KissMeData/045100/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192600	1044093910	17770	17770	17770	17770	1342
3	20240802	192500	1044093910	17770	17770	17770	17770	0
4	20240802	192400	1044093910	17770	17770	17770	17770	0
5	20240802	192300	1044093910	17770	17770	17770	17770	0
6	20240802	192200	1044093910	17770	17770	17770	17770	0
7	20240802	192100	1044093910	17770	17770	17770	17770	0
8	20240802	192000	1044093910	17770	17770	17770	17770	0
9	20240802	191900	1044093910	17770	17770	17770	17770	0
10	20240802	191800	1044093910	17770	17770	17770	17770	0
11	20240802	191700	1044093910	17770	17770	17770	17770	0
12	20240802	191600	1044093910	17770	17770	17770	17770	0
13	20240802	191500	1044093910	17770	17770	17770	17770	0
14	20240802	191400	1044093910	17770	17770	17770	17770	0
15	20240802	191300	1044093910	17770	17770	17770	17770	0
16	20240802	191200	1044093910	17770	17770	17770	17770	0
17	20240802	191100	1044093910	17770	17770	17770	17770	0
18	20240802	191000	1044093910	17770	17770	17770	17770	0
19	20240802	190900	1044093910	17770	17770	17770	17770	0
20	20240802	190800	1044093910	17770	17770	17770	17770	0
21	20240802	190700	1044093910	17770	17770	17770	17770	0
22	20240802	190600	1044093910	17770	17770	17770	17770	0
23	20240802	190500	1044093910	17770	17770	17770	17770	0
24	20240802	190400	1044093910	17770	17770	17770	17770	0
25	20240802	190300	1044093910	17770	17770	17770	17770	0
26	20240802	190200	1044093910	17770	17770	17770	17770	0
27	20240802	190100	1044093910	17770	17770	17770	17770	0
28	20240802	190000	1044093910	17770	17770	17770	17770	0
29	20240802	185900	1044093910	17770	17770	17770	17770	0
30	20240802	185800	1044093910	17770	17770	17770	17770	0
31	20240802	185700	1044093910	17770	17770	17770	17770	0
32	20240802	185600	1044093910	17770	17770	17770	17770	1342
33	20240802	185500	1044093910	17770	17770	17770	17770	0
34	20240802	185400	1044093910	17770	17770	17770	17770	0
35	20240802	185300	1044093910	17770	17770	17770	17770	0
36	20240802	185200	1044093910	17770	17770	17770	17770	0
37	20240802	185100	1044093910	17770	17770	17770	17770	0
38	20240802	185000	1044093910	17770	17770	17770	17770	0
39	20240802	184900	1044093910	17770	17770	17770	17770	0
40	20240802	184800	1044093910	17770	17770	17770	17770	0
41	20240802	184700	1044093910	17770	17770	17770	17770	0
42	20240802	184600	1044093910	17770	17770	17770	17770	0
43	20240802	184500	1044093910	17770	17770	17770	17770	0
44	20240802	184400	1044093910	17770	17770	17770	17770	0
45	20240802	184300	1044093910	17770	17770	17770	17770	0
46	20240802	184200	1044093910	17770	17770	17770	17770	0
47	20240802	184100	1044093910	17770	17770	17770	17770	0
48	20240802	184000	1044093910	17770	17770	17770	17770	0
49	20240802	183900	1044093910	17770	17770	17770	17770	0
50	20240802	183800	1044093910	17770	17770	17770	17770	0
51	20240802	183700	1044093910	17770	17770	17770	17770	0
52	20240802	183600	1044093910	17770	17770	17770	17770	0
53	20240802	183500	1044093910	17770	17770	17770	17770	0
54	20240802	183400	1044093910	17770	17770	17770	17770	0
55	20240802	183300	1044093910	17770	17770	17770	17770	0
56	20240802	183200	1044093910	17770	17770	17770	17770	0
57	20240802	183100	1044093910	17770	17770	17770	17770	0
58	20240802	183000	1044093910	17770	17770	17770	17770	0
59	20240802	182900	1044093910	17770	17770	17770	17770	0
60	20240802	182800	1044093910	17770	17770	17770	17770	0
61	20240802	182700	1044093910	17770	17770	17770	17770	0
62	20240802	182600	1044093910	17770	17770	17770	17770	1342
63	20240802	182500	1044093910	17770	17770	17770	17770	0
64	20240802	182400	1044093910	17770	17770	17770	17770	0
65	20240802	182300	1044093910	17770	17770	17770	17770	0
66	20240802	182200	1044093910	17770	17770	17770	17770	0
67	20240802	182100	1044093910	17770	17770	17770	17770	0
68	20240802	182000	1044093910	17770	17770	17770	17770	0
69	20240802	181900	1044093910	17770	17770	17770	17770	0
70	20240802	181800	1044093910	17770	17770	17770	17770	0
71	20240802	181700	1044093910	17770	17770	17770	17770	0
72	20240802	181600	1044093910	17770	17770	17770	17770	0
73	20240802	181500	1044093910	17770	17770	17770	17770	0
74	20240802	181400	1044093910	17770	17770	17770	17770	0
75	20240802	181300	1044093910	17770	17770	17770	17770	0
76	20240802	181200	1044093910	17770	17770	17770	17770	0
77	20240802	181100	1044093910	17770	17770	17770	17770	0
78	20240802	181000	1044093910	17770	17770	17770	17770	0
79	20240802	180900	1044093910	17770	17770	17770	17770	0
80	20240802	180800	1044093910	17770	17770	17770	17770	0
