KissMeData/051500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193000	484711760	19000	19000	19000	19000	1001
3	20240802	192900	484711760	19000	19000	19000	19000	0
4	20240802	192800	484711760	19000	19000	19000	19000	0
5	20240802	192700	484711760	19000	19000	19000	19000	0
6	20240802	192600	484711760	19000	19000	19000	19000	0
7	20240802	192500	484711760	19000	19000	19000	19000	0
8	20240802	192400	484711760	19000	19000	19000	19000	0
9	20240802	192300	484711760	19000	19000	19000	19000	0
10	20240802	192200	484711760	19000	19000	19000	19000	0
11	20240802	192100	484711760	19000	19000	19000	19000	0
12	20240802	192000	484711760	19000	19000	19000	19000	0
13	20240802	191900	484711760	19000	19000	19000	19000	0
14	20240802	191800	484711760	19000	19000	19000	19000	0
15	20240802	191700	484711760	19000	19000	19000	19000	0
16	20240802	191600	484711760	19000	19000	19000	19000	0
17	20240802	191500	484711760	19000	19000	19000	19000	0
18	20240802	191400	484711760	19000	19000	19000	19000	0
19	20240802	191300	484711760	19000	19000	19000	19000	0
20	20240802	191200	484711760	19000	19000	19000	19000	0
21	20240802	191100	484711760	19000	19000	19000	19000	0
22	20240802	191000	484711760	19000	19000	19000	19000	0
23	20240802	190900	484711760	19000	19000	19000	19000	0
24	20240802	190800	484711760	19000	19000	19000	19000	0
25	20240802	190700	484711760	19000	19000	19000	19000	0
26	20240802	190600	484711760	19000	19000	19000	19000	0
27	20240802	190500	484711760	19000	19000	19000	19000	0
28	20240802	190400	484711760	19000	19000	19000	19000	0
29	20240802	190300	484711760	19000	19000	19000	19000	0
30	20240802	190200	484711760	19000	19000	19000	19000	0
31	20240802	190100	484711760	19000	19000	19000	19000	0
32	20240802	190000	484711760	19000	19000	19000	19000	1001
33	20240802	185900	484711760	19000	19000	19000	19000	0
34	20240802	185800	484711760	19000	19000	19000	19000	0
35	20240802	185700	484711760	19000	19000	19000	19000	0
36	20240802	185600	484711760	19000	19000	19000	19000	0
37	20240802	185500	484711760	19000	19000	19000	19000	0
38	20240802	185400	484711760	19000	19000	19000	19000	0
39	20240802	185300	484711760	19000	19000	19000	19000	0
40	20240802	185200	484711760	19000	19000	19000	19000	0
41	20240802	185100	484711760	19000	19000	19000	19000	0
42	20240802	185000	484711760	19000	19000	19000	19000	0
43	20240802	184900	484711760	19000	19000	19000	19000	0
44	20240802	184800	484711760	19000	19000	19000	19000	0
45	20240802	184700	484711760	19000	19000	19000	19000	0
46	20240802	184600	484711760	19000	19000	19000	19000	0
47	20240802	184500	484711760	19000	19000	19000	19000	0
48	20240802	184400	484711760	19000	19000	19000	19000	0
49	20240802	184300	484711760	19000	19000	19000	19000	0
50	20240802	184200	484711760	19000	19000	19000	19000	0
51	20240802	184100	484711760	19000	19000	19000	19000	0
52	20240802	184000	484711760	19000	19000	19000	19000	0
53	20240802	183900	484711760	19000	19000	19000	19000	0
54	20240802	183800	484711760	19000	19000	19000	19000	0
55	20240802	183700	484711760	19000	19000	19000	19000	0
56	20240802	183600	484711760	19000	19000	19000	19000	0
57	20240802	183500	484711760	19000	19000	19000	19000	0
58	20240802	183400	484711760	19000	19000	19000	19000	0
59	20240802	183300	484711760	19000	19000	19000	19000	0
60	20240802	183200	484711760	19000	19000	19000	19000	0
61	20240802	183100	484711760	19000	19000	19000	19000	0
62	20240802	183000	484711760	19000	19000	19000	19000	1001
63	20240802	182900	484711760	19000	19000	19000	19000	0
64	20240802	182800	484711760	19000	19000	19000	19000	0
65	20240802	182700	484711760	19000	19000	19000	19000	0
66	20240802	182600	484711760	19000	19000	19000	19000	0
67	20240802	182500	484711760	19000	19000	19000	19000	0
68	20240802	182400	484711760	19000	19000	19000	19000	0
69	20240802	182300	484711760	19000	19000	19000	19000	0
70	20240802	182200	484711760	19000	19000	19000	19000	0
71	20240802	182100	484711760	19000	19000	19000	19000	0
72	20240802	182000	484711760	19000	19000	19000	19000	0
73	20240802	181900	484711760	19000	19000	19000	19000	0
74	20240802	181800	484711760	19000	19000	19000	19000	0
75	20240802	181700	484711760	19000	19000	19000	19000	0
76	20240802	181600	484711760	19000	19000	19000	19000	0
77	20240802	181500	484711760	19000	19000	19000	19000	0
78	20240802	181400	484711760	19000	19000	19000	19000	0
79	20240802	181300	484711760	19000	19000	19000	19000	0
80	20240802	181200	484711760	19000	19000	19000	19000	0
