KissMeData/272110/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205300	1157759240	18690	18690	18690	18690	211
3	20240802	205200	1157759240	18690	18690	18690	18690	0
4	20240802	205100	1157759240	18690	18690	18690	18690	0
5	20240802	205000	1157759240	18690	18690	18690	18690	0
6	20240802	204900	1157759240	18690	18690	18690	18690	0
7	20240802	204800	1157759240	18690	18690	18690	18690	0
8	20240802	204700	1157759240	18690	18690	18690	18690	0
9	20240802	204600	1157759240	18690	18690	18690	18690	0
10	20240802	204500	1157759240	18690	18690	18690	18690	0
11	20240802	204400	1157759240	18690	18690	18690	18690	0
12	20240802	204300	1157759240	18690	18690	18690	18690	0
13	20240802	204200	1157759240	18690	18690	18690	18690	0
14	20240802	204100	1157759240	18690	18690	18690	18690	0
15	20240802	204000	1157759240	18690	18690	18690	18690	0
16	20240802	203900	1157759240	18690	18690	18690	18690	0
17	20240802	203800	1157759240	18690	18690	18690	18690	0
18	20240802	203700	1157759240	18690	18690	18690	18690	0
19	20240802	203600	1157759240	18690	18690	18690	18690	0
20	20240802	203500	1157759240	18690	18690	18690	18690	0
21	20240802	203400	1157759240	18690	18690	18690	18690	0
22	20240802	203300	1157759240	18690	18690	18690	18690	0
23	20240802	203200	1157759240	18690	18690	18690	18690	0
24	20240802	203100	1157759240	18690	18690	18690	18690	0
25	20240802	203000	1157759240	18690	18690	18690	18690	0
26	20240802	202900	1157759240	18690	18690	18690	18690	0
27	20240802	202800	1157759240	18690	18690	18690	18690	0
28	20240802	202700	1157759240	18690	18690	18690	18690	0
29	20240802	202600	1157759240	18690	18690	18690	18690	0
30	20240802	202500	1157759240	18690	18690	18690	18690	0
31	20240802	202400	1157759240	18690	18690	18690	18690	0
32	20240802	202300	1157759240	18690	18690	18690	18690	211
33	20240802	202200	1157759240	18690	18690	18690	18690	0
34	20240802	202100	1157759240	18690	18690	18690	18690	0
35	20240802	202000	1157759240	18690	18690	18690	18690	0
36	20240802	201900	1157759240	18690	18690	18690	18690	0
37	20240802	201800	1157759240	18690	18690	18690	18690	0
38	20240802	201700	1157759240	18690	18690	18690	18690	0
39	20240802	201600	1157759240	18690	18690	18690	18690	0
40	20240802	201500	1157759240	18690	18690	18690	18690	0
41	20240802	201400	1157759240	18690	18690	18690	18690	0
42	20240802	201300	1157759240	18690	18690	18690	18690	0
43	20240802	201200	1157759240	18690	18690	18690	18690	0
44	20240802	201100	1157759240	18690	18690	18690	18690	0
45	20240802	201000	1157759240	18690	18690	18690	18690	0
46	20240802	200900	1157759240	18690	18690	18690	18690	0
47	20240802	200800	1157759240	18690	18690	18690	18690	0
48	20240802	200700	1157759240	18690	18690	18690	18690	0
49	20240802	200600	1157759240	18690	18690	18690	18690	0
50	20240802	200500	1157759240	18690	18690	18690	18690	0
51	20240802	200400	1157759240	18690	18690	18690	18690	0
52	20240802	200300	1157759240	18690	18690	18690	18690	0
53	20240802	200200	1157759240	18690	18690	18690	18690	0
54	20240802	200100	1157759240	18690	18690	18690	18690	0
55	20240802	200000	1157759240	18690	18690	18690	18690	0
56	20240802	195900	1157759240	18690	18690	18690	18690	0
57	20240802	195800	1157759240	18690	18690	18690	18690	0
58	20240802	195700	1157759240	18690	18690	18690	18690	0
59	20240802	195600	1157759240	18690	18690	18690	18690	0
60	20240802	195500	1157759240	18690	18690	18690	18690	0
61	20240802	195400	1157759240	18690	18690	18690	18690	0
62	20240802	195300	1157759240	18690	18690	18690	18690	211
63	20240802	195200	1157759240	18690	18690	18690	18690	0
64	20240802	195100	1157759240	18690	18690	18690	18690	0
65	20240802	195000	1157759240	18690	18690	18690	18690	0
66	20240802	194900	1157759240	18690	18690	18690	18690	0
67	20240802	194800	1157759240	18690	18690	18690	18690	0
68	20240802	194700	1157759240	18690	18690	18690	18690	0
69	20240802	194600	1157759240	18690	18690	18690	18690	0
70	20240802	194500	1157759240	18690	18690	18690	18690	0
71	20240802	194400	1157759240	18690	18690	18690	18690	0
72	20240802	194300	1157759240	18690	18690	18690	18690	0
73	20240802	194200	1157759240	18690	18690	18690	18690	0
74	20240802	194100	1157759240	18690	18690	18690	18690	0
75	20240802	194000	1157759240	18690	18690	18690	18690	0
76	20240802	193900	1157759240	18690	18690	18690	18690	0
77	20240802	193800	1157759240	18690	18690	18690	18690	0
78	20240802	193700	1157759240	18690	18690	18690	18690	0
79	20240802	193600	1157759240	18690	18690	18690	18690	0
80	20240802	193500	1157759240	18690	18690	18690	18690	0
81	20240802	193400	1157759240	18690	18690	18690	18690	0
82	20240802	193300	1157759240	18690	18690	18690	18690	0
83	20240802	193200	1157759240	18690	18690	18690	18690	0
84	20240802	193100	1157759240	18690	18690	18690	18690	0
85	20240802	193000	1157759240	18690	18690	18690	18690	0
86	20240802	192900	1157759240	18690	18690	18690	18690	0
87	20240802	192800	1157759240	18690	18690	18690	18690	0
88	20240802	192700	1157759240	18690	18690	18690	18690	0
89	20240802	192600	1157759240	18690	18690	18690	18690	0
90	20240802	192500	1157759240	18690	18690	18690	18690	0
91	20240802	192400	1157759240	18690	18690	18690	18690	0