81	20240802	180700	1044093910	17770	17770	17770	17770	0
82	20240802	180600	1044093910	17770	17770	17770	17770	0
83	20240802	180500	1044093910	17770	17770	17770	17770	0
84	20240802	180400	1044093910	17770	17770	17770	17770	0
85	20240802	180300	1044093910	17770	17770	17770	17770	0
86	20240802	180200	1044093910	17770	17770	17770	17770	0
87	20240802	180100	1044093910	17770	17770	17770	17770	0
88	20240802	180000	1044093910	17770	17770	17770	17770	0
89	20240802	175900	1044093910	17770	17770	17770	17770	0
90	20240802	175800	1044093910	17770	17770	17770	17770	0
91	20240802	175700	1044093910	17770	17770	17770	17770	0
92	20240802	175600	1044093910	17770	17770	17770	17770	1342
93	20240802	175500	1044093910	17770	17770	17770	17770	0
94	20240802	175400	1044093910	17770	17770	17770	17770	0
95	20240802	175300	1044093910	17770	17770	17770	17770	0
96	20240802	175200	1044093910	17770	17770	17770	17770	0
97	20240802	175100	1044093910	17770	17770	17770	17770	0
98	20240802	175000	1044093910	17770	17770	17770	17770	0
99	20240802	174900	1044093910	17770	17770	17770	17770	0
100	20240802	174800	1044093910	17770	17770	17770	17770	0
101	20240802	174700	1044093910	17770	17770	17770	17770	0
102	20240802	174600	1044093910	17770	17770	17770	17770	0
103	20240802	174500	1044093910	17770	17770	17770	17770	0
104	20240802	174400	1044093910	17770	17770	17770	17770	0
105	20240802	174300	1044093910	17770	17770	17770	17770	0
106	20240802	174200	1044093910	17770	17770	17770	17770	0
107	20240802	174100	1044093910	17770	17770	17770	17770	0
108	20240802	174000	1044093910	17770	17770	17770	17770	0
109	20240802	173900	1044093910	17770	17770	17770	17770	0
110	20240802	173800	1044093910	17770	17770	17770	17770	0
111	20240802	173700	1044093910	17770	17770	17770	17770	0
112	20240802	173600	1044093910	17770	17770	17770	17770	0
113	20240802	173500	1044093910	17770	17770	17770	17770	0
114	20240802	173400	1044093910	17770	17770	17770	17770	0
115	20240802	173300	1044093910	17770	17770	17770	17770	0
116	20240802	173200	1044093910	17770	17770	17770	17770	0
117	20240802	173100	1044093910	17770	17770	17770	17770	0
118	20240802	173000	1044093910	17770	17770	17770	17770	0
119	20240802	172900	1044093910	17770	17770	17770	17770	0
120	20240802	172800	1044093910	17770	17770	17770	17770	0
121	20240802	172700	1044093910	17770	17770	17770	17770	0
122	20240802	172600	1044093910	17770	17770	17770	17770	1342
123	20240802	172500	1044093910	17770	17770	17770	17770	0
124	20240802	172400	1044093910	17770	17770	17770	17770	0
125	20240802	172300	1044093910	17770	17770	17770	17770	0
126	20240802	172200	1044093910	17770	17770	17770	17770	0
127	20240802	172100	1044093910	17770	17770	17770	17770	0
128	20240802	172000	1044093910	17770	17770	17770	17770	0
129	20240802	171900	1044093910	17770	17770	17770	17770	0
130	20240802	171800	1044093910	17770	17770	17770	17770	0
131	20240802	171700	1044093910	17770	17770	17770	17770	0
132	20240802	171600	1044093910	17770	17770	17770	17770	0
133	20240802	171500	1044093910	17770	17770	17770	17770	0
134	20240802	171400	1044093910	17770	17770	17770	17770	0
135	20240802	171300	1044093910	17770	17770	17770	17770	0
136	20240802	171200	1044093910	17770	17770	17770	17770	0
137	20240802	171100	1044093910	17770	17770	17770	17770	0
138	20240802	171000	1044093910	17770	17770	17770	17770	0
139	20240802	170900	1044093910	17770	17770	17770	17770	0
140	20240802	170800	1044093910	17770	17770	17770	17770	0
141	20240802	170700	1044093910	17770	17770	17770	17770	0
142	20240802	170600	1044093910	17770	17770	17770	17770	0
143	20240802	170500	1044093910	17770	17770	17770	17770	0
144	20240802	170400	1044093910	17770	17770	17770	17770	0
145	20240802	170300	1044093910	17770	17770	17770	17770	0
146	20240802	170200	1044093910	17770	17770	17770	17770	0
147	20240802	170100	1044093910	17770	17770	17770	17770	0
148	20240802	170000	1044093910	17770	17770	17770	17770	0
149	20240802	165900	1044093910	17770	17770	17770	17770	0
150	20240802	165800	1044093910	17770	17770	17770	17770	0
151	20240802	165700	1044093910	17770	17770	17770	17770	0
152	20240802	165600	1044093910	17770	17770	17770	17770	1342
153	20240802	165500	1044093910	17770	17770	17770	17770	0
154	20240802	165400	1044093910	17770	17770	17770	17770	0
155	20240802	165300	1044093910	17770	17770	17770	17770	0
156	20240802	165200	1044093910	17770	17770	17770	17770	0
157	20240802	165100	1044093910	17770	17770	17770	17770	0
158	20240802	165000	1044093910	17770	17770	17770	17770	0
