	5750	5750	0
181	20240802	173800	321188340	5750	5750	5750	5750	0
182	20240802	173700	321188340	5750	5750	5750	5750	168
183	20240802	173600	321188340	5750	5750	5750	5750	0
184	20240802	173500	321188340	5750	5750	5750	5750	0
185	20240802	173400	321188340	5750	5750	5750	5750	0
186	20240802	173300	321188340	5750	5750	5750	5750	0
187	20240802	173200	321188340	5750	5750	5750	5750	0
188	20240802	173100	321188340	5750	5750	5750	5750	0
189	20240802	173000	321188340	5750	5750	5750	5750	0
190	20240802	172900	321188340	5750	5750	5750	5750	0
191	20240802	172800	321188340	5750	5750	5750	5750	0
192	20240802	172700	321188340	5750	5750	5750	5750	0
193	20240802	172600	321188340	5750	5750	5750	5750	0
194	20240802	172500	321188340	5750	5750	5750	5750	0
195	20240802	172400	321188340	5750	5750	5750	5750	0
196	20240802	172300	321188340	5750	5750	5750	5750	0
197	20240802	172200	321188340	5750	5750	5750	5750	0
198	20240802	172100	321188340	5750	5750	5750	5750	0
199	20240802	172000	321188340	5750	5750	5750	5750	0
200	20240802	171900	321188340	5750	5750	5750	5750	0
201	20240802	171800	321188340	5750	5750	5750	5750	0
202	20240802	171700	321188340	5750	5750	5750	5750	0
203	20240802	171600	321188340	5750	5750	5750	5750	0
204	20240802	171500	321188340	5750	5750	5750	5750	0
205	20240802	171400	321188340	5750	5750	5750	5750	0
206	20240802	171300	321188340	5750	5750	5750	5750	0
207	20240802	171200	321188340	5750	5750	5750	5750	0
208	20240802	171100	321188340	5750	5750	5750	5750	0
209	20240802	171000	321188340	5750	5750	5750	5750	0
210	20240802	170900	321188340	5750	5750	5750	5750	0
211	20240802	170800	321188340	5750	5750	5750	5750	0
212	20240802	170700	321188340	5750	5750	5750	5750	168
213	20240802	170600	321188340	5750	5750	5750	5750	0
214	20240802	170500	321188340	5750	5750	5750	5750	0
215	20240802	170400	321188340	5750	5750	5750	5750	0
216	20240802	170300	321188340	5750	5750	5750	5750	0
217	20240802	170200	321188340	5750	5750	5750	5750	0
218	20240802	170100	321188340	5750	5750	5750	5750	0
219	20240802	170000	321188340	5750	5750	5750	5750	0
220	20240802	165900	321188340	5750	5750	5750	5750	0
221	20240802	165800	321188340	5750	5750	5750	5750	0
222	20240802	165700	321188340	5750	5750	5750	5750	0
223	20240802	165600	321188340	5750	5750	5750	5750	0
224	20240802	165500	321188340	5750	5750	5750	5750	0
225	20240802	165400	321188340	5750	5750	5750	5750	0
226	20240802	165300	321188340	5750	5750	5750	5750	0
227	20240802	165200	321188340	5750	5750	5750	5750	0
228	20240802	165100	321188340	5750	5750	5750	5750	0
229	20240802	165000	321188340	5750	5750	5750	5750	0
230	20240802	164900	321188340	5750	5750	5750	5750	0
231	20240802	164800	321188340	5750	5750	5750	5750	0
232	20240802	164700	321188340	5750	5750	5750	5750	0
233	20240802	164600	321188340	5750	5750	5750	5750	0
234	20240802	164500	321188340	5750	5750	5750	5750	0
235	20240802	164400	321188340	5750	5750	5750	5750	0
236	20240802	164300	321188340	5750	5750	5750	5750	0
237	20240802	164200	321188340	5750	5750	5750	5750	0
238	20240802	164100	321188340	5750	5750	5750	5750	0
239	20240802	164000	321188340	5750	5750	5750	5750	0
240	20240802	163900	321188340	5750	5750	5750	5750	0
241	20240802	163800	321188340	5750	5750	5750	5750	0
242	20240802	163700	321188340	5750	5750	5750	5750	168
243	20240802	163600	321188340	5750	5750	5750	5750	0
244	20240802	163500	321188340	5750	5750	5750	5750	0
245	20240802	163400	321188340	5750	5750	5750	5750	0
