KissMeData/191420/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202800	245762150	18740	18740	18740	18740	889
3	20240802	202700	245762150	18740	18740	18740	18740	0
4	20240802	202600	245762150	18740	18740	18740	18740	0
5	20240802	202500	245762150	18740	18740	18740	18740	0
6	20240802	202400	245762150	18740	18740	18740	18740	0
7	20240802	202300	245762150	18740	18740	18740	18740	0
8	20240802	202200	245762150	18740	18740	18740	18740	0
9	20240802	202100	245762150	18740	18740	18740	18740	0
10	20240802	202000	245762150	18740	18740	18740	18740	0
11	20240802	201900	245762150	18740	18740	18740	18740	0
12	20240802	201800	245762150	18740	18740	18740	18740	0
13	20240802	201700	245762150	18740	18740	18740	18740	0
14	20240802	201600	245762150	18740	18740	18740	18740	0
15	20240802	201500	245762150	18740	18740	18740	18740	0
16	20240802	201400	245762150	18740	18740	18740	18740	0
17	20240802	201300	245762150	18740	18740	18740	18740	0
18	20240802	201200	245762150	18740	18740	18740	18740	0
19	20240802	201100	245762150	18740	18740	18740	18740	0
20	20240802	201000	245762150	18740	18740	18740	18740	0
21	20240802	200900	245762150	18740	18740	18740	18740	0
22	20240802	200800	245762150	18740	18740	18740	18740	0
23	20240802	200700	245762150	18740	18740	18740	18740	0
24	20240802	200600	245762150	18740	18740	18740	18740	0
25	20240802	200500	245762150	18740	18740	18740	18740	0
26	20240802	200400	245762150	18740	18740	18740	18740	0
27	20240802	200300	245762150	18740	18740	18740	18740	0
28	20240802	200200	245762150	18740	18740	18740	18740	0
29	20240802	200100	245762150	18740	18740	18740	18740	0
30	20240802	200000	245762150	18740	18740	18740	18740	0
31	20240802	195900	245762150	18740	18740	18740	18740	0
32	20240802	195800	245762150	18740	18740	18740	18740	889
33	20240802	195700	245762150	18740	18740	18740	18740	0
34	20240802	195600	245762150	18740	18740	18740	18740	0
35	20240802	195500	245762150	18740	18740	18740	18740	0
36	20240802	195400	245762150	18740	18740	18740	18740	0
37	20240802	195300	245762150	18740	18740	18740	18740	0
38	20240802	195200	245762150	18740	18740	18740	18740	0
39	20240802	195100	245762150	18740	18740	18740	18740	0
40	20240802	195000	245762150	18740	18740	18740	18740	0
41	20240802	194900	245762150	18740	18740	18740	18740	0
42	20240802	194800	245762150	18740	18740	18740	18740	0
43	20240802	194700	245762150	18740	18740	18740	18740	0
44	20240802	194600	245762150	18740	18740	18740	18740	0
45	20240802	194500	245762150	18740	18740	18740	18740	0
46	20240802	194400	245762150	18740	18740	18740	18740	0
47	20240802	194300	245762150	18740	18740	18740	18740	0
48	20240802	194200	245762150	18740	18740	18740	18740	0
49	20240802	194100	245762150	18740	18740	18740	18740	0
50	20240802	194000	245762150	18740	18740	18740	18740	0
51	20240802	193900	245762150	18740	18740	18740	18740	0
52	20240802	193800	245762150	18740	18740	18740	18740	0
53	20240802	193700	245762150	18740	18740	18740	18740	0
54	20240802	193600	245762150	18740	18740	18740	18740	0
55	20240802	193500	245762150	18740	18740	18740	18740	0
56	20240802	193400	245762150	18740	18740	18740	18740	0
57	20240802	193300	245762150	18740	18740	18740	18740	0
58	20240802	193200	245762150	18740	18740	18740	18740	0
59	20240802	193100	245762150	18740	18740	18740	18740	0
60	20240802	193000	245762150	18740	18740	18740	18740	0
61	20240802	192900	245762150	18740	18740	18740	18740	0
62	20240802	192800	245762150	18740	18740	18740	18740	889
63	20240802	192700	245762150	18740	18740	18740	18740	0
64	20240802	192600	245762150	18740	18740	18740	18740	0
65	20240802	192500	245762150	18740	18740	18740	18740	0
66	20240802	192400	245762150	18740	18740	18740	18740	0
67	20240802	192300	245762150	18740	18740	18740	18740	0
68	20240802	192200	245762150	18740	18740	18740	18740	0
69	20240802	192100	245762150	18740	18740	18740	18740	0
70	20240802	192000	245762150	18740	18740	18740	18740	0
71	20240802	191900	245762150	18740	18740	18740	18740	0
72	20240802	191800	245762150	18740	18740	18740	18740	0
73	20240802	191700	245762150	18740	18740	18740	18740	0
74	20240802	191600	245762150	18740	18740	18740	18740	0
75	20240802	191500	245762150	18740	18740	18740	18740	0
76	20240802	191400	245762150	18740	18740	18740	18740	0
77	20240802	191300	245762150	18740	18740	18740	18740	0
78	20240802	191200	245762150	18740	18740	18740	18740	0
79	20240802	191100	245762150	18740	18740	18740	18740	0
80	20240802	191000	245762150	18740	18740	18740	18740	0
81	20240802	190900	245762150	18740	18740	18740	18740	0
82	20240802	190800	245762150	18740	18740	18740	18740	0
83	20240802	190700	245762150	18740	18740	18740	18740	0
84	20240802	190600	245762150	18740	18740	18740	18740	0
85	20240802	190500	245762150	18740	18740	18740	18740	0
86	20240802	190400	245762150	18740	18740	18740	18740	0
87	20240802	190300	245762150	18740	18740	18740	18740	0
