KissMeData/300120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210100	591121770	5090	5090	5090	5090	1205
3	20240802	210000	591121770	5090	5090	5090	5090	0
4	20240802	205900	591121770	5090	5090	5090	5090	0
5	20240802	205800	591121770	5090	5090	5090	5090	0
6	20240802	205700	591121770	5090	5090	5090	5090	0
7	20240802	205600	591121770	5090	5090	5090	5090	0
8	20240802	205500	591121770	5090	5090	5090	5090	0
9	20240802	205400	591121770	5090	5090	5090	5090	0
10	20240802	205300	591121770	5090	5090	5090	5090	0
11	20240802	205200	591121770	5090	5090	5090	5090	0
12	20240802	205100	591121770	5090	5090	5090	5090	0
13	20240802	205000	591121770	5090	5090	5090	5090	0
14	20240802	204900	591121770	5090	5090	5090	5090	0
15	20240802	204800	591121770	5090	5090	5090	5090	0
16	20240802	204700	591121770	5090	5090	5090	5090	0
17	20240802	204600	591121770	5090	5090	5090	5090	0
18	20240802	204500	591121770	5090	5090	5090	5090	0
19	20240802	204400	591121770	5090	5090	5090	5090	0
20	20240802	204300	591121770	5090	5090	5090	5090	0
21	20240802	204200	591121770	5090	5090	5090	5090	0
22	20240802	204100	591121770	5090	5090	5090	5090	0
23	20240802	204000	591121770	5090	5090	5090	5090	0
24	20240802	203900	591121770	5090	5090	5090	5090	0
25	20240802	203800	591121770	5090	5090	5090	5090	0
26	20240802	203700	591121770	5090	5090	5090	5090	0
27	20240802	203600	591121770	5090	5090	5090	5090	0
28	20240802	203500	591121770	5090	5090	5090	5090	0
29	20240802	203400	591121770	5090	5090	5090	5090	0
30	20240802	203300	591121770	5090	5090	5090	5090	0
31	20240802	203200	591121770	5090	5090	5090	5090	0
32	20240802	203100	591121770	5090	5090	5090	5090	1205
33	20240802	203000	591121770	5090	5090	5090	5090	0
34	20240802	202900	591121770	5090	5090	5090	5090	0
35	20240802	202800	591121770	5090	5090	5090	5090	0
36	20240802	202700	591121770	5090	5090	5090	5090	0
37	20240802	202600	591121770	5090	5090	5090	5090	0
38	20240802	202500	591121770	5090	5090	5090	5090	0
39	20240802	202400	591121770	5090	5090	5090	5090	0
40	20240802	202300	591121770	5090	5090	5090	5090	0
41	20240802	202200	591121770	5090	5090	5090	5090	0
42	20240802	202100	591121770	5090	5090	5090	5090	0
43	20240802	202000	591121770	5090	5090	5090	5090	0
44	20240802	201900	591121770	5090	5090	5090	5090	0
45	20240802	201800	591121770	5090	5090	5090	5090	0
46	20240802	201700	591121770	5090	5090	5090	5090	0
47	20240802	201600	591121770	5090	5090	5090	5090	0
48	20240802	201500	591121770	5090	5090	5090	5090	0
49	20240802	201400	591121770	5090	5090	5090	5090	0
50	20240802	201300	591121770	5090	5090	5090	5090	0
51	20240802	201200	591121770	5090	5090	5090	5090	0
52	20240802	201100	591121770	5090	5090	5090	5090	0
53	20240802	201000	591121770	5090	5090	5090	5090	0
54	20240802	200900	591121770	5090	5090	5090	5090	0
55	20240802	200800	591121770	5090	5090	5090	5090	0
56	20240802	200700	591121770	5090	5090	5090	5090	0
57	20240802	200600	591121770	5090	5090	5090	5090	0
58	20240802	200500	591121770	5090	5090	5090	5090	0
59	20240802	200400	591121770	5090	5090	5090	5090	0
60	20240802	200300	591121770	5090	5090	5090	5090	0
61	20240802	200200	591121770	5090	5090	5090	5090	0