159	20240802	164900	1044093910	17770	17770	17770	17770	0
160	20240802	164800	1044093910	17770	17770	17770	17770	0
161	20240802	164700	1044093910	17770	17770	17770	17770	0
162	20240802	164600	1044093910	17770	17770	17770	17770	0
163	20240802	164500	1044093910	17770	17770	17770	17770	0
164	20240802	164400	1044093910	17770	17770	17770	17770	0
165	20240802	164300	1044093910	17770	17770	17770	17770	0
166	20240802	164200	1044093910	17770	17770	17770	17770	0
167	20240802	164100	1044093910	17770	17770	17770	17770	0
168	20240802	164000	1044093910	17770	17770	17770	17770	0
169	20240802	163900	1044093910	17770	17770	17770	17770	0
170	20240802	163800	1044093910	17770	17770	17770	17770	0
171	20240802	163700	1044093910	17770	17770	17770	17770	0
172	20240802	163600	1044093910	17770	17770	17770	17770	0
173	20240802	163500	1044093910	17770	17770	17770	17770	0
174	20240802	163400	1044093910	17770	17770	17770	17770	0
175	20240802	163300	1044093910	17770	17770	17770	17770	0
176	20240802	163200	1044093910	17770	17770	17770	17770	0
177	20240802	163100	1044093910	17770	17770	17770	17770	0
178	20240802	163000	1044093910	17770	17770	17770	17770	0
179	20240802	162900	1044093910	17770	17770	17770	17770	0
180	20240802	162800	1044093910	17770	17770	17770	17770	0
181	20240802	162700	1044093910	17770	17770	17770	17770	0
182	20240802	162600	1044093910	17770	17770	17770	17770	1342
183	20240802	162500	1044093910	17770	17770	17770	17770	0
184	20240802	162400	1044093910	17770	17770	17770	17770	0
185	20240802	162300	1044093910	17770	17770	17770	17770	0
186	20240802	162200	1044093910	17770	17770	17770	17770	0
187	20240802	162100	1044093910	17770	17770	17770	17770	0
188	20240802	162000	1044093910	17770	17770	17770	17770	0
189	20240802	161900	1044093910	17770	17770	17770	17770	0
190	20240802	161800	1044093910	17770	17770	17770	17770	0
191	20240802	161700	1044093910	17770	17770	17770	17770	0
192	20240802	161600	1044093910	17770	17770	17770	17770	0
193	20240802	161500	1044093910	17770	17770	17770	17770	0
194	20240802	161400	1044093910	17770	17770	17770	17770	0
195	20240802	161300	1044093910	17770	17770	17770	17770	0
196	20240802	161200	1044093910	17770	17770	17770	17770	0
197	20240802	161100	1044093910	17770	17770	17770	17770	0
198	20240802	161000	1044093910	17770	17770	17770	17770	0
199	20240802	160900	1044093910	17770	17770	17770	17770	0
200	20240802	160800	1044093910	17770	17770	17770	17770	0
201	20240802	160700	1044093910	17770	17770	17770	17770	0
202	20240802	160600	1044093910	17770	17770	17770	17770	0
203	20240802	160500	1044093910	17770	17770	17770	17770	0
204	20240802	160400	1044093910	17770	17770	17770	17770	0
205	20240802	160300	1044093910	17770	17770	17770	17770	0
206	20240802	160200	1044093910	17770	17770	17770	17770	0
207	20240802	160100	1044093910	17770	17770	17770	17770	0
208	20240802	160000	1044093910	17770	17770	17770	17770	0
209	20240802	155900	1044093910	17770	17770	17770	17770	0
210	20240802	155800	1044093910	17770	17770	17770	17770	0
211	20240802	155700	1044093910	17770	17770	17770	17770	0
212	20240802	155600	1044093910	17770	17770	17770	17770	1342
213	20240802	155500	1044093910	17770	17770	17770	17770	0
214	20240802	155400	1044093910	17770	17770	17770	17770	0
215	20240802	155300	1044093910	17770	17770	17770	17770	0
216	20240802	155200	1044093910	17770	17770	17770	17770	0
217	20240802	155100	1044093910	17770	17770	17770	17770	0
218	20240802	155000	1044093910	17770	17770	17770	17770	0
219	20240802	154900	1044093910	17770	17770	17770	17770	0
220	20240802	154800	1044093910	17770	17770	17770	17770	0
221	20240802	154700	1044093910	17770	17770	17770	17770	0
222	20240802	154600	1044093910	17770	17770	17770	17770	0
223	20240802	154500	1044093910	17770	17770	17770	17770	0
224	20240802	154400	1044093910	17770	17770	17770	17770	0
225	20240802	154300	1044093910	17770	17770	17770	17770	0
226	20240802	154200	1044093910	17770	17770	17770	17770	0
227	20240802	154100	1044093910	17770	17770	17770	17770	0
228	20240802	154000	1044093910	17770	17770	17770	17770	0
229	20240802	153900	1044093910	17770	17770	17770	17770	0
230	20240802	153800	1044093910	17770	17770	17770	17770	0
231	20240802	153700	1044093910	17770	17770	17770	17770	0
232	20240802	153600	1044093910	17770	17770	17770	17770	0
233	20240802	153500	1044093910	17770	17770	17770	17770	0
234	20240802	153400	1044093910	17770	17770	17770	17770	0
235	20240802	153300	1044093910	17770	17770	17770	17770	0
236	20240802	153200	1044093910	17770	17770	17770	17770	0