92	20240802	192300	1157759240	18690	18690	18690	18690	211
93	20240802	192200	1157759240	18690	18690	18690	18690	0
94	20240802	192100	1157759240	18690	18690	18690	18690	0
95	20240802	192000	1157759240	18690	18690	18690	18690	0
96	20240802	191900	1157759240	18690	18690	18690	18690	0
97	20240802	191800	1157759240	18690	18690	18690	18690	0
98	20240802	191700	1157759240	18690	18690	18690	18690	0
99	20240802	191600	1157759240	18690	18690	18690	18690	0
100	20240802	191500	1157759240	18690	18690	18690	18690	0
101	20240802	191400	1157759240	18690	18690	18690	18690	0
102	20240802	191300	1157759240	18690	18690	18690	18690	0
103	20240802	191200	1157759240	18690	18690	18690	18690	0
104	20240802	191100	1157759240	18690	18690	18690	18690	0
105	20240802	191000	1157759240	18690	18690	18690	18690	0
106	20240802	190900	1157759240	18690	18690	18690	18690	0
107	20240802	190800	1157759240	18690	18690	18690	18690	0
108	20240802	190700	1157759240	18690	18690	18690	18690	0
109	20240802	190600	1157759240	18690	18690	18690	18690	0
110	20240802	190500	1157759240	18690	18690	18690	18690	0
111	20240802	190400	1157759240	18690	18690	18690	18690	0
112	20240802	190300	1157759240	18690	18690	18690	18690	0
113	20240802	190200	1157759240	18690	18690	18690	18690	0
114	20240802	190100	1157759240	18690	18690	18690	18690	0
115	20240802	190000	1157759240	18690	18690	18690	18690	0
116	20240802	185900	1157759240	18690	18690	18690	18690	0
117	20240802	185800	1157759240	18690	18690	18690	18690	0
118	20240802	185700	1157759240	18690	18690	18690	18690	0
119	20240802	185600	1157759240	18690	18690	18690	18690	0
120	20240802	185500	1157759240	18690	18690	18690	18690	0
121	20240802	185400	1157759240	18690	18690	18690	18690	0
122	20240802	185300	1157759240	18690	18690	18690	18690	211
123	20240802	185200	1157759240	18690	18690	18690	18690	0
124	20240802	185100	1157759240	18690	18690	18690	18690	0
125	20240802	185000	1157759240	18690	18690	18690	18690	0
126	20240802	184900	1157759240	18690	18690	18690	18690	0
127	20240802	184800	1157759240	18690	18690	18690	18690	0
128	20240802	184700	1157759240	18690	18690	18690	18690	0
129	20240802	184600	1157759240	18690	18690	18690	18690	0
130	20240802	184500	1157759240	18690	18690	18690	18690	0
131	20240802	184400	1157759240	18690	18690	18690	18690	0
132	20240802	184300	1157759240	18690	18690	18690	18690	0
133	20240802	184200	1157759240	18690	18690	18690	18690	0
134	20240802	184100	1157759240	18690	18690	18690	18690	0
135	20240802	184000	1157759240	18690	18690	18690	18690	0
136	20240802	183900	1157759240	18690	18690	18690	18690	0
137	20240802	183800	1157759240	18690	18690	18690	18690	0
138	20240802	183700	1157759240	18690	18690	18690	18690	0
139	20240802	183600	1157759240	18690	18690	18690	18690	0
140	20240802	183500	1157759240	18690	18690	18690	18690	0
141	20240802	183400	1157759240	18690	18690	18690	18690	0
142	20240802	183300	1157759240	18690	18690	18690	18690	0
143	20240802	183200	1157759240	18690	18690	18690	18690	0
144	20240802	183100	1157759240	18690	18690	18690	18690	0
145	20240802	183000	1157759240	18690	18690	18690	18690	0
146	20240802	182900	1157759240	18690	18690	18690	18690	0
147	20240802	182800	1157759240	18690	18690	18690	18690	0
148	20240802	182700	1157759240	18690	18690	18690	18690	0
149	20240802	182600	1157759240	18690	18690	18690	18690	0
150	20240802	182500	1157759240	18690	18690	18690	18690	0
151	20240802	182400	1157759240	18690	18690	18690	18690	0
152	20240802	182300	1157759240	18690	18690	18690	18690	211
153	20240802	182200	1157759240	18690	18690	18690	18690	0
154	20240802	182100	1157759240	18690	18690	18690	18690	0
155	20240802	182000	1157759240	18690	18690	18690	18690	0
156	20240802	181900	1157759240	18690	18690	18690	18690	0
157	20240802	181800	1157759240	18690	18690	18690	18690	0
158	20240802	181700	1157759240	18690	18690	18690	18690	0
159	20240802	181600	1157759240	18690	18690	18690	18690	0
160	20240802	181500	1157759240	18690	18690	18690	18690	0
161	20240802	181400	1157759240	18690	18690	18690	18690	0
162	20240802	181300	1157759240	18690	18690	18690	18690	0
163	20240802	181200	1157759240	18690	18690	18690	18690	0
164	20240802	181100	1157759240	18690	18690	18690	18690	0
165	20240802	181000	1157759240	18690	18690	18690	18690	0
166	20240802	180900	1157759240	18690	18690	18690	18690	0
167	20240802	180800	1157759240	18690	18690	18690	18690	0
168	20240802	180700	1157759240	18690	18690	18690	18690	0
169	20240802	180600	1157759240	18690	18690	18690	18690	0
170	20240802	180500	1157759240	18690	18690	18690	18690	0
171	20240802	180400	1157759240	18690	18690	18690	18690	0
172	20240802	180300	1157759240	18690	18690	18690	18690	0
173	20240802	180200	1157759240	18690	18690	18690	18690	0
174	20240802	180100	1157759240	18690	18690	18690	18690	0
175	20240802	180000	1157759240	18690	18690	18690	18690	0
176	20240802	175900	1157759240	18690	18690	18690	18690	0
177	20240802	175800	1157759240	18690	18690	18690	18690	0
178	20240802	175700	1157759240	18690	18690	18690	18690	0
179	20240802	175600	1157759240	18690	18690	18690	18690	0
180	20240802	175500	1157759240	18690	18690	18690	18690	0
