KissMeData/189690/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202800	543195770	2430	2430	2430	2430	4516
3	20240802	202700	543195770	2430	2430	2430	2430	0
4	20240802	202600	543195770	2430	2430	2430	2430	0
5	20240802	202500	543195770	2430	2430	2430	2430	0
6	20240802	202400	543195770	2430	2430	2430	2430	0
7	20240802	202300	543195770	2430	2430	2430	2430	0
8	20240802	202200	543195770	2430	2430	2430	2430	0
9	20240802	202100	543195770	2430	2430	2430	2430	0
10	20240802	202000	543195770	2430	2430	2430	2430	0
11	20240802	201900	543195770	2430	2430	2430	2430	0
12	20240802	201800	543195770	2430	2430	2430	2430	0
13	20240802	201700	543195770	2430	2430	2430	2430	0
14	20240802	201600	543195770	2430	2430	2430	2430	0
15	20240802	201500	543195770	2430	2430	2430	2430	0
16	20240802	201400	543195770	2430	2430	2430	2430	0
17	20240802	201300	543195770	2430	2430	2430	2430	0
18	20240802	201200	543195770	2430	2430	2430	2430	0
19	20240802	201100	543195770	2430	2430	2430	2430	0
20	20240802	201000	543195770	2430	2430	2430	2430	0
21	20240802	200900	543195770	2430	2430	2430	2430	0
22	20240802	200800	543195770	2430	2430	2430	2430	0
23	20240802	200700	543195770	2430	2430	2430	2430	0
24	20240802	200600	543195770	2430	2430	2430	2430	0
25	20240802	200500	543195770	2430	2430	2430	2430	0
26	20240802	200400	543195770	2430	2430	2430	2430	0
27	20240802	200300	543195770	2430	2430	2430	2430	0
28	20240802	200200	543195770	2430	2430	2430	2430	0
29	20240802	200100	543195770	2430	2430	2430	2430	0
30	20240802	200000	543195770	2430	2430	2430	2430	0
31	20240802	195900	543195770	2430	2430	2430	2430	0
32	20240802	195800	543195770	2430	2430	2430	2430	4516
33	20240802	195700	543195770	2430	2430	2430	2430	0
34	20240802	195600	543195770	2430	2430	2430	2430	0
35	20240802	195500	543195770	2430	2430	2430	2430	0
36	20240802	195400	543195770	2430	2430	2430	2430	0
37	20240802	195300	543195770	2430	2430	2430	2430	0
38	20240802	195200	543195770	2430	2430	2430	2430	0
39	20240802	195100	543195770	2430	2430	2430	2430	0
40	20240802	195000	543195770	2430	2430	2430	2430	0
41	20240802	194900	543195770	2430	2430	2430	2430	0
42	20240802	194800	543195770	2430	2430	2430	2430	0
43	20240802	194700	543195770	2430	2430	2430	2430	0
44	20240802	194600	543195770	2430	2430	2430	2430	0
45	20240802	194500	543195770	2430	2430	2430	2430	0
46	20240802	194400	543195770	2430	2430	2430	2430	0
47	20240802	194300	543195770	2430	2430	2430	2430	0
48	20240802	194200	543195770	2430	2430	2430	2430	0
49	20240802	194100	543195770	2430	2430	2430	2430	0
50	20240802	194000	543195770	2430	2430	2430	2430	0
51	20240802	193900	543195770	2430	2430	2430	2430	0
52	20240802	193800	543195770	2430	2430	2430	2430	0
53	20240802	193700	543195770	2430	2430	2430	2430	0
54	20240802	193600	543195770	2430	2430	2430	2430	0
55	20240802	193500	543195770	2430	2430	2430	2430	0
56	20240802	193400	543195770	2430	2430	2430	2430	0
57	20240802	193300	543195770	2430	2430	2430	2430	0
58	20240802	193200	543195770	2430	2430	2430	2430	0
59	20240802	193100	543195770	2430	2430	2430	2430	0
60	20240802	193000	543195770	2430	2430	2430	2430	0
61	20240802	192900	543195770	2430	2430	2430	2430	0
62	20240802	192800	543195770	2430	2430	2430	2430	4516
63	20240802	192700	543195770	2430	2430	2430	2430	0
64	20240802	192600	543195770	2430	2430	2430	2430	0
65	20240802	192500	543195770	2430	2430	2430	2430	0
66	20240802	192400	543195770	2430	2430	2430	2430	0
67	20240802	192300	543195770	2430	2430	2430	2430	0
68	20240802	192200	543195770	2430	2430	2430	2430	0
69	20240802	192100	543195770	2430	2430	2430	2430	0
70	20240802	192000	543195770	2430	2430	2430	2430	0
71	20240802	191900	543195770	2430	2430	2430	2430	0
72	20240802	191800	543195770	2430	2430	2430	2430	0
73	20240802	191700	543195770	2430	2430	2430	2430	0
74	20240802	191600	543195770	2430	2430	2430	2430	0
75	20240802	191500	543195770	2430	2430	2430	2430	0
76	20240802	191400	543195770	2430	2430	2430	2430	0
77	20240802	191300	543195770	2430	2430	2430	2430	0
78	20240802	191200	543195770	2430	2430	2430	2430	0
79	20240802	191100	543195770	2430	2430	2430	2430	0
80	20240802	191000	543195770	2430	2430	2430	2430	0
81	20240802	190900	543195770	2430	2430	2430	2430	0
82	20240802	190800	543195770	2430	2430	2430	2430	0
83	20240802	190700	543195770	2430	2430	2430	2430	0
84	20240802	190600	543195770	2430	2430	2430	2430	0
85	20240802	190500	543195770	2430	2430	2430	2430	0
86	20240802	190400	543195770	2430	2430	2430	2430	0
87	20240802	190300	543195770	2430	2430	2430	2430	0
88	20240802	190200	543195770	2430	2430	2430	2430	0