237	20240802	153100	1044093910	17770	17770	17770	17770	0
238	20240802	153000	1044093910	17770	17770	17770	17770	1342
239	20240802	152900	1020246570	17770	17770	17770	17770	0
240	20240802	152800	1020246570	17770	17770	17770	17770	0
241	20240802	152700	1020246570	17770	17770	17770	17770	0
242	20240802	152600	1020246570	17770	17770	17770	17770	0
243	20240802	152500	1020246570	17770	17770	17770	17770	0
244	20240802	152400	1020246570	17770	17770	17770	17770	0
245	20240802	152300	1020246570	17770	17770	17770	17770	0
246	20240802	152200	1020246570	17770	17770	17770	17770	0
247	20240802	152100	1020246570	17770	17770	17770	17770	0
248	20240802	152000	1020246570	17770	17770	17770	17770	0
249	20240802	151900	1020246570	17770	17800	17800	17770	1391
250	20240802	151800	995497100	17800	17790	17810	17790	26
251	20240802	151700	995034390	17790	17790	17790	17790	16
252	20240802	151600	994749750	17800	17790	17800	17790	140
253	20240802	151500	992258100	17790	17780	17790	17780	140
254	20240802	151400	989768170	17770	17780	17790	17770	88
255	20240802	151300	988203000	17770	17780	17780	17770	11
256	20240802	151200	988007460	17770	17760	17770	17760	171
257	20240802	151100	984968940	17770	17780	17780	17770	26
258	20240802	151000	984506790	17780	17790	17790	17770	138
259	20240802	150900	982054010	17780	17760	17780	17760	125
260	20240802	150800	979832760	17770	17760	17770	17760	109
261	20240802	150700	977895870	17770	17770	17770	17760	18
262	20240802	150600	977576140	17760	17740	17770	17740	141
263	20240802	150500	975072800	17750	17760	17770	17750	253
264	20240802	150400	970581330	17770	17780	17780	17770	199
265	20240802	150300	967043880	17790	17780	17790	17780	157
266	20240802	150200	964251890	17780	17760	17780	17760	3
267	20240802	150100	964198570	17780	17780	17780	17780	7
268	20240802	150000	964074110	17780	17770	17780	17770	107
269	20240802	145900	962171660	17770	17770	17770	17760	109
270	20240802	145800	960235780	17760	17750	17760	17750	223
271	20240802	145700	956277180	17750	17750	17750	17740	8
272	20240802	145600	956135220	17750	17750	17750	17740	9
273	20240802	145500	955975510	17740	17740	17750	17740	208
274	20240802	145400	952285560	17740	17730	17740	17720	83
275	20240802	145300	950814180	17750	17740	17750	17740	105
276	20240802	145200	948951430	17740	17740	17740	17730	13
277	20240802	145100	948720870	17730	17740	17740	17730	17
278	20240802	145000	948419330	17750	17720	17750	17720	8
279	20240802	144900	948277450	17770	17770	17770	17770	5
280	20240802	144800	948188600	17710	17720	17770	17710	380
281	20240802	144700	941454300	17710	17680	17710	17680	574
282	20240802	144600	931298320	17690	17690	17690	17680	64
283	20240802	144500	930166750	17690	17690	17690	17680	10
284	20240802	144400	929989890	17690	17680	17690	17680	120
285	20240802	144300	927867250	17690	17680	17690	17680	9
286	20240802	144200	927708090	17690	17680	17690	17670	119
287	20240802	144100	925604180	17680	17680	17680	17680	6
288	20240802	144000	925498100	17690	17690	17690	17670	12
289	20240802	143900	925285960	17680	17690	17690	17680	235
290	20240802	143800	921131110	17680	17710	17710	17680	587
291	20240802	143700	910746040	17720	17700	17720	17700	34
292	20240802	143600	910144180	17720	17730	17730	17720	10
293	20240802	143500	909966960	17710	17720	17720	17710	408
294	20240802	143400	902741230	17720	17710	17720	17710	22
295	20240802	143300	902351590	17720	17720	17720	17710	6
296	20240802	143200	902245280	17720	17720	17720	17710	9
297	20240802	143100	902085840	17720	17720	17720	17720	49
298	20240802	143000	901217560	17720	17700	17720	17700	120
299	20240802	142900	899092620	17710	17700	17710	17700	10
300	20240802	142800	898915570	17710	17710	17710	17710	5
301	20240802	142700	898827020	17700	17710	17730	17700	61
302	20240802	142600	897746490	17730	17730	17740	17720	151
303	20240802	142500	895070650	17730	17740	17740	17730	9
304	20240802	142400	894911030	17740	17760	17760	17730	87
305	20240802	142300	893366830	17770	17750	17770	17730	296
306	20240802	142200	888114080	17750	17750	17750	17750	168
307	20240802	142100	885132080	17740	17740	17740	17740	2
308	20240802	142000	885096600	17740	17740	17740	17740	0
309	20240802	141900	885096600	17740	17740	17740	17740	22
310	20240802	141800	884706320	17750	17750	17750	17750	101
311	20240802	141700	882913570	17780	17790	17790	17780	32
312	20240802	141600	882344300	17730	17730	17730	17730	100
313	20240802	141500	880571300	17730	17730	17730	17730	54
314	20240802	141400	879613880	17730	17730	17730	17730	0