246	20240802	163300	321188340	5750	5750	5750	5750	0
247	20240802	163200	321188340	5750	5750	5750	5750	0
248	20240802	163100	321188340	5750	5750	5750	5750	0
249	20240802	163000	321188340	5750	5750	5750	5750	0
250	20240802	162900	321188340	5750	5750	5750	5750	0
251	20240802	162800	321188340	5750	5750	5750	5750	0
252	20240802	162700	321188340	5750	5750	5750	5750	0
253	20240802	162600	321188340	5750	5750	5750	5750	0
254	20240802	162500	321188340	5750	5750	5750	5750	0
255	20240802	162400	321188340	5750	5750	5750	5750	0
256	20240802	162300	321188340	5750	5750	5750	5750	0
257	20240802	162200	321188340	5750	5750	5750	5750	0
258	20240802	162100	321188340	5750	5750	5750	5750	0
259	20240802	162000	321188340	5750	5750	5750	5750	0
260	20240802	161900	321188340	5750	5750	5750	5750	0
261	20240802	161800	321188340	5750	5750	5750	5750	0
262	20240802	161700	321188340	5750	5750	5750	5750	0
263	20240802	161600	321188340	5750	5750	5750	5750	0
264	20240802	161500	321188340	5750	5750	5750	5750	0
265	20240802	161400	321188340	5750	5750	5750	5750	0
266	20240802	161300	321188340	5750	5750	5750	5750	0
267	20240802	161200	321188340	5750	5750	5750	5750	0
268	20240802	161100	321188340	5750	5750	5750	5750	0
269	20240802	161000	321188340	5750	5750	5750	5750	0
270	20240802	160900	321188340	5750	5750	5750	5750	0
271	20240802	160800	321188340	5750	5750	5750	5750	0
272	20240802	160700	321188340	5750	5750	5750	5750	168
273	20240802	160600	321188340	5750	5750	5750	5750	0
274	20240802	160500	321188340	5750	5750	5750	5750	0
275	20240802	160400	321188340	5750	5750	5750	5750	0
276	20240802	160300	321188340	5750	5750	5750	5750	0
277	20240802	160200	321188340	5750	5750	5750	5750	0
278	20240802	160100	321188340	5750	5750	5750	5750	0
279	20240802	160000	321188340	5750	5750	5750	5750	0
280	20240802	155900	321188340	5750	5750	5750	5750	0
281	20240802	155800	321188340	5750	5750	5750	5750	0
282	20240802	155700	321188340	5750	5750	5750	5750	0
283	20240802	155600	321188340	5750	5750	5750	5750	0
284	20240802	155500	321188340	5750	5750	5750	5750	0
285	20240802	155400	321188340	5750	5750	5750	5750	0
286	20240802	155300	321188340	5750	5750	5750	5750	0
287	20240802	155200	321188340	5750	5750	5750	5750	0
288	20240802	155100	321188340	5750	5750	5750	5750	0
289	20240802	155000	321188340	5750	5750	5750	5750	0
290	20240802	154900	321188340	5750	5750	5750	5750	0
291	20240802	154800	321188340	5750	5750	5750	5750	0
292	20240802	154700	321188340	5750	5750	5750	5750	0
293	20240802	154600	321188340	5750	5750	5750	5750	0
294	20240802	154500	321188340	5750	5750	5750	5750	0
295	20240802	154400	321188340	5750	5750	5750	5750	0
296	20240802	154300	321188340	5750	5750	5750	5750	0
297	20240802	154200	321188340	5750	5750	5750	5750	0
298	20240802	154100	321188340	5750	5750	5750	5750	0
299	20240802	154000	321188340	5750	5750	5750	5750	0
300	20240802	153900	321188340	5750	5750	5750	5750	0
301	20240802	153800	321188340	5750	5750	5750	5750	0
302	20240802	153700	321188340	5750	5750	5750	5750	168
303	20240802	153600	321188340	5750	5750	5750	5750	0
304	20240802	153500	321188340	5750	5750	5750	5750	0
305	20240802	153400	321188340	5750	5750	5750	5750	0
306	20240802	153300	321188340	5750	5750	5750	5750	0
307	20240802	153200	321188340	5750	5750	5750	5750	0
308	20240802	153100	321188340	5750	5750	5750	5750	0
309	20240802	153000	321188340	5750	5750	5750	5750	168
310	20240802	152900	320222340	5740	5740	5740	5740	0
311	20240802	152800	320222340	5740	5740	5740	5740	0