89	20240802	190100	543195770	2430	2430	2430	2430	0
90	20240802	190000	543195770	2430	2430	2430	2430	0
91	20240802	185900	543195770	2430	2430	2430	2430	0
92	20240802	185800	543195770	2430	2430	2430	2430	4516
93	20240802	185700	543195770	2430	2430	2430	2430	0
94	20240802	185600	543195770	2430	2430	2430	2430	0
95	20240802	185500	543195770	2430	2430	2430	2430	0
96	20240802	185400	543195770	2430	2430	2430	2430	0
97	20240802	185300	543195770	2430	2430	2430	2430	0
98	20240802	185200	543195770	2430	2430	2430	2430	0
99	20240802	185100	543195770	2430	2430	2430	2430	0
100	20240802	185000	543195770	2430	2430	2430	2430	0
101	20240802	184900	543195770	2430	2430	2430	2430	0
102	20240802	184800	543195770	2430	2430	2430	2430	0
103	20240802	184700	543195770	2430	2430	2430	2430	0
104	20240802	184600	543195770	2430	2430	2430	2430	0
105	20240802	184500	543195770	2430	2430	2430	2430	0
106	20240802	184400	543195770	2430	2430	2430	2430	0
107	20240802	184300	543195770	2430	2430	2430	2430	0
108	20240802	184200	543195770	2430	2430	2430	2430	0
109	20240802	184100	543195770	2430	2430	2430	2430	0
110	20240802	184000	543195770	2430	2430	2430	2430	0
111	20240802	183900	543195770	2430	2430	2430	2430	0
112	20240802	183800	543195770	2430	2430	2430	2430	0
113	20240802	183700	543195770	2430	2430	2430	2430	0
114	20240802	183600	543195770	2430	2430	2430	2430	0
115	20240802	183500	543195770	2430	2430	2430	2430	0
116	20240802	183400	543195770	2430	2430	2430	2430	0
117	20240802	183300	543195770	2430	2430	2430	2430	0
118	20240802	183200	543195770	2430	2430	2430	2430	0
119	20240802	183100	543195770	2430	2430	2430	2430	0
120	20240802	183000	543195770	2430	2430	2430	2430	0
121	20240802	182900	543195770	2430	2430	2430	2430	0
122	20240802	182800	543195770	2430	2430	2430	2430	4516
123	20240802	182700	543195770	2430	2430	2430	2430	0
124	20240802	182600	543195770	2430	2430	2430	2430	0
125	20240802	182500	543195770	2430	2430	2430	2430	0
126	20240802	182400	543195770	2430	2430	2430	2430	0
127	20240802	182300	543195770	2430	2430	2430	2430	0
128	20240802	182200	543195770	2430	2430	2430	2430	0
129	20240802	182100	543195770	2430	2430	2430	2430	0
130	20240802	182000	543195770	2430	2430	2430	2430	0
131	20240802	181900	543195770	2430	2430	2430	2430	0
132	20240802	181800	543195770	2430	2430	2430	2430	0
133	20240802	181700	543195770	2430	2430	2430	2430	0
134	20240802	181600	543195770	2430	2430	2430	2430	0
135	20240802	181500	543195770	2430	2430	2430	2430	0
136	20240802	181400	543195770	2430	2430	2430	2430	0
137	20240802	181300	543195770	2430	2430	2430	2430	0
138	20240802	181200	543195770	2430	2430	2430	2430	0
139	20240802	181100	543195770	2430	2430	2430	2430	0
140	20240802	181000	543195770	2430	2430	2430	2430	0
141	20240802	180900	543195770	2430	2430	2430	2430	0
142	20240802	180800	543195770	2430	2430	2430	2430	0
143	20240802	180700	543195770	2430	2430	2430	2430	0
144	20240802	180600	543195770	2430	2430	2430	2430	0
145	20240802	180500	543195770	2430	2430	2430	2430	0
146	20240802	180400	543195770	2430	2430	2430	2430	0
147	20240802	180300	543195770	2430	2430	2430	2430	0
148	20240802	180200	543195770	2430	2430	2430	2430	0
149	20240802	180100	543195770	2430	2430	2430	2430	0
150	20240802	180000	543195770	2430	2430	2430	2430	0
151	20240802	175900	543195770	2430	2430	2430	2430	0
152	20240802	175800	543195770	2430	2430	2430	2430	4516
153	20240802	175700	543195770	2430	2430	2430	2430	0
154	20240802	175600	543195770	2430	2430	2430	2430	0
155	20240802	175500	543195770	2430	2430	2430	2430	0
156	20240802	175400	543195770	2430	2430	2430	2430	0
157	20240802	175300	543195770	2430	2430	2430	2430	0
158	20240802	175200	543195770	2430	2430	2430	2430	0
159	20240802	175100	543195770	2430	2430	2430	2430	0
160	20240802	175000	543195770	2430	2430	2430	2430	0
161	20240802	174900	543195770	2430	2430	2430	2430	0
162	20240802	174800	543195770	2430	2430	2430	2430	0
163	20240802	174700	543195770	2430	2430	2430	2430	0
164	20240802	174600	543195770	2430	2430	2430	2430	0
165	20240802	174500	543195770	2430	2430	2430	2430	0
166	20240802	174400	543195770	2430	2430	2430	2430	0
167	20240802	174300	543195770	2430	2430	2430	2430	0
168	20240802	174200	543195770	2430	2430	2430	2430	0
169	20240802	174100	543195770	2430	2430	2430	2430	0
170	20240802	174000	543195770	2430	2430	2430	2430	0
171	20240802	173900	543195770	2430	2430	2430	2430	0
172	20240802	173800	543195770	2430	2430	2430	2430	0
173	20240802	173700	543195770	2430	2430	2430	2430	0
174	20240802	173600	543195770	2430	2430	2430	2430	0
175	20240802	173500	543195770	2430	2430	2430	2430	0