81	20240802	181100	484711760	19000	19000	19000	19000	0
82	20240802	181000	484711760	19000	19000	19000	19000	0
83	20240802	180900	484711760	19000	19000	19000	19000	0
84	20240802	180800	484711760	19000	19000	19000	19000	0
85	20240802	180700	484711760	19000	19000	19000	19000	0
86	20240802	180600	484711760	19000	19000	19000	19000	0
87	20240802	180500	484711760	19000	19000	19000	19000	0
88	20240802	180400	484711760	19000	19000	19000	19000	0
89	20240802	180300	484711760	19000	19000	19000	19000	0
90	20240802	180200	484711760	19000	19000	19000	19000	0
91	20240802	180100	484711760	19000	19000	19000	19000	0
92	20240802	180000	484711760	19000	19000	19000	19000	1001
93	20240802	175900	484711760	19000	19000	19000	19000	0
94	20240802	175800	484711760	19000	19000	19000	19000	0
95	20240802	175700	484711760	19000	19000	19000	19000	0
96	20240802	175600	484711760	19000	19000	19000	19000	0
97	20240802	175500	484711760	19000	19000	19000	19000	0
98	20240802	175400	484711760	19000	19000	19000	19000	0
99	20240802	175300	484711760	19000	19000	19000	19000	0
100	20240802	175200	484711760	19000	19000	19000	19000	0
101	20240802	175100	484711760	19000	19000	19000	19000	0
102	20240802	175000	484711760	19000	19000	19000	19000	0
103	20240802	174900	484711760	19000	19000	19000	19000	0
104	20240802	174800	484711760	19000	19000	19000	19000	0
105	20240802	174700	484711760	19000	19000	19000	19000	0
106	20240802	174600	484711760	19000	19000	19000	19000	0
107	20240802	174500	484711760	19000	19000	19000	19000	0
108	20240802	174400	484711760	19000	19000	19000	19000	0
109	20240802	174300	484711760	19000	19000	19000	19000	0
110	20240802	174200	484711760	19000	19000	19000	19000	0
111	20240802	174100	484711760	19000	19000	19000	19000	0
112	20240802	174000	484711760	19000	19000	19000	19000	0
113	20240802	173900	484711760	19000	19000	19000	19000	0
114	20240802	173800	484711760	19000	19000	19000	19000	0
115	20240802	173700	484711760	19000	19000	19000	19000	0
116	20240802	173600	484711760	19000	19000	19000	19000	0
117	20240802	173500	484711760	19000	19000	19000	19000	0
118	20240802	173400	484711760	19000	19000	19000	19000	0
119	20240802	173300	484711760	19000	19000	19000	19000	0
120	20240802	173200	484711760	19000	19000	19000	19000	0
121	20240802	173100	484711760	19000	19000	19000	19000	0
122	20240802	173000	484711760	19000	19000	19000	19000	1001
123	20240802	172900	484711760	19000	19000	19000	19000	0
124	20240802	172800	484711760	19000	19000	19000	19000	0
125	20240802	172700	484711760	19000	19000	19000	19000	0
126	20240802	172600	484711760	19000	19000	19000	19000	0
127	20240802	172500	484711760	19000	19000	19000	19000	0
128	20240802	172400	484711760	19000	19000	19000	19000	0
129	20240802	172300	484711760	19000	19000	19000	19000	0
130	20240802	172200	484711760	19000	19000	19000	19000	0
131	20240802	172100	484711760	19000	19000	19000	19000	0
132	20240802	172000	484711760	19000	19000	19000	19000	0
133	20240802	171900	484711760	19000	19000	19000	19000	0
134	20240802	171800	484711760	19000	19000	19000	19000	0
135	20240802	171700	484711760	19000	19000	19000	19000	0
136	20240802	171600	484711760	19000	19000	19000	19000	0
137	20240802	171500	484711760	19000	19000	19000	19000	0
138	20240802	171400	484711760	19000	19000	19000	19000	0
139	20240802	171300	484711760	19000	19000	19000	19000	0
140	20240802	171200	484711760	19000	19000	19000	19000	0
141	20240802	171100	484711760	19000	19000	19000	19000	0
142	20240802	171000	484711760	19000	19000	19000	19000	0
143	20240802	170900	484711760	19000	19000	19000	19000	0
144	20240802	170800	484711760	19000	19000	19000	19000	0
145	20240802	170700	484711760	19000	19000	19000	19000	0
146	20240802	170600	484711760	19000	19000	19000	19000	0
147	20240802	170500	484711760	19000	19000	19000	19000	0
148	20240802	170400	484711760	19000	19000	19000	19000	0
149	20240802	170300	484711760	19000	19000	19000	19000	0
150	20240802	170200	484711760	19000	19000	19000	19000	0
151	20240802	170100	484711760	19000	19000	19000	19000	0
152	20240802	170000	484711760	19000	19000	19000	19000	1001
153	20240802	165900	484711760	19000	19000	19000	19000	0
154	20240802	165800	484711760	19000	19000	19000	19000	0
155	20240802	165700	484711760	19000	19000	19000	19000	0
156	20240802	165600	484711760	19000	19000	19000	19000	0
157	20240802	165500	484711760	19000	19000	19000	19000	0
158	20240802	165400	484711760	19000	19000	19000	19000	0
159	20240802	165300	484711760	19000	19000	19000	19000	0
160	20240802	165200	484711760	19000	19000	19000	19000	0