312	20240802	152700	320222340	5740	5740	5740	5740	0
313	20240802	152600	320222340	5740	5740	5740	5740	0
314	20240802	152500	320222340	5740	5740	5740	5740	0
315	20240802	152400	320222340	5740	5740	5740	5740	0
316	20240802	152300	320222340	5740	5740	5740	5740	0
317	20240802	152200	320222340	5740	5740	5740	5740	0
318	20240802	152100	320222340	5740	5740	5740	5740	0
319	20240802	152000	320222340	5740	5740	5740	5740	0
320	20240802	151900	320222340	5740	5640	5740	5630	499
321	20240802	151800	317396390	5640	5640	5640	5640	293
322	20240802	151700	315743870	5640	5630	5640	5630	633
323	20240802	151600	312174990	5640	5630	5640	5630	191
324	20240802	151500	311097930	5640	5640	5640	5640	532
325	20240802	151400	308097450	5690	5690	5690	5690	2
326	20240802	151300	308086070	5640	5650	5650	5640	64
327	20240802	151200	307724610	5630	5640	5640	5630	163
328	20240802	151100	306805690	5640	5630	5640	5630	60
329	20240802	151000	306467470	5630	5630	5640	5630	179
330	20240802	150900	305458380	5630	5630	5630	5630	11
331	20240802	150800	305396450	5650	5640	5650	5640	15
332	20240802	150700	305311820	5640	5630	5640	5630	97
333	20240802	150600	304765590	5650	5640	5650	5640	43
334	20240802	150500	304523060	5640	5670	5670	5630	141
335	20240802	150400	303728770	5630	5680	5680	5630	46
336	20240802	150300	303469660	5650	5620	5650	5620	178
337	20240802	150200	302464640	5620	5640	5640	5620	58
338	20240802	150100	302138320	5640	5630	5640	5630	138
339	20240802	150000	301361110	5630	5640	5640	5630	1153
340	20240802	145900	294869460	5640	5650	5650	5640	76
341	20240802	145800	294440600	5650	5650	5650	5650	42
342	20240802	145700	294203300	5650	5650	5650	5650	49
343	20240802	145600	293926450	5670	5670	5670	5670	0
344	20240802	145500	293926450	5670	5710	5710	5670	100
345	20240802	145400	293358250	5740	5650	5740	5630	355
346	20240802	145300	291351310	5640	5640	5640	5640	45
347	20240802	145200	291097510	5640	5630	5650	5630	34
348	20240802	145100	290905960	5630	5630	5630	5630	19
349	20240802	145000	290798990	5630	5640	5640	5630	65
350	20240802	144900	290432500	5630	5630	5630	5630	94
351	20240802	144800	289903280	5640	5630	5640	5630	57
352	20240802	144700	289582220	5640	5640	5640	5640	52
353	20240802	144600	289288940	5640	5630	5640	5630	71
354	20240802	144500	288889010	5630	5630	5630	5630	44
355	20240802	144400	288641290	5640	5630	5640	5630	123
356	20240802	144300	287948120	5640	5640	5640	5640	4
357	20240802	144200	287925560	5640	5640	5640	5640	56
358	20240802	144100	287609720	5640	5640	5640	5640	40
359	20240802	144000	287384120	5640	5630	5640	5630	56
360	20240802	143900	287068690	5640	5630	5640	5630	155
361	20240802	143800	286194720	5630	5630	5630	5630	93
362	20240802	143700	285671130	5620	5630	5630	5620	403
363	20240802	143600	283402850	5630	5640	5640	5630	51
364	20240802	143500	283115620	5630	5630	5630	5630	14
365	20240802	143400	283036800	5630	5620	5630	5620	66
366	20240802	143300	282665470	5620	5630	5640	5620	49
367	20240802	143200	282389690	5620	5630	5630	5620	31
368	20240802	143100	282215420	5630	5630	5630	5630	40
369	20240802	143000	281990220	5640	5640	5640	5640	30
370	20240802	142900	281821020	5640	5640	5640	5640	65
371	20240802	142800	281454420	5630	5630	5640	5630	246
372	20240802	142700	280069390	5630	5640	5640	5630	55
373	20240802	142600	279759220	5640	5650	5650	5640	137
374	20240802	142500	278985400	5650	5640	5650	5640	34
375	20240802	142400	278793610	5640	5650	5650	5640	3044