176	20240802	173400	543195770	2430	2430	2430	2430	0
177	20240802	173300	543195770	2430	2430	2430	2430	0
178	20240802	173200	543195770	2430	2430	2430	2430	0
179	20240802	173100	543195770	2430	2430	2430	2430	0
180	20240802	173000	543195770	2430	2430	2430	2430	0
181	20240802	172900	543195770	2430	2430	2430	2430	0
182	20240802	172800	543195770	2430	2430	2430	2430	4516
183	20240802	172700	543195770	2430	2430	2430	2430	0
184	20240802	172600	543195770	2430	2430	2430	2430	0
185	20240802	172500	543195770	2430	2430	2430	2430	0
186	20240802	172400	543195770	2430	2430	2430	2430	0
187	20240802	172300	543195770	2430	2430	2430	2430	0
188	20240802	172200	543195770	2430	2430	2430	2430	0
189	20240802	172100	543195770	2430	2430	2430	2430	0
190	20240802	172000	543195770	2430	2430	2430	2430	0
191	20240802	171900	543195770	2430	2430	2430	2430	0
192	20240802	171800	543195770	2430	2430	2430	2430	0
193	20240802	171700	543195770	2430	2430	2430	2430	0
194	20240802	171600	543195770	2430	2430	2430	2430	0
195	20240802	171500	543195770	2430	2430	2430	2430	0
196	20240802	171400	543195770	2430	2430	2430	2430	0
197	20240802	171300	543195770	2430	2430	2430	2430	0
198	20240802	171200	543195770	2430	2430	2430	2430	0
199	20240802	171100	543195770	2430	2430	2430	2430	0
200	20240802	171000	543195770	2430	2430	2430	2430	0
201	20240802	170900	543195770	2430	2430	2430	2430	0
202	20240802	170800	543195770	2430	2430	2430	2430	0
203	20240802	170700	543195770	2430	2430	2430	2430	0
204	20240802	170600	543195770	2430	2430	2430	2430	0
205	20240802	170500	543195770	2430	2430	2430	2430	0
206	20240802	170400	543195770	2430	2430	2430	2430	0
207	20240802	170300	543195770	2430	2430	2430	2430	0
208	20240802	170200	543195770	2430	2430	2430	2430	0
209	20240802	170100	543195770	2430	2430	2430	2430	0
210	20240802	170000	543195770	2430	2430	2430	2430	0
211	20240802	165900	543195770	2430	2430	2430	2430	0
212	20240802	165800	543195770	2430	2430	2430	2430	4516
213	20240802	165700	543195770	2430	2430	2430	2430	0
214	20240802	165600	543195770	2430	2430	2430	2430	0
215	20240802	165500	543195770	2430	2430	2430	2430	0
216	20240802	165400	543195770	2430	2430	2430	2430	0
217	20240802	165300	543195770	2430	2430	2430	2430	0
218	20240802	165200	543195770	2430	2430	2430	2430	0
219	20240802	165100	543195770	2430	2430	2430	2430	0
220	20240802	165000	543195770	2430	2430	2430	2430	0
221	20240802	164900	543195770	2430	2430	2430	2430	0
222	20240802	164800	543195770	2430	2430	2430	2430	0
223	20240802	164700	543195770	2430	2430	2430	2430	0
224	20240802	164600	543195770	2430	2430	2430	2430	0
225	20240802	164500	543195770	2430	2430	2430	2430	0
226	20240802	164400	543195770	2430	2430	2430	2430	0
227	20240802	164300	543195770	2430	2430	2430	2430	0
228	20240802	164200	543195770	2430	2430	2430	2430	0
229	20240802	164100	543195770	2430	2430	2430	2430	0
230	20240802	164000	543195770	2430	2430	2430	2430	0
231	20240802	163900	543195770	2430	2430	2430	2430	0
232	20240802	163800	543195770	2430	2430	2430	2430	0
233	20240802	163700	543195770	2430	2430	2430	2430	0
234	20240802	163600	543195770	2430	2430	2430	2430	0
235	20240802	163500	543195770	2430	2430	2430	2430	0
236	20240802	163400	543195770	2430	2430	2430	2430	0
237	20240802	163300	543195770	2430	2430	2430	2430	0
238	20240802	163200	543195770	2430	2430	2430	2430	0
239	20240802	163100	543195770	2430	2430	2430	2430	0
240	20240802	163000	543195770	2430	2430	2430	2430	0
241	20240802	162900	543195770	2430	2430	2430	2430	0
242	20240802	162800	543195770	2430	2430	2430	2430	4516
243	20240802	162700	543195770	2430	2430	2430	2430	0
244	20240802	162600	543195770	2430	2430	2430	2430	0
245	20240802	162500	543195770	2430	2430	2430	2430	0
246	20240802	162400	543195770	2430	2430	2430	2430	0
247	20240802	162300	543195770	2430	2430	2430	2430	0
248	20240802	162200	543195770	2430	2430	2430	2430	0
249	20240802	162100	543195770	2430	2430	2430	2430	0
250	20240802	162000	543195770	2430	2430	2430	2430	0
251	20240802	161900	543195770	2430	2430	2430	2430	0
252	20240802	161800	543195770	2430	2430	2430	2430	0
253	20240802	161700	543195770	2430	2430	2430	2430	0
254	20240802	161600	543195770	2430	2430	2430	2430	0
255	20240802	161500	543195770	2430	2430	2430	2430	0
256	20240802	161400	543195770	2430	2430	2430	2430	0
257	20240802	161300	543195770	2430	2430	2430	2430	0
258	20240802	161200	543195770	2430	2430	2430	2430	0
259	20240802	161100	543195770	2430	2430	2430	2430	0
260	20240802	161000	543195770	2430	2430	2430	2430	0
261	20240802	160900	543195770	2430	2430	2430	2430	0