88	20240802	190200	245762150	18740	18740	18740	18740	0
89	20240802	190100	245762150	18740	18740	18740	18740	0
90	20240802	190000	245762150	18740	18740	18740	18740	0
91	20240802	185900	245762150	18740	18740	18740	18740	0
92	20240802	185800	245762150	18740	18740	18740	18740	889
93	20240802	185700	245762150	18740	18740	18740	18740	0
94	20240802	185600	245762150	18740	18740	18740	18740	0
95	20240802	185500	245762150	18740	18740	18740	18740	0
96	20240802	185400	245762150	18740	18740	18740	18740	0
97	20240802	185300	245762150	18740	18740	18740	18740	0
98	20240802	185200	245762150	18740	18740	18740	18740	0
99	20240802	185100	245762150	18740	18740	18740	18740	0
100	20240802	185000	245762150	18740	18740	18740	18740	0
101	20240802	184900	245762150	18740	18740	18740	18740	0
102	20240802	184800	245762150	18740	18740	18740	18740	0
103	20240802	184700	245762150	18740	18740	18740	18740	0
104	20240802	184600	245762150	18740	18740	18740	18740	0
105	20240802	184500	245762150	18740	18740	18740	18740	0
106	20240802	184400	245762150	18740	18740	18740	18740	0
107	20240802	184300	245762150	18740	18740	18740	18740	0
108	20240802	184200	245762150	18740	18740	18740	18740	0
109	20240802	184100	245762150	18740	18740	18740	18740	0
110	20240802	184000	245762150	18740	18740	18740	18740	0
111	20240802	183900	245762150	18740	18740	18740	18740	0
112	20240802	183800	245762150	18740	18740	18740	18740	0
113	20240802	183700	245762150	18740	18740	18740	18740	0
114	20240802	183600	245762150	18740	18740	18740	18740	0
115	20240802	183500	245762150	18740	18740	18740	18740	0
116	20240802	183400	245762150	18740	18740	18740	18740	0
117	20240802	183300	245762150	18740	18740	18740	18740	0
118	20240802	183200	245762150	18740	18740	18740	18740	0
119	20240802	183100	245762150	18740	18740	18740	18740	0
120	20240802	183000	245762150	18740	18740	18740	18740	0
121	20240802	182900	245762150	18740	18740	18740	18740	0
122	20240802	182800	245762150	18740	18740	18740	18740	889
123	20240802	182700	245762150	18740	18740	18740	18740	0
124	20240802	182600	245762150	18740	18740	18740	18740	0
125	20240802	182500	245762150	18740	18740	18740	18740	0
126	20240802	182400	245762150	18740	18740	18740	18740	0
127	20240802	182300	245762150	18740	18740	18740	18740	0
128	20240802	182200	245762150	18740	18740	18740	18740	0
129	20240802	182100	245762150	18740	18740	18740	18740	0
130	20240802	182000	245762150	18740	18740	18740	18740	0
131	20240802	181900	245762150	18740	18740	18740	18740	0
132	20240802	181800	245762150	18740	18740	18740	18740	0
133	20240802	181700	245762150	18740	18740	18740	18740	0
134	20240802	181600	245762150	18740	18740	18740	18740	0
135	20240802	181500	245762150	18740	18740	18740	18740	0
136	20240802	181400	245762150	18740	18740	18740	18740	0
137	20240802	181300	245762150	18740	18740	18740	18740	0
138	20240802	181200	245762150	18740	18740	18740	18740	0
139	20240802	181100	245762150	18740	18740	18740	18740	0
140	20240802	181000	245762150	18740	18740	18740	18740	0
141	20240802	180900	245762150	18740	18740	18740	18740	0
142	20240802	180800	245762150	18740	18740	18740	18740	0
143	20240802	180700	245762150	18740	18740	18740	18740	0
144	20240802	180600	245762150	18740	18740	18740	18740	0
145	20240802	180500	245762150	18740	18740	18740	18740	0
146	20240802	180400	245762150	18740	18740	18740	18740	0
147	20240802	180300	245762150	18740	18740	18740	18740	0
148	20240802	180200	245762150	18740	18740	18740	18740	0
149	20240802	180100	245762150	18740	18740	18740	18740	0
150	20240802	180000	245762150	18740	18740	18740	18740	0
151	20240802	175900	245762150	18740	18740	18740	18740	0
152	20240802	175800	245762150	18740	18740	18740	18740	889
153	20240802	175700	245762150	18740	18740	18740	18740	0
154	20240802	175600	245762150	18740	18740	18740	18740	0
155	20240802	175500	245762150	18740	18740	18740	18740	0
156	20240802	175400	245762150	18740	18740	18740	18740	0
157	20240802	175300	245762150	18740	18740	18740	18740	0
158	20240802	175200	245762150	18740	18740	18740	18740	0
159	20240802	175100	245762150	18740	18740	18740	18740	0
160	20240802	175000	245762150	18740	18740	18740	18740	0
161	20240802	174900	245762150	18740	18740	18740	18740	0
162	20240802	174800	245762150	18740	18740	18740	18740	0
163	20240802	174700	245762150	18740	18740	18740	18740	0
164	20240802	174600	245762150	18740	18740	18740	18740	0
165	20240802	174500	245762150	18740	18740	18740	18740	0
166	20240802	174400	245762150	18740	18740	18740	18740	0
167	20240802	174300	245762150	18740	18740	18740	18740	0
168	20240802	174200	245762150	18740	18740	18740	18740	0
169	20240802	174100	245762150	18740	18740	18740	18740	0
170	20240802	174000	245762150	18740	18740	18740	18740	0
171	20240802	173900	245762150	18740	18740	18740	18740	0
172	20240802	173800	245762150	18740	18740	18740	18740	0
173	20240802	173700	245762150	18740	18740	18740	18740	0