376	20240802	142300	261622280	5650	5660	5660	5650	52
377	20240802	142200	261328400	5660	5660	5660	5650	14
378	20240802	142100	261249200	5660	5650	5680	5650	72
379	20240802	142000	260841500	5650	5650	5650	5650	30
380	20240802	141900	260672000	5650	5650	5650	5650	44
381	20240802	141800	260423400	5650	5660	5660	5650	45
382	20240802	141700	260168930	5670	5650	5670	5650	26
383	20240802	141600	260021750	5650	5650	5650	5650	75
384	20240802	141500	259598000	5650	5650	5650	5650	18
385	20240802	141400	259496300	5650	5650	5650	5650	14
386	20240802	141300	259417200	5650	5650	5650	5650	24
387	20240802	141200	259281600	5650	5650	5660	5650	52
388	20240802	141100	258987720	5660	5660	5660	5660	34
389	20240802	141000	258795280	5660	5650	5660	5650	56
390	20240802	140900	258478620	5650	5660	5660	5650	14
391	20240802	140800	258399410	5650	5650	5650	5650	78
392	20240802	140700	257958710	5660	5650	5660	5650	128
393	20240802	140600	257235470	5660	5660	5660	5660	23
394	20240802	140500	257105290	5670	5660	5680	5650	67
395	20240802	140400	256726400	5650	5650	5650	5650	3
396	20240802	140300	256709450	5650	5650	5650	5650	55
397	20240802	140200	256398700	5650	5650	5650	5650	18
398	20240802	140100	256297000	5660	5660	5660	5660	22
399	20240802	140000	256172480	5660	5660	5660	5650	491
400	20240802	135900	253393820	5650	5650	5660	5650	35
401	20240802	135800	253196050	5650	5650	5650	5640	40
402	20240802	135700	252970230	5640	5650	5670	5640	47
403	20240802	135600	252704690	5660	5660	5660	5660	23
404	20240802	135500	252574510	5650	5660	5660	5640	42
405	20240802	135400	252337350	5640	5640	5650	5640	61
406	20240802	135300	251992940	5640	5640	5640	5640	63
407	20240802	135200	251637620	5640	5640	5640	5640	45
408	20240802	135100	251383820	5640	5640	5640	5640	14
409	20240802	135000	251304860	5640	5630	5640	5630	63
410	20240802	134900	250949940	5630	5640	5640	5630	33
411	20240802	134800	250763990	5650	5650	5650	5650	0
412	20240802	134700	250763990	5650	5650	5650	5640	53
413	20240802	134600	250464720	5650	5660	5680	5650	34
414	20240802	134500	250272420	5650	5650	5650	5650	63
415	20240802	134400	249916470	5650	5650	5650	5650	19
416	20240802	134300	249809120	5680	5680	5680	5680	1
417	20240802	134200	249803440	5650	5650	5650	5650	80
418	20240802	134100	249351440	5650	5650	5650	5650	23
419	20240802	134000	249221490	5660	5660	5660	5650	17
420	20240802	133900	249125380	5650	5660	5660	5650	90
421	20240802	133800	248616870	5650	5650	5650	5650	11
422	20240802	133700	248554720	5650	5650	5650	5650	65
423	20240802	133600	248187470	5650	5650	5650	5650	24
424	20240802	133500	248051870	5650	5650	5650	5650	0
425	20240802	133400	248051870	5650	5660	5660	5650	79
426	20240802	133300	247604760	5660	5660	5660	5660	18
427	20240802	133200	247502880	5660	5660	5660	5660	76
428	20240802	133100	247072720	5660	5670	5680	5660	33
429	20240802	133000	246885750	5670	5670	5670	5670	10
430	20240802	132900	246829050	5660	5690	5690	5660	34
431	20240802	132800	246636580	5660	5700	5700	5660	40
432	20240802	132700	246409420	5700	5680	5700	5660	124
433	20240802	132600	245703560	5710	5700	5720	5670	90
434	20240802	132500	245190680	5700	5670	5700	5670	84
435	20240802	132400	244713450	5660	5660	5660	5660	156
436	20240802	132300	243830490	5660	5660	5660	5660	21
437	20240802	132200	243711630	5670	5670	5670	5670	10
438	20240802	132100	243654930	5660	5660	5660	5660	99
439	20240802	132000	243094590	5660	5660	5660	5660	0