262	20240802	160800	543195770	2430	2430	2430	2430	0
263	20240802	160700	543195770	2430	2430	2430	2430	0
264	20240802	160600	543195770	2430	2430	2430	2430	0
265	20240802	160500	543195770	2430	2430	2430	2430	0
266	20240802	160400	543195770	2430	2430	2430	2430	0
267	20240802	160300	543195770	2430	2430	2430	2430	0
268	20240802	160200	543195770	2430	2430	2430	2430	0
269	20240802	160100	543195770	2430	2430	2430	2430	0
270	20240802	160000	543195770	2430	2430	2430	2430	0
271	20240802	155900	543195770	2430	2430	2430	2430	0
272	20240802	155800	543195770	2430	2430	2430	2430	4516
273	20240802	155700	543195770	2430	2430	2430	2430	0
274	20240802	155600	543195770	2430	2430	2430	2430	0
275	20240802	155500	543195770	2430	2430	2430	2430	0
276	20240802	155400	543195770	2430	2430	2430	2430	0
277	20240802	155300	543195770	2430	2430	2430	2430	0
278	20240802	155200	543195770	2430	2430	2430	2430	0
279	20240802	155100	543195770	2430	2430	2430	2430	0
280	20240802	155000	543195770	2430	2430	2430	2430	0
281	20240802	154900	543195770	2430	2430	2430	2430	0
282	20240802	154800	543195770	2430	2430	2430	2430	0
283	20240802	154700	543195770	2430	2430	2430	2430	0
284	20240802	154600	543195770	2430	2430	2430	2430	0
285	20240802	154500	543195770	2430	2430	2430	2430	0
286	20240802	154400	543195770	2430	2430	2430	2430	0
287	20240802	154300	543195770	2430	2430	2430	2430	0
288	20240802	154200	543195770	2430	2430	2430	2430	0
289	20240802	154100	543195770	2430	2430	2430	2430	0
290	20240802	154000	543195770	2430	2430	2430	2430	0
291	20240802	153900	543195770	2430	2430	2430	2430	0
292	20240802	153800	543195770	2430	2430	2430	2430	0
293	20240802	153700	543195770	2430	2430	2430	2430	0
294	20240802	153600	543195770	2430	2430	2430	2430	0
295	20240802	153500	543195770	2430	2430	2430	2430	0
296	20240802	153400	543195770	2430	2430	2430	2430	0
297	20240802	153300	543195770	2430	2430	2430	2430	0
298	20240802	153200	543195770	2430	2430	2430	2430	0
299	20240802	153100	543195770	2430	2430	2430	2430	0
300	20240802	153000	543195770	2430	2430	2430	2430	4516
301	20240802	152900	532221890	2435	2435	2435	2435	0
302	20240802	152800	532221890	2435	2435	2435	2435	0
303	20240802	152700	532221890	2435	2435	2435	2435	0
304	20240802	152600	532221890	2435	2435	2435	2435	0
305	20240802	152500	532221890	2435	2435	2435	2435	0
306	20240802	152400	532221890	2435	2435	2435	2435	0
307	20240802	152300	532221890	2435	2435	2435	2435	0
308	20240802	152200	532221890	2435	2435	2435	2435	0
309	20240802	152100	532221890	2435	2435	2435	2435	0
310	20240802	152000	532221890	2435	2435	2435	2435	0
311	20240802	151900	532221890	2435	2430	2435	2430	2122
312	20240802	151800	527065420	2430	2430	2430	2430	277
313	20240802	151700	526392310	2435	2435	2435	2435	337
314	20240802	151600	525571715	2430	2430	2430	2430	0
315	20240802	151500	525571715	2430	2430	2430	2430	0
316	20240802	151400	525571715	2430	2430	2430	2430	0
317	20240802	151300	525571715	2430	2430	2430	2430	672
318	20240802	151200	523938755	2450	2450	2450	2450	0
319	20240802	151100	523938755	2450	2450	2450	2450	0
320	20240802	151000	523938755	2450	2450	2450	2450	0
321	20240802	150900	523938755	2450	2450	2450	2450	0
322	20240802	150800	523938755	2450	2450	2450	2450	0
323	20240802	150700	523938755	2450	2435	2450	2430	1100
324	20240802	150600	521265660	2450	2450	2450	2450	2
325	20240802	150500	521260760	2430	2430	2430	2430	0
326	20240802	150400	521260760	2430	2430	2430	2430	0
327	20240802	150300	521260760	2430	2430	2430	2430	353
328	20240802	150200	520402970	2430	2440	2440	2430	498
329	20240802	150100	519192190	2450	2450	2450	2450	13
330	20240802	150000	519160340	2440	2440	2440	2440	936
331	20240802	145900	516876500	2440	2440	2440	2440	0
332	20240802	145800	516876500	2440	2440	2440	2440	0
333	20240802	145700	516876500	2440	2430	2440	2430	1338
334	20240802	145600	513621400	2440	2440	2450	2435	10682
335	20240802	145500	487607360	2450	2450	2450	2450	14
336	20240802	145400	487573060	2450	2445	2450	2445	8
337	20240802	145300	487553480	2450	2450	2450	2450	1
338	20240802	145200	487551030	2450	2440	2450	2440	3508
339	20240802	145100	478991440	2445	2450	2450	2445	380
340	20240802	145000	478061785	2450	2450	2450	2450	0
341	20240802	144900	478061785	2450	2450	2450	2450	105
342	20240802	144800	477804535	2450	2450	2450	2450	7
343	20240802	144700	477787385	2455	2455	2455	2455	24
344	20240802	144600	477728465	2460	2455	2460	2455	455
345	20240802	144500	476611290	2455	2455	2455	2455	327
346	20240802	144400	475808505	2455	2445	2455	2440	140
347	20240802	144300	475466010	2455	2455	2455	2455	0