161	20240802	165100	484711760	19000	19000	19000	19000	0
162	20240802	165000	484711760	19000	19000	19000	19000	0
163	20240802	164900	484711760	19000	19000	19000	19000	0
164	20240802	164800	484711760	19000	19000	19000	19000	0
165	20240802	164700	484711760	19000	19000	19000	19000	0
166	20240802	164600	484711760	19000	19000	19000	19000	0
167	20240802	164500	484711760	19000	19000	19000	19000	0
168	20240802	164400	484711760	19000	19000	19000	19000	0
169	20240802	164300	484711760	19000	19000	19000	19000	0
170	20240802	164200	484711760	19000	19000	19000	19000	0
171	20240802	164100	484711760	19000	19000	19000	19000	0
172	20240802	164000	484711760	19000	19000	19000	19000	0
173	20240802	163900	484711760	19000	19000	19000	19000	0
174	20240802	163800	484711760	19000	19000	19000	19000	0
175	20240802	163700	484711760	19000	19000	19000	19000	0
176	20240802	163600	484711760	19000	19000	19000	19000	0
177	20240802	163500	484711760	19000	19000	19000	19000	0
178	20240802	163400	484711760	19000	19000	19000	19000	0
179	20240802	163300	484711760	19000	19000	19000	19000	0
180	20240802	163200	484711760	19000	19000	19000	19000	0
181	20240802	163100	484711760	19000	19000	19000	19000	0
182	20240802	163000	484711760	19000	19000	19000	19000	1001
183	20240802	162900	484711760	19000	19000	19000	19000	0
184	20240802	162800	484711760	19000	19000	19000	19000	0
185	20240802	162700	484711760	19000	19000	19000	19000	0
186	20240802	162600	484711760	19000	19000	19000	19000	0
187	20240802	162500	484711760	19000	19000	19000	19000	0
188	20240802	162400	484711760	19000	19000	19000	19000	0
189	20240802	162300	484711760	19000	19000	19000	19000	0
190	20240802	162200	484711760	19000	19000	19000	19000	0
191	20240802	162100	484711760	19000	19000	19000	19000	0
192	20240802	162000	484711760	19000	19000	19000	19000	0
193	20240802	161900	484711760	19000	19000	19000	19000	0
194	20240802	161800	484711760	19000	19000	19000	19000	0
195	20240802	161700	484711760	19000	19000	19000	19000	0
196	20240802	161600	484711760	19000	19000	19000	19000	0
197	20240802	161500	484711760	19000	19000	19000	19000	0
198	20240802	161400	484711760	19000	19000	19000	19000	0
199	20240802	161300	484711760	19000	19000	19000	19000	0
200	20240802	161200	484711760	19000	19000	19000	19000	0
201	20240802	161100	484711760	19000	19000	19000	19000	0
202	20240802	161000	484711760	19000	19000	19000	19000	0
203	20240802	160900	484711760	19000	19000	19000	19000	0
204	20240802	160800	484711760	19000	19000	19000	19000	0
205	20240802	160700	484711760	19000	19000	19000	19000	0
206	20240802	160600	484711760	19000	19000	19000	19000	0
207	20240802	160500	484711760	19000	19000	19000	19000	0
208	20240802	160400	484711760	19000	19000	19000	19000	0
209	20240802	160300	484711760	19000	19000	19000	19000	0
210	20240802	160200	484711760	19000	19000	19000	19000	0
211	20240802	160100	484711760	19000	19000	19000	19000	0
212	20240802	160000	484711760	19000	19000	19000	19000	1001
213	20240802	155900	484711760	19000	19000	19000	19000	0
214	20240802	155800	484711760	19000	19000	19000	19000	0
215	20240802	155700	484711760	19000	19000	19000	19000	0
216	20240802	155600	484711760	19000	19000	19000	19000	0
217	20240802	155500	484711760	19000	19000	19000	19000	0
218	20240802	155400	484711760	19000	19000	19000	19000	0
219	20240802	155300	484711760	19000	19000	19000	19000	0
220	20240802	155200	484711760	19000	19000	19000	19000	0
221	20240802	155100	484711760	19000	19000	19000	19000	0
222	20240802	155000	484711760	19000	19000	19000	19000	0
223	20240802	154900	484711760	19000	19000	19000	19000	0
224	20240802	154800	484711760	19000	19000	19000	19000	0
225	20240802	154700	484711760	19000	19000	19000	19000	0
226	20240802	154600	484711760	19000	19000	19000	19000	0
227	20240802	154500	484711760	19000	19000	19000	19000	0
228	20240802	154400	484711760	19000	19000	19000	19000	0
229	20240802	154300	484711760	19000	19000	19000	19000	0
230	20240802	154200	484711760	19000	19000	19000	19000	0
231	20240802	154100	484711760	19000	19000	19000	19000	0
232	20240802	154000	484711760	19000	19000	19000	19000	0
233	20240802	153900	484711760	19000	19000	19000	19000	0
234	20240802	153800	484711760	19000	19000	19000	19000	0
235	20240802	153700	484711760	19000	19000	19000	19000	0
236	20240802	153600	484711760	19000	19000	19000	19000	0
237	20240802	153500	484711760	19000	19000	19000	19000	0
238	20240802	153400	484711760	19000	19000	19000	19000	0
239	20240802	153300	484711760	19000	19000	19000	19000	0
