KissMeData/272550/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205400	600821330	18980	18980	18980	18980	429
3	20240802	205300	600821330	18980	18980	18980	18980	0
4	20240802	205200	600821330	18980	18980	18980	18980	0
5	20240802	205100	600821330	18980	18980	18980	18980	0
6	20240802	205000	600821330	18980	18980	18980	18980	0
7	20240802	204900	600821330	18980	18980	18980	18980	0
8	20240802	204800	600821330	18980	18980	18980	18980	0
9	20240802	204700	600821330	18980	18980	18980	18980	0
10	20240802	204600	600821330	18980	18980	18980	18980	0
11	20240802	204500	600821330	18980	18980	18980	18980	0
12	20240802	204400	600821330	18980	18980	18980	18980	0
13	20240802	204300	600821330	18980	18980	18980	18980	0
14	20240802	204200	600821330	18980	18980	18980	18980	0
15	20240802	204100	600821330	18980	18980	18980	18980	0
16	20240802	204000	600821330	18980	18980	18980	18980	0
17	20240802	203900	600821330	18980	18980	18980	18980	0
18	20240802	203800	600821330	18980	18980	18980	18980	0
19	20240802	203700	600821330	18980	18980	18980	18980	0
20	20240802	203600	600821330	18980	18980	18980	18980	0
21	20240802	203500	600821330	18980	18980	18980	18980	0
22	20240802	203400	600821330	18980	18980	18980	18980	0
23	20240802	203300	600821330	18980	18980	18980	18980	0
24	20240802	203200	600821330	18980	18980	18980	18980	0
25	20240802	203100	600821330	18980	18980	18980	18980	0
26	20240802	203000	600821330	18980	18980	18980	18980	0
27	20240802	202900	600821330	18980	18980	18980	18980	0
28	20240802	202800	600821330	18980	18980	18980	18980	0
29	20240802	202700	600821330	18980	18980	18980	18980	0
30	20240802	202600	600821330	18980	18980	18980	18980	0
31	20240802	202500	600821330	18980	18980	18980	18980	0
32	20240802	202400	600821330	18980	18980	18980	18980	429
33	20240802	202300	600821330	18980	18980	18980	18980	0
34	20240802	202200	600821330	18980	18980	18980	18980	0
35	20240802	202100	600821330	18980	18980	18980	18980	0
36	20240802	202000	600821330	18980	18980	18980	18980	0
37	20240802	201900	600821330	18980	18980	18980	18980	0
38	20240802	201800	600821330	18980	18980	18980	18980	0
39	20240802	201700	600821330	18980	18980	18980	18980	0
40	20240802	201600	600821330	18980	18980	18980	18980	0
41	20240802	201500	600821330	18980	18980	18980	18980	0
42	20240802	201400	600821330	18980	18980	18980	18980	0
43	20240802	201300	600821330	18980	18980	18980	18980	0
44	20240802	201200	600821330	18980	18980	18980	18980	0
45	20240802	201100	600821330	18980	18980	18980	18980	0
46	20240802	201000	600821330	18980	18980	18980	18980	0
47	20240802	200900	600821330	18980	18980	18980	18980	0
48	20240802	200800	600821330	18980	18980	18980	18980	0
49	20240802	200700	600821330	18980	18980	18980	18980	0
50	20240802	200600	600821330	18980	18980	18980	18980	0
51	20240802	200500	600821330	18980	18980	18980	18980	0
52	20240802	200400	600821330	18980	18980	18980	18980	0
53	20240802	200300	600821330	18980	18980	18980	18980	0
54	20240802	200200	600821330	18980	18980	18980	18980	0
55	20240802	200100	600821330	18980	18980	18980	18980	0
56	20240802	200000	600821330	18980	18980	18980	18980	0
57	20240802	195900	600821330	18980	18980	18980	18980	0
58	20240802	195800	600821330	18980	18980	18980	18980	0
59	20240802	195700	600821330	18980	18980	18980	18980	0
60	20240802	195600	600821330	18980	18980	18980	18980	0
61	20240802	195500	600821330	18980	18980	18980	18980	0
62	20240802	195400	600821330	18980	18980	18980	18980	429
63	20240802	195300	600821330	18980	18980	18980	18980	0
64	20240802	195200	600821330	18980	18980	18980	18980	0
65	20240802	195100	600821330	18980	18980	18980	18980	0
66	20240802	195000	600821330	18980	18980	18980	18980	0
67	20240802	194900	600821330	18980	18980	18980	18980	0
68	20240802	194800	600821330	18980	18980	18980	18980	0
69	20240802	194700	600821330	18980	18980	18980	18980	0
70	20240802	194600	600821330	18980	18980	18980	18980	0
71	20240802	194500	600821330	18980	18980	18980	18980	0
72	20240802	194400	600821330	18980	18980	18980	18980	0
73	20240802	194300	600821330	18980	18980	18980	18980	0
74	20240802	194200	600821330	18980	18980	18980	18980	0
75	20240802	194100	600821330	18980	18980	18980	18980	0
76	20240802	194000	600821330	18980	18980	18980	18980	0
77	20240802	193900	600821330	18980	18980	18980	18980	0
78	20240802	193800	600821330	18980	18980	18980	18980	0
79	20240802	193700	600821330	18980	18980	18980	18980	0
80	20240802	193600	600821330	18980	18980	18980	18980	0
81	20240802	193500	600821330	18980	18980	18980	18980	0
82	20240802	193400	600821330	18980	18980	18980	18980	0
83	20240802	193300	600821330	18980	18980	18980	18980	0
84	20240802	193200	600821330	18980	18980	18980	18980	0
85	20240802	193100	600821330	18980	18980	18980	18980	0
86	20240802	193000	600821330	18980	18980	18980	18980	0
87	20240802	192900	600821330	18980	18980	18980	18980	0
88	20240802	192800	600821330	18980	18980	18980	18980	0
89	20240802	192700	600821330	18980	18980	18980	18980	0
90	20240802	192600	600821330	18980	18980	18980	18980	0
91	20240802	192500	600821330	18980	18980	18980	18980	0