348	20240802	144200	475466010	2455	2435	2455	2435	59
349	20240802	144100	475321385	2460	2435	2460	2435	6004
350	20240802	144000	460643110	2435	2435	2435	2435	0
351	20240802	143900	460643110	2435	2415	2435	2415	463
352	20240802	143800	459524925	2420	2445	2445	2415	1031
353	20240802	143700	457029595	2450	2450	2450	2450	0
354	20240802	143600	457029595	2450	2450	2450	2450	0
355	20240802	143500	457029595	2450	2435	2450	2435	1003
356	20240802	143400	454587260	2435	2435	2435	2435	0
357	20240802	143300	454587260	2435	2435	2435	2435	2
358	20240802	143200	454582390	2450	2450	2450	2450	0
359	20240802	143100	454582390	2450	2450	2450	2450	10
360	20240802	143000	454557890	2450	2450	2450	2450	2
361	20240802	142900	454552990	2450	2450	2450	2450	20
362	20240802	142800	454503990	2450	2450	2450	2450	0
363	20240802	142700	454503990	2450	2450	2450	2450	0
364	20240802	142600	454503990	2450	2450	2450	2450	0
365	20240802	142500	454503990	2450	2450	2450	2450	0
366	20240802	142400	454503990	2450	2450	2450	2450	0
367	20240802	142300	454503990	2450	2450	2450	2450	2
368	20240802	142200	454499090	2450	2435	2450	2435	54
369	20240802	142100	454367570	2440	2430	2455	2430	4702
370	20240802	142000	442867020	2425	2405	2425	2405	1765
371	20240802	141900	438607795	2410	2410	2410	2410	6
372	20240802	141800	438593335	2415	2415	2415	2415	0
373	20240802	141700	438593335	2415	2415	2415	2415	0
374	20240802	141600	438593335	2415	2415	2415	2415	0
375	20240802	141500	438593335	2415	2415	2415	2415	0
376	20240802	141400	438593335	2415	2415	2415	2415	0
377	20240802	141300	438593335	2415	2415	2415	2415	10
378	20240802	141200	438569185	2415	2415	2415	2415	0
379	20240802	141100	438569185	2415	2415	2415	2415	0
380	20240802	141000	438569185	2415	2415	2415	2415	0
381	20240802	140900	438569185	2415	2415	2415	2415	0
382	20240802	140800	438569185	2415	2415	2415	2415	0
383	20240802	140700	438569185	2415	2415	2415	2415	0
384	20240802	140600	438569185	2415	2415	2415	2415	0
385	20240802	140500	438569185	2415	2415	2415	2415	0
386	20240802	140400	438569185	2415	2415	2415	2415	1
387	20240802	140300	438566770	2410	2410	2410	2410	116
388	20240802	140200	438287210	2420	2420	2420	2420	0
389	20240802	140100	438287210	2420	2420	2420	2420	0
390	20240802	140000	438287210	2420	2420	2420	2420	2
391	20240802	135900	438282370	2415	2415	2415	2415	0
392	20240802	135800	438282370	2415	2415	2415	2415	0
393	20240802	135700	438282370	2415	2415	2415	2415	0
394	20240802	135600	438282370	2415	2415	2415	2415	4
395	20240802	135500	438272710	2420	2420	2420	2420	2
396	20240802	135400	438267870	2420	2420	2420	2420	0
397	20240802	135300	438267870	2420	2420	2420	2420	0
398	20240802	135200	438267870	2420	2420	2420	2420	0
399	20240802	135100	438267870	2420	2420	2420	2420	0
400	20240802	135000	438267870	2420	2420	2420	2420	0
401	20240802	134900	438267870	2420	2420	2420	2420	0
402	20240802	134800	438267870	2420	2420	2420	2420	93
403	20240802	134700	438042810	2405	2405	2405	2405	0
404	20240802	134600	438042810	2405	2405	2405	2405	0
405	20240802	134500	438042810	2405	2405	2405	2405	0
406	20240802	134400	438042810	2405	2415	2415	2405	399
407	20240802	134300	437082105	2415	2415	2415	2415	0
408	20240802	134200	437082105	2415	2415	2415	2415	0
409	20240802	134100	437082105	2415	2415	2415	2415	0
410	20240802	134000	437082105	2415	2415	2415	2415	5
411	20240802	133900	437070030	2420	2420	2420	2420	0
412	20240802	133800	437070030	2420	2420	2420	2420	0
413	20240802	133700	437070030	2420	2420	2420	2420	0
414	20240802	133600	437070030	2420	2420	2420	2420	0
415	20240802	133500	437070030	2420	2420	2420	2420	0
416	20240802	133400	437070030	2420	2420	2420	2420	2
417	20240802	133300	437065190	2420	2420	2420	2420	0
418	20240802	133200	437065190	2420	2420	2420	2420	0
419	20240802	133100	437065190	2420	2420	2420	2420	0
420	20240802	133000	437065190	2420	2420	2420	2420	0
421	20240802	132900	437065190	2420	2420	2420	2420	1
422	20240802	132800	437062770	2420	2420	2420	2420	0
423	20240802	132700	437062770	2420	2420	2420	2420	0
424	20240802	132600	437062770	2420	2420	2420	2415	255
425	20240802	132500	436446930	2425	2425	2425	2425	1
426	20240802	132400	436444505	2425	2425	2425	2425	3
427	20240802	132300	436437230	2425	2425	2425	2425	0
428	20240802	132200	436437230	2425	2435	2440	2420	240
429	20240802	132100	435856185	2455	2445	2465	2435	4129
430	20240802	132000	425736240	2445	2400	2445	2400	10000
431	20240802	131900	401402345	2395	2395	2395	2395	0
432	20240802	131800	401402345	2395	2395	2395	2395	0
433	20240802	131700	401402345	2395	2395	2395	2395	0