240	20240802	153200	484711760	19000	19000	19000	19000	0
241	20240802	153100	484711760	19000	19000	19000	19000	0
242	20240802	153000	484711760	19000	19000	19000	19000	2002
243	20240802	152900	465692760	19010	19010	19010	19010	0
244	20240802	152800	465692760	19010	19010	19010	19010	0
245	20240802	152700	465692760	19010	19010	19010	19010	0
246	20240802	152600	465692760	19010	19010	19010	19010	0
247	20240802	152500	465692760	19010	19010	19010	19010	0
248	20240802	152400	465692760	19010	19010	19010	19010	0
249	20240802	152300	465692760	19010	19010	19010	19010	0
250	20240802	152200	465692760	19010	19010	19010	19010	0
251	20240802	152100	465692760	19010	19010	19010	19010	0
252	20240802	152000	465692760	19010	19010	19010	19010	0
253	20240802	151900	465692760	19010	19020	19020	19010	14
254	20240802	151800	465426570	19030	19030	19030	19030	25
255	20240802	151700	464950820	19000	19010	19010	19000	875
256	20240802	151600	448323190	19010	19000	19010	19000	157
257	20240802	151500	445339980	19010	19010	19010	19010	78
258	20240802	151400	443857200	19010	19010	19010	19010	14
259	20240802	151300	443591060	19030	19030	19030	19030	4
260	20240802	151200	443514940	19000	19000	19000	19000	0
261	20240802	151100	443514940	19000	19010	19030	19000	285
262	20240802	151000	438099320	19030	19010	19030	19010	6
263	20240802	150900	437985160	19030	19030	19030	19030	11
264	20240802	150800	437775830	19010	19010	19010	19010	73
265	20240802	150700	436388100	19010	19010	19010	19010	526
266	20240802	150600	426388840	19010	19010	19030	19010	137
267	20240802	150500	423784390	19020	19020	19020	19020	1
268	20240802	150400	423765370	19030	19020	19030	19020	57
269	20240802	150300	422680810	19020	19020	19020	19020	1
270	20240802	150200	422661790	19020	19020	19020	19020	7
271	20240802	150100	422528650	19020	19020	19020	19020	1
272	20240802	150000	422509630	19020	19010	19020	19010	7
273	20240802	145900	422376500	19010	19010	19010	19010	4
274	20240802	145800	422300460	19020	19010	19020	19010	16
275	20240802	145700	421996150	19020	19010	19020	19010	12
276	20240802	145600	421767930	19010	19010	19010	19010	10
277	20240802	145500	421577830	19020	19020	19020	19020	4
278	20240802	145400	421501750	19010	19010	19010	19010	75
279	20240802	145300	420076000	19020	19020	19020	19010	173
280	20240802	145200	416787210	19010	19010	19010	19010	150
281	20240802	145100	413935710	19010	19020	19020	19010	7
282	20240802	145000	413802610	19010	19020	19020	19010	103
283	20240802	144900	411844360	19020	19020	19020	19020	2
284	20240802	144800	411806320	19030	19020	19030	19020	5
285	20240802	144700	411711180	19030	19020	19030	19020	54
286	20240802	144600	410684080	19020	19030	19030	19020	5
287	20240802	144500	410588940	19020	19010	19020	19010	37
288	20240802	144400	409885210	19020	19010	19020	19010	67
289	20240802	144300	408611000	19010	19010	19010	19010	0
290	20240802	144200	408611000	19010	19020	19020	19010	6
291	20240802	144100	408496900	19010	19010	19010	19010	0
292	20240802	144000	408496900	19010	19020	19020	19010	184
293	20240802	143900	404998940	19020	19030	19030	19010	1291
294	20240802	143800	380441580	19040	19040	19040	19040	2
295	20240802	143700	380403500	19050	19040	19050	19040	31
296	20240802	143600	379813220	19040	19040	19040	19040	2
297	20240802	143500	379775140	19040	19040	19040	19040	31
298	20240802	143400	379184900	19030	19030	19030	19030	5
299	20240802	143300	379089750	19030	19040	19040	19030	6
300	20240802	143200	378975520	19030	19030	19030	19030	6
301	20240802	143100	378861340	19040	19040	19040	19040	2
302	20240802	143000	378823260	19050	19050	19050	19050	4
303	20240802	142900	378747060	19040	19040	19040	19040	2
304	20240802	142800	378708980	19040	19040	19050	19040	134
305	20240802	142700	376157080	19040	19040	19040	19040	2
306	20240802	142600	376119000	19040	19040	19050	19040	11
307	20240802	142500	375909470	19040	19040	19040	19040	2
308	20240802	142400	375871390	19050	19030	19050	19030	5
309	20240802	142300	375776200	19050	19050	19050	19050	0
310	20240802	142200	375776200	19050	19050	19050	19050	5
311	20240802	142100	375680950	19040	19050	19050	19040	296
312	20240802	142000	370043100	19050	19060	19060	19050	101
313	20240802	141900	368118050	19070	19060	19070	19040	2675
314	20240802	141800	317153110	19070	19110	19110	19070	277
315	20240802	141700	311868180	19110	19100	19110	19100	53
316	20240802	141600	310855870	19100	19100	19100	19100	1
317	20240802	141500	310836770	19100	19090	19100	19090	3