92	20240802	192400	600821330	18980	18980	18980	18980	429
93	20240802	192300	600821330	18980	18980	18980	18980	0
94	20240802	192200	600821330	18980	18980	18980	18980	0
95	20240802	192100	600821330	18980	18980	18980	18980	0
96	20240802	192000	600821330	18980	18980	18980	18980	0
97	20240802	191900	600821330	18980	18980	18980	18980	0
98	20240802	191800	600821330	18980	18980	18980	18980	0
99	20240802	191700	600821330	18980	18980	18980	18980	0
100	20240802	191600	600821330	18980	18980	18980	18980	0
101	20240802	191500	600821330	18980	18980	18980	18980	0
102	20240802	191400	600821330	18980	18980	18980	18980	0
103	20240802	191300	600821330	18980	18980	18980	18980	0
104	20240802	191200	600821330	18980	18980	18980	18980	0
105	20240802	191100	600821330	18980	18980	18980	18980	0
106	20240802	191000	600821330	18980	18980	18980	18980	0
107	20240802	190900	600821330	18980	18980	18980	18980	0
108	20240802	190800	600821330	18980	18980	18980	18980	0
109	20240802	190700	600821330	18980	18980	18980	18980	0
110	20240802	190600	600821330	18980	18980	18980	18980	0
111	20240802	190500	600821330	18980	18980	18980	18980	0
112	20240802	190400	600821330	18980	18980	18980	18980	0
113	20240802	190300	600821330	18980	18980	18980	18980	0
114	20240802	190200	600821330	18980	18980	18980	18980	0
115	20240802	190100	600821330	18980	18980	18980	18980	0
116	20240802	190000	600821330	18980	18980	18980	18980	0
117	20240802	185900	600821330	18980	18980	18980	18980	0
118	20240802	185800	600821330	18980	18980	18980	18980	0
119	20240802	185700	600821330	18980	18980	18980	18980	0
120	20240802	185600	600821330	18980	18980	18980	18980	0
121	20240802	185500	600821330	18980	18980	18980	18980	0
122	20240802	185400	600821330	18980	18980	18980	18980	429
123	20240802	185300	600821330	18980	18980	18980	18980	0
124	20240802	185200	600821330	18980	18980	18980	18980	0
125	20240802	185100	600821330	18980	18980	18980	18980	0
126	20240802	185000	600821330	18980	18980	18980	18980	0
127	20240802	184900	600821330	18980	18980	18980	18980	0
128	20240802	184800	600821330	18980	18980	18980	18980	0
129	20240802	184700	600821330	18980	18980	18980	18980	0
130	20240802	184600	600821330	18980	18980	18980	18980	0
131	20240802	184500	600821330	18980	18980	18980	18980	0
132	20240802	184400	600821330	18980	18980	18980	18980	0
133	20240802	184300	600821330	18980	18980	18980	18980	0
134	20240802	184200	600821330	18980	18980	18980	18980	0
135	20240802	184100	600821330	18980	18980	18980	18980	0
136	20240802	184000	600821330	18980	18980	18980	18980	0
137	20240802	183900	600821330	18980	18980	18980	18980	0
138	20240802	183800	600821330	18980	18980	18980	18980	0
139	20240802	183700	600821330	18980	18980	18980	18980	0
140	20240802	183600	600821330	18980	18980	18980	18980	0
141	20240802	183500	600821330	18980	18980	18980	18980	0
142	20240802	183400	600821330	18980	18980	18980	18980	0
143	20240802	183300	600821330	18980	18980	18980	18980	0
144	20240802	183200	600821330	18980	18980	18980	18980	0
145	20240802	183100	600821330	18980	18980	18980	18980	0
146	20240802	183000	600821330	18980	18980	18980	18980	0
147	20240802	182900	600821330	18980	18980	18980	18980	0
148	20240802	182800	600821330	18980	18980	18980	18980	0
149	20240802	182700	600821330	18980	18980	18980	18980	0
150	20240802	182600	600821330	18980	18980	18980	18980	0
151	20240802	182500	600821330	18980	18980	18980	18980	0
152	20240802	182400	600821330	18980	18980	18980	18980	429
153	20240802	182300	600821330	18980	18980	18980	18980	0
154	20240802	182200	600821330	18980	18980	18980	18980	0
155	20240802	182100	600821330	18980	18980	18980	18980	0
156	20240802	182000	600821330	18980	18980	18980	18980	0
157	20240802	181900	600821330	18980	18980	18980	18980	0
158	20240802	181800	600821330	18980	18980	18980	18980	0
159	20240802	181700	600821330	18980	18980	18980	18980	0
160	20240802	181600	600821330	18980	18980	18980	18980	0
161	20240802	181500	600821330	18980	18980	18980	18980	0
162	20240802	181400	600821330	18980	18980	18980	18980	0
163	20240802	181300	600821330	18980	18980	18980	18980	0
164	20240802	181200	600821330	18980	18980	18980	18980	0
165	20240802	181100	600821330	18980	18980	18980	18980	0
166	20240802	181000	600821330	18980	18980	18980	18980	0
167	20240802	180900	600821330	18980	18980	18980	18980	0
168	20240802	180800	600821330	18980	18980	18980	18980	0
169	20240802	180700	600821330	18980	18980	18980	18980	0
170	20240802	180600	600821330	18980	18980	18980	18980	0
171	20240802	180500	600821330	18980	18980	18980	18980	0
172	20240802	180400	600821330	18980	18980	18980	18980	0
173	20240802	180300	600821330	18980	18980	18980	18980	0
174	20240802	180200	600821330	18980	18980	18980	18980	0
175	20240802	180100	600821330	18980	18980	18980	18980	0
176	20240802	180000	600821330	18980	18980	18980	18980	0
177	20240802	175900	600821330	18980	18980	18980	18980	0
178	20240802	175800	600821330	18980	18980	18980	18980	0
179	20240802	175700	600821330	18980	18980	18980	18980	0
180	20240802	175600	600821330	18980	18980	18980	18980	0
181	20240802	175500	600821330	18980	18980	18980	18980	0