440	20240802	131900	243094590	5660	5660	5660	5660	52
441	20240802	131800	242800270	5660	5660	5660	5660	45
442	20240802	131700	242545570	5660	5660	5660	5660	11
443	20240802	131600	242483310	5660	5660	5660	5660	72
444	20240802	131500	242075790	5660	5660	5660	5660	55
445	20240802	131400	241764490	5660	5660	5660	5660	41
446	20240802	131300	241532430	5660	5650	5660	5650	58
447	20240802	131200	241204430	5650	5650	5650	5650	58
448	20240802	131100	240876730	5650	5650	5650	5640	4088
449	20240802	131000	217809340	5650	5650	5650	5640	431
450	20240802	130900	215374380	5650	5660	5660	5650	47
451	20240802	130800	215108590	5660	5660	5660	5660	30
452	20240802	130700	214938790	5690	5670	5690	5670	30
453	20240802	130600	214768340	5650	5650	5650	5650	23
454	20240802	130500	214638390	5660	5660	5660	5660	50
455	20240802	130400	214355390	5680	5670	5680	5660	53
456	20240802	130300	214055000	5650	5670	5670	5650	524
457	20240802	130200	211084220	5670	5680	5690	5670	83
458	20240802	130100	210613340	5670	5650	5670	5650	107
459	20240802	130000	210008220	5650	5650	5650	5650	31
460	20240802	125900	209833070	5660	5660	5660	5660	41
461	20240802	125800	209601010	5660	5650	5670	5650	58
462	20240802	125700	209272830	5660	5660	5660	5650	20
463	20240802	125600	209159810	5680	5700	5700	5650	26
464	20240802	125500	209012830	5690	5640	5690	5640	111
465	20240802	125400	208384110	5650	5650	5650	5640	153
466	20240802	125300	207520460	5650	5670	5680	5650	26
467	20240802	125200	207373470	5680	5650	5680	5650	29
468	20240802	125100	207209410	5670	5650	5690	5650	253
469	20240802	125000	205776830	5660	5660	5660	5650	5
470	20240802	124900	205748560	5650	5640	5660	5640	87
471	20240802	124800	205257410	5640	5640	5640	5640	27
472	20240802	124700	205105130	5640	5650	5650	5640	1265
473	20240802	124600	197957990	5650	5650	5650	5650	23
474	20240802	124500	197828040	5650	5660	5660	5650	439
475	20240802	124400	195343540	5660	5670	5670	5660	702
476	20240802	124300	191363390	5670	5670	5670	5670	56
477	20240802	124200	191045870	5670	5670	5670	5670	19
478	20240802	124100	190938140	5670	5670	5670	5670	40
479	20240802	124000	190711340	5670	5680	5680	5670	71
480	20240802	123900	190308310	5680	5680	5680	5680	31
481	20240802	123800	190132230	5680	5680	5680	5680	66
482	20240802	123700	189757350	5680	5680	5680	5680	0
483	20240802	123600	189757350	5680	5670	5680	5670	93
484	20240802	123500	189229520	5670	5670	5670	5670	26
485	20240802	123400	189082100	5670	5670	5670	5670	31
486	20240802	123300	188906330	5670	5670	5670	5670	519
487	20240802	123200	185963600	5680	5690	5690	5680	474
488	20240802	123100	183270840	5690	5690	5710	5690	142
489	20240802	123000	182462800	5690	5690	5690	5690	39
490	20240802	122900	182240890	5690	5690	5690	5690	20
491	20240802	122800	182127090	5690	5690	5690	5690	53
492	20240802	122700	181825520	5690	5700	5700	5690	30
493	20240802	122600	181654770	5700	5690	5700	5690	59
494	20240802	122500	181318990	5690	5690	5690	5690	45
495	20240802	122400	181062940	5690	5690	5690	5690	275
496	20240802	122300	179498190	5690	5700	5700	5690	45
497	20240802	122200	179241880	5700	5700	5700	5690	40
498	20240802	122100	179014130	5700	5700	5700	5700	18
499	20240802	122000	178911530	5700	5680	5700	5680	366
500	20240802	121900	176827260	5680	5680	5680	5680	0
501	20240802	121800	176827260	5680	5680	5680	5680	62
502	20240802	121700	176475100	5680	5680	5680	5680	36
503	20240802	121600	176270620	5680	5680	5680	5680	18