315	20240802	141300	879613880	17730	17730	17730	17730	50
316	20240802	141200	878727380	17730	17730	17730	17730	22
317	20240802	141100	878337320	17710	17710	17710	17710	0
318	20240802	141000	878337320	17710	17710	17710	17710	0
319	20240802	140900	878337320	17710	17710	17710	17710	0
320	20240802	140800	878337320	17710	17710	17710	17710	50
321	20240802	140700	877451820	17680	17780	17780	17670	2966
322	20240802	140600	824859540	17790	17790	17790	17790	139
323	20240802	140500	822386730	17790	17790	17790	17790	157
324	20240802	140400	819593700	17810	17810	17810	17810	5
325	20240802	140300	819504650	17810	17810	17810	17810	5
326	20240802	140200	819415600	17810	17790	17810	17790	24
327	20240802	140100	818988620	17800	17800	17800	17800	11
328	20240802	140000	818792820	17800	17820	17820	17800	851
329	20240802	135900	803644920	17800	17800	17800	17800	41
330	20240802	135800	802915120	17800	17800	17800	17800	23
331	20240802	135700	802505720	17820	17820	17820	17820	65
332	20240802	135600	801347420	17800	17800	17800	17800	26
333	20240802	135500	800884620	17800	17800	17800	17800	22
334	20240802	135400	800493020	17800	17810	17810	17800	173
335	20240802	135300	797413520	17820	17820	17820	17820	0
336	20240802	135200	797413520	17820	17830	17830	17820	407
337	20240802	135100	790159120	17830	17830	17830	17830	393
338	20240802	135000	783151930	17830	17830	17830	17830	159
339	20240802	134900	780316960	17830	17830	17830	17830	80
340	20240802	134800	778890560	17830	17830	17830	17830	0
341	20240802	134700	778890560	17830	17830	17830	17830	156
342	20240802	134600	776109080	17850	17850	17850	17850	8
343	20240802	134500	775966280	17860	17870	17870	17860	91
344	20240802	134400	774340250	17860	17860	17860	17860	0
345	20240802	134300	774340250	17860	17860	17860	17860	0
346	20240802	134200	774340250	17860	17870	17870	17860	29
347	20240802	134100	773822240	17850	17870	17870	17850	551
348	20240802	134000	763985270	17850	17850	17850	17850	0
349	20240802	133900	763985270	17850	17850	17850	17850	0
350	20240802	133800	763985270	17850	17850	17850	17850	10
351	20240802	133700	763806770	17850	17850	17850	17850	128
352	20240802	133600	761521970	17820	17820	17820	17820	0
353	20240802	133500	761521970	17820	17820	17820	17820	1
354	20240802	133400	761504150	17820	17820	17820	17820	29
355	20240802	133300	760987370	17790	17790	17790	17790	0
356	20240802	133200	760987370	17790	17790	17790	17790	0
357	20240802	133100	760987370	17790	17790	17790	17790	0
358	20240802	133000	760987370	17790	17800	17800	17790	33
359	20240802	132900	760400050	17790	17830	17830	17790	337
360	20240802	132800	754398990	17830	17830	17830	17830	89
361	20240802	132700	752812120	17820	17820	17820	17820	22
362	20240802	132600	752420080	17810	17810	17810	17810	0
363	20240802	132500	752420080	17810	17810	17810	17810	0
364	20240802	132400	752420080	17810	17820	17820	17810	26
365	20240802	132300	751956960	17810	17810	17810	17810	0
366	20240802	132200	751956960	17810	17830	17830	17810	100
367	20240802	132100	750175740	17810	17810	17810	17810	0
368	20240802	132000	750175740	17810	17830	17830	17810	27
369	20240802	131900	749694710	17840	17840	17840	17840	6
370	20240802	131800	749587670	17810	17810	17810	17810	0
371	20240802	131700	749587670	17810	17810	17810	17810	0
372	20240802	131600	749587670	17810	17810	17810	17810	0
373	20240802	131500	749587670	17810	17860	17860	17810	29
374	20240802	131400	749070840	17840	17840	17840	17840	0
375	20240802	131300	749070840	17840	17840	17840	17840	0
376	20240802	131200	749070840	17840	17840	17840	17840	70
377	20240802	131100	747822040	17840	17840	17840	17840	96
378	20240802	131000	746109400	17830	17820	17830	17820	562
379	20240802	130900	736094550	17820	17820	17820	17820	2
380	20240802	130800	736058910	17810	17810	17810	17810	530
381	20240802	130700	726619610	17820	17860	17860	17820	124
382	20240802	130600	724409360	17860	17840	17860	17840	286
383	20240802	130500	719305400	17890	17890	17890	17890	0
384	20240802	130400	719305400	17890	17890	17890	17890	0
385	20240802	130300	719305400	17890	17890	17890	17890	0
386	20240802	130200	719305400	17890	17890	17890	17890	5
387	20240802	130100	719215950	17890	17890	17890	17890	28
388	20240802	130000	718715030	17890	17890	17890	17890	1
389	20240802	125900	718697140	17890	17880	17890	17880	558
390	20240802	125800	708714860	17850	17850	17850	17850	34
391	20240802	125700	708107960	17810	17810	17810	17810	0
392	20240802	125600	708107960	17810	17810	17810	17810	335
393	20240802	125500	702141610	17770	17770	17770	17770	19