62	20240802	200100	591121770	5090	5090	5090	5090	1205
63	20240802	200000	591121770	5090	5090	5090	5090	0
64	20240802	195900	591121770	5090	5090	5090	5090	0
65	20240802	195800	591121770	5090	5090	5090	5090	0
66	20240802	195700	591121770	5090	5090	5090	5090	0
67	20240802	195600	591121770	5090	5090	5090	5090	0
68	20240802	195500	591121770	5090	5090	5090	5090	0
69	20240802	195400	591121770	5090	5090	5090	5090	0
70	20240802	195300	591121770	5090	5090	5090	5090	0
71	20240802	195200	591121770	5090	5090	5090	5090	0
72	20240802	195100	591121770	5090	5090	5090	5090	0
73	20240802	195000	591121770	5090	5090	5090	5090	0
74	20240802	194900	591121770	5090	5090	5090	5090	0
75	20240802	194800	591121770	5090	5090	5090	5090	0
76	20240802	194700	591121770	5090	5090	5090	5090	0
77	20240802	194600	591121770	5090	5090	5090	5090	0
78	20240802	194500	591121770	5090	5090	5090	5090	0
79	20240802	194400	591121770	5090	5090	5090	5090	0
80	20240802	194300	591121770	5090	5090	5090	5090	0
81	20240802	194200	591121770	5090	5090	5090	5090	0
82	20240802	194100	591121770	5090	5090	5090	5090	0
83	20240802	194000	591121770	5090	5090	5090	5090	0
84	20240802	193900	591121770	5090	5090	5090	5090	0
85	20240802	193800	591121770	5090	5090	5090	5090	0
86	20240802	193700	591121770	5090	5090	5090	5090	0
87	20240802	193600	591121770	5090	5090	5090	5090	0
88	20240802	193500	591121770	5090	5090	5090	5090	0
89	20240802	193400	591121770	5090	5090	5090	5090	0
90	20240802	193300	591121770	5090	5090	5090	5090	0
91	20240802	193200	591121770	5090	5090	5090	5090	0
92	20240802	193100	591121770	5090	5090	5090	5090	1205
93	20240802	193000	591121770	5090	5090	5090	5090	0
94	20240802	192900	591121770	5090	5090	5090	5090	0
95	20240802	192800	591121770	5090	5090	5090	5090	0
96	20240802	192700	591121770	5090	5090	5090	5090	0
97	20240802	192600	591121770	5090	5090	5090	5090	0
98	20240802	192500	591121770	5090	5090	5090	5090	0
99	20240802	192400	591121770	5090	5090	5090	5090	0
100	20240802	192300	591121770	5090	5090	5090	5090	0
101	20240802	192200	591121770	5090	5090	5090	5090	0
102	20240802	192100	591121770	5090	5090	5090	5090	0
103	20240802	192000	591121770	5090	5090	5090	5090	0
104	20240802	191900	591121770	5090	5090	5090	5090	0
105	20240802	191800	591121770	5090	5090	5090	5090	0
106	20240802	191700	591121770	5090	5090	5090	5090	0
107	20240802	191600	591121770	5090	5090	5090	5090	0
108	20240802	191500	591121770	5090	5090	5090	5090	0
109	20240802	191400	591121770	5090	5090	5090	5090	0
110	20240802	191300	591121770	5090	5090	5090	5090	0
111	20240802	191200	591121770	5090	5090	5090	5090	0
112	20240802	191100	591121770	5090	5090	5090	5090	0
113	20240802	191000	591121770	5090	5090	5090	5090	0
114	20240802	190900	591121770	5090	5090	5090	5090	0
115	20240802	190800	591121770	5090	5090	5090	5090	0
116	20240802	190700	591121770	5090	5090	5090	5090	0
117	20240802	190600	591121770	5090	5090	5090	5090	0
118	20240802	190500	591121770	5090	5090	5090	5090	0
119	20240802	190400	591121770	5090	5090	5090	5090	0
120	20240802	190300	591121770	5090	5090	5090	5090	0
121	20240802	190200	591121770	5090	5090	5090	5090	0
122	20240802	190100	591121770	5090	5090	5090	5090	1205
123	20240802	190000	591121770	5090	5090	5090	5090	0