504	20240802	121500	176168380	5690	5690	5690	5690	0
505	20240802	121400	176168380	5690	5690	5690	5690	24
506	20240802	121300	176031820	5730	5710	5730	5690	124
507	20240802	121200	175322830	5730	5680	5730	5680	26
508	20240802	121100	175174950	5730	5730	5730	5720	104
509	20240802	121000	174579140	5680	5730	5740	5680	158
510	20240802	120900	173674910	5730	5730	5740	5680	94
511	20240802	120800	173137550	5740	5680	5740	5670	868
512	20240802	120700	168168970	5690	5670	5690	5660	97
513	20240802	120600	167618410	5680	5670	5680	5670	9
514	20240802	120500	167567370	5670	5660	5670	5660	83
515	20240802	120400	167097500	5660	5660	5660	5660	25
516	20240802	120300	166956000	5660	5660	5660	5660	31
517	20240802	120200	166780540	5660	5660	5690	5660	50
518	20240802	120100	166497460	5690	5670	5690	5670	14
519	20240802	120000	166418060	5670	5650	5670	5650	74
520	20240802	115900	165999510	5670	5660	5670	5650	176
521	20240802	115800	165003890	5670	5660	5680	5660	23
522	20240802	115700	164873480	5660	5670	5670	5660	58
523	20240802	115600	164545040	5660	5670	5680	5660	26
524	20240802	115500	164397820	5660	5660	5660	5660	41
525	20240802	115400	164165760	5660	5660	5690	5660	51
526	20240802	115300	163877050	5690	5690	5690	5690	0
527	20240802	115200	163877050	5690	5660	5690	5660	131
528	20240802	115100	163134640	5680	5660	5680	5660	22
529	20240802	115000	163010100	5670	5670	5670	5670	128
530	20240802	114900	162284340	5670	5670	5690	5670	51
531	20240802	114800	161995140	5690	5680	5690	5670	1001
532	20240802	114700	156312100	5700	5710	5710	5680	48
533	20240802	114600	156039380	5680	5690	5690	5680	23
534	20240802	114500	155908670	5720	5720	5720	5720	0
535	20240802	114400	155908670	5720	5690	5720	5690	121
536	20240802	114300	155218980	5710	5710	5710	5710	1
537	20240802	114200	155213270	5700	5680	5700	5680	66
538	20240802	114100	154838080	5690	5680	5710	5680	52
539	20240802	114000	154541990	5710	5700	5710	5700	4
540	20240802	113900	154519180	5700	5680	5720	5680	356
541	20240802	113800	152493860	5680	5710	5710	5680	150
542	20240802	113700	151640270	5690	5690	5710	5690	73
543	20240802	113600	151224130	5720	5700	5720	5680	64
544	20240802	113500	150859770	5690	5670	5690	5670	609
545	20240802	113400	147406190	5690	5690	5700	5670	524
546	20240802	113300	144428890	5710	5690	5710	5690	24
547	20240802	113200	144292310	5710	5710	5710	5710	52
548	20240802	113100	143995390	5690	5700	5710	5690	76
549	20240802	113000	143562320	5710	5700	5710	5700	13
550	20240802	112900	143488210	5690	5690	5690	5690	26
551	20240802	112800	143340270	5720	5710	5720	5710	100
552	20240802	112700	142768590	5720	5710	5720	5710	12
553	20240802	112600	142700060	5720	5720	5720	5720	3
554	20240802	112500	142682900	5760	5710	5760	5710	102
555	20240802	112400	142098900	5710	5690	5740	5690	239
556	20240802	112300	140733900	5690	5700	5700	5690	1664
557	20240802	112200	131249320	5720	5720	5720	5720	20
558	20240802	112100	131134920	5730	5700	5730	5700	37
559	20240802	112000	130923600	5700	5750	5750	5700	23
560	20240802	111900	130792450	5750	5700	5750	5700	76
561	20240802	111800	130357770	5700	5700	5710	5700	47
562	20240802	111700	130089820	5740	5740	5740	5740	0
563	20240802	111600	130089820	5740	5710	5740	5710	92
564	20240802	111500	129563570	5710	5720	5750	5710	59
565	20240802	111400	129225910	5710	5710	5710	5710	0
566	20240802	111300	129225910	5710	5700	5760	5700	88
567	20240802	111200	128722220	5730	5710	5730	5710	41