394	20240802	125400	701803980	17770	17770	17770	17770	54
395	20240802	125300	700844400	17770	17770	17770	17770	187
396	20240802	125200	697521410	17760	17750	17770	17750	121
397	20240802	125100	695372640	17750	17750	17750	17750	0
398	20240802	125000	695372640	17750	17750	17750	17750	18
399	20240802	124900	695053140	17750	17750	17750	17740	275
400	20240802	124800	690172070	17740	17740	17740	17740	0
401	20240802	124700	690172070	17740	17740	17740	17740	164
402	20240802	124600	687262710	17740	17750	17750	17730	26
403	20240802	124500	686801680	17730	17730	17730	17730	9
404	20240802	124400	686642110	17730	17740	17740	17730	900
405	20240802	124300	670680410	17740	17750	17750	17740	127
406	20240802	124200	668427390	17750	17750	17750	17750	10
407	20240802	124100	668249890	17750	17740	17750	17740	102
408	20240802	124000	666440400	17740	17740	17740	17740	0
409	20240802	123900	666440400	17740	17740	17740	17740	71
410	20240802	123800	665180860	17740	17750	17750	17740	427
411	20240802	123700	657603490	17750	17750	17750	17750	0
412	20240802	123600	657603490	17750	17750	17750	17750	0
413	20240802	123500	657603490	17750	17750	17750	17750	0
414	20240802	123400	657603490	17750	17750	17750	17750	48
415	20240802	123300	656751490	17770	17770	17770	17760	9
416	20240802	123200	656591620	17770	17770	17770	17770	10
417	20240802	123100	656413920	17770	17770	17770	17770	4
418	20240802	123000	656342840	17770	17760	17770	17760	9
419	20240802	122900	656182980	17760	17760	17760	17760	123
420	20240802	122800	653998500	17770	17760	17770	17760	221
421	20240802	122700	650073460	17760	17760	17760	17760	1
422	20240802	122600	650055700	17740	17740	17740	17740	22
423	20240802	122500	649665420	17740	17740	17740	17740	48
424	20240802	122400	648813900	17730	17730	17730	17730	0
425	20240802	122300	648813900	17730	17730	17730	17730	83
426	20240802	122200	647342310	17740	17740	17740	17740	0
427	20240802	122100	647342310	17740	17740	17740	17740	22
428	20240802	122000	646952030	17740	17740	17740	17740	1
429	20240802	121900	646934290	17730	17730	17730	17730	30
430	20240802	121800	646402390	17730	17730	17730	17730	62
431	20240802	121700	645303130	17730	17730	17730	17720	349
432	20240802	121600	639116300	17730	17740	17740	17730	36
433	20240802	121500	638477880	17740	17750	17750	17740	29
434	20240802	121400	637963400	17740	17740	17740	17740	0
435	20240802	121300	637963400	17740	17740	17740	17740	66
436	20240802	121200	636792560	17740	17740	17740	17740	26
437	20240802	121100	636331320	17750	17750	17750	17750	0
438	20240802	121000	636331320	17750	17750	17750	17750	13
439	20240802	120900	636100570	17750	17770	17770	17750	860
440	20240802	120800	620832990	17780	17790	17790	17780	341
441	20240802	120700	614768510	17800	17800	17800	17800	6
442	20240802	120600	614661710	17790	17790	17790	17790	24
443	20240802	120500	614234750	17790	17790	17790	17790	258
444	20240802	120400	609644930	17800	17810	17810	17800	251
445	20240802	120300	605175850	17810	17820	17820	17810	24
446	20240802	120200	604748380	17810	17810	17810	17810	0
447	20240802	120100	604748380	17810	17810	17810	17810	0
448	20240802	120000	604748380	17810	17810	17810	17810	0
449	20240802	115900	604748380	17810	17810	17810	17810	80
450	20240802	115800	603323580	17810	17810	17810	17810	10
451	20240802	115700	603145480	17810	17810	17810	17810	33
452	20240802	115600	602557750	17820	17810	17830	17810	131
453	20240802	115500	600222400	17810	17810	17820	17800	100
454	20240802	115400	598441400	17800	17800	17800	17800	80
455	20240802	115300	597017400	17810	17810	17810	17810	59
456	20240802	115200	595966610	17810	17810	17820	17810	11
457	20240802	115100	595770670	17810	17810	17810	17810	11
458	20240802	115000	595574760	17810	17810	17820	17810	73
459	20240802	114900	594273980	17810	17810	17810	17810	129
460	20240802	114800	591976490	17810	17810	17820	17810	101
461	20240802	114700	590177670	17810	17810	17810	17810	32
462	20240802	114600	589607750	17810	17830	17830	17810	242
463	20240802	114500	585294660	17830	17830	17830	17830	11
464	20240802	114400	585098530	17830	17830	17880	17830	60
465	20240802	114300	584026660	17830	17830	17830	17830	31
466	20240802	114200	583473930	17830	17860	17860	17830	1857
467	20240802	114100	550313730	17860	17860	17870	17860	65
468	20240802	114000	549152530	17860	17860	17870	17860	40
469	20240802	113900	548437810	17860	17890	17890	17860	181
470	20240802	113800	545202110	17890	17890	17890	17890	39
471	20240802	113700	544504400	17920	17920	17920	17920	0