181	20240802	175400	1157759240	18690	18690	18690	18690	0
182	20240802	175300	1157759240	18690	18690	18690	18690	211
183	20240802	175200	1157759240	18690	18690	18690	18690	0
184	20240802	175100	1157759240	18690	18690	18690	18690	0
185	20240802	175000	1157759240	18690	18690	18690	18690	0
186	20240802	174900	1157759240	18690	18690	18690	18690	0
187	20240802	174800	1157759240	18690	18690	18690	18690	0
188	20240802	174700	1157759240	18690	18690	18690	18690	0
189	20240802	174600	1157759240	18690	18690	18690	18690	0
190	20240802	174500	1157759240	18690	18690	18690	18690	0
191	20240802	174400	1157759240	18690	18690	18690	18690	0
192	20240802	174300	1157759240	18690	18690	18690	18690	0
193	20240802	174200	1157759240	18690	18690	18690	18690	0
194	20240802	174100	1157759240	18690	18690	18690	18690	0
195	20240802	174000	1157759240	18690	18690	18690	18690	0
196	20240802	173900	1157759240	18690	18690	18690	18690	0
197	20240802	173800	1157759240	18690	18690	18690	18690	0
198	20240802	173700	1157759240	18690	18690	18690	18690	0
199	20240802	173600	1157759240	18690	18690	18690	18690	0
200	20240802	173500	1157759240	18690	18690	18690	18690	0
201	20240802	173400	1157759240	18690	18690	18690	18690	0
202	20240802	173300	1157759240	18690	18690	18690	18690	0
203	20240802	173200	1157759240	18690	18690	18690	18690	0
204	20240802	173100	1157759240	18690	18690	18690	18690	0
205	20240802	173000	1157759240	18690	18690	18690	18690	0
206	20240802	172900	1157759240	18690	18690	18690	18690	0
207	20240802	172800	1157759240	18690	18690	18690	18690	0
208	20240802	172700	1157759240	18690	18690	18690	18690	0
209	20240802	172600	1157759240	18690	18690	18690	18690	0
210	20240802	172500	1157759240	18690	18690	18690	18690	0
211	20240802	172400	1157759240	18690	18690	18690	18690	0
212	20240802	172300	1157759240	18690	18690	18690	18690	211
213	20240802	172200	1157759240	18690	18690	18690	18690	0
214	20240802	172100	1157759240	18690	18690	18690	18690	0
215	20240802	172000	1157759240	18690	18690	18690	18690	0
216	20240802	171900	1157759240	18690	18690	18690	18690	0
217	20240802	171800	1157759240	18690	18690	18690	18690	0
218	20240802	171700	1157759240	18690	18690	18690	18690	0
219	20240802	171600	1157759240	18690	18690	18690	18690	0
220	20240802	171500	1157759240	18690	18690	18690	18690	0
221	20240802	171400	1157759240	18690	18690	18690	18690	0
222	20240802	171300	1157759240	18690	18690	18690	18690	0
223	20240802	171200	1157759240	18690	18690	18690	18690	0
224	20240802	171100	1157759240	18690	18690	18690	18690	0
225	20240802	171000	1157759240	18690	18690	18690	18690	0
226	20240802	170900	1157759240	18690	18690	18690	18690	0
227	20240802	170800	1157759240	18690	18690	18690	18690	0
228	20240802	170700	1157759240	18690	18690	18690	18690	0
229	20240802	170600	1157759240	18690	18690	18690	18690	0
230	20240802	170500	1157759240	18690	18690	18690	18690	0
231	20240802	170400	1157759240	18690	18690	18690	18690	0
232	20240802	170300	1157759240	18690	18690	18690	18690	0
233	20240802	170200	1157759240	18690	18690	18690	18690	0
234	20240802	170100	1157759240	18690	18690	18690	18690	0
235	20240802	170000	1157759240	18690	18690	18690	18690	0
236	20240802	165900	1157759240	18690	18690	18690	18690	0
237	20240802	165800	1157759240	18690	18690	18690	18690	0
238	20240802	165700	1157759240	18690	18690	18690	18690	0
239	20240802	165600	1157759240	18690	18690	18690	18690	0
240	20240802	165500	1157759240	18690	18690	18690	18690	0
241	20240802	165400	1157759240	18690	18690	18690	18690	0
242	20240802	165300	1157759240	18690	18690	18690	18690	211
243	20240802	165200	1157759240	18690	18690	18690	18690	0
244	20240802	165100	1157759240	18690	18690	18690	18690	0
245	20240802	165000	1157759240	18690	18690	18690	18690	0
246	20240802	164900	1157759240	18690	18690	18690	18690	0
247	20240802	164800	1157759240	18690	18690	18690	18690	0
248	20240802	164700	1157759240	18690	18690	18690	18690	0
249	20240802	164600	1157759240	18690	18690	18690	18690	0
250	20240802	164500	1157759240	18690	18690	18690	18690	0
251	20240802	164400	1157759240	18690	18690	18690	18690	0
252	20240802	164300	1157759240	18690	18690	18690	18690	0
253	20240802	164200	1157759240	18690	18690	18690	18690	0
254	20240802	164100	1157759240	18690	18690	18690	18690	0
255	20240802	164000	1157759240	18690	18690	18690	18690	0
256	20240802	163900	1157759240	18690	18690	18690	18690	0
257	20240802	163800	1157759240	18690	18690	18690	18690	0
258	20240802	163700	1157759240	18690	18690	18690	18690	0
259	20240802	163600	1157759240	18690	18690	18690	18690	0
260	20240802	163500	1157759240	18690	18690	18690	18690	0
261	20240802	163400	1157759240	18690	18690	18690	18690	0
262	20240802	163300	1157759240	18690	18690	18690	18690	0
263	20240802	163200	1157759240	18690	18690	18690	18690	0
264	20240802	163100	1157759240	18690	18690	18690	18690	0
265	20240802	163000	1157759240	18690	18690	18690	18690	0
266	20240802	162900	1157759240	18690	18690	18690	18690	0
267	20240802	162800	1157759240	18690	18690	18690	18690	0
268	20240802	162700	1157759240	18690	18690	18690	18690	0
269	20240802	162600	1157759240	18690	18690	18690	18690	0