174	20240802	173600	245762150	18740	18740	18740	18740	0
175	20240802	173500	245762150	18740	18740	18740	18740	0
176	20240802	173400	245762150	18740	18740	18740	18740	0
177	20240802	173300	245762150	18740	18740	18740	18740	0
178	20240802	173200	245762150	18740	18740	18740	18740	0
179	20240802	173100	245762150	18740	18740	18740	18740	0
180	20240802	173000	245762150	18740	18740	18740	18740	0
181	20240802	172900	245762150	18740	18740	18740	18740	0
182	20240802	172800	245762150	18740	18740	18740	18740	889
183	20240802	172700	245762150	18740	18740	18740	18740	0
184	20240802	172600	245762150	18740	18740	18740	18740	0
185	20240802	172500	245762150	18740	18740	18740	18740	0
186	20240802	172400	245762150	18740	18740	18740	18740	0
187	20240802	172300	245762150	18740	18740	18740	18740	0
188	20240802	172200	245762150	18740	18740	18740	18740	0
189	20240802	172100	245762150	18740	18740	18740	18740	0
190	20240802	172000	245762150	18740	18740	18740	18740	0
191	20240802	171900	245762150	18740	18740	18740	18740	0
192	20240802	171800	245762150	18740	18740	18740	18740	0
193	20240802	171700	245762150	18740	18740	18740	18740	0
194	20240802	171600	245762150	18740	18740	18740	18740	0
195	20240802	171500	245762150	18740	18740	18740	18740	0
196	20240802	171400	245762150	18740	18740	18740	18740	0
197	20240802	171300	245762150	18740	18740	18740	18740	0
198	20240802	171200	245762150	18740	18740	18740	18740	0
199	20240802	171100	245762150	18740	18740	18740	18740	0
200	20240802	171000	245762150	18740	18740	18740	18740	0
201	20240802	170900	245762150	18740	18740	18740	18740	0
202	20240802	170800	245762150	18740	18740	18740	18740	0
203	20240802	170700	245762150	18740	18740	18740	18740	0
204	20240802	170600	245762150	18740	18740	18740	18740	0
205	20240802	170500	245762150	18740	18740	18740	18740	0
206	20240802	170400	245762150	18740	18740	18740	18740	0
207	20240802	170300	245762150	18740	18740	18740	18740	0
208	20240802	170200	245762150	18740	18740	18740	18740	0
209	20240802	170100	245762150	18740	18740	18740	18740	0
210	20240802	170000	245762150	18740	18740	18740	18740	0
211	20240802	165900	245762150	18740	18740	18740	18740	0
212	20240802	165800	245762150	18740	18740	18740	18740	889
213	20240802	165700	245762150	18740	18740	18740	18740	0
214	20240802	165600	245762150	18740	18740	18740	18740	0
215	20240802	165500	245762150	18740	18740	18740	18740	0
216	20240802	165400	245762150	18740	18740	18740	18740	0
217	20240802	165300	245762150	18740	18740	18740	18740	0
218	20240802	165200	245762150	18740	18740	18740	18740	0
219	20240802	165100	245762150	18740	18740	18740	18740	0
220	20240802	165000	245762150	18740	18740	18740	18740	0
221	20240802	164900	245762150	18740	18740	18740	18740	0
222	20240802	164800	245762150	18740	18740	18740	18740	0
223	20240802	164700	245762150	18740	18740	18740	18740	0
224	20240802	164600	245762150	18740	18740	18740	18740	0
225	20240802	164500	245762150	18740	18740	18740	18740	0
226	20240802	164400	245762150	18740	18740	18740	18740	0
227	20240802	164300	245762150	18740	18740	18740	18740	0
228	20240802	164200	245762150	18740	18740	18740	18740	0
229	20240802	164100	245762150	18740	18740	18740	18740	0
230	20240802	164000	245762150	18740	18740	18740	18740	0
231	20240802	163900	245762150	18740	18740	18740	18740	0
232	20240802	163800	245762150	18740	18740	18740	18740	0
233	20240802	163700	245762150	18740	18740	18740	18740	0
234	20240802	163600	245762150	18740	18740	18740	18740	0
235	20240802	163500	245762150	18740	18740	18740	18740	0
236	20240802	163400	245762150	18740	18740	18740	18740	0
237	20240802	163300	245762150	18740	18740	18740	18740	0
238	20240802	163200	245762150	18740	18740	18740	18740	0
239	20240802	163100	245762150	18740	18740	18740	18740	0
240	20240802	163000	245762150	18740	18740	18740	18740	0
241	20240802	162900	245762150	18740	18740	18740	18740	0
242	20240802	162800	245762150	18740	18740	18740	18740	889
243	20240802	162700	245762150	18740	18740	18740	18740	0
244	20240802	162600	245762150	18740	18740	18740	18740	0
245	20240802	162500	245762150	18740	18740	18740	18740	0
246	20240802	162400	245762150	18740	18740	18740	18740	0
247	20240802	162300	245762150	18740	18740	18740	18740	0
248	20240802	162200	245762150	18740	18740	18740	18740	0
249	20240802	162100	245762150	18740	18740	18740	18740	0
250	20240802	162000	245762150	18740	18740	18740	18740	0
251	20240802	161900	245762150	18740	18740	18740	18740	0
252	20240802	161800	245762150	18740	18740	18740	18740	0
253	20240802	161700	245762150	18740	18740	18740	18740	0
254	20240802	161600	245762150	18740	18740	18740	18740	0
255	20240802	161500	245762150	18740	18740	18740	18740	0
256	20240802	161400	245762150	18740	18740	18740	18740	0
257	20240802	161300	245762150	18740	18740	18740	18740	0
258	20240802	161200	245762150	18740	18740	18740	18740	0
259	20240802	161100	245762150	18740	18740	18740	18740	0