472	20240802	113600	544504400	17920	17920	17920	17920	24
473	20240802	113500	544074320	17880	17880	17880	17880	0
474	20240802	113400	544074320	17880	17880	17880	17880	23
475	20240802	113300	543663080	17890	17890	17890	17890	0
476	20240802	113200	543663080	17890	17890	17890	17890	0
477	20240802	113100	543663080	17890	17890	17890	17890	96
478	20240802	113000	541945640	17890	17890	17890	17890	0
479	20240802	112900	541945640	17890	17890	17890	17890	0
480	20240802	112800	541945640	17890	17900	17900	17890	22
481	20240802	112700	541551950	17880	17900	17900	17880	280
482	20240802	112600	536544290	17900	17920	17920	17900	28
483	20240802	112500	536043060	17910	17920	17920	17910	74
484	20240802	112400	534717640	17920	17920	17920	17920	0
485	20240802	112300	534717640	17920	17920	17920	17920	0
486	20240802	112200	534717640	17920	17920	17920	17920	31
487	20240802	112100	534162120	17920	17920	17920	17920	0
488	20240802	112000	534162120	17920	17920	17920	17920	1
489	20240802	111900	534144200	17920	17920	17920	17920	0
490	20240802	111800	534144200	17920	17920	17920	17920	0
491	20240802	111700	534144200	17920	17920	17920	17920	40
492	20240802	111600	533427400	17900	17900	17900	17900	0
493	20240802	111500	533427400	17900	17900	17900	17900	302
494	20240802	111400	528021600	17910	17920	17920	17910	245
495	20240802	111300	523633640	17920	17930	17930	17920	112
496	20240802	111200	521626590	17930	17930	17930	17930	97
497	20240802	111100	519887380	17930	17930	17930	17930	44
498	20240802	111000	519098460	17930	17950	17950	17930	97
499	20240802	110900	517359230	17940	17940	17940	17940	13
500	20240802	110800	517126010	17930	17930	17930	17930	46
501	20240802	110700	516301230	17940	17940	17940	17940	4
502	20240802	110600	516229470	17940	17940	17940	17940	0
503	20240802	110500	516229470	17940	17940	17940	17940	22
504	20240802	110400	515834790	17950	17950	17950	17950	56
505	20240802	110300	514829590	17940	17940	17940	17940	175
506	20240802	110200	511690090	17950	17950	17950	17950	0
507	20240802	110100	511690090	17950	17950	17950	17950	102
508	20240802	110000	509859190	17950	17960	17960	17950	26
509	20240802	105900	509392480	17960	17960	17960	17960	0
510	20240802	105800	509392480	17960	17960	17960	17960	2
511	20240802	105700	509356560	17960	17970	17970	17960	136
512	20240802	105600	506913820	17960	17960	17960	17960	0
513	20240802	105500	506913820	17960	17960	17960	17960	147
514	20240802	105400	504273700	17960	17960	17960	17960	0
515	20240802	105300	504273700	17960	17960	17960	17960	15
516	20240802	105200	504004300	17960	17960	17960	17960	0
517	20240802	105100	504004300	17960	18000	18000	17960	2055
518	20240802	105000	467052480	18000	18010	18010	18000	2394
519	20240802	104900	423952320	18020	18020	18020	18020	15
520	20240802	104800	423682020	18010	18010	18010	18010	76
521	20240802	104700	422313260	18010	18010	18010	18010	150
522	20240802	104600	419611760	18010	18010	18010	18010	0
523	20240802	104500	419611760	18010	18010	18010	18010	26
524	20240802	104400	419143500	18010	18010	18010	18010	0
525	20240802	104300	419143500	18010	18010	18010	18010	0
526	20240802	104200	419143500	18010	18010	18010	18010	0
527	20240802	104100	419143500	18010	18010	18010	18010	23
528	20240802	104000	418729270	18020	18040	18040	18020	1097
529	20240802	103900	398940410	18050	18050	18050	18050	0
530	20240802	103800	398940410	18050	18050	18050	18050	0
531	20240802	103700	398940410	18050	18050	18050	18050	0
532	20240802	103600	398940410	18050	18050	18050	18050	127
533	20240802	103500	396648060	18050	18050	18050	18040	9
534	20240802	103400	396485620	18030	18040	18040	18030	23
535	20240802	103300	396070920	18040	18040	18040	18040	1
536	20240802	103200	396052880	18020	18020	18020	18020	0
537	20240802	103100	396052880	18020	18020	18020	18020	0
538	20240802	103000	396052880	18020	18020	18020	18020	24
539	20240802	102900	395620400	18020	18020	18020	18020	353
540	20240802	102800	389259340	18030	18040	18040	18030	334
541	20240802	102700	383236520	18050	18050	18050	18050	30
542	20240802	102600	382695020	18060	18070	18070	18060	319
543	20240802	102500	376933470	18060	18060	18060	18060	0
544	20240802	102400	376933470	18060	18060	18060	18060	98
545	20240802	102300	375163590	18060	18030	18060	18030	65
546	20240802	102200	373989840	18030	18030	18030	18030	47
547	20240802	102100	373142430	18010	18010	18010	18010	28
548	20240802	102000	372638150	18010	18010	18010	18000	326
549	20240802	101900	366768020	18010	18010	18010	18010	132
550	20240802	101800	364390700	18010	18010	18010	18010	191