318	20240802	141400	310779480	19110	19110	19110	19110	0
319	20240802	141300	310779480	19110	19120	19120	19110	13
320	20240802	141200	310531020	19120	19120	19120	19110	3
321	20240802	141100	310473670	19110	19090	19110	19090	69
322	20240802	141000	309155880	19080	19070	19080	19070	4
323	20240802	140900	309079570	19080	19080	19080	19080	56
324	20240802	140800	308011090	19080	19070	19080	19070	21
325	20240802	140700	307610610	19080	19090	19090	19080	2
326	20240802	140600	307572440	19080	19080	19080	19080	4
327	20240802	140500	307496120	19080	19080	19080	19080	1
328	20240802	140400	307477040	19080	19080	19080	19080	2
329	20240802	140300	307438880	19070	19070	19070	19070	3
330	20240802	140200	307381670	19090	19090	19090	19090	0
331	20240802	140100	307381670	19090	19070	19100	19070	98
332	20240802	140000	305512700	19070	19100	19100	19070	242
333	20240802	135900	300897600	19110	19100	19110	19100	6
334	20240802	135800	300782950	19100	19100	19100	19100	0
335	20240802	135700	300782950	19100	19100	19110	19100	5
336	20240802	135600	300687440	19090	19090	19090	19090	1
337	20240802	135500	300668350	19090	19080	19090	19080	113
338	20240802	135400	298512290	19080	19100	19100	19080	144
339	20240802	135300	295764670	19100	19100	19100	19100	1
340	20240802	135200	295745570	19100	19090	19100	19090	4
341	20240802	135100	295669190	19090	19090	19090	19090	0
342	20240802	135000	295669190	19090	19090	19090	19090	2
343	20240802	134900	295631010	19090	19090	19090	19090	11
344	20240802	134800	295421020	19100	19110	19110	19100	5
345	20240802	134700	295325480	19100	19100	19100	19100	10
346	20240802	134600	295134480	19100	19090	19100	19090	19
347	20240802	134500	294771590	19100	19100	19100	19100	1
348	20240802	134400	294752490	19100	19100	19100	19100	2
349	20240802	134300	294714290	19100	19100	19100	19100	1
350	20240802	134200	294695190	19090	19090	19090	19090	3
351	20240802	134100	294637920	19100	19110	19110	19100	5
352	20240802	134000	294542380	19100	19100	19100	19100	0
353	20240802	133900	294542380	19100	19100	19100	19100	3
354	20240802	133800	294485080	19090	19090	19090	19090	1
355	20240802	133700	294465990	19090	19090	19090	19090	3
356	20240802	133600	294408720	19080	19080	19080	19080	4
357	20240802	133500	294332400	19080	19080	19080	19080	1
358	20240802	133400	294313320	19070	19070	19070	19070	1
359	20240802	133300	294294250	19070	19070	19070	19070	3
360	20240802	133200	294237040	19080	19080	19080	19080	5
361	20240802	133100	294141640	19070	19080	19080	19070	20
362	20240802	133000	293760210	19080	19080	19080	19070	11
363	20240802	132900	293550340	19100	19100	19100	19100	4
364	20240802	132800	293473940	19100	19100	19100	19100	3
365	20240802	132700	293416640	19080	19090	19090	19080	163
366	20240802	132600	290305980	19090	19110	19110	19090	4
367	20240802	132500	290229560	19110	19110	19110	19110	1
368	20240802	132400	290210450	19100	19100	19100	19100	3
369	20240802	132300	290153150	19100	19110	19110	19100	3
370	20240802	132200	290095830	19100	19100	19100	19100	8
371	20240802	132100	289943030	19100	19100	19110	19100	7
372	20240802	132000	289809290	19100	19100	19100	19100	0
373	20240802	131900	289809290	19100	19100	19100	19100	1
374	20240802	131800	289790190	19090	19090	19090	19090	3
375	20240802	131700	289732920	19100	19100	19100	19100	3
376	20240802	131600	289675620	19090	19090	19090	19090	12
377	20240802	131500	289446540	19090	19090	19090	19090	4
378	20240802	131400	289370180	19110	19100	19110	19100	5
379	20240802	131300	289274640	19100	19100	19100	19100	1
380	20240802	131200	289255540	19090	19110	19110	19090	51
381	20240802	131100	288281420	19110	19110	19110	19110	0
382	20240802	131000	288281420	19110	19100	19110	19100	6
383	20240802	130900	288166780	19110	19110	19110	19100	12
384	20240802	130800	287937470	19110	19100	19110	19100	22
385	20240802	130700	287517060	19110	19090	19110	19090	36
386	20240802	130600	286829140	19110	19110	19110	19110	0
387	20240802	130500	286829140	19110	19100	19110	19100	4
388	20240802	130400	286752710	19090	19120	19120	19090	103
389	20240802	130300	284786110	19120	19120	19120	19120	2
390	20240802	130200	284747870	19110	19110	19110	19110	7
391	20240802	130100	284614100	19110	19110	19110	19110	3
392	20240802	130000	284556770	19110	19110	19110	19110	17
393	20240802	125900	284231900	19110	19110	19110	19110	3
394	20240802	125800	284174570	19100	19100	19100	19100	1
395	20240802	125700	284155470	19130	19130	19130	19130	0
396	20240802	125600	284155470	19130	19120	19130	19120	503