270	20240802	162500	1157759240	18690	18690	18690	18690	0
271	20240802	162400	1157759240	18690	18690	18690	18690	0
272	20240802	162300	1157759240	18690	18690	18690	18690	211
273	20240802	162200	1157759240	18690	18690	18690	18690	0
274	20240802	162100	1157759240	18690	18690	18690	18690	0
275	20240802	162000	1157759240	18690	18690	18690	18690	0
276	20240802	161900	1157759240	18690	18690	18690	18690	0
277	20240802	161800	1157759240	18690	18690	18690	18690	0
278	20240802	161700	1157759240	18690	18690	18690	18690	0
279	20240802	161600	1157759240	18690	18690	18690	18690	0
280	20240802	161500	1157759240	18690	18690	18690	18690	0
281	20240802	161400	1157759240	18690	18690	18690	18690	0
282	20240802	161300	1157759240	18690	18690	18690	18690	0
283	20240802	161200	1157759240	18690	18690	18690	18690	0
284	20240802	161100	1157759240	18690	18690	18690	18690	0
285	20240802	161000	1157759240	18690	18690	18690	18690	0
286	20240802	160900	1157759240	18690	18690	18690	18690	0
287	20240802	160800	1157759240	18690	18690	18690	18690	0
288	20240802	160700	1157759240	18690	18690	18690	18690	0
289	20240802	160600	1157759240	18690	18690	18690	18690	0
290	20240802	160500	1157759240	18690	18690	18690	18690	0
291	20240802	160400	1157759240	18690	18690	18690	18690	0
292	20240802	160300	1157759240	18690	18690	18690	18690	0
293	20240802	160200	1157759240	18690	18690	18690	18690	0
294	20240802	160100	1157759240	18690	18690	18690	18690	0
295	20240802	160000	1157759240	18690	18690	18690	18690	0
296	20240802	155900	1157759240	18690	18690	18690	18690	0
297	20240802	155800	1157759240	18690	18690	18690	18690	0
298	20240802	155700	1157759240	18690	18690	18690	18690	0
299	20240802	155600	1157759240	18690	18690	18690	18690	0
300	20240802	155500	1157759240	18690	18690	18690	18690	0
301	20240802	155400	1157759240	18690	18690	18690	18690	0
302	20240802	155300	1157759240	18690	18690	18690	18690	211
303	20240802	155200	1157759240	18690	18690	18690	18690	0
304	20240802	155100	1157759240	18690	18690	18690	18690	0
305	20240802	155000	1157759240	18690	18690	18690	18690	0
306	20240802	154900	1157759240	18690	18690	18690	18690	0
307	20240802	154800	1157759240	18690	18690	18690	18690	0
308	20240802	154700	1157759240	18690	18690	18690	18690	0
309	20240802	154600	1157759240	18690	18690	18690	18690	0
310	20240802	154500	1157759240	18690	18690	18690	18690	0
311	20240802	154400	1157759240	18690	18690	18690	18690	0
312	20240802	154300	1157759240	18690	18690	18690	18690	0
313	20240802	154200	1157759240	18690	18690	18690	18690	0
314	20240802	154100	1157759240	18690	18690	18690	18690	0
315	20240802	154000	1157759240	18690	18690	18690	18690	0
316	20240802	153900	1157759240	18690	18690	18690	18690	0
317	20240802	153800	1157759240	18690	18690	18690	18690	0
318	20240802	153700	1157759240	18690	18690	18690	18690	0
319	20240802	153600	1157759240	18690	18690	18690	18690	0
320	20240802	153500	1157759240	18690	18690	18690	18690	0
321	20240802	153400	1157759240	18690	18690	18690	18690	0
322	20240802	153300	1157759240	18690	18690	18690	18690	0
323	20240802	153200	1157759240	18690	18690	18690	18690	0
324	20240802	153100	1157759240	18690	18690	18690	18690	0
325	20240802	153000	1157759240	18690	18690	18690	18690	211
326	20240802	152900	1153815650	18710	18710	18710	18710	0
327	20240802	152800	1153815650	18710	18710	18710	18710	0
328	20240802	152700	1153815650	18710	18710	18710	18710	0
329	20240802	152600	1153815650	18710	18710	18710	18710	0
330	20240802	152500	1153815650	18710	18710	18710	18710	0
331	20240802	152400	1153815650	18710	18710	18710	18710	0
332	20240802	152300	1153815650	18710	18710	18710	18710	0
333	20240802	152200	1153815650	18710	18710	18710	18710	0
334	20240802	152100	1153815650	18710	18710	18710	18710	0
335	20240802	152000	1153815650	18710	18710	18710	18710	0
336	20240802	151900	1153815650	18710	18690	18710	18690	105
337	20240802	151800	1151852090	18690	18700	18700	18610	135
338	20240802	151700	1149336150	18700	18710	18710	18670	69
339	20240802	151600	1148045450	18710	18710	18710	18700	318
340	20240802	151500	1142095720	18710	18680	18710	18670	390
341	20240802	151400	1134810180	18680	18720	18720	18680	692
342	20240802	151300	1121878540	18730	18720	18730	18720	73
343	20240802	151200	1120511340	18730	18740	18740	18730	167
344	20240802	151100	1117383000	18740	18730	18740	18720	71
345	20240802	151000	1116052710	18740	18710	18740	18710	531
346	20240802	150900	1106107800	18720	18710	18720	18710	80
347	20240802	150800	1104610240	18720	18730	18730	18710	154
348	20240802	150700	1101726510	18740	18740	18750	18730	60
349	20240802	150600	1100601930	18750	18730	18750	18730	187
350	20240802	150500	1097097490	18730	18700	18740	18690	57
351	20240802	150400	1096030970	18700	18690	18700	18680	135
352	20240802	150300	1093507750	18660	18690	18690	18660	111
353	20240802	150200	1091433650	18690	18750	18750	18690	75
354	20240802	150100	1090029130	18750	18750	18750	18680	337
355	20240802	150000	1083724250	18750	18760	18760	18700	178
356	20240802	145900	1080389190	18760	18770	18770	18740	239
357	20240802	145800	1075905960	18770	18760	18770	18760	61
358	20240802	145700	1074761160	18760	18780	18780	18760	171