260	20240802	161000	245762150	18740	18740	18740	18740	0
261	20240802	160900	245762150	18740	18740	18740	18740	0
262	20240802	160800	245762150	18740	18740	18740	18740	0
263	20240802	160700	245762150	18740	18740	18740	18740	0
264	20240802	160600	245762150	18740	18740	18740	18740	0
265	20240802	160500	245762150	18740	18740	18740	18740	0
266	20240802	160400	245762150	18740	18740	18740	18740	0
267	20240802	160300	245762150	18740	18740	18740	18740	0
268	20240802	160200	245762150	18740	18740	18740	18740	0
269	20240802	160100	245762150	18740	18740	18740	18740	0
270	20240802	160000	245762150	18740	18740	18740	18740	0
271	20240802	155900	245762150	18740	18740	18740	18740	0
272	20240802	155800	245762150	18740	18740	18740	18740	889
273	20240802	155700	245762150	18740	18740	18740	18740	0
274	20240802	155600	245762150	18740	18740	18740	18740	0
275	20240802	155500	245762150	18740	18740	18740	18740	0
276	20240802	155400	245762150	18740	18740	18740	18740	0
277	20240802	155300	245762150	18740	18740	18740	18740	0
278	20240802	155200	245762150	18740	18740	18740	18740	0
279	20240802	155100	245762150	18740	18740	18740	18740	0
280	20240802	155000	245762150	18740	18740	18740	18740	0
281	20240802	154900	245762150	18740	18740	18740	18740	0
282	20240802	154800	245762150	18740	18740	18740	18740	0
283	20240802	154700	245762150	18740	18740	18740	18740	0
284	20240802	154600	245762150	18740	18740	18740	18740	0
285	20240802	154500	245762150	18740	18740	18740	18740	0
286	20240802	154400	245762150	18740	18740	18740	18740	0
287	20240802	154300	245762150	18740	18740	18740	18740	0
288	20240802	154200	245762150	18740	18740	18740	18740	0
289	20240802	154100	245762150	18740	18740	18740	18740	0
290	20240802	154000	245762150	18740	18740	18740	18740	0
291	20240802	153900	245762150	18740	18740	18740	18740	0
292	20240802	153800	245762150	18740	18740	18740	18740	0
293	20240802	153700	245762150	18740	18740	18740	18740	0
294	20240802	153600	245762150	18740	18740	18740	18740	0
295	20240802	153500	245762150	18740	18740	18740	18740	0
296	20240802	153400	245762150	18740	18740	18740	18740	0
297	20240802	153300	245762150	18740	18740	18740	18740	0
298	20240802	153200	245762150	18740	18740	18740	18740	0
299	20240802	153100	245762150	18740	18740	18740	18740	0
300	20240802	153000	245762150	18740	18740	18740	18740	889
301	20240802	152900	229102290	18800	18800	18800	18800	0
302	20240802	152800	229102290	18800	18800	18800	18800	0
303	20240802	152700	229102290	18800	18800	18800	18800	0
304	20240802	152600	229102290	18800	18800	18800	18800	0
305	20240802	152500	229102290	18800	18800	18800	18800	0
306	20240802	152400	229102290	18800	18800	18800	18800	0
307	20240802	152300	229102290	18800	18800	18800	18800	0
308	20240802	152200	229102290	18800	18800	18800	18800	0
309	20240802	152100	229102290	18800	18800	18800	18800	0
310	20240802	152000	229102290	18800	18800	18800	18800	0
311	20240802	151900	229102290	18800	18450	18800	18450	1686
312	20240802	151800	197873820	18460	18450	18460	18450	63
313	20240802	151700	196711040	18450	18390	18450	18390	282
314	20240802	151600	191512460	18420	18420	18420	18420	10
315	20240802	151500	191328260	18410	18280	18410	18280	33
316	20240802	151400	190724890	18270	18290	18290	18200	179
317	20240802	151300	187465560	18320	18330	18330	18320	31
318	20240802	151200	186897630	18400	18400	18400	18400	1
319	20240802	151100	186879230	18320	18320	18320	18320	0
320	20240802	151000	186879230	18320	18320	18320	18320	0
321	20240802	150900	186879230	18320	18320	18320	18320	0
322	20240802	150800	186879230	18320	18350	18350	18320	41
323	20240802	150700	186128080	18300	18300	18300	18300	0
324	20240802	150600	186128080	18300	18380	18380	18300	10
325	20240802	150500	185944770	18450	18450	18450	18450	0
326	20240802	150400	185944770	18450	18390	18450	18390	200
327	20240802	150300	182260200	18390	18390	18390	18390	0
328	20240802	150200	182260200	18390	18390	18390	18390	10
329	20240802	150100	182076300	18400	18400	18400	18400	0
330	20240802	150000	182076300	18400	18400	18400	18400	369
331	20240802	145900	175286700	18350	18350	18350	18350	32
332	20240802	145800	174699500	18350	18350	18350	18350	3
333	20240802	145700	174644450	18350	18350	18350	18350	0
334	20240802	145600	174644450	18350	18350	18350	18350	1
335	20240802	145500	174626100	18290	18290	18290	18290	25
336	20240802	145400	174168850	18200	18360	18360	18200	1309
337	20240802	145300	150207590	18360	18370	18370	18360	5
338	20240802	145200	150115760	18370	18370	18370	18370	0
339	20240802	145100	150115760	18370	18370	18370	18370	1
340	20240802	145000	150097390	18380	18380	18380	18380	0
341	20240802	144900	150097390	18380	18380	18380	18380	2
342	20240802	144800	150060630	18330	18420	18420	18330	625
343	20240802	144700	138583220	18420	18480	18480	18420	488
344	20240802	144600	129580140	18460	18460	18460	18460	0