397	20240802	125500	274538080	19120	19120	19120	19120	3
398	20240802	125400	274480720	19120	19120	19120	19120	1
399	20240802	125300	274461600	19110	19110	19110	19110	146
400	20240802	125200	271671540	19110	19100	19110	19100	5
401	20240802	125100	271576010	19100	19100	19100	19100	0
402	20240802	125000	271576010	19100	19100	19100	19100	2
403	20240802	124900	271537810	19090	19090	19090	19090	2
404	20240802	124800	271499630	19090	19100	19100	19090	15
405	20240802	124700	271213260	19100	19090	19100	19090	2
406	20240802	124600	271175070	19090	19100	19100	19090	7
407	20240802	124500	271041400	19110	19110	19110	19110	4
408	20240802	124400	270964960	19100	19100	19100	19100	1
409	20240802	124300	270945860	19100	19100	19100	19100	3
410	20240802	124200	270888560	19100	19100	19100	19100	1
411	20240802	124100	270869460	19100	19090	19100	19090	3
412	20240802	124000	270812170	19100	19100	19100	19100	0
413	20240802	123900	270812170	19100	19110	19110	19100	4
414	20240802	123800	270735740	19100	19100	19100	19100	1
415	20240802	123700	270716640	19100	19110	19110	19100	3
416	20240802	123600	270659330	19100	19110	19110	19100	5
417	20240802	123500	270563790	19100	19100	19100	19100	1
418	20240802	123400	270544690	19100	19100	19100	19100	2
419	20240802	123300	270506490	19100	19100	19100	19100	0
420	20240802	123200	270506490	19100	19100	19100	19100	3
421	20240802	123100	270449190	19090	19090	19090	19090	1
422	20240802	123000	270430100	19090	19090	19090	19090	2
423	20240802	122900	270391920	19100	19100	19100	19100	0
424	20240802	122800	270391920	19100	19100	19100	19100	2
425	20240802	122700	270353720	19100	19070	19100	19070	6
426	20240802	122600	270239270	19110	19090	19110	19090	5
427	20240802	122500	270143770	19100	19110	19110	19100	6
428	20240802	122400	270029130	19110	19110	19110	19110	2
429	20240802	122300	269990910	19100	19100	19100	19100	3
430	20240802	122200	269933610	19090	19090	19090	19090	2
431	20240802	122100	269895430	19090	19090	19090	19090	2
432	20240802	122000	269857250	19080	19080	19080	19080	1
433	20240802	121900	269838170	19080	19080	19080	19080	2
434	20240802	121800	269800010	19080	19080	19080	19080	1
435	20240802	121700	269780930	19090	19090	19090	19090	80
436	20240802	121600	268253730	19090	19100	19100	19090	6
437	20240802	121500	268139150	19100	19100	19100	19100	1
438	20240802	121400	268120050	19090	19090	19100	19090	4
439	20240802	121300	268043680	19100	19090	19100	19090	4
440	20240802	121200	267967310	19080	19070	19080	19070	5
441	20240802	121100	267871920	19080	19080	19080	19080	9
442	20240802	121000	267700200	19070	19070	19070	19070	3
443	20240802	120900	267642990	19070	19070	19070	19070	2
444	20240802	120800	267604850	19080	19070	19080	19070	38
445	20240802	120700	266879840	19080	19070	19080	19070	6
446	20240802	120600	266765380	19070	19070	19070	19070	12
447	20240802	120500	266536540	19070	19080	19080	19070	19
448	20240802	120400	266174170	19070	19070	19070	19070	10
449	20240802	120300	265983470	19070	19080	19080	19070	65
450	20240802	120200	264743880	19070	19080	19080	19070	6
451	20240802	120100	264629410	19070	19070	19070	19070	2
452	20240802	120000	264591270	19080	19070	19080	19070	29
453	20240802	115900	264038210	19070	19070	19070	19070	15
454	20240802	115800	263752160	19070	19070	19070	19070	3
455	20240802	115700	263694950	19070	19070	19070	19070	1
456	20240802	115600	263675880	19080	19070	19080	19070	22
457	20240802	115500	263256290	19080	19080	19080	19080	1
458	20240802	115400	263237210	19080	19080	19080	19080	3
459	20240802	115300	263179970	19080	19080	19080	19080	1
460	20240802	115200	263160890	19080	19080	19080	19080	3
461	20240802	115100	263103650	19070	19070	19070	19070	0
462	20240802	115000	263103650	19070	19070	19070	19070	1
463	20240802	114900	263084580	19090	19100	19100	19090	8
464	20240802	114800	262931830	19090	19090	19090	19090	1
465	20240802	114700	262912740	19090	19090	19090	19090	2
466	20240802	114600	262874560	19100	19090	19100	19090	2
467	20240802	114500	262836370	19100	19070	19100	19070	5
468	20240802	114400	262740900	19100	19070	19100	19070	5
469	20240802	114300	262645480	19100	19100	19100	19100	4
470	20240802	114200	262569080	19100	19080	19100	19080	6
471	20240802	114100	262454570	19100	19090	19100	19090	3
472	20240802	114000	262397290	19100	19090	19100	19090	5
473	20240802	113900	262301800	19100	19080	19100	19080	108
474	20240802	113800	260241140	19080	19060	19080	19060	10