359	20240802	145600	1071550270	18780	18770	18780	18770	68
360	20240802	145500	1070273390	18780	18780	18780	18760	276
361	20240802	145400	1065092210	18780	18780	18790	18770	314
362	20240802	145300	1059195700	18790	18780	18790	18780	149
363	20240802	145200	1056396070	18780	18780	18780	18770	96
364	20240802	145100	1054593220	18780	18790	18790	18760	175
365	20240802	145000	1051305630	18790	18790	18790	18790	239
366	20240802	144900	1046814820	18740	18830	18840	18740	351
367	20240802	144800	1040205210	18830	18800	18840	18740	1228
368	20240802	144700	1017125910	18780	18710	18790	18700	1253
369	20240802	144600	993643030	18710	18700	18720	18690	76
370	20240802	144500	992221840	18720	18710	18720	18700	80
371	20240802	144400	990724540	18720	18720	18720	18710	176
372	20240802	144300	987429930	18720	18720	18720	18710	45
373	20240802	144200	986587630	18730	18730	18730	18680	268
374	20240802	144100	981572460	18730	18730	18730	18730	58
375	20240802	144000	980486120	18730	18710	18740	18710	137
376	20240802	143900	977919230	18730	18720	18740	18710	76
377	20240802	143800	976496030	18720	18730	18750	18720	164
378	20240802	143700	973423690	18730	18720	18730	18720	62
379	20240802	143600	972262530	18720	18730	18730	18720	174
380	20240802	143500	969003770	18730	18720	18730	18720	154
381	20240802	143400	966120480	18720	18670	18720	18660	1461
382	20240802	143300	938829460	18670	18690	18690	18670	62
383	20240802	143200	937671280	18680	18700	18720	18680	967
384	20240802	143100	919603670	18680	18690	18700	18610	1223
385	20240802	143000	896804330	18690	18700	18720	18690	161
386	20240802	142900	893793670	18700	18730	18730	18700	68
387	20240802	142800	892521010	18730	18730	18750	18720	79
388	20240802	142700	891040970	18750	18720	18750	18710	1161
389	20240802	142600	869273160	18720	18700	18770	18700	53
390	20240802	142500	868281110	18700	18750	18770	18670	177
391	20240802	142400	864966610	18750	18730	18780	18690	104
392	20240802	142300	863017370	18730	18740	18740	18660	445
393	20240802	142200	854681170	18720	18730	18780	18720	293
394	20240802	142100	849192830	18780	18780	18790	18730	822
395	20240802	142000	833769270	18780	18750	18780	18740	262
396	20240802	141900	828856130	18730	18740	18780	18730	803
397	20240802	141800	813795680	18740	18620	18740	18620	786
398	20240802	141700	799082450	18620	18690	18730	18620	158
399	20240802	141600	796128810	18620	18550	18700	18550	2297
400	20240802	141500	753388000	18560	18560	18570	18560	167
401	20240802	141400	750287090	18560	18570	18570	18560	38
402	20240802	141300	749581690	18560	18560	18570	18560	169
403	20240802	141200	746444690	18560	18570	18570	18560	69
404	20240802	141100	745163700	18560	18560	18570	18560	48
405	20240802	141000	744272780	18560	18550	18560	18530	173
406	20240802	140900	741064400	18550	18580	18580	18550	88
407	20240802	140800	739430870	18570	18580	18580	18570	144
408	20240802	140700	736756500	18580	18590	18590	18570	67
409	20240802	140600	735511670	18590	18590	18590	18560	138
410	20240802	140500	732947730	18590	18610	18610	18530	86
411	20240802	140400	731350110	18610	18600	18620	18590	188
412	20240802	140300	727851830	18600	18610	18610	18590	43
413	20240802	140200	727052140	18610	18610	18610	18560	163
414	20240802	140100	724020340	18610	18620	18620	18550	78
415	20240802	140000	722569910	18620	18600	18620	18530	236
416	20240802	135900	718179480	18600	18580	18600	18510	289
417	20240802	135800	712811390	18570	18510	18570	18490	206
418	20240802	135700	708997980	18510	18570	18570	18510	451
419	20240802	135600	700636950	18590	18600	18600	18590	100
420	20240802	135500	698777050	18600	18590	18600	18520	32
421	20240802	135400	698182250	18600	18610	18610	18600	24
422	20240802	135300	697735710	18610	18620	18620	18610	103
423	20240802	135200	695818780	18610	18620	18620	18610	21
424	20240802	135100	695427870	18620	18620	18620	18620	115
425	20240802	135000	693286570	18630	18630	18630	18630	10
426	20240802	134900	693100270	18620	18620	18620	18620	114
427	20240802	134800	690977590	18630	18630	18630	18630	24
428	20240802	134700	690530470	18620	18620	18620	18620	100
429	20240802	134600	688668470	18620	18610	18620	18610	15
430	20240802	134500	688389280	18620	18600	18620	18600	114
431	20240802	134400	686267110	18600	18600	18600	18600	10
432	20240802	134300	686081110	18610	18610	18620	18610	114
433	20240802	134200	683958540	18610	18620	18620	18610	24
434	20240802	134100	683511760	18620	18530	18620	18520	114
435	20240802	134000	681391250	18580	18590	18590	18580	33
436	20240802	133900	680777880	18590	18580	18590	18580	114
437	20240802	133800	678658630	18580	18580	18580	18580	10
438	20240802	133700	678472830	18600	18600	18600	18600	24
439	20240802	133600	678026430	18600	18600	18600	18530	101
440	20240802	133500	676147900	18610	18610	18610	18610	24
441	20240802	133400	675701260	18610	18600	18610	18600	115
442	20240802	133300	673561370	18610	18610	18610	18610	0
443	20240802	133200	673561370	18610	18590	18610	18590	90
444	20240802	133100	671886800	18610	18610	18610	18610	0
445	20240802	133000	671886800	18610	18600	18610	18600	90
446	20240802	132900	670212570	18520	18520	18520	18520	0