568	20240802	111100	128487590	5720	5720	5720	5700	1948
569	20240802	111000	117364420	5720	5730	5730	5720	65
570	20240802	110900	116992210	5770	5770	5770	5770	0
571	20240802	110800	116992210	5770	5750	5770	5700	4656
572	20240802	110700	90431820	5730	5740	5740	5730	391
573	20240802	110600	88190390	5780	5740	5780	5740	51
574	20240802	110500	87896400	5750	5800	5810	5750	96
575	20240802	110400	87341630	5790	5750	5790	5750	600
576	20240802	110300	83884280	5750	5770	5770	5750	226
577	20240802	110200	82582640	5800	5800	5800	5800	0
578	20240802	110100	82582640	5800	5800	5800	5800	0
579	20240802	110000	82582640	5800	5800	5800	5800	1
580	20240802	105900	82576840	5760	5770	5800	5760	102
581	20240802	105800	81986130	5800	5770	5800	5770	11
582	20240802	105700	81922630	5820	5820	5820	5820	0
583	20240802	105600	81922630	5820	5820	5820	5820	0
584	20240802	105500	81922630	5820	5820	5820	5820	0
585	20240802	105400	81922630	5820	5780	5820	5760	184
586	20240802	105300	80859210	5820	5820	5820	5820	0
587	20240802	105200	80859210	5820	5820	5820	5820	33
588	20240802	105100	80667150	5820	5820	5820	5820	0
589	20240802	105000	80667150	5820	5820	5820	5820	0
590	20240802	104900	80667150	5820	5820	5820	5820	0
591	20240802	104800	80667150	5820	5820	5820	5820	0
592	20240802	104700	80667150	5820	5820	5820	5820	0
593	20240802	104600	80667150	5820	5820	5820	5820	0
594	20240802	104500	80667150	5820	5820	5820	5820	0
595	20240802	104400	80667150	5820	5820	5820	5820	0
596	20240802	104300	80667150	5820	5820	5820	5820	0
597	20240802	104200	80667150	5820	5820	5820	5820	0
598	20240802	104100	80667150	5820	5820	5820	5820	0
599	20240802	104000	80667150	5820	5820	5820	5820	0
600	20240802	103900	80667150	5820	5820	5820	5820	0
601	20240802	103800	80667150	5820	5820	5820	5820	0
602	20240802	103700	80667150	5820	5820	5820	5820	0
603	20240802	103600	80667150	5820	5820	5820	5820	0
604	20240802	103500	80667150	5820	5820	5820	5820	0
605	20240802	103400	80667150	5820	5820	5820	5820	0
606	20240802	103300	80667150	5820	5820	5820	5820	100
607	20240802	103200	80085150	5820	5820	5820	5820	0
608	20240802	103100	80085150	5820	5820	5820	5820	0
609	20240802	103000	80085150	5820	5820	5820	5820	0
610	20240802	102900	80085150	5820	5820	5820	5820	0
611	20240802	102800	80085150	5820	5820	5820	5820	1
612	20240802	102700	80079330	5780	5780	5780	5780	38
613	20240802	102600	79859690	5820	5820	5820	5820	0
614	20240802	102500	79859690	5820	5820	5820	5820	0
615	20240802	102400	79859690	5820	5820	5820	5820	1
616	20240802	102300	79853870	5790	5790	5790	5790	0
617	20240802	102200	79853870	5790	5800	5800	5790	197
618	20240802	102100	78713150	5820	5820	5820	5820	2
619	20240802	102000	78701510	5800	5800	5800	5800	0
620	20240802	101900	78701510	5800	5800	5800	5800	0
621	20240802	101800	78701510	5800	5810	5810	5800	945
622	20240802	101700	73211350	5810	5810	5810	5810	0
623	20240802	101600	73211350	5810	5810	5810	5810	0
624	20240802	101500	73211350	5810	5810	5810	5810	0
625	20240802	101400	73211350	5810	5810	5810	5810	0
626	20240802	101300	73211350	5810	5810	5810	5810	0
627	20240802	101200	73211350	5810	5820	5820	5810	1001
628	20240802	101100	67395530	5800	5790	5800	5790	17
629	20240802	101000	67296980	5780	5780	5780	5780	0
630	20240802	100900	67296980	5780	5780	5780	5780	0
631	20240802	100800	67296980	5780	5780	5780	5780	84
632	20240802	100700	66811460	5790	5790	5790	5790	8
633	20240802	100600	66765140	5790	5790	5790	5790	0