124	20240802	185900	591121770	5090	5090	5090	5090	0
125	20240802	185800	591121770	5090	5090	5090	5090	0
126	20240802	185700	591121770	5090	5090	5090	5090	0
127	20240802	185600	591121770	5090	5090	5090	5090	0
128	20240802	185500	591121770	5090	5090	5090	5090	0
129	20240802	185400	591121770	5090	5090	5090	5090	0
130	20240802	185300	591121770	5090	5090	5090	5090	0
131	20240802	185200	591121770	5090	5090	5090	5090	0
132	20240802	185100	591121770	5090	5090	5090	5090	0
133	20240802	185000	591121770	5090	5090	5090	5090	0
134	20240802	184900	591121770	5090	5090	5090	5090	0
135	20240802	184800	591121770	5090	5090	5090	5090	0
136	20240802	184700	591121770	5090	5090	5090	5090	0
137	20240802	184600	591121770	5090	5090	5090	5090	0
138	20240802	184500	591121770	5090	5090	5090	5090	0
139	20240802	184400	591121770	5090	5090	5090	5090	0
140	20240802	184300	591121770	5090	5090	5090	5090	0
141	20240802	184200	591121770	5090	5090	5090	5090	0
142	20240802	184100	591121770	5090	5090	5090	5090	0
143	20240802	184000	591121770	5090	5090	5090	5090	0
144	20240802	183900	591121770	5090	5090	5090	5090	0
145	20240802	183800	591121770	5090	5090	5090	5090	0
146	20240802	183700	591121770	5090	5090	5090	5090	0
147	20240802	183600	591121770	5090	5090	5090	5090	0
148	20240802	183500	591121770	5090	5090	5090	5090	0
149	20240802	183400	591121770	5090	5090	5090	5090	0
150	20240802	183300	591121770	5090	5090	5090	5090	0
151	20240802	183200	591121770	5090	5090	5090	5090	0
152	20240802	183100	591121770	5090	5090	5090	5090	1205
153	20240802	183000	591121770	5090	5090	5090	5090	0
154	20240802	182900	591121770	5090	5090	5090	5090	0
155	20240802	182800	591121770	5090	5090	5090	5090	0
156	20240802	182700	591121770	5090	5090	5090	5090	0
157	20240802	182600	591121770	5090	5090	5090	5090	0
158	20240802	182500	591121770	5090	5090	5090	5090	0
159	20240802	182400	591121770	5090	5090	5090	5090	0
160	20240802	182300	591121770	5090	5090	5090	5090	0
161	20240802	182200	591121770	5090	5090	5090	5090	0
162	20240802	182100	591121770	5090	5090	5090	5090	0
163	20240802	182000	591121770	5090	5090	5090	5090	0
164	20240802	181900	591121770	5090	5090	5090	5090	0
165	20240802	181800	591121770	5090	5090	5090	5090	0
166	20240802	181700	591121770	5090	5090	5090	5090	0
167	20240802	181600	591121770	5090	5090	5090	5090	0
168	20240802	181500	591121770	5090	5090	5090	5090	0
169	20240802	181400	591121770	5090	5090	5090	5090	0
170	20240802	181300	591121770	5090	5090	5090	5090	0
171	20240802	181200	591121770	5090	5090	5090	5090	0
172	20240802	181100	591121770	5090	5090	5090	5090	0
173	20240802	181000	591121770	5090	5090	5090	5090	0
174	20240802	180900	591121770	5090	5090	5090	5090	0
175	20240802	180800	591121770	5090	5090	5090	5090	0
176	20240802	180700	591121770	5090	5090	5090	5090	0
177	20240802	180600	591121770	5090	5090	5090	5090	0
178	20240802	180500	591121770	5090	5090	5090	5090	0
179	20240802	180400	591121770	5090	5090	5090	5090	0
180	20240802	180300	591121770	5090	5090	5090	5090	0
181	20240802	180200	591121770	5090	5090	5090	5090	0
182	20240802	180100	591121770	5090	5090	5090	5090	1205
183	20240802	180000	591121770	5090	5090	5090	5090	0