475	20240802	113700	260050490	19070	19080	19100	19070	81
476	20240802	113600	258505640	19100	19100	19100	19080	21
477	20240802	113500	258104840	19090	19100	19100	19090	439
478	20240802	113400	249721100	19110	19100	19110	19100	2
479	20240802	113300	249682890	19120	19120	19120	19120	1
480	20240802	113200	249663770	19100	19100	19100	19100	0
481	20240802	113100	249663770	19100	19140	19140	19100	1677
482	20240802	113000	217629520	19140	19140	19140	19140	0
483	20240802	112900	217629520	19140	19140	19140	19140	2
484	20240802	112800	217591240	19140	19140	19140	19140	1
485	20240802	112700	217572100	19140	19140	19140	19140	1
486	20240802	112600	217552960	19140	19150	19150	19140	48
487	20240802	112500	216633790	19150	19150	19150	19150	77
488	20240802	112400	215159240	19160	19190	19190	19160	307
489	20240802	112300	209273800	19180	19180	19180	19180	1
490	20240802	112200	209254620	19190	19190	19190	19180	196
491	20240802	112100	205493580	19190	19190	19190	19190	0
492	20240802	112000	205493580	19190	19190	19190	19190	586
493	20240802	111900	194248240	19200	19210	19210	19200	76
494	20240802	111800	192789020	19210	19200	19210	19200	2
495	20240802	111700	192750610	19200	19200	19200	19200	4
496	20240802	111600	192673810	19200	19210	19210	19200	153
497	20240802	111500	189736190	19200	19200	19200	19200	0
498	20240802	111400	189736190	19200	19200	19200	19200	41
499	20240802	111300	188948990	19200	19200	19200	19200	1
500	20240802	111200	188929790	19200	19200	19200	19200	26
501	20240802	111100	188430590	19190	19200	19200	19190	4
502	20240802	111000	188353820	19190	19190	19190	19190	0
503	20240802	110900	188353820	19190	19190	19190	19190	15
504	20240802	110800	188065970	19190	19180	19200	19180	498
505	20240802	110700	178504450	19180	19180	19180	19180	0
506	20240802	110600	178504450	19180	19180	19180	19180	1
507	20240802	110500	178485270	19180	19180	19180	19180	6
508	20240802	110400	178370190	19190	19190	19190	19190	1
509	20240802	110300	178351000	19200	19190	19200	19190	53
510	20240802	110200	177333920	19190	19190	19190	19190	13
511	20240802	110100	177084450	19200	19200	19200	19200	1
512	20240802	110000	177065250	19200	19210	19210	19200	5
513	20240802	105900	176969210	19200	19200	19200	19200	5
514	20240802	105800	176873210	19190	19190	19190	19190	0
515	20240802	105700	176873210	19190	19190	19190	19190	105
516	20240802	105600	174858260	19190	19190	19190	19190	3
517	20240802	105500	174800690	19190	19180	19190	19180	3
518	20240802	105400	174743140	19180	19180	19180	19180	0
519	20240802	105300	174743140	19180	19180	19180	19180	2
520	20240802	105200	174704780	19180	19180	19180	19180	0
521	20240802	105100	174704780	19180	19190	19190	19180	10
522	20240802	105000	174512930	19190	19180	19190	19180	6
523	20240802	104900	174397800	19180	19180	19180	19180	39
524	20240802	104800	173649780	19180	19180	19180	19180	1
525	20240802	104700	173630600	19190	19210	19210	19190	2
526	20240802	104600	173592200	19210	19200	19210	19200	4
527	20240802	104500	173515390	19210	19200	19210	19200	304
528	20240802	104400	167678580	19200	19200	19200	19200	0
529	20240802	104300	167678580	19200	19180	19200	19180	77
530	20240802	104200	166200240	19170	19170	19170	19170	2
531	20240802	104100	166161900	19210	19210	19210	19210	0
532	20240802	104000	166161900	19210	19210	19210	19210	0
533	20240802	103900	166161900	19210	19210	19210	19210	0
534	20240802	103800	166161900	19210	19210	19210	19210	1
535	20240802	103700	166142690	19170	19210	19210	19170	11
536	20240802	103600	165931780	19210	19210	19210	19210	0
537	20240802	103500	165931780	19210	19210	19210	19210	2
538	20240802	103400	165893360	19170	19170	19170	19170	0
539	20240802	103300	165893360	19170	19200	19200	19170	85
540	20240802	103200	164263090	19200	19200	19200	19200	0
541	20240802	103100	164263090	19200	19200	19200	19200	4
542	20240802	103000	164186290	19210	19210	19210	19210	2
543	20240802	102900	164147870	19210	19210	19210	19210	0
544	20240802	102800	164147870	19210	19210	19210	19210	0
545	20240802	102700	164147870	19210	19210	19210	19210	0
546	20240802	102600	164147870	19210	19210	19210	19210	0
547	20240802	102500	164147870	19210	19210	19210	19210	0
548	20240802	102400	164147870	19210	19180	19210	19180	24
549	20240802	102300	163687520	19170	19190	19190	19170	167
550	20240802	102200	160486090	19170	19200	19200	19170	173
551	20240802	102100	157167490	19210	19210	19210	19210	6
552	20240802	102000	157052230	19220	19220	19220	19220	164
553	20240802	101900	153900150	19210	19210	19210	19210	0