447	20240802	132800	670212570	18520	18590	18600	18520	101
448	20240802	132700	668335720	18590	18590	18590	18590	0
449	20240802	132600	668335720	18590	18480	18590	18480	91
450	20240802	132500	666644150	18590	18590	18590	18590	0
451	20240802	132400	666644150	18590	18590	18590	18590	90
452	20240802	132300	664971050	18590	18590	18590	18590	0
453	20240802	132200	664971050	18590	18590	18590	18590	0
454	20240802	132100	664971050	18590	18590	18590	18590	90
455	20240802	132000	663297950	18590	18590	18590	18590	1
456	20240802	131900	663279360	18590	18590	18590	18590	90
457	20240802	131800	661606260	18460	18460	18460	18460	1
458	20240802	131700	661587800	18590	18590	18590	18590	90
459	20240802	131600	659914700	18590	18590	18590	18590	0
460	20240802	131500	659914700	18590	18590	18590	18590	90
461	20240802	131400	658241600	18590	18590	18590	18590	0
462	20240802	131300	658241600	18590	18520	18590	18520	90
463	20240802	131200	656569550	18560	18560	18560	18560	0
464	20240802	131100	656569550	18560	18520	18560	18520	90
465	20240802	131000	654900350	18410	18410	18410	18410	0
466	20240802	130900	654900350	18410	18520	18520	18410	120
467	20240802	130800	652681250	18560	18560	18560	18560	0
468	20240802	130700	652681250	18560	18560	18560	18560	90
469	20240802	130600	651010850	18410	18410	18410	18410	0
470	20240802	130500	651010850	18410	18490	18490	18410	141
471	20240802	130400	648414470	18600	18600	18600	18600	90
472	20240802	130300	646740470	18600	18600	18600	18600	0
473	20240802	130200	646740470	18600	18600	18600	18600	90
474	20240802	130100	645066470	18620	18620	18620	18620	0
475	20240802	130000	645066470	18620	18620	18620	18620	90
476	20240802	125900	643390670	18610	18610	18610	18610	200
477	20240802	125800	639668670	18610	18600	18610	18600	94
478	20240802	125700	637919370	18600	18600	18600	18600	0
479	20240802	125600	637919370	18600	18600	18600	18600	305
480	20240802	125500	632246370	18600	18600	18600	18600	0
481	20240802	125400	632246370	18600	18530	18600	18530	101
482	20240802	125300	630374770	18590	18590	18590	18590	0
483	20240802	125200	630374770	18590	18590	18590	18590	90
484	20240802	125100	628701670	18600	18600	18600	18600	0
485	20240802	125000	628701670	18600	18600	18600	18600	90
486	20240802	124900	627027670	18610	18610	18610	18610	0
487	20240802	124800	627027670	18610	18610	18610	18610	0
488	20240802	124700	627027670	18610	18610	18610	18610	90
489	20240802	124600	625352770	18620	18620	18620	18620	3
490	20240802	124500	625296910	18630	18550	18630	18540	277
491	20240802	124400	620153180	18640	18640	18640	18640	0
492	20240802	124300	620153180	18640	18640	18640	18640	140
493	20240802	124200	617543580	18630	18630	18630	18630	0
494	20240802	124100	617543580	18630	18630	18630	18630	90
495	20240802	124000	615866880	18630	18630	18630	18630	0
496	20240802	123900	615866880	18630	18630	18630	18630	90
497	20240802	123800	614190180	18630	18630	18630	18630	0
498	20240802	123700	614190180	18630	18600	18630	18600	90
499	20240802	123600	612514980	18650	18650	18650	18650	0
500	20240802	123500	612514980	18650	18610	18650	18610	90
501	20240802	123400	610837700	18620	18620	18620	18620	0
502	20240802	123300	610837700	18620	18620	18630	18620	415
503	20240802	123200	603110260	18620	18590	18620	18590	961
504	20240802	123100	585232900	18590	18590	18590	18590	0
505	20240802	123000	585232900	18590	18590	18590	18590	90
506	20240802	122900	583559800	18590	18590	18590	18590	0
507	20240802	122800	583559800	18590	18590	18590	18590	90
508	20240802	122700	581886700	18540	18530	18540	18530	646
509	20240802	122600	569915320	18590	18590	18590	18590	90
510	20240802	122500	568242220	18590	18590	18590	18590	0
511	20240802	122400	568242220	18590	18590	18590	18590	95
512	20240802	122300	566476170	18590	18590	18590	18590	0
513	20240802	122200	566476170	18590	18580	18590	18580	90
514	20240802	122100	564803770	18530	18530	18530	18530	130
515	20240802	122000	562394870	18590	18580	18590	18580	90
516	20240802	121900	560722390	18530	18530	18530	18530	347
517	20240802	121800	554292480	18590	18590	18590	18590	95
518	20240802	121700	552526430	18530	18540	18540	18530	600
519	20240802	121600	541403350	18620	18600	18620	18600	90
520	20240802	121500	539729090	18600	18600	18600	18590	101
521	20240802	121400	537851220	18630	18630	18630	18630	0
522	20240802	121300	537851220	18630	18580	18630	18580	102
523	20240802	121200	535954080	18530	18530	18530	18530	1
524	20240802	121100	535935550	18560	18530	18560	18530	260
525	20240802	121000	531117110	18530	18530	18530	18530	1
526	20240802	120900	531098580	18530	18530	18530	18530	144
527	20240802	120800	528430260	18510	18510	18510	18510	0
528	20240802	120700	528430260	18510	18510	18520	18510	147
529	20240802	120600	525708720	18510	18510	18510	18510	0
530	20240802	120500	525708720	18510	18510	18510	18510	90
531	20240802	120400	524042820	18520	18520	18520	18520	0
532	20240802	120300	524042820	18520	18520	18520	18520	90
533	20240802	120200	522376020	18530	18530	18530	18530	0
534	20240802	120100	522376020	18530	18530	18530	18530	90
535	20240802	120000	520708320	18450	18450	18450	18450	0
536	20240802	115900	520708320	18450	18450	18450	18450	0