551	20240802	101700	360950790	18030	18030	18030	18030	127
552	20240802	101600	358660980	18030	18030	18030	18030	1
553	20240802	101500	358642950	18030	18030	18030	18030	2
554	20240802	101400	358606890	18030	18030	18030	18030	5
555	20240802	101300	358516740	18010	18010	18010	18010	50
556	20240802	101200	357616240	18000	18010	18010	18000	1779
557	20240802	101100	325588950	18010	18020	18020	18010	289
558	20240802	101000	320381410	18030	18030	18030	18030	3
559	20240802	100900	320327320	18040	18040	18040	18040	18
560	20240802	100800	320002600	18010	18010	18010	18010	201
561	20240802	100700	316382590	18000	18000	18000	18000	0
562	20240802	100600	316382590	18000	18000	18000	18000	0
563	20240802	100500	316382590	18000	18000	18000	18000	1
564	20240802	100400	316364590	18000	18000	18000	18000	40
565	20240802	100300	315644590	18000	18040	18040	18000	602
566	20240802	100200	304804090	18010	18020	18020	18010	100
567	20240802	100100	303003080	18010	18010	18010	18010	187
568	20240802	100000	299635210	18010	18010	18010	18010	24
569	20240802	095900	299202970	18010	18010	18010	18010	26
570	20240802	095800	298734710	18050	18050	18050	18020	7
571	20240802	095700	298608510	18050	18050	18050	18030	1119
572	20240802	095600	278432900	18030	18060	18060	18030	1573
573	20240802	095500	250055750	18070	18070	18120	18070	249
574	20240802	095400	245556270	18070	18070	18070	18070	0
575	20240802	095300	245556270	18070	18080	18080	18070	59
576	20240802	095200	244489640	18080	18080	18080	18080	0
577	20240802	095100	244489640	18080	18080	18080	18080	325
578	20240802	095000	238613640	18090	18090	18090	18090	0
579	20240802	094900	238613640	18090	18090	18090	18090	14
580	20240802	094800	238360380	18060	18060	18060	18060	0
581	20240802	094700	238360380	18060	18130	18130	18060	601
582	20240802	094600	227487770	18150	18140	18150	18140	3
583	20240802	094500	227433330	18140	18140	18140	18140	519
584	20240802	094400	218018670	18140	18100	18140	18090	190
585	20240802	094300	214576120	18110	18120	18120	18110	34
586	20240802	094200	213960190	18130	18140	18140	18130	54
587	20240802	094100	212981130	18140	18140	18140	18140	49
588	20240802	094000	212092270	18150	18150	18150	18150	10
589	20240802	093900	211910770	18150	18150	18150	18150	37
590	20240802	093800	211239220	18140	18140	18140	18140	30
591	20240802	093700	210695020	18140	18140	18140	18140	0
592	20240802	093600	210695020	18140	18140	18140	18140	1
593	20240802	093500	210676880	18130	18120	18140	18120	103
594	20240802	093400	208810490	18150	18150	18150	18150	0
595	20240802	093300	208810490	18150	18130	18150	18130	11
596	20240802	093200	208610990	18120	18120	18120	18120	0
597	20240802	093100	208610990	18120	18100	18120	18100	116
598	20240802	093000	206511070	18080	18080	18080	18080	3
599	20240802	092900	206456830	18080	18090	18090	18030	791
600	20240802	092800	192175830	18090	18090	18090	18090	0
601	20240802	092700	192175830	18090	18070	18090	18070	103
602	20240802	092600	190314560	18070	18070	18070	18070	22
603	20240802	092500	189917020	18070	18070	18070	18070	78
604	20240802	092400	188507560	18070	18070	18070	18070	100
605	20240802	092300	186700560	18060	18060	18060	18060	0
606	20240802	092200	186700560	18060	18060	18060	18060	10
607	20240802	092100	186519960	18060	18060	18060	18060	1
608	20240802	092000	186501900	18020	18070	18070	18010	498
609	20240802	091900	177516730	18090	18080	18090	18080	3
610	20240802	091800	177462480	18050	18050	18050	18050	50
611	20240802	091700	176559980	18010	18010	18010	18010	1
612	20240802	091600	176541970	18000	18030	18030	18000	2546
613	20240802	091500	130693850	18010	18130	18130	18010	2071
614	20240802	091400	93334320	18130	18140	18140	18130	730
615	20240802	091300	80095430	18140	18150	18150	18140	300
616	20240802	091200	74652960	18150	18170	18170	18150	778
617	20240802	091100	60527660	18160	18190	18190	18160	3
618	20240802	091000	60473120	18200	18210	18210	18170	94
619	20240802	090900	58764330	18180	18220	18220	18180	582
620	20240802	090800	48170210	18240	18280	18280	18240	55
621	20240802	090700	47166120	18280	18280	18280	18280	49
622	20240802	090600	46270400	18280	18280	18280	18280	11
623	20240802	090500	46069320	18240	18240	18240	18240	8
624	20240802	090400	45923400	18240	18240	18240	18230	47
625	20240802	090300	45066210	18240	18290	18290	18230	59
626	20240802	090200	43990220	18200	18200	18330	18200	44
627	20240802	090100	43189160	18350	18300	18380	18160	946
628	20240802	090000	25950300	18390	18300	18390	18300	1418