182	20240802	175400	600821330	18980	18980	18980	18980	429
183	20240802	175300	600821330	18980	18980	18980	18980	0
184	20240802	175200	600821330	18980	18980	18980	18980	0
185	20240802	175100	600821330	18980	18980	18980	18980	0
186	20240802	175000	600821330	18980	18980	18980	18980	0
187	20240802	174900	600821330	18980	18980	18980	18980	0
188	20240802	174800	600821330	18980	18980	18980	18980	0
189	20240802	174700	600821330	18980	18980	18980	18980	0
190	20240802	174600	600821330	18980	18980	18980	18980	0
191	20240802	174500	600821330	18980	18980	18980	18980	0
192	20240802	174400	600821330	18980	18980	18980	18980	0
193	20240802	174300	600821330	18980	18980	18980	18980	0
194	20240802	174200	600821330	18980	18980	18980	18980	0
195	20240802	174100	600821330	18980	18980	18980	18980	0
196	20240802	174000	600821330	18980	18980	18980	18980	0
197	20240802	173900	600821330	18980	18980	18980	18980	0
198	20240802	173800	600821330	18980	18980	18980	18980	0
199	20240802	173700	600821330	18980	18980	18980	18980	0
200	20240802	173600	600821330	18980	18980	18980	18980	0
201	20240802	173500	600821330	18980	18980	18980	18980	0
202	20240802	173400	600821330	18980	18980	18980	18980	0
203	20240802	173300	600821330	18980	18980	18980	18980	0
204	20240802	173200	600821330	18980	18980	18980	18980	0
205	20240802	173100	600821330	18980	18980	18980	18980	0
206	20240802	173000	600821330	18980	18980	18980	18980	0
207	20240802	172900	600821330	18980	18980	18980	18980	0
208	20240802	172800	600821330	18980	18980	18980	18980	0
209	20240802	172700	600821330	18980	18980	18980	18980	0
210	20240802	172600	600821330	18980	18980	18980	18980	0
211	20240802	172500	600821330	18980	18980	18980	18980	0
212	20240802	172400	600821330	18980	18980	18980	18980	429
213	20240802	172300	600821330	18980	18980	18980	18980	0
214	20240802	172200	600821330	18980	18980	18980	18980	0
215	20240802	172100	600821330	18980	18980	18980	18980	0
216	20240802	172000	600821330	18980	18980	18980	18980	0
217	20240802	171900	600821330	18980	18980	18980	18980	0
218	20240802	171800	600821330	18980	18980	18980	18980	0
219	20240802	171700	600821330	18980	18980	18980	18980	0
220	20240802	171600	600821330	18980	18980	18980	18980	0
221	20240802	171500	600821330	18980	18980	18980	18980	0
222	20240802	171400	600821330	18980	18980	18980	18980	0
223	20240802	171300	600821330	18980	18980	18980	18980	0
224	20240802	171200	600821330	18980	18980	18980	18980	0
225	20240802	171100	600821330	18980	18980	18980	18980	0
226	20240802	171000	600821330	18980	18980	18980	18980	0
227	20240802	170900	600821330	18980	18980	18980	18980	0
228	20240802	170800	600821330	18980	18980	18980	18980	0
229	20240802	170700	600821330	18980	18980	18980	18980	0
230	20240802	170600	600821330	18980	18980	18980	18980	0
231	20240802	170500	600821330	18980	18980	18980	18980	0
232	20240802	170400	600821330	18980	18980	18980	18980	0
233	20240802	170300	600821330	18980	18980	18980	18980	0
234	20240802	170200	600821330	18980	18980	18980	18980	0
235	20240802	170100	600821330	18980	18980	18980	18980	0
236	20240802	170000	600821330	18980	18980	18980	18980	0
237	20240802	165900	600821330	18980	18980	18980	18980	0
238	20240802	165800	600821330	18980	18980	18980	18980	0
239	20240802	165700	600821330	18980	18980	18980	18980	0
240	20240802	165600	600821330	18980	18980	18980	18980	0
241	20240802	165500	600821330	18980	18980	18980	18980	0
242	20240802	165400	600821330	18980	18980	18980	18980	429
243	20240802	165300	600821330	18980	18980	18980	18980	0
244	20240802	165200	600821330	18980	18980	18980	18980	0
245	20240802	165100	600821330	18980	18980	18980	18980	0
246	20240802	165000	600821330	18980	18980	18980	18980	0
247	20240802	164900	600821330	18980	18980	18980	18980	0
248	20240802	164800	600821330	18980	18980	18980	18980	0
249	20240802	164700	600821330	18980	18980	18980	18980	0
250	20240802	164600	600821330	18980	18980	18980	18980	0
251	20240802	164500	600821330	18980	18980	18980	18980	0
252	20240802	164400	600821330	18980	18980	18980	18980	0
253	20240802	164300	600821330	18980	18980	18980	18980	0
254	20240802	164200	600821330	18980	18980	18980	18980	0
255	20240802	164100	600821330	18980	18980	18980	18980	0
256	20240802	164000	600821330	18980	18980	18980	18980	0
257	20240802	163900	600821330	18980	18980	18980	18980	0
258	20240802	163800	600821330	18980	18980	18980	18980	0
259	20240802	163700	600821330	18980	18980	18980	18980	0
260	20240802	163600	600821330	18980	18980	18980	18980	0
261	20240802	163500	600821330	18980	18980	18980	18980	0
262	20240802	163400	600821330	18980	18980	18980	18980	0
263	20240802	163300	600821330	18980	18980	18980	18980	0
264	20240802	163200	600821330	18980	18980	18980	18980	0
265	20240802	163100	600821330	18980	18980	18980	18980	0
266	20240802	163000	600821330	18980	18980	18980	18980	0
267	20240802	162900	600821330	18980	18980	18980	18980	0
268	20240802	162800	600821330	18980	18980	18980	18980	0
269	20240802	162700	600821330	18980	18980	18980	18980	0
270	20240802	162600	600821330	18980	18980	18980	18980	0