434	20240802	131600	401402345	2395	2400	2400	2395	149
435	20240802	131500	401044795	2400	2400	2400	2400	0
436	20240802	131400	401044795	2400	2400	2400	2400	416
437	20240802	131300	400046395	2400	2400	2400	2400	0
438	20240802	131200	400046395	2400	2400	2400	2400	0
439	20240802	131100	400046395	2400	2400	2400	2400	0
440	20240802	131000	400046395	2400	2400	2400	2400	104
441	20240802	130900	399796795	2400	2400	2400	2400	10
442	20240802	130800	399772795	2405	2405	2405	2405	3
443	20240802	130700	399765580	2400	2400	2400	2400	10
444	20240802	130600	399741580	2400	2400	2400	2400	0
445	20240802	130500	399741580	2400	2400	2400	2400	0
446	20240802	130400	399741580	2400	2400	2400	2400	0
447	20240802	130300	399741580	2400	2400	2400	2400	0
448	20240802	130200	399741580	2400	2400	2400	2400	0
449	20240802	130100	399741580	2400	2400	2400	2400	0
450	20240802	130000	399741580	2400	2400	2400	2400	200
451	20240802	125900	399261580	2380	2380	2380	2380	0
452	20240802	125800	399261580	2380	2380	2380	2380	0
453	20240802	125700	399261580	2380	2380	2380	2380	0
454	20240802	125600	399261580	2380	2380	2380	2380	0
455	20240802	125500	399261580	2380	2380	2380	2380	0
456	20240802	125400	399261580	2380	2380	2380	2380	0
457	20240802	125300	399261580	2380	2395	2395	2380	2501
458	20240802	125200	393300180	2395	2395	2395	2395	0
459	20240802	125100	393300180	2395	2395	2395	2395	0
460	20240802	125000	393300180	2395	2395	2395	2395	13
461	20240802	124900	393269045	2395	2395	2395	2395	0
462	20240802	124800	393269045	2395	2395	2395	2395	12
463	20240802	124700	393240305	2390	2390	2390	2390	0
464	20240802	124600	393240305	2390	2390	2390	2390	0
465	20240802	124500	393240305	2390	2390	2390	2390	1279
466	20240802	124400	390183495	2390	2390	2390	2390	0
467	20240802	124300	390183495	2390	2390	2390	2390	1
468	20240802	124200	390181105	2390	2390	2390	2390	0
469	20240802	124100	390181105	2390	2390	2390	2390	0
470	20240802	124000	390181105	2390	2390	2390	2390	0
471	20240802	123900	390181105	2390	2390	2390	2390	0
472	20240802	123800	390181105	2390	2390	2390	2390	2
473	20240802	123700	390176325	2380	2380	2380	2380	0
474	20240802	123600	390176325	2380	2380	2380	2380	0
475	20240802	123500	390176325	2380	2380	2380	2380	0
476	20240802	123400	390176325	2380	2385	2385	2380	560
477	20240802	123300	388843510	2395	2395	2395	2395	3
478	20240802	123200	388836325	2395	2390	2395	2390	10
479	20240802	123100	388812385	2390	2390	2390	2390	0
480	20240802	123000	388812385	2390	2390	2390	2390	0
481	20240802	122900	388812385	2390	2390	2390	2390	0
482	20240802	122800	388812385	2390	2390	2390	2390	0
483	20240802	122700	388812385	2390	2390	2390	2390	1
484	20240802	122600	388809995	2385	2385	2385	2385	0
485	20240802	122500	388809995	2385	2390	2390	2385	300
486	20240802	122400	388094470	2385	2385	2385	2385	0
487	20240802	122300	388094470	2385	2385	2385	2385	0
488	20240802	122200	388094470	2385	2385	2385	2385	797
489	20240802	122100	386193625	2385	2390	2390	2385	66
490	20240802	122000	386036165	2395	2395	2395	2390	1388
491	20240802	121900	382711945	2385	2385	2385	2385	100
492	20240802	121800	382473445	2380	2405	2405	2375	7786
493	20240802	121700	363888565	2405	2405	2405	2405	0
494	20240802	121600	363888565	2405	2405	2405	2405	727
495	20240802	121500	362140130	2405	2405	2405	2405	0
496	20240802	121400	362140130	2405	2405	2405	2405	0
497	20240802	121300	362140130	2405	2405	2405	2405	0
498	20240802	121200	362140130	2405	2405	2405	2405	0
499	20240802	121100	362140130	2405	2405	2405	2405	100
500	20240802	121000	361899630	2405	2405	2405	2405	0
501	20240802	120900	361899630	2405	2405	2405	2405	250
502	20240802	120800	361298380	2415	2415	2420	2415	138
503	20240802	120700	360965090	2410	2410	2410	2410	0
504	20240802	120600	360965090	2410	2410	2410	2410	7
505	20240802	120500	360948220	2410	2410	2410	2410	0
506	20240802	120400	360948220	2410	2410	2410	2410	0
507	20240802	120300	360948220	2410	2410	2410	2410	0
508	20240802	120200	360948220	2410	2410	2410	2410	10
509	20240802	120100	360924120	2410	2410	2410	2410	333
510	20240802	120000	360121590	2410	2410	2410	2410	536
511	20240802	115900	358829830	2410	2410	2410	2410	0
512	20240802	115800	358829830	2410	2410	2410	2410	0
513	20240802	115700	358829830	2410	2410	2410	2410	5
514	20240802	115600	358817780	2405	2400	2405	2400	710
515	20240802	115500	357111360	2400	2400	2400	2400	0
516	20240802	115400	357111360	2400	2400	2400	2400	418
517	20240802	115300	356108160	2405	2405	2405	2405	508
518	20240802	115200	354886420	2405	2405	2405	2405	4
519	20240802	115100	354876800	2405	2405	2405	2405	31