345	20240802	144500	129580140	18460	18460	18460	18460	0
346	20240802	144400	129580140	18460	18460	18460	18460	0
347	20240802	144300	129580140	18460	18460	18460	18460	0
348	20240802	144200	129580140	18460	18470	18470	18460	50
349	20240802	144100	128657130	18450	18450	18450	18450	0
350	20240802	144000	128657130	18450	18450	18450	18450	0
351	20240802	143900	128657130	18450	18450	18450	18450	0
352	20240802	143800	128657130	18450	18450	18450	18450	0
353	20240802	143700	128657130	18450	18450	18450	18450	0
354	20240802	143600	128657130	18450	18480	18480	18450	165
355	20240802	143500	125611530	18480	18480	18480	18480	0
356	20240802	143400	125611530	18480	18480	18480	18480	0
357	20240802	143300	125611530	18480	18480	18480	18480	0
358	20240802	143200	125611530	18480	18480	18480	18480	0
359	20240802	143100	125611530	18480	18480	18480	18480	0
360	20240802	143000	125611530	18480	18480	18480	18480	17
361	20240802	142900	125297370	18470	18470	18470	18470	0
362	20240802	142800	125297370	18470	18470	18470	18470	0
363	20240802	142700	125297370	18470	18470	18470	18470	0
364	20240802	142600	125297370	18470	18460	18470	18460	46
365	20240802	142500	124447830	18470	18470	18470	18470	0
366	20240802	142400	124447830	18470	18470	18470	18470	0
367	20240802	142300	124447830	18470	18470	18470	18470	0
368	20240802	142200	124447830	18470	18470	18470	18470	62
369	20240802	142100	123302690	18470	18490	18490	18470	77
370	20240802	142000	121880350	18470	18470	18470	18470	0
371	20240802	141900	121880350	18470	18470	18470	18470	0
372	20240802	141800	121880350	18470	18470	18470	18470	0
373	20240802	141700	121880350	18470	18470	18470	18470	0
374	20240802	141600	121880350	18470	18470	18470	18470	0
375	20240802	141500	121880350	18470	18470	18470	18470	0
376	20240802	141400	121880350	18470	18470	18470	18470	0
377	20240802	141300	121880350	18470	18480	18480	18470	451
378	20240802	141200	113550370	18470	18470	18470	18470	0
379	20240802	141100	113550370	18470	18470	18470	18470	0
380	20240802	141000	113550370	18470	18470	18470	18470	0
381	20240802	140900	113550370	18470	18470	18470	18470	0
382	20240802	140800	113550370	18470	18470	18470	18470	0
383	20240802	140700	113550370	18470	18480	18480	18470	4
384	20240802	140600	113476480	18470	18470	18470	18470	0
385	20240802	140500	113476480	18470	18480	18480	18470	5
386	20240802	140400	113384100	18500	18500	18500	18500	5
387	20240802	140300	113291600	18500	18500	18500	18500	0
388	20240802	140200	113291600	18500	18500	18500	18500	5
389	20240802	140100	113199100	18470	18460	18470	18460	53
390	20240802	140000	112220390	18470	18470	18470	18470	0
391	20240802	135900	112220390	18470	18470	18470	18470	0
392	20240802	135800	112220390	18470	18470	18470	18470	0
393	20240802	135700	112220390	18470	18470	18470	18470	0
394	20240802	135600	112220390	18470	18470	18470	18470	0
395	20240802	135500	112220390	18470	18470	18470	18470	0
396	20240802	135400	112220390	18470	18470	18470	18470	0
397	20240802	135300	112220390	18470	18470	18470	18470	0
398	20240802	135200	112220390	18470	18470	18470	18470	0
399	20240802	135100	112220390	18470	18470	18470	18470	0
400	20240802	135000	112220390	18470	18470	18470	18470	0
401	20240802	134900	112220390	18470	18470	18470	18470	0
402	20240802	134800	112220390	18470	18470	18470	18470	0
403	20240802	134700	112220390	18470	18470	18470	18470	0
404	20240802	134600	112220390	18470	18470	18470	18470	0
405	20240802	134500	112220390	18470	18470	18470	18470	0
406	20240802	134400	112220390	18470	18470	18470	18470	0
407	20240802	134300	112220390	18470	18470	18470	18470	0
408	20240802	134200	112220390	18470	18470	18470	18470	0
409	20240802	134100	112220390	18470	18470	18470	18470	0
410	20240802	134000	112220390	18470	18470	18470	18470	0
411	20240802	133900	112220390	18470	18470	18470	18470	0
412	20240802	133800	112220390	18470	18470	18470	18470	0
413	20240802	133700	112220390	18470	18470	18470	18470	0
414	20240802	133600	112220390	18470	18470	18470	18470	0
415	20240802	133500	112220390	18470	18470	18470	18470	0
416	20240802	133400	112220390	18470	18470	18470	18470	1
417	20240802	133300	112201920	18470	18470	18470	18470	0
418	20240802	133200	112201920	18470	18470	18470	18470	0
419	20240802	133100	112201920	18470	18470	18470	18470	0
420	20240802	133000	112201920	18470	18470	18470	18470	0
421	20240802	132900	112201920	18470	18470	18470	18470	0
422	20240802	132800	112201920	18470	18470	18470	18470	0
423	20240802	132700	112201920	18470	18470	18470	18470	0
424	20240802	132600	112201920	18470	18470	18470	18470	0
425	20240802	132500	112201920	18470	18470	18470	18470	0
426	20240802	132400	112201920	18470	18470	18470	18470	0
427	20240802	132300	112201920	18470	18470	18470	18470	10
428	20240802	132200	112017220	18470	18470	18470	18470	1
429	20240802	132100	111998750	18400	18400	18400	18400	0