537	20240802	115800	520708320	18450	18440	18450	18440	209
538	20240802	115700	516853170	18300	18300	18300	18300	2
539	20240802	115600	516816570	18450	18450	18450	18450	90
540	20240802	115500	515156070	18410	18410	18410	18410	0
541	20240802	115400	515156070	18410	18290	18410	18290	96
542	20240802	115300	513389430	18270	18280	18280	18270	8
543	20240802	115200	513243230	18420	18290	18420	18290	1436
544	20240802	115100	486846600	18230	18230	18230	18230	20
545	20240802	115000	486482000	18240	18290	18290	18240	140
546	20240802	114900	483923900	18290	18290	18290	18290	0
547	20240802	114800	483923900	18290	18270	18290	18270	90
548	20240802	114700	482278680	18230	18230	18230	18230	0
549	20240802	114600	482278680	18230	18230	18230	18230	0
550	20240802	114500	482278680	18230	18240	18240	18230	92
551	20240802	114400	480601500	18230	18230	18230	18230	0
552	20240802	114300	480601500	18230	18230	18230	18230	0
553	20240802	114200	480601500	18230	18230	18230	18230	4
554	20240802	114100	480528580	18230	18230	18230	18230	0
555	20240802	114000	480528580	18230	18230	18230	18230	2
556	20240802	113900	480492120	18230	18220	18230	18220	42
557	20240802	113800	479726870	18230	18230	18230	18230	0
558	20240802	113700	479726870	18230	18230	18230	18230	93
559	20240802	113600	478031480	18230	18230	18230	18230	10
560	20240802	113500	477849180	18220	18220	18220	18220	0
561	20240802	113400	477849180	18220	18220	18220	18220	0
562	20240802	113300	477849180	18220	18220	18220	18220	0
563	20240802	113200	477849180	18220	18230	18230	18220	258
564	20240802	113100	473146530	18230	18230	18230	18230	0
565	20240802	113000	473146530	18230	18230	18230	18230	0
566	20240802	112900	473146530	18230	18230	18230	18230	0
567	20240802	112800	473146530	18230	18230	18230	18230	4
568	20240802	112700	473073610	18230	18230	18230	18230	0
569	20240802	112600	473073610	18230	18240	18240	18230	31
570	20240802	112500	472508470	18230	18230	18230	18230	0
571	20240802	112400	472508470	18230	18230	18230	18230	0
572	20240802	112300	472508470	18230	18230	18230	18230	5
573	20240802	112200	472417320	18220	18220	18220	18220	0
574	20240802	112100	472417320	18220	18220	18220	18220	1
575	20240802	112000	472399100	18200	18200	18200	18200	0
576	20240802	111900	472399100	18200	18200	18200	18200	0
577	20240802	111800	472399100	18200	18200	18200	18200	0
578	20240802	111700	472399100	18200	18200	18200	18200	0
579	20240802	111600	472399100	18200	18200	18200	18200	0
580	20240802	111500	472399100	18200	18200	18200	18200	2000
581	20240802	111400	435999100	18210	18220	18220	18210	250
582	20240802	111300	431446530	18290	18290	18290	18290	1
583	20240802	111200	431428240	18250	18250	18250	18250	0
584	20240802	111100	431428240	18250	18250	18250	18250	1
585	20240802	111000	431409990	18200	18200	18200	18200	0
586	20240802	110900	431409990	18200	18200	18200	18200	0
587	20240802	110800	431409990	18200	18200	18200	18200	0
588	20240802	110700	431409990	18200	18210	18210	18200	700
589	20240802	110600	418668930	18200	18200	18200	18200	0
590	20240802	110500	418668930	18200	18200	18200	18200	0
591	20240802	110400	418668930	18200	18210	18210	18200	150
592	20240802	110300	415938840	18210	18210	18210	18210	10
593	20240802	110200	415756740	18200	18200	18200	18200	0
594	20240802	110100	415756740	18200	18200	18200	18200	0
595	20240802	110000	415756740	18200	18200	18200	18200	20
596	20240802	105900	415392740	18200	18200	18200	18200	21
597	20240802	105800	415010540	18200	18200	18200	18200	20
598	20240802	105700	414646540	18200	18200	18200	18200	520
599	20240802	105600	405182540	18200	18250	18250	18200	125
600	20240802	105500	402903290	18250	18250	18250	18250	315
601	20240802	105400	397154540	18250	18200	18250	18200	820
602	20240802	105300	382196620	18200	18210	18210	18200	81
603	20240802	105200	380721810	18220	18230	18230	18220	357
604	20240802	105100	374214260	18230	18260	18260	18230	975
605	20240802	105000	356423920	18270	18280	18280	18270	16
606	20240802	104900	356131530	18290	18290	18290	18290	8
607	20240802	104800	355985210	18300	18290	18300	18290	6
608	20240802	104700	355875430	18290	18300	18350	18290	459
609	20240802	104600	347456100	18310	18310	18310	18310	7
610	20240802	104500	347327930	18290	18290	18290	18290	20
611	20240802	104400	346962130	18290	18290	18290	18290	20
612	20240802	104300	346596330	18280	18260	18280	18260	40
613	20240802	104200	345865530	18240	18240	18240	18240	20
614	20240802	104100	345500730	18230	18230	18230	18230	20
615	20240802	104000	345136130	18230	18230	18240	18230	70
616	20240802	103900	343859820	18240	18240	18240	18240	20
617	20240802	103800	343495020	18300	18260	18300	18230	1252
618	20240802	103700	320614360	18270	18260	18270	18260	24
619	20240802	103600	320176080	18260	18260	18270	18250	88
620	20240802	103500	318569380	18260	18250	18260	18250	8
621	20240802	103400	318423360	18240	18280	18280	18240	999
622	20240802	103300	300184120	18280	18280	18280	18280	40
623	20240802	103200	299452920	18280	18320	18320	18260	783
624	20240802	103100	285150310	18300	18320	18320	18300	499
625	20240802	103000	276016590	18330	18330	18330	18330	52