271	20240802	162500	600821330	18980	18980	18980	18980	0
272	20240802	162400	600821330	18980	18980	18980	18980	429
273	20240802	162300	600821330	18980	18980	18980	18980	0
274	20240802	162200	600821330	18980	18980	18980	18980	0
275	20240802	162100	600821330	18980	18980	18980	18980	0
276	20240802	162000	600821330	18980	18980	18980	18980	0
277	20240802	161900	600821330	18980	18980	18980	18980	0
278	20240802	161800	600821330	18980	18980	18980	18980	0
279	20240802	161700	600821330	18980	18980	18980	18980	0
280	20240802	161600	600821330	18980	18980	18980	18980	0
281	20240802	161500	600821330	18980	18980	18980	18980	0
282	20240802	161400	600821330	18980	18980	18980	18980	0
283	20240802	161300	600821330	18980	18980	18980	18980	0
284	20240802	161200	600821330	18980	18980	18980	18980	0
285	20240802	161100	600821330	18980	18980	18980	18980	0
286	20240802	161000	600821330	18980	18980	18980	18980	0
287	20240802	160900	600821330	18980	18980	18980	18980	0
288	20240802	160800	600821330	18980	18980	18980	18980	0
289	20240802	160700	600821330	18980	18980	18980	18980	0
290	20240802	160600	600821330	18980	18980	18980	18980	0
291	20240802	160500	600821330	18980	18980	18980	18980	0
292	20240802	160400	600821330	18980	18980	18980	18980	0
293	20240802	160300	600821330	18980	18980	18980	18980	0
294	20240802	160200	600821330	18980	18980	18980	18980	0
295	20240802	160100	600821330	18980	18980	18980	18980	0
296	20240802	160000	600821330	18980	18980	18980	18980	0
297	20240802	155900	600821330	18980	18980	18980	18980	0
298	20240802	155800	600821330	18980	18980	18980	18980	0
299	20240802	155700	600821330	18980	18980	18980	18980	0
300	20240802	155600	600821330	18980	18980	18980	18980	0
301	20240802	155500	600821330	18980	18980	18980	18980	0
302	20240802	155400	600821330	18980	18980	18980	18980	429
303	20240802	155300	600821330	18980	18980	18980	18980	0
304	20240802	155200	600821330	18980	18980	18980	18980	0
305	20240802	155100	600821330	18980	18980	18980	18980	0
306	20240802	155000	600821330	18980	18980	18980	18980	0
307	20240802	154900	600821330	18980	18980	18980	18980	0
308	20240802	154800	600821330	18980	18980	18980	18980	0
309	20240802	154700	600821330	18980	18980	18980	18980	0
310	20240802	154600	600821330	18980	18980	18980	18980	0
311	20240802	154500	600821330	18980	18980	18980	18980	0
312	20240802	154400	600821330	18980	18980	18980	18980	0
313	20240802	154300	600821330	18980	18980	18980	18980	0
314	20240802	154200	600821330	18980	18980	18980	18980	0
315	20240802	154100	600821330	18980	18980	18980	18980	0
316	20240802	154000	600821330	18980	18980	18980	18980	0
317	20240802	153900	600821330	18980	18980	18980	18980	0
318	20240802	153800	600821330	18980	18980	18980	18980	0
319	20240802	153700	600821330	18980	18980	18980	18980	0
320	20240802	153600	600821330	18980	18980	18980	18980	0
321	20240802	153500	600821330	18980	18980	18980	18980	0
322	20240802	153400	600821330	18980	18980	18980	18980	0
323	20240802	153300	600821330	18980	18980	18980	18980	0
324	20240802	153200	600821330	18980	18980	18980	18980	0
325	20240802	153100	600821330	18980	18980	18980	18980	0
326	20240802	153000	600821330	18980	18980	18980	18980	429
327	20240802	152900	592678910	18990	18990	18990	18990	0
328	20240802	152800	592678910	18990	18990	18990	18990	0
329	20240802	152700	592678910	18990	18990	18990	18990	0
330	20240802	152600	592678910	18990	18990	18990	18990	0
331	20240802	152500	592678910	18990	18990	18990	18990	0
332	20240802	152400	592678910	18990	18990	18990	18990	0
333	20240802	152300	592678910	18990	18990	18990	18990	0
334	20240802	152200	592678910	18990	18990	18990	18990	0
335	20240802	152100	592678910	18990	18990	18990	18990	0
336	20240802	152000	592678910	18990	18990	18990	18990	0
337	20240802	151900	592678910	18990	18810	18990	18810	446
338	20240802	151800	584245180	18810	18960	18960	18800	85
339	20240802	151700	582646490	18980	19000	19000	18750	202
340	20240802	151600	578828850	18990	19150	19150	18880	2037
341	20240802	151500	539890090	19700	19700	19700	19700	0
342	20240802	151400	539890090	19700	19700	19700	19700	0
343	20240802	151300	539890090	19700	18600	19700	18600	9451
344	20240802	151200	358199210	18580	18580	18580	18580	0
345	20240802	151100	358199210	18580	18580	18580	18580	0
346	20240802	151000	358199210	18580	18580	18580	18580	2
347	20240802	150900	358162050	18590	18590	18590	18590	0
348	20240802	150800	358162050	18590	18590	18590	18590	0
349	20240802	150700	358162050	18590	18600	18600	18590	13
350	20240802	150600	357920370	18620	18620	18620	18620	0
351	20240802	150500	357920370	18620	18620	18620	18620	0
352	20240802	150400	357920370	18620	18620	18620	18620	0
353	20240802	150300	357920370	18620	18620	18620	18620	0
354	20240802	150200	357920370	18620	18620	18620	18620	3
355	20240802	150100	357864510	18600	18600	18600	18600	0
356	20240802	150000	357864510	18600	18600	18600	18600	0
357	20240802	145900	357864510	18600	18590	18600	18590	311
358	20240802	145800	352080910	18590	18580	18590	18580	102
359	20240802	145700	350184750	18580	18580	18580	18580	5