430	20240802	132000	111998750	18400	18400	18400	18400	0
431	20240802	131900	111998750	18400	18400	18400	18400	0
432	20240802	131800	111998750	18400	18410	18410	18400	53
433	20240802	131700	111023540	18400	18400	18400	18400	0
434	20240802	131600	111023540	18400	18400	18400	18400	0
435	20240802	131500	111023540	18400	18400	18400	18400	0
436	20240802	131400	111023540	18400	18400	18400	18400	0
437	20240802	131300	111023540	18400	18400	18400	18400	0
438	20240802	131200	111023540	18400	18400	18400	18400	0
439	20240802	131100	111023540	18400	18400	18400	18400	0
440	20240802	131000	111023540	18400	18400	18400	18400	0
441	20240802	130900	111023540	18400	18400	18400	18400	0
442	20240802	130800	111023540	18400	18400	18400	18400	0
443	20240802	130700	111023540	18400	18400	18400	18400	0
444	20240802	130600	111023540	18400	18400	18400	18400	0
445	20240802	130500	111023540	18400	18410	18410	18400	10
446	20240802	130400	110839520	18400	18400	18400	18400	0
447	20240802	130300	110839520	18400	18400	18400	18400	0
448	20240802	130200	110839520	18400	18400	18400	18400	0
449	20240802	130100	110839520	18400	18400	18400	18400	0
450	20240802	130000	110839520	18400	18400	18400	18400	0
451	20240802	125900	110839520	18400	18400	18400	18400	0
452	20240802	125800	110839520	18400	18400	18400	18400	0
453	20240802	125700	110839520	18400	18400	18400	18400	0
454	20240802	125600	110839520	18400	18400	18400	18400	0
455	20240802	125500	110839520	18400	18400	18400	18400	0
456	20240802	125400	110839520	18400	18400	18400	18400	0
457	20240802	125300	110839520	18400	18400	18400	18400	0
458	20240802	125200	110839520	18400	18400	18400	18400	0
459	20240802	125100	110839520	18400	18400	18400	18400	0
460	20240802	125000	110839520	18400	18420	18420	18400	51
461	20240802	124900	109900870	18390	18390	18390	18390	0
462	20240802	124800	109900870	18390	18390	18390	18390	0
463	20240802	124700	109900870	18390	18390	18390	18390	0
464	20240802	124600	109900870	18390	18390	18390	18390	0
465	20240802	124500	109900870	18390	18390	18390	18390	0
466	20240802	124400	109900870	18390	18390	18390	18390	0
467	20240802	124300	109900870	18390	18390	18390	18390	0
468	20240802	124200	109900870	18390	18390	18390	18390	0
469	20240802	124100	109900870	18390	18390	18390	18390	0
470	20240802	124000	109900870	18390	18390	18390	18390	0
471	20240802	123900	109900870	18390	18390	18390	18390	0
472	20240802	123800	109900870	18390	18390	18390	18390	0
473	20240802	123700	109900870	18390	18390	18390	18390	0
474	20240802	123600	109900870	18390	18390	18390	18390	0
475	20240802	123500	109900870	18390	18390	18390	18390	0
476	20240802	123400	109900870	18390	18390	18390	18390	0
477	20240802	123300	109900870	18390	18390	18390	18390	0
478	20240802	123200	109900870	18390	18470	18470	18380	564
479	20240802	123100	99519460	18460	18460	18460	18460	0
480	20240802	123000	99519460	18460	18460	18460	18460	0
481	20240802	122900	99519460	18460	18460	18460	18460	0
482	20240802	122800	99519460	18460	18460	18460	18460	0
483	20240802	122700	99519460	18460	18460	18460	18460	0
484	20240802	122600	99519460	18460	18460	18460	18460	0
485	20240802	122500	99519460	18460	18460	18460	18460	0
486	20240802	122400	99519460	18460	18460	18460	18460	0
487	20240802	122300	99519460	18460	18460	18460	18460	0
488	20240802	122200	99519460	18460	18460	18460	18460	0
489	20240802	122100	99519460	18460	18460	18460	18460	0
490	20240802	122000	99519460	18460	18460	18460	18460	0
491	20240802	121900	99519460	18460	18460	18460	18460	0
492	20240802	121800	99519460	18460	18460	18460	18460	0
493	20240802	121700	99519460	18460	18460	18460	18460	0
494	20240802	121600	99519460	18460	18460	18460	18460	0
495	20240802	121500	99519460	18460	18460	18460	18460	0
496	20240802	121400	99519460	18460	18460	18460	18460	0
497	20240802	121300	99519460	18460	18460	18460	18460	0
498	20240802	121200	99519460	18460	18460	18460	18460	0
499	20240802	121100	99519460	18460	18460	18460	18460	0
500	20240802	121000	99519460	18460	18500	18500	18460	2
501	20240802	120900	99482500	18500	18500	18500	18500	0
502	20240802	120800	99482500	18500	18500	18500	18500	0
503	20240802	120700	99482500	18500	18500	18500	18500	0
504	20240802	120600	99482500	18500	18500	18500	18500	1
505	20240802	120500	99464000	18470	18470	18470	18470	0
506	20240802	120400	99464000	18470	18470	18470	18470	0
507	20240802	120300	99464000	18470	18470	18470	18470	0
508	20240802	120200	99464000	18470	18470	18470	18470	0
509	20240802	120100	99464000	18470	18470	18470	18470	0
510	20240802	120000	99464000	18470	18470	18470	18470	0
511	20240802	115900	99464000	18470	18470	18470	18470	4
512	20240802	115800	99390120	18470	18470	18470	18470	0
513	20240802	115700	99390120	18470	18470	18470	18470	0
514	20240802	115600	99390120	18470	18470	18470	18470	14
515	20240802	115500	99131540	18470	18470	18480	18470	12
516	20240802	115400	98909860	18430	18430	18430	18430	4