634	20240802	100500	66765140	5790	5790	5790	5790	2
635	20240802	100400	66753560	5790	5790	5790	5790	0
636	20240802	100300	66753560	5790	5790	5790	5790	1
637	20240802	100200	66747770	5790	5790	5790	5790	8
638	20240802	100100	66701450	5790	5790	5790	5790	1
639	20240802	100000	66695660	5770	5770	5770	5760	49
640	20240802	095900	66413260	5770	5770	5770	5770	19
641	20240802	095800	66303630	5770	5770	5770	5770	1
642	20240802	095700	66297860	5770	5770	5770	5770	4
643	20240802	095600	66274780	5770	5770	5770	5770	4
644	20240802	095500	66251700	5770	5770	5770	5770	1
645	20240802	095400	66245930	5760	5760	5760	5760	0
646	20240802	095300	66245930	5760	5760	5760	5760	0
647	20240802	095200	66245930	5760	5760	5760	5760	0
648	20240802	095100	66245930	5760	5760	5760	5760	0
649	20240802	095000	66245930	5760	5760	5760	5760	0
650	20240802	094900	66245930	5760	5760	5760	5760	65
651	20240802	094800	65871530	5780	5780	5780	5780	21
652	20240802	094700	65750150	5800	5800	5800	5800	0
653	20240802	094600	65750150	5800	5760	5800	5760	301
654	20240802	094500	64016350	5760	5760	5760	5760	233
655	20240802	094400	62674270	5810	5810	5810	5810	0
656	20240802	094300	62674270	5810	5810	5810	5810	0
657	20240802	094200	62674270	5810	5810	5810	5810	0
658	20240802	094100	62674270	5810	5810	5810	5810	50
659	20240802	094000	62383770	5820	5790	5820	5790	13
660	20240802	093900	62308170	5850	5810	5870	5800	31
661	20240802	093800	62128220	5810	5810	5810	5810	1
662	20240802	093700	62122410	5760	5760	5760	5760	1
663	20240802	093600	62116650	5770	5770	5770	5770	100
664	20240802	093500	61539650	5760	5760	5760	5760	3394
665	20240802	093400	41990210	5740	5760	5760	5740	2
666	20240802	093300	41978710	5760	5760	5760	5730	3
667	20240802	093200	41961460	5740	5740	5740	5740	42
668	20240802	093100	41720380	5760	5760	5760	5760	1
669	20240802	093000	41714620	5740	5740	5740	5740	0
670	20240802	092900	41714620	5740	5740	5740	5740	78
671	20240802	092800	41266900	5730	5740	5750	5730	13
672	20240802	092700	41192270	5720	5750	5750	5720	833
673	20240802	092600	36419960	5750	5760	5760	5750	98
674	20240802	092500	35856420	5760	5760	5760	5760	26
675	20240802	092400	35706660	5760	5790	5790	5760	409
676	20240802	092300	33348100	5800	5800	5800	5800	0
677	20240802	092200	33348100	5800	5800	5800	5800	6
678	20240802	092100	33313300	5810	5810	5810	5810	0
679	20240802	092000	33313300	5810	5810	5810	5810	0
680	20240802	091900	33313300	5810	5810	5810	5810	2
681	20240802	091800	33301680	5810	5810	5810	5810	0
682	20240802	091700	33301680	5810	5810	5810	5810	6
683	20240802	091600	33266820	5790	5790	5790	5790	1
684	20240802	091500	33261030	5790	5790	5790	5790	0
685	20240802	091400	33261030	5790	5790	5790	5790	129
686	20240802	091300	32514120	5800	5800	5800	5800	0
687	20240802	091200	32514120	5800	5800	5800	5800	0
688	20240802	091100	32514120	5800	5800	5800	5800	1
689	20240802	091000	32508320	5810	5810	5810	5810	105
690	20240802	090900	31898270	5810	5820	5820	5810	4
691	20240802	090800	31875000	5830	5840	5850	5830	47
692	20240802	090700	31600090	5860	5850	5860	5850	200
693	20240802	090600	30429580	5860	5860	5860	5850	204
694	20240802	090500	29235070	5860	5850	5860	5850	98
695	20240802	090400	28661760	5840	5810	5840	5810	348
696	20240802	090300	26629920	5810	5780	5810	5780	2286
697	20240802	090200	13349340	5780	5830	5830	5780	2014
698	20240802	090100	1657150	5890	5890	5890	5890	0
699	20240802	090000	1657150	5890	5920	5920	5850	280