360	20240802	145600	350091850	18580	18580	18580	18580	0
361	20240802	145500	350091850	18580	18580	18580	18580	200
362	20240802	145400	346375850	18590	18590	18590	18590	0
363	20240802	145300	346375850	18590	18590	18590	18590	0
364	20240802	145200	346375850	18590	18590	18590	18590	0
365	20240802	145100	346375850	18590	18590	18590	18590	0
366	20240802	145000	346375850	18590	18590	18590	18590	1
367	20240802	144900	346357260	18590	18590	18590	18590	3
368	20240802	144800	346301490	18590	18590	18590	18590	5
369	20240802	144700	346208540	18590	18590	18590	18590	2
370	20240802	144600	346171360	18590	18590	18590	18590	4
371	20240802	144500	346097000	18590	18590	18590	18590	3
372	20240802	144400	346041230	18590	18590	18590	18590	5
373	20240802	144300	345948280	18590	18600	18600	18590	14
374	20240802	144200	345687970	18600	18600	18600	18600	4
375	20240802	144100	345613570	18600	18600	18600	18590	7
376	20240802	144000	345483400	18600	18600	18600	18600	4
377	20240802	143900	345409000	18620	18610	18640	18610	18
378	20240802	143800	345073860	18600	18620	18620	18600	290
379	20240802	143700	339679780	18630	18610	18640	18610	17
380	20240802	143600	339363130	18610	18620	18640	18610	31
381	20240802	143500	338786180	18640	18640	18700	18640	141
382	20240802	143400	336155060	18630	18620	18630	18620	6
383	20240802	143300	336043330	18620	18620	18620	18620	4
384	20240802	143200	335968850	18620	18620	18620	18620	6
385	20240802	143100	335857130	18620	18620	18620	18620	5
386	20240802	143000	335764030	18620	18600	18620	18600	106
387	20240802	142900	333792370	18600	18600	18600	18600	4
388	20240802	142800	333717970	18620	18610	18620	18590	177
389	20240802	142700	330425120	18610	18610	18620	18580	643
390	20240802	142600	318477080	18610	18610	18620	18600	514
391	20240802	142500	308916370	18620	18620	18620	18620	4
392	20240802	142400	308841890	18620	18620	18620	18610	8
393	20240802	142300	308692960	18620	18620	18620	18620	4
394	20240802	142200	308618480	18610	18620	18620	18610	5
395	20240802	142100	308525400	18620	18620	18620	18620	5
396	20240802	142000	308432300	18620	18620	18620	18620	3
397	20240802	141900	308376440	18620	18620	18620	18610	7
398	20240802	141800	308246120	18620	18620	18620	18620	5
399	20240802	141700	308153020	18620	18620	18620	18620	4
400	20240802	141600	308078540	18620	18620	18620	18620	5
401	20240802	141500	307985440	18620	18600	18620	18600	18
402	20240802	141400	307650480	18620	18570	18620	18570	230
403	20240802	141300	303378550	18570	18560	18570	18560	111
404	20240802	141200	301318360	18570	18580	18580	18560	466
405	20240802	141100	292667740	18580	18590	18590	18580	28
406	20240802	141000	292147470	18590	18620	18620	18590	240
407	20240802	140900	287683530	18620	18620	18620	18620	3
408	20240802	140800	287627670	18620	18620	18620	18620	4
409	20240802	140700	287553190	18620	18620	18620	18620	4
410	20240802	140600	287478710	18620	18620	18620	18620	4
411	20240802	140500	287404230	18620	18620	18620	18620	3
412	20240802	140400	287348370	18620	18620	18620	18620	204
413	20240802	140300	283549890	18620	18660	18660	18610	890
414	20240802	140200	266966550	18670	18670	18670	18670	4
415	20240802	140100	266891870	18670	18670	18670	18670	5
416	20240802	140000	266798520	18670	18670	18670	18670	5
417	20240802	135900	266705170	18670	18670	18670	18670	3
418	20240802	135800	266649160	18670	18670	18670	18670	5
419	20240802	135700	266555810	18670	18670	18670	18670	5
420	20240802	135600	266462460	18670	18670	18670	18670	6
421	20240802	135500	266350440	18670	18670	18670	18670	6
422	20240802	135400	266238420	18670	18670	18670	18670	4
423	20240802	135300	266163740	18670	18670	18670	18670	4
424	20240802	135200	266089060	18670	18670	18670	18670	3
425	20240802	135100	266033050	18670	18670	18670	18670	4
426	20240802	135000	265958370	18680	18700	18710	18680	21
427	20240802	134900	265565680	18710	18750	18750	18710	241
428	20240802	134800	261056230	18750	18750	18750	18750	6
429	20240802	134700	260943730	18750	18750	18750	18750	5
430	20240802	134600	260849980	18750	18750	18750	18750	5
431	20240802	134500	260756230	18760	18760	18760	18730	8
432	20240802	134400	260606230	18760	18700	18760	18700	41
433	20240802	134300	259838390	18650	18640	18650	18640	429
434	20240802	134200	251839570	18640	18640	18640	18640	5
435	20240802	134100	251746370	18640	18640	18640	18640	7
436	20240802	134000	251615890	18660	18690	18690	18660	39
437	20240802	133900	250887870	18630	18710	18710	18630	1604
438	20240802	133800	220984170	18710	18710	18710	18710	4
439	20240802	133700	220909330	18710	18710	18710	18710	6
440	20240802	133600	220797070	18710	18710	18710	18710	5
441	20240802	133500	220703520	18710	18710	18710	18710	5
442	20240802	133400	220609970	18710	18710	18710	18700	5
443	20240802	133300	220516430	18710	18710	18710	18710	4
444	20240802	133200	220441590	18710	18710	18710	18710	4
445	20240802	133100	220366750	18710	18710	18710	18710	5
446	20240802	133000	220273200	18710	18710	18710	18710	4
447	20240802	132900	220198360	18710	18710	18710	18710	6
448	20240802	132800	220086100	18710	18710	18710	18710	33