554	20240802	101800	153900150	19210	19210	19210	19210	0
555	20240802	101700	153900150	19210	19210	19210	19210	0
556	20240802	101600	153900150	19210	19210	19210	19210	0
557	20240802	101500	153900150	19210	19210	19210	19210	6
558	20240802	101400	153784890	19220	19220	19220	19220	4
559	20240802	101300	153708010	19230	19230	19230	19230	0
560	20240802	101200	153708010	19230	19230	19230	19230	7
561	20240802	101100	153573400	19240	19240	19240	19240	0
562	20240802	101000	153573400	19240	19250	19250	19240	187
563	20240802	100900	149974880	19250	19250	19250	19250	102
564	20240802	100800	148011380	19280	19280	19280	19280	2
565	20240802	100700	147972820	19280	19280	19280	19280	0
566	20240802	100600	147972820	19280	19280	19280	19280	1
567	20240802	100500	147953540	19280	19280	19280	19280	0
568	20240802	100400	147953540	19280	19280	19280	19280	0
569	20240802	100300	147953540	19280	19280	19280	19280	1
570	20240802	100200	147934260	19280	19280	19280	19280	1
571	20240802	100100	147914980	19220	19220	19220	19220	7
572	20240802	100000	147780440	19280	19250	19280	19250	331
573	20240802	095900	141408390	19230	19260	19290	19230	75
574	20240802	095800	139965030	19260	19260	19260	19260	0
575	20240802	095700	139965030	19260	19260	19260	19260	3
576	20240802	095600	139907250	19260	19240	19260	19200	521
577	20240802	095500	129878140	19200	19200	19200	19200	0
578	20240802	095400	129878140	19200	19200	19200	19200	0
579	20240802	095300	129878140	19200	19200	19200	19200	5
580	20240802	095200	129782140	19200	19200	19200	19200	138
581	20240802	095100	127132540	19170	19160	19170	19160	360
582	20240802	095000	120232790	19160	19200	19200	19160	879
583	20240802	094900	103390980	19170	19160	19170	19160	365
584	20240802	094800	96397430	19140	19150	19150	19140	48
585	20240802	094700	95478700	19140	19140	19140	19140	0
586	20240802	094600	95478700	19140	19140	19140	19140	0
587	20240802	094500	95478700	19140	19160	19160	19140	53
588	20240802	094400	94464260	19130	19130	19130	19130	0
589	20240802	094300	94464260	19130	19130	19130	19130	300
590	20240802	094200	88725260	19150	19140	19150	19140	58
591	20240802	094100	87615020	19130	19110	19130	19100	62
592	20240802	094000	86429450	19130	19130	19130	19130	5
593	20240802	093900	86333800	19100	19100	19100	19100	75
594	20240802	093800	84901300	19100	19100	19100	19100	84
595	20240802	093700	83296900	19100	19100	19100	19100	108
596	20240802	093600	81234100	19100	19100	19100	19100	1
597	20240802	093500	81215000	19100	19090	19100	19090	397
598	20240802	093400	73634190	19090	19090	19090	19090	84
599	20240802	093300	72030630	19060	19060	19060	19060	0
600	20240802	093200	72030630	19060	19070	19090	19060	102
601	20240802	093100	70083980	19080	19080	19090	19080	54
602	20240802	093000	69053150	19090	19090	19090	19090	0
603	20240802	092900	69053150	19090	19090	19090	19090	1
604	20240802	092800	69034060	19080	19090	19090	19050	18
605	20240802	092700	68690530	19090	19070	19090	19030	112
606	20240802	092600	66556010	19090	19130	19130	19090	218
607	20240802	092500	62394320	19120	19070	19120	19070	691
608	20240802	092400	49182850	19120	19060	19120	19060	29
609	20240802	092300	48629530	19060	19060	19060	19060	0
610	20240802	092200	48629530	19060	19060	19060	19060	1
611	20240802	092100	48610470	19050	19040	19050	19040	3
612	20240802	092000	48553330	19060	19060	19060	19060	0
613	20240802	091900	48553330	19060	19030	19060	19030	425
614	20240802	091800	40465520	19010	19150	19150	19010	1287
615	20240802	091700	15966980	19060	19130	19160	19060	65
616	20240802	091600	14723780	19060	19150	19150	19060	8
617	20240802	091500	14571130	19170	19170	19170	19060	17
618	20240802	091400	14246890	19170	19180	19180	19170	22
619	20240802	091300	13824950	19040	19040	19040	19040	6
620	20240802	091200	13710710	19020	19020	19020	19020	0
621	20240802	091100	13710710	19020	19210	19310	19000	384
622	20240802	091000	6396310	19210	19320	19320	19210	150
623	20240802	090900	3507360	19410	19410	19410	19410	1
624	20240802	090800	3487950	19320	19320	19320	19320	1
625	20240802	090700	3468630	19320	19320	19320	19310	16
626	20240802	090600	3159550	19320	19320	19320	19320	6
627	20240802	090500	3043630	19440	19440	19440	19440	11
628	20240802	090400	2829790	19440	19440	19440	19440	1
629	20240802	090300	2810350	19450	19460	19460	19320	3
630	20240802	090200	2752120	19310	19310	19310	19310	3
631	20240802	090100	2694190	19320	19360	19360	19320	9
632	20240802	090000	2520140	19370	19380	19460	19370	130