517	20240802	115300	98836140	18410	18410	18410	18410	0
518	20240802	115200	98836140	18410	18410	18410	18410	0
519	20240802	115100	98836140	18410	18410	18410	18410	0
520	20240802	115000	98836140	18410	18410	18410	18410	120
521	20240802	114900	96626940	18410	18420	18420	18400	134
522	20240802	114800	94160420	18430	18430	18430	18430	0
523	20240802	114700	94160420	18430	18430	18430	18430	4
524	20240802	114600	94086700	18430	18430	18430	18430	45
525	20240802	114500	93257350	18430	18430	18430	18430	0
526	20240802	114400	93257350	18430	18430	18430	18430	2
527	20240802	114300	93220490	18430	18430	18430	18430	40
528	20240802	114200	92483290	18430	18430	18430	18430	50
529	20240802	114100	91561790	18430	18430	18430	18430	150
530	20240802	114000	88797290	18430	18450	18450	18430	307
531	20240802	113900	83138220	18450	18450	18450	18450	0
532	20240802	113800	83138220	18450	18450	18450	18450	0
533	20240802	113700	83138220	18450	18500	18500	18450	133
534	20240802	113600	80678770	18510	18510	18510	18510	20
535	20240802	113500	80308570	18500	18500	18500	18500	0
536	20240802	113400	80308570	18500	18500	18500	18500	0
537	20240802	113300	80308570	18500	18500	18500	18500	0
538	20240802	113200	80308570	18500	18500	18500	18500	2
539	20240802	113100	80271570	18500	18500	18500	18500	0
540	20240802	113000	80271570	18500	18550	18550	18500	32
541	20240802	112900	79678370	18550	18550	18550	18550	0
542	20240802	112800	79678370	18550	18550	18550	18550	0
543	20240802	112700	79678370	18550	18550	18550	18550	0
544	20240802	112600	79678370	18550	18550	18550	18550	0
545	20240802	112500	79678370	18550	18550	18550	18550	0
546	20240802	112400	79678370	18550	18550	18550	18550	0
547	20240802	112300	79678370	18550	18550	18550	18550	158
548	20240802	112200	76747470	18550	18550	18550	18550	503
549	20240802	112100	67416820	18580	18630	18630	18580	626
550	20240802	112000	55773640	18610	18610	18610	18610	0
551	20240802	111900	55773640	18610	18610	18610	18610	0
552	20240802	111800	55773640	18610	18610	18610	18610	0
553	20240802	111700	55773640	18610	18610	18610	18610	0
554	20240802	111600	55773640	18610	18610	18610	18610	0
555	20240802	111500	55773640	18610	18610	18610	18610	0
556	20240802	111400	55773640	18610	18630	18630	18610	40
557	20240802	111300	55028850	18610	18610	18610	18610	0
558	20240802	111200	55028850	18610	18670	18670	18610	1037
559	20240802	111100	35725490	18610	18610	18610	18610	0
560	20240802	111000	35725490	18610	18610	18610	18610	0
561	20240802	110900	35725490	18610	18610	18610	18610	0
562	20240802	110800	35725490	18610	18610	18610	18610	0
563	20240802	110700	35725490	18610	18610	18610	18610	0
564	20240802	110600	35725490	18610	18610	18610	18610	0
565	20240802	110500	35725490	18610	18610	18610	18610	0
566	20240802	110400	35725490	18610	18610	18610	18610	0
567	20240802	110300	35725490	18610	18610	18610	18610	0
568	20240802	110200	35725490	18610	18610	18610	18610	0
569	20240802	110100	35725490	18610	18610	18610	18610	0
570	20240802	110000	35725490	18610	18610	18610	18610	0
571	20240802	105900	35725490	18610	18610	18610	18610	0
572	20240802	105800	35725490	18610	18610	18610	18610	0
573	20240802	105700	35725490	18610	18610	18610	18610	0
574	20240802	105600	35725490	18610	18610	18610	18610	0
575	20240802	105500	35725490	18610	18610	18610	18610	0
576	20240802	105400	35725490	18610	18610	18610	18610	0
577	20240802	105300	35725490	18610	18610	18610	18610	0
578	20240802	105200	35725490	18610	18610	18610	18610	0
579	20240802	105100	35725490	18610	18610	18610	18610	0
580	20240802	105000	35725490	18610	18610	18610	18610	0
581	20240802	104900	35725490	18610	18610	18610	18610	0
582	20240802	104800	35725490	18610	18610	18610	18610	0
583	20240802	104700	35725490	18610	18610	18610	18610	0
584	20240802	104600	35725490	18610	18610	18610	18610	0
585	20240802	104500	35725490	18610	18610	18610	18610	0
586	20240802	104400	35725490	18610	18610	18610	18610	0
587	20240802	104300	35725490	18610	18610	18610	18610	0
588	20240802	104200	35725490	18610	18610	18610	18610	0
589	20240802	104100	35725490	18610	18610	18610	18610	0
590	20240802	104000	35725490	18610	18610	18610	18610	0
591	20240802	103900	35725490	18610	18610	18610	18610	0
592	20240802	103800	35725490	18610	18610	18610	18610	61
593	20240802	103700	34590280	18830	18830	18830	18830	0
594	20240802	103600	34590280	18830	18830	18830	18830	0
595	20240802	103500	34590280	18830	18650	18830	18650	3
596	20240802	103400	34534150	18640	18650	18650	18640	16
597	20240802	103300	34235860	18650	18650	18650	18650	0
598	20240802	103200	34235860	18650	18650	18650	18650	0
599	20240802	103100	34235860	18650	18650	18650	18650	0
600	20240802	103000	34235860	18650	18650	18650	18650	0
601	20240802	102900	34235860	18650	18650	18650	18650	0
602	20240802	102800	34235860	18650	18650	18650	18650	0
603	20240802	102700	34235860	18650	18650	18650	18650	0