449	20240802	132700	219468670	18710	18710	18710	18710	5
450	20240802	132600	219375120	18710	18710	18710	18710	5
451	20240802	132500	219281570	18710	18710	18710	18710	4
452	20240802	132400	219206730	18710	18710	18710	18710	4
453	20240802	132300	219131890	18710	18710	18710	18700	12
454	20240802	132200	218907440	18710	18720	18720	18710	5
455	20240802	132100	218813870	18720	18720	18720	18710	7
456	20240802	132000	218682860	18720	18720	18720	18720	5
457	20240802	131900	218589260	18720	18730	18730	18720	13
458	20240802	131800	218345880	18730	18740	18740	18730	48
459	20240802	131700	217446800	18730	18730	18730	18730	17
460	20240802	131600	217128390	18720	18690	18720	18690	10
461	20240802	131500	216941330	18690	18690	18690	18690	3
462	20240802	131400	216885260	18680	18680	18680	18680	5
463	20240802	131300	216791860	18670	18700	18700	18650	211
464	20240802	131200	212853500	18700	18700	18720	18680	540
465	20240802	131100	202759100	18720	18750	18750	18720	719
466	20240802	131000	189291410	18750	18750	18750	18750	2
467	20240802	130900	189253910	18750	18750	18750	18750	2
468	20240802	130800	189216410	18750	18750	18750	18750	5
469	20240802	130700	189122660	18750	18750	18750	18750	3
470	20240802	130600	189066410	18750	18750	18750	18750	2
471	20240802	130500	189028910	18750	18710	18750	18710	104
472	20240802	130400	187081960	18710	18710	18710	18710	6
473	20240802	130300	186969700	18710	18710	18710	18710	5
474	20240802	130200	186876150	18710	18710	18710	18710	6
475	20240802	130100	186763890	18710	18710	18710	18710	3
476	20240802	130000	186707760	18710	18710	18710	18710	4
477	20240802	125900	186632920	18710	18710	18710	18710	3
478	20240802	125800	186576790	18710	18710	18710	18710	3
479	20240802	125700	186520660	18710	18710	18710	18710	4
480	20240802	125600	186445820	18710	18710	18710	18710	4
481	20240802	125500	186370980	18710	18710	18710	18710	5
482	20240802	125400	186277430	18710	18710	18710	18710	4
483	20240802	125300	186202590	18710	18710	18710	18710	5
484	20240802	125200	186109040	18710	18710	18710	18710	6
485	20240802	125100	185996780	18710	18710	18710	18710	6
486	20240802	125000	185884520	18710	18710	18710	18710	2
487	20240802	124900	185847100	18710	18700	18710	18700	6
488	20240802	124800	185734860	18700	18700	18700	18700	5
489	20240802	124700	185641360	18700	18680	18700	18680	41
490	20240802	124600	184875420	18680	18680	18680	18680	2
491	20240802	124500	184838060	18680	18680	18680	18680	4
492	20240802	124400	184763340	18680	18700	18700	18680	18
493	20240802	124300	184427060	18700	18700	18700	18700	4
494	20240802	124200	184352260	18700	18700	18700	18700	3
495	20240802	124100	184296160	18700	18700	18700	18700	4
496	20240802	124000	184221360	18700	18700	18700	18700	6
497	20240802	123900	184109160	18700	18700	18700	18700	5
498	20240802	123800	184015660	18700	18700	18700	18700	4
499	20240802	123700	183940860	18700	18680	18700	18680	13
500	20240802	123600	183697920	18700	18700	18700	18700	6
501	20240802	123500	183585720	18700	18700	18700	18700	7
502	20240802	123400	183454820	18700	18700	18700	18700	5
503	20240802	123300	183361320	18700	18700	18700	18700	6
504	20240802	123200	183249120	18700	18700	18700	18700	5
505	20240802	123100	183155620	18700	18700	18700	18700	3
506	20240802	123000	183099520	18680	18700	18700	18680	15
507	20240802	122900	182819220	18710	18700	18710	18700	5
508	20240802	122800	182725690	18700	18700	18700	18700	3
509	20240802	122700	182669590	18710	18680	18710	18660	27
510	20240802	122600	182165270	18680	18630	18680	18630	339
511	20240802	122500	175849230	18630	18630	18630	18630	5
512	20240802	122400	175756080	18630	18630	18630	18630	4
513	20240802	122300	175681560	18630	18630	18630	18630	3
514	20240802	122200	175625670	18630	18630	18630	18630	6
515	20240802	122100	175513890	18630	18630	18630	18630	3
516	20240802	122000	175458000	18630	18630	18630	18630	5
517	20240802	121900	175364850	18630	18630	18630	18630	2
518	20240802	121800	175327590	18630	18630	18630	18630	6
519	20240802	121700	175215810	18610	18630	18630	18610	6
520	20240802	121600	175104070	18630	18630	18630	18630	2
521	20240802	121500	175066810	18630	18630	18630	18630	3
522	20240802	121400	175010920	18630	18630	18630	18630	2
523	20240802	121300	174973660	18630	18630	18630	18630	4
524	20240802	121200	174899140	18630	18620	18630	18620	5
525	20240802	121100	174806010	18620	18640	18640	18600	18
526	20240802	121000	174470910	18620	18590	18640	18590	365
527	20240802	120900	167684090	18590	18600	18600	18590	20
528	20240802	120800	167312240	18600	18600	18600	18600	5
529	20240802	120700	167219240	18600	18600	18600	18600	6
530	20240802	120600	167107640	18600	18600	18600	18590	76
531	20240802	120500	165694770	18610	18620	18640	18600	236
532	20240802	120400	161303690	18640	18640	18640	18640	6
533	20240802	120300	161191850	18640	18640	18640	18640	4
534	20240802	120200	161117290	18640	18630	18640	18630	19
535	20240802	120100	160763250	18620	18600	18640	18600	58
536	20240802	120000	159684250	18610	18640	18640	18610	75
537	20240802	115900	158288290	18630	18640	18640	18630	6