520	20240802	115000	354802245	2400	2410	2410	2400	165
521	20240802	114900	354406200	2410	2410	2410	2410	0
522	20240802	114800	354406200	2410	2405	2410	2390	6673
523	20240802	114700	338402730	2405	2410	2410	2405	2229
524	20240802	114600	333030940	2415	2420	2420	2415	3967
525	20240802	114500	323450620	2430	2430	2430	2430	0
526	20240802	114400	323450620	2430	2430	2430	2430	0
527	20240802	114300	323450620	2430	2430	2430	2430	0
528	20240802	114200	323450620	2430	2430	2430	2430	0
529	20240802	114100	323450620	2430	2430	2430	2430	3
530	20240802	114000	323443330	2430	2430	2430	2430	0
531	20240802	113900	323443330	2430	2420	2430	2420	14
532	20240802	113800	323409430	2430	2420	2430	2420	927
533	20240802	113700	321166070	2420	2420	2420	2420	0
534	20240802	113600	321166070	2420	2420	2420	2420	1
535	20240802	113500	321163650	2425	2425	2425	2425	30
536	20240802	113400	321090900	2440	2440	2440	2440	0
537	20240802	113300	321090900	2440	2440	2440	2420	3329
538	20240802	113200	313034480	2440	2440	2440	2440	5
539	20240802	113100	313022280	2440	2440	2440	2440	0
540	20240802	113000	313022280	2440	2440	2440	2440	2
541	20240802	112900	313017400	2440	2440	2440	2440	2
542	20240802	112800	313012520	2440	2435	2440	2430	32
543	20240802	112700	312934550	2435	2425	2435	2425	2005
544	20240802	112600	308072395	2435	2435	2435	2435	0
545	20240802	112500	308072395	2435	2435	2435	2435	0
546	20240802	112400	308072395	2435	2435	2435	2435	0
547	20240802	112300	308072395	2435	2435	2435	2435	0
548	20240802	112200	308072395	2435	2435	2435	2435	5
549	20240802	112100	308060220	2430	2430	2430	2430	0
550	20240802	112000	308060220	2430	2430	2430	2430	0
551	20240802	111900	308060220	2430	2415	2430	2400	21882
552	20240802	111800	255269365	2420	2420	2420	2420	404
553	20240802	111700	254291685	2420	2415	2420	2415	279
554	20240802	111600	253617820	2415	2425	2425	2415	3219
555	20240802	111500	245825520	2425	2430	2430	2425	10088
556	20240802	111400	221317730	2430	2430	2430	2430	0
557	20240802	111300	221317730	2430	2430	2430	2430	9114
558	20240802	111200	199170710	2435	2435	2435	2435	0
559	20240802	111100	199170710	2435	2435	2435	2435	0
560	20240802	111000	199170710	2435	2435	2435	2435	262
561	20240802	110900	198532740	2435	2435	2435	2435	10
562	20240802	110800	198508390	2440	2440	2440	2440	50
563	20240802	110700	198386390	2440	2440	2440	2440	0
564	20240802	110600	198386390	2440	2440	2440	2440	0
565	20240802	110500	198386390	2440	2440	2440	2440	0
566	20240802	110400	198386390	2440	2440	2440	2440	0
567	20240802	110300	198386390	2440	2440	2440	2440	0
568	20240802	110200	198386390	2440	2440	2440	2440	40
569	20240802	110100	198288790	2440	2440	2440	2440	0
570	20240802	110000	198288790	2440	2440	2440	2440	0
571	20240802	105900	198288790	2440	2440	2440	2440	0
572	20240802	105800	198288790	2440	2440	2440	2440	0
573	20240802	105700	198288790	2440	2440	2440	2440	0
574	20240802	105600	198288790	2440	2440	2440	2440	0
575	20240802	105500	198288790	2440	2440	2440	2440	0
576	20240802	105400	198288790	2440	2440	2440	2440	0
577	20240802	105300	198288790	2440	2440	2440	2440	0
578	20240802	105200	198288790	2440	2440	2440	2440	0
579	20240802	105100	198288790	2440	2440	2440	2440	36
580	20240802	105000	198200950	2445	2445	2445	2445	1
581	20240802	104900	198198505	2445	2445	2445	2445	0
582	20240802	104800	198198505	2445	2445	2445	2445	33
583	20240802	104700	198117820	2445	2445	2445	2445	2
584	20240802	104600	198112930	2440	2440	2440	2440	0
585	20240802	104500	198112930	2440	2440	2440	2440	5
586	20240802	104400	198100730	2440	2440	2440	2440	2
587	20240802	104300	198095850	2440	2440	2440	2440	0
588	20240802	104200	198095850	2440	2440	2440	2440	6
589	20240802	104100	198081210	2440	2440	2440	2440	400
590	20240802	104000	197105210	2440	2440	2440	2440	5
591	20240802	103900	197093010	2435	2430	2435	2430	106
592	20240802	103800	196834930	2430	2430	2430	2430	0
593	20240802	103700	196834930	2430	2435	2435	2430	277
594	20240802	103600	196161800	2435	2435	2435	2435	0
595	20240802	103500	196161800	2435	2435	2435	2435	0
596	20240802	103400	196161800	2435	2435	2435	2435	0
597	20240802	103300	196161800	2435	2435	2435	2435	103
598	20240802	103200	195910995	2435	2430	2435	2430	5211
599	20240802	103100	183222265	2430	2430	2430	2430	0
600	20240802	103000	183222265	2430	2430	2430	2430	0
601	20240802	102900	183222265	2430	2430	2430	2430	0
602	20240802	102800	183222265	2430	2430	2430	2430	293
603	20240802	102700	182510275	2430	2430	2430	2430	273
604	20240802	102600	181846885	2435	2435	2435	2435	0