604	20240802	102600	34235860	18650	18650	18650	18650	0
605	20240802	102500	34235860	18650	18660	18660	18650	13
606	20240802	102400	33993330	18860	18860	18860	18860	1
607	20240802	102300	33974470	18870	18870	18870	18870	0
608	20240802	102200	33974470	18870	18620	18870	18620	191
609	20240802	102100	30415100	18650	18700	18700	18650	12
610	20240802	102000	30191200	18870	18870	18870	18870	0
611	20240802	101900	30191200	18870	18870	18870	18870	0
612	20240802	101800	30191200	18870	18870	18870	18870	0
613	20240802	101700	30191200	18870	18870	18870	18870	0
614	20240802	101600	30191200	18870	18870	18870	18870	0
615	20240802	101500	30191200	18870	18870	18870	18870	0
616	20240802	101400	30191200	18870	18870	18870	18870	0
617	20240802	101300	30191200	18870	18870	18870	18870	0
618	20240802	101200	30191200	18870	18870	18870	18870	0
619	20240802	101100	30191200	18870	18870	18870	18870	0
620	20240802	101000	30191200	18870	18870	18870	18870	0
621	20240802	100900	30191200	18870	18870	18870	18870	0
622	20240802	100800	30191200	18870	18870	18870	18870	0
623	20240802	100700	30191200	18870	18870	18870	18870	0
624	20240802	100600	30191200	18870	18870	18870	18870	0
625	20240802	100500	30191200	18870	18870	18870	18870	0
626	20240802	100400	30191200	18870	18870	18870	18870	0
627	20240802	100300	30191200	18870	18870	18870	18870	0
628	20240802	100200	30191200	18870	18760	18870	18760	236
629	20240802	100100	25761710	18760	18760	18760	18760	1
630	20240802	100000	25742950	18690	18680	18690	18680	173
631	20240802	095900	22510540	18600	18600	18600	18600	0
632	20240802	095800	22510540	18600	18600	18600	18600	20
633	20240802	095700	22138540	18680	18680	18680	18680	3
634	20240802	095600	22082500	18580	18580	18580	18580	0
635	20240802	095500	22082500	18580	18580	18580	18580	0
636	20240802	095400	22082500	18580	18580	18580	18580	0
637	20240802	095300	22082500	18580	18580	18580	18580	0
638	20240802	095200	22082500	18580	18580	18580	18580	0
639	20240802	095100	22082500	18580	18590	18680	18580	51
640	20240802	095000	21134420	18600	18600	18600	18600	0
641	20240802	094900	21134420	18600	18600	18600	18600	18
642	20240802	094800	20799620	18600	18610	18610	18600	132
643	20240802	094700	18343910	18610	18610	18610	18610	0
644	20240802	094600	18343910	18610	18610	18610	18610	0
645	20240802	094500	18343910	18610	18610	18610	18610	0
646	20240802	094400	18343910	18610	18610	18610	18610	0
647	20240802	094300	18343910	18610	18610	18610	18610	0
648	20240802	094200	18343910	18610	18610	18610	18610	0
649	20240802	094100	18343910	18610	18610	18610	18610	0
650	20240802	094000	18343910	18610	18610	18610	18610	0
651	20240802	093900	18343910	18610	18610	18610	18610	0
652	20240802	093800	18343910	18610	18610	18610	18610	0
653	20240802	093700	18343910	18610	18610	18610	18610	0
654	20240802	093600	18343910	18610	18610	18610	18610	0
655	20240802	093500	18343910	18610	18610	18610	18610	0
656	20240802	093400	18343910	18610	18610	18610	18610	0
657	20240802	093300	18343910	18610	18610	18610	18610	0
658	20240802	093200	18343910	18610	18610	18610	18610	0
659	20240802	093100	18343910	18610	18640	18640	18610	211
660	20240802	093000	14415800	18660	18690	18690	18660	132
661	20240802	092900	11951930	18690	18690	18690	18690	0
662	20240802	092800	11951930	18690	18690	18690	18690	0
663	20240802	092700	11951930	18690	18690	18690	18690	20
664	20240802	092600	11578130	18690	18690	18690	18690	92
665	20240802	092500	9858650	18700	18700	18700	18700	65
666	20240802	092400	8643150	18700	18700	18700	18700	0
667	20240802	092300	8643150	18700	18710	18710	18700	7
668	20240802	092200	8512240	18710	18710	18710	18710	0
669	20240802	092100	8512240	18710	18710	18710	18710	29
670	20240802	092000	7969650	18710	18710	18710	18710	0
671	20240802	091900	7969650	18710	18710	18710	18710	1
672	20240802	091800	7950940	18780	18780	18780	18780	0
673	20240802	091700	7950940	18780	18710	18780	18710	71
674	20240802	091600	6622460	18710	18710	18710	18710	0
675	20240802	091500	6622460	18710	18710	18710	18710	40
676	20240802	091400	5874060	18700	18710	18710	18700	40
677	20240802	091300	5125760	18710	18710	18710	18710	40
678	20240802	091200	4377360	18780	18780	18780	18780	0
679	20240802	091100	4377360	18780	18780	18780	18780	0
680	20240802	091000	4377360	18780	18780	18780	18780	42
681	20240802	090900	3588600	18780	18770	18780	18770	162
682	20240802	090800	546330	18780	18780	18780	18780	13
683	20240802	090700	302190	18880	18880	18880	18880	0
684	20240802	090600	302190	18880	18880	18880	18880	0
685	20240802	090500	302190	18880	18880	18880	18880	0
686	20240802	090400	302190	18880	18880	18880	18880	0
687	20240802	090300	302190	18880	18900	18900	18880	8
688	20240802	090200	151130	18890	18890	18890	18890	0
689	20240802	090100	151130	18890	18890	18890	18890	0
690	20240802	090000	151130	18890	18900	18900	18890	8