538	20240802	115800	158176490	18640	18640	18640	18640	2
539	20240802	115700	158139210	18650	18650	18650	18650	5
540	20240802	115600	158045960	18630	18650	18650	18630	14
541	20240802	115500	157785060	18660	18660	18670	18660	7
542	20240802	115400	157654430	18660	18660	18680	18660	11
543	20240802	115300	157449130	18610	18610	18610	18610	0
544	20240802	115200	157449130	18610	18630	18630	18610	296
545	20240802	115100	151937900	18630	18630	18630	18630	4
546	20240802	115000	151863380	18650	18660	18660	18620	235
547	20240802	114900	147483120	18650	18650	18650	18650	105
548	20240802	114800	145524870	18650	18660	18660	18640	9
549	20240802	114700	145357060	18660	18680	18680	18660	4
550	20240802	114600	145282400	18650	18640	18650	18640	4
551	20240802	114500	145207820	18640	18660	18660	18640	4
552	20240802	114400	145133200	18660	18660	18660	18660	5
553	20240802	114300	145039900	18660	18660	18660	18640	10
554	20240802	114200	144853380	18660	18640	18680	18640	11
555	20240802	114100	144648110	18630	18630	18640	18630	8
556	20240802	114000	144499050	18670	18670	18670	18670	8
557	20240802	113900	144349690	18620	18620	18620	18620	0
558	20240802	113800	144349690	18620	18650	18650	18620	292
559	20240802	113700	138908690	18660	18650	18660	18650	20
560	20240802	113600	138535660	18670	18680	18680	18670	74
561	20240802	113500	137153980	18680	18680	18680	18680	3
562	20240802	113400	137097940	18680	18680	18680	18680	6
563	20240802	113300	136985860	18680	18680	18680	18680	3
564	20240802	113200	136929820	18680	18680	18680	18680	6
565	20240802	113100	136817740	18680	18680	18680	18680	3
566	20240802	113000	136761700	18620	18650	18650	18620	279
567	20240802	112900	131558410	18620	18630	18650	18620	283
568	20240802	112800	126286140	18630	18650	18650	18630	100
569	20240802	112700	124422870	18650	18680	18680	18650	112
570	20240802	112600	122333430	18680	18680	18680	18680	5
571	20240802	112500	122240030	18680	18680	18680	18680	4
572	20240802	112400	122165310	18680	18680	18680	18680	4
573	20240802	112300	122090590	18680	18680	18680	18680	6
574	20240802	112200	121978510	18680	18680	18680	18680	5
575	20240802	112100	121885110	18680	18680	18680	18680	4
576	20240802	112000	121810390	18680	18680	18680	18680	3
577	20240802	111900	121754350	18680	18680	18680	18680	5
578	20240802	111800	121660950	18710	18710	18710	18690	19
579	20240802	111700	121305720	18710	18700	18710	18700	5
580	20240802	111600	121212200	18700	18700	18700	18700	7
581	20240802	111500	121081300	18710	18710	18710	18710	5
582	20240802	111400	120987750	18710	18710	18710	18710	3
583	20240802	111300	120931620	18710	18710	18710	18710	4
584	20240802	111200	120856780	18710	18710	18710	18710	3
585	20240802	111100	120800650	18710	18710	18720	18700	16
586	20240802	111000	120501310	18700	18720	18720	18700	11
587	20240802	110900	120295480	18720	18720	18720	18720	6
588	20240802	110800	120183160	18720	18720	18720	18720	7
589	20240802	110700	120052120	18710	18720	18720	18710	9
590	20240802	110600	119883670	18720	18720	18720	18720	2
591	20240802	110500	119846230	18730	18730	18730	18730	6
592	20240802	110400	119733850	18710	18770	18770	18710	394
593	20240802	110300	112351070	18770	18770	18770	18770	6
594	20240802	110200	112238450	18770	18770	18770	18770	3
595	20240802	110100	112182140	18770	18710	18770	18710	116
596	20240802	110000	110011380	18710	18710	18710	18710	5
597	20240802	105900	109917830	18710	18710	18710	18710	202
598	20240802	105800	106138410	18710	18710	18710	18710	4
599	20240802	105700	106063570	18710	18710	18710	18710	3
600	20240802	105600	106007440	18710	18690	18710	18690	7
601	20240802	105500	105876530	18710	18710	18710	18710	2
602	20240802	105400	105839110	18710	18710	18710	18710	4
603	20240802	105300	105764270	18710	18710	18710	18710	4
604	20240802	105200	105689430	18710	18710	18710	18710	2
605	20240802	105100	105652010	18710	18710	18710	18710	4
606	20240802	105000	105577170	18710	18710	18710	18710	4
607	20240802	104900	105502330	18710	18710	18710	18710	6
608	20240802	104800	105390070	18710	18710	18710	18710	6
609	20240802	104700	105277810	18700	18710	18710	18690	15
610	20240802	104600	104997350	18710	18710	18710	18710	3
611	20240802	104500	104941220	18710	18710	18710	18710	6
612	20240802	104400	104828960	18710	18710	18710	18710	5
613	20240802	104300	104735410	18710	18710	18710	18710	4
614	20240802	104200	104660570	18710	18710	18710	18710	5
615	20240802	104100	104567020	18710	18710	18710	18710	6
616	20240802	104000	104454760	18710	18710	18710	18710	5
617	20240802	103900	104361210	18710	18710	18710	18710	4
618	20240802	103800	104286370	18710	18710	18710	18710	3
619	20240802	103700	104230240	18700	18690	18700	18690	4
620	20240802	103600	104155450	18690	18670	18690	18670	19
621	20240802	103500	103800700	18670	18670	18670	18670	5
622	20240802	103400	103707350	18670	18670	18670	18670	4
623	20240802	103300	103632670	18670	18670	18670	18670	4
624	20240802	103200	103557990	18670	18670	18670	18670	5
625	20240802	103100	103464640	18660	18660	18660	18660	88
626	20240802	103000	101822560	18660	18660	18660	18660	4