626	20240802	102900	275063430	18330	18360	18360	18330	734
627	20240802	102800	261594020	18370	18390	18390	18370	575
628	20240802	102700	251027600	18390	18390	18390	18390	77
629	20240802	102600	249611570	18400	18410	18410	18400	449
630	20240802	102500	241347320	18410	18450	18450	18410	181
631	20240802	102400	238012290	18450	18450	18450	18450	0
632	20240802	102300	238012290	18450	18450	18450	18450	6
633	20240802	102200	237901590	18470	18470	18470	18470	95
634	20240802	102100	236146940	18480	18480	18480	18480	0
635	20240802	102000	236146940	18480	18480	18480	18480	90
636	20240802	101900	234483740	18550	18530	18550	18530	60
637	20240802	101800	233371740	18550	18550	18550	18550	0
638	20240802	101700	233371740	18550	18470	18550	18470	414
639	20240802	101600	225724440	18470	18470	18470	18470	7
640	20240802	101500	225595150	18470	18470	18470	18470	10
641	20240802	101400	225410450	18450	18450	18450	18450	0
642	20240802	101300	225410450	18450	18450	18450	18450	3
643	20240802	101200	225355100	18450	18460	18460	18450	4
644	20240802	101100	225281270	18470	18470	18470	18470	0
645	20240802	101000	225281270	18470	18470	18470	18470	0
646	20240802	100900	225281270	18470	18470	18470	18470	0
647	20240802	100800	225281270	18470	18470	18470	18470	2
648	20240802	100700	225244330	18470	18470	18470	18470	84
649	20240802	100600	223692850	18470	18470	18470	18470	0
650	20240802	100500	223692850	18470	18470	18470	18470	0
651	20240802	100400	223692850	18470	18470	18470	18470	0
652	20240802	100300	223692850	18470	18470	18470	18470	103
653	20240802	100200	221790440	18470	18470	18470	18470	7
654	20240802	100100	221661150	18470	18470	18470	18470	2
655	20240802	100000	221624210	18470	18470	18470	18470	6
656	20240802	095900	221513390	18470	18470	18470	18470	5
657	20240802	095800	221421040	18470	18470	18470	18470	1
658	20240802	095700	221402570	18470	18470	18470	18470	268
659	20240802	095600	216452610	18470	18430	18470	18410	21
660	20240802	095500	216065710	18400	18400	18400	18400	0
661	20240802	095400	216065710	18400	18400	18400	18400	0
662	20240802	095300	216065710	18400	18400	18400	18400	0
663	20240802	095200	216065710	18400	18400	18400	18400	0
664	20240802	095100	216065710	18400	18400	18400	18400	0
665	20240802	095000	216065710	18400	18420	18420	18400	1128
666	20240802	094900	195306580	18420	18530	18530	18420	219
667	20240802	094800	191267430	18550	18550	18550	18550	0
668	20240802	094700	191267430	18550	18550	18550	18550	0
669	20240802	094600	191267430	18550	18550	18550	18550	0
670	20240802	094500	191267430	18550	18560	18660	18550	31
671	20240802	094400	190692220	18670	18670	18670	18670	0
672	20240802	094300	190692220	18670	18670	18670	18670	0
673	20240802	094200	190692220	18670	18670	18670	18670	0
674	20240802	094100	190692220	18670	18670	18670	18670	0
675	20240802	094000	190692220	18670	18670	18670	18670	0
676	20240802	093900	190692220	18670	18670	18670	18670	0
677	20240802	093800	190692220	18670	18670	18670	18670	180
678	20240802	093700	187331620	18670	18670	18670	18670	0
679	20240802	093600	187331620	18670	18660	18670	18660	300
680	20240802	093500	181731620	18670	18670	18670	18670	14
681	20240802	093400	181470240	18670	18670	18670	18670	1
682	20240802	093300	181451570	18440	18440	18440	18440	0
683	20240802	093200	181451570	18440	18450	18450	18420	53
684	20240802	093100	180474280	18500	18500	18500	18500	1
685	20240802	093000	180455780	18680	18680	18680	18680	5
686	20240802	092900	180362380	18680	18680	18680	18680	0
687	20240802	092800	180362380	18680	18680	18680	18680	300
688	20240802	092700	174758380	18660	18560	18660	18560	7
689	20240802	092600	174628280	18540	18540	18560	18410	362
690	20240802	092500	167944170	18510	18510	18510	18510	20
691	20240802	092400	167573970	18360	18360	18360	18360	10
692	20240802	092300	167390370	18360	18360	18360	18360	0
693	20240802	092200	167390370	18360	18410	18550	18360	198
694	20240802	092100	163751360	18410	18410	18410	18410	410
695	20240802	092000	156203260	18400	18400	18400	18400	2
696	20240802	091900	156166460	18410	18420	18420	18410	340
697	20240802	091800	149907050	18410	18410	18410	18410	0
698	20240802	091700	149907050	18410	18430	18430	18410	390
699	20240802	091600	142721110	18430	18510	18510	18430	1148
700	20240802	091500	121488850	18510	18550	18550	18510	748
701	20240802	091400	107630600	18550	18560	18560	18550	37
702	20240802	091300	106944120	18590	18540	18590	18540	153
703	20240802	091200	104106870	18540	18550	18550	18540	245
704	20240802	091100	99564150	18550	18590	18590	18550	945
705	20240802	091000	82014820	18590	18590	18590	18590	201
706	20240802	090900	78278230	18590	18690	18690	18590	561
707	20240802	090800	67840500	18690	18690	18690	18690	6
708	20240802	090700	67728360	18690	18650	18690	18650	24
709	20240802	090600	67279960	18650	18650	18650	18650	194
710	20240802	090500	63661860	18560	18560	18560	18560	7
711	20240802	090400	63531940	18510	18560	18580	18510	209
712	20240802	090300	59654300	18580	18600	18600	18580	185
713	20240802	090200	56214540	18600	18690	18690	18600	1018
714	20240802	090100	37261550	18700	18900	18900	18700	380
715	20240802	090000	30125860	18900	18940	18940	18800	1572