605	20240802	102500	181846885	2435	2435	2435	2435	444
606	20240802	102400	180765745	2440	2435	2440	2435	39
607	20240802	102300	180670720	2435	2435	2435	2435	0
608	20240802	102200	180670720	2435	2435	2435	2435	15
609	20240802	102100	180634195	2435	2435	2435	2435	0
610	20240802	102000	180634195	2435	2435	2435	2435	0
611	20240802	101900	180634195	2435	2435	2435	2435	51
612	20240802	101800	180510010	2440	2440	2440	2440	0
613	20240802	101700	180510010	2440	2440	2440	2440	31
614	20240802	101600	180434370	2435	2440	2440	2435	11
615	20240802	101500	180407580	2440	2440	2440	2440	11
616	20240802	101400	180380740	2435	2435	2435	2435	60
617	20240802	101300	180234640	2435	2435	2435	2435	0
618	20240802	101200	180234640	2435	2435	2435	2435	0
619	20240802	101100	180234640	2435	2435	2435	2435	0
620	20240802	101000	180234640	2435	2435	2435	2435	3462
621	20240802	100900	171804670	2435	2435	2435	2435	180
622	20240802	100800	171366370	2430	2430	2430	2430	0
623	20240802	100700	171366370	2430	2430	2430	2430	20
624	20240802	100600	171317770	2430	2430	2430	2430	10
625	20240802	100500	171293470	2435	2435	2435	2435	1
626	20240802	100400	171291035	2430	2435	2435	2430	10
627	20240802	100300	171266710	2435	2435	2435	2435	0
628	20240802	100200	171266710	2435	2435	2435	2430	26
629	20240802	100100	171203475	2435	2435	2435	2435	1361
630	20240802	100000	167889440	2440	2435	2440	2435	3
631	20240802	095900	167882125	2440	2435	2440	2435	15
632	20240802	095800	167845575	2435	2440	2440	2435	35
633	20240802	095700	167760185	2440	2440	2440	2440	1
634	20240802	095600	167757745	2435	2440	2440	2435	2
635	20240802	095500	167752870	2435	2435	2435	2435	10
636	20240802	095400	167728520	2435	2435	2435	2435	3
637	20240802	095300	167721215	2440	2440	2440	2440	0
638	20240802	095200	167721215	2440	2440	2440	2440	93
639	20240802	095100	167494295	2435	2435	2435	2435	0
640	20240802	095000	167494295	2435	2435	2440	2435	6304
641	20240802	094900	152119055	2435	2440	2440	2435	3
642	20240802	094800	152111745	2440	2440	2440	2440	6
643	20240802	094700	152097105	2435	2435	2435	2435	22
644	20240802	094600	152043535	2440	2435	2440	2435	6088
645	20240802	094500	137219215	2435	2435	2435	2435	2035
646	20240802	094400	132263990	2435	2435	2435	2435	0
647	20240802	094300	132263990	2435	2440	2440	2435	1987
648	20240802	094200	127422315	2445	2445	2445	2445	0
649	20240802	094100	127422315	2445	2445	2445	2445	30
650	20240802	094000	127348965	2445	2445	2445	2445	0
651	20240802	093900	127348965	2445	2440	2445	2440	2
652	20240802	093800	127344080	2445	2445	2445	2445	11
653	20240802	093700	127317185	2440	2440	2440	2440	1
654	20240802	093600	127314745	2445	2445	2445	2445	0
655	20240802	093500	127314745	2445	2445	2445	2445	3
656	20240802	093400	127307410	2445	2445	2445	2445	22
657	20240802	093300	127253620	2445	2445	2445	2445	242
658	20240802	093200	126661930	2445	2450	2450	2445	12
659	20240802	093100	126632580	2450	2450	2450	2450	396
660	20240802	093000	125662380	2445	2445	2445	2445	1
661	20240802	092900	125659935	2445	2440	2445	2440	12494
662	20240802	092800	95169295	2445	2445	2445	2440	10
663	20240802	092700	95144850	2445	2445	2445	2445	40
664	20240802	092600	95047050	2450	2450	2450	2450	1
665	20240802	092500	95044600	2445	2450	2450	2440	19406
666	20240802	092400	47587285	2455	2455	2455	2455	1275
667	20240802	092300	44457160	2450	2450	2450	2450	0
668	20240802	092200	44457160	2450	2450	2450	2450	0
669	20240802	092100	44457160	2450	2450	2450	2450	0
670	20240802	092000	44457160	2450	2450	2450	2450	0
671	20240802	091900	44457160	2450	2450	2450	2450	0
672	20240802	091800	44457160	2450	2450	2450	2450	250
673	20240802	091700	43844660	2450	2450	2450	2450	908
674	20240802	091600	41620060	2450	2460	2460	2450	11832
675	20240802	091500	12595620	2460	2460	2460	2460	0
676	20240802	091400	12595620	2460	2460	2460	2460	252
677	20240802	091300	11975700	2485	2485	2485	2485	0
678	20240802	091200	11975700	2485	2485	2485	2485	0
679	20240802	091100	11975700	2485	2480	2485	2480	15
680	20240802	091000	11938480	2480	2460	2480	2455	625
681	20240802	090900	10403170	2455	2460	2460	2455	600
682	20240802	090800	8930095	2470	2470	2470	2470	20
683	20240802	090700	8880695	2455	2455	2455	2455	300
684	20240802	090600	8144195	2465	2465	2465	2465	0
685	20240802	090500	8144195	2465	2465	2465	2465	0
686	20240802	090400	8144195	2465	2465	2470	2455	1706
687	20240802	090300	3940865	2445	2445	2445	2445	0
688	20240802	090200	3940865	2445	2445	2445	2445	5
689	20240802	090100	3928640	2440	2440	2440	2440	0
690	20240802	090000	3928640	2440	2450	2490	2440	1604