627	20240802	102900	101747920	18660	18660	18660	18660	5
628	20240802	102800	101654620	18660	18660	18660	18660	22
629	20240802	102700	101244100	18670	18670	18670	18670	5
630	20240802	102600	101150750	18670	18670	18670	18670	14
631	20240802	102500	100889370	18670	18670	18670	18670	5
632	20240802	102400	100796020	18670	18680	18680	18670	37
633	20240802	102300	100104980	18690	18690	18690	18690	5
634	20240802	102200	100011530	18690	18670	18690	18670	120
635	20240802	102100	97771050	18670	18670	18670	18670	46
636	20240802	102000	96912230	18670	18670	18670	18670	5
637	20240802	101900	96818880	18670	18670	18670	18670	15
638	20240802	101800	96538830	18670	18670	18670	18670	4
639	20240802	101700	96464150	18670	18670	18670	18670	3
640	20240802	101600	96408140	18670	18660	18670	18660	103
641	20240802	101500	94486120	18670	18670	18670	18670	19
642	20240802	101400	94131390	18670	18670	18670	18670	5
643	20240802	101300	94038040	18670	18670	18670	18670	4
644	20240802	101200	93963360	18670	18670	18670	18670	5
645	20240802	101100	93870010	18670	18670	18670	18660	8
646	20240802	101000	93720670	18670	18670	18670	18670	5
647	20240802	100900	93627320	18670	18690	18690	18670	14
648	20240802	100800	93365920	18680	18690	18690	18680	4
649	20240802	100700	93291170	18680	18690	18690	18680	6
650	20240802	100600	93179060	18680	18680	18680	18680	5
651	20240802	100500	93085660	18680	18680	18680	18670	45
652	20240802	100400	92245450	18680	18680	18680	18680	4
653	20240802	100300	92170730	18680	18670	18680	18670	6
654	20240802	100200	92058660	18680	18680	18680	18680	88
655	20240802	100100	90414820	18690	18700	18700	18690	5
656	20240802	100000	90321360	18710	18700	18710	18700	6
657	20240802	095900	90209130	18700	18700	18700	18700	5
658	20240802	095800	90115630	18700	18710	18710	18700	5
659	20240802	095700	90022100	18700	18710	18710	18700	6
660	20240802	095600	89909870	18710	18700	18710	18700	5
661	20240802	095500	89816340	18710	18690	18710	18680	40
662	20240802	095400	89068750	18690	18710	18710	18690	5
663	20240802	095300	88975280	18710	18690	18710	18690	7
664	20240802	095200	88844410	18690	18690	18690	18680	7
665	20240802	095100	88713600	18690	18690	18690	18690	4
666	20240802	095000	88638840	18690	18700	18700	18690	63
667	20240802	094900	87461340	18700	18710	18710	18700	36
668	20240802	094800	86788130	18710	18710	18710	18710	3
669	20240802	094700	86732000	18710	18710	18710	18710	11
670	20240802	094600	86526190	18710	18710	18710	18710	3
671	20240802	094500	86470060	18710	18740	18740	18710	8
672	20240802	094400	86320230	18700	18700	18700	18700	14
673	20240802	094300	86058430	18700	18690	18700	18690	63
674	20240802	094200	84880940	18690	18690	18690	18690	4
675	20240802	094100	84806180	18680	18680	18680	18680	3
676	20240802	094000	84750140	18680	18690	18690	18680	4
677	20240802	093900	84675410	18690	18690	18690	18690	2
678	20240802	093800	84638030	18670	18690	18690	18670	4
679	20240802	093700	84563310	18660	18670	18690	18660	121
680	20240802	093600	82305300	18650	18640	18650	18640	156
681	20240802	093500	79396090	18640	18650	18650	18640	198
682	20240802	093400	75704160	18660	18670	18670	18660	37
683	20240802	093300	75013600	18670	18690	18690	18670	171
684	20240802	093200	71819860	18690	18690	18690	18690	20
685	20240802	093100	71446060	18700	18700	18700	18700	6
686	20240802	093000	71333860	18700	18700	18700	18700	5
687	20240802	092900	71240360	18700	18690	18700	18690	16
688	20240802	092800	70941290	18700	18700	18700	18700	15
689	20240802	092700	70660790	18690	18760	18760	18690	64
690	20240802	092600	69464450	18760	18760	18760	18690	1323
691	20240802	092500	44707180	18760	18730	18760	18720	70
692	20240802	092400	43395970	18730	18730	18760	18720	13
693	20240802	092300	43152470	18730	18770	18770	18720	280
694	20240802	092200	37908600	18770	18770	18770	18770	3
695	20240802	092100	37852290	18770	18740	18770	18740	53
696	20240802	092000	36858950	18770	18770	18770	18770	4
697	20240802	091900	36783870	18770	18770	18770	18770	4
698	20240802	091800	36708790	18770	18770	18770	18770	4
699	20240802	091700	36633710	18770	18770	18770	18770	5
700	20240802	091600	36539860	18750	18770	18770	18750	5
701	20240802	091500	36446030	18770	18760	18770	18760	6
702	20240802	091400	36333420	18770	18770	18770	18770	5
703	20240802	091300	36239570	18760	18740	18760	18740	37
704	20240802	091200	35545850	18770	18770	18770	18770	216
705	20240802	091100	31491530	18790	18790	18790	18790	3
706	20240802	091000	31435160	18790	18790	18790	18790	4
707	20240802	090900	31360000	18790	18770	18790	18770	19
708	20240802	090800	31003250	18790	18800	18800	18790	4
709	20240802	090700	30928060	18800	18800	18800	18800	4
710	20240802	090600	30852860	18800	18800	18800	18800	3
711	20240802	090500	30796460	18800	18810	18810	18800	3
712	20240802	090400	30740050	18810	18810	18810	18800	19
713	20240802	090300	30382800	18840	18850	18850	18810	48
714	20240802	090200	29479630	18840	18790	18840	18790	1133
715	20240802	090100	8179150	18790	18800	18800	18790	26
716	20240802	090000	7690580	18800	18710	18800	18710	411