184	20240802	175900	591121770	5090	5090	5090	5090	0
185	20240802	175800	591121770	5090	5090	5090	5090	0
186	20240802	175700	591121770	5090	5090	5090	5090	0
187	20240802	175600	591121770	5090	5090	5090	5090	0
188	20240802	175500	591121770	5090	5090	5090	5090	0
189	20240802	175400	591121770	5090	5090	5090	5090	0
190	20240802	175300	591121770	5090	5090	5090	5090	0
191	20240802	175200	591121770	5090	5090	5090	5090	0
192	20240802	175100	591121770	5090	5090	5090	5090	0
193	20240802	175000	591121770	5090	5090	5090	5090	0
194	20240802	174900	591121770	5090	5090	5090	5090	0
195	20240802	174800	591121770	5090	5090	5090	5090	0
196	20240802	174700	591121770	5090	5090	5090	5090	0
197	20240802	174600	591121770	5090	5090	5090	5090	0
198	20240802	174500	591121770	5090	5090	5090	5090	0
199	20240802	174400	591121770	5090	5090	5090	5090	0
200	20240802	174300	591121770	5090	5090	5090	5090	0
201	20240802	174200	591121770	5090	5090	5090	5090	0
202	20240802	174100	591121770	5090	5090	5090	5090	0
203	20240802	174000	591121770	5090	5090	5090	5090	0
204	20240802	173900	591121770	5090	5090	5090	5090	0
205	20240802	173800	591121770	5090	5090	5090	5090	0
206	20240802	173700	591121770	5090	5090	5090	5090	0
207	20240802	173600	591121770	5090	5090	5090	5090	0
208	20240802	173500	591121770	5090	5090	5090	5090	0
209	20240802	173400	591121770	5090	5090	5090	5090	0
210	20240802	173300	591121770	5090	5090	5090	5090	0
211	20240802	173200	591121770	5090	5090	5090	5090	0
212	20240802	173100	591121770	5090	5090	5090	5090	1205
213	20240802	173000	591121770	5090	5090	5090	5090	0
214	20240802	172900	591121770	5090	5090	5090	5090	0
215	20240802	172800	591121770	5090	5090	5090	5090	0
216	20240802	172700	591121770	5090	5090	5090	5090	0
217	20240802	172600	591121770	5090	5090	5090	5090	0
218	20240802	172500	591121770	5090	5090	5090	5090	0
219	20240802	172400	591121770	5090	5090	5090	5090	0
220	20240802	172300	591121770	5090	5090	5090	5090	0
221	20240802	172200	591121770	5090	5090	5090	5090	0
222	20240802	172100	591121770	5090	5090	5090	5090	0
223	20240802	172000	591121770	5090	5090	5090	5090	0
224	20240802	171900	591121770	5090	5090	5090	5090	0
225	20240802	171800	591121770	5090	5090	5090	5090	0
226	20240802	171700	591121770	5090	5090	5090	5090	0
227	20240802	171600	591121770	5090	5090	5090	5090	0
228	20240802	171500	591121770	5090	5090	5090	5090	0
229	20240802	171400	591121770	5090	5090	5090	5090	0
230	20240802	171300	591121770	5090	5090	5090	5090	0
231	20240802	171200	591121770	5090	5090	5090	5090	0
232	20240802	171100	591121770	5090	5090	5090	5090	0
233	20240802	171000	591121770	5090	5090	5090	5090	0
234	20240802	170900	591121770	5090	5090	5090	5090	0
235	20240802	170800	591121770	5090	5090	5090	5090	0
236	20240802	170700	591121770	5090	5090	5090	5090	0
237	20240802	170600	591121770	5090	5090	5090	5090	0
238	20240802	170500	591121770	5090	5090	5090	5090	0
239	20240802	170400	591121770	5090	5090	5090	5090	0
240	20240802	170300	591121770	5090	5090	5090	5090	0
241	20240802	170200	591121770	5090	5090	5090	5090	0
242	20240802	170100	591121770	5090	5090	5090	5090	1205
243	20240802	170000	591121770	5090	5090	5090	5090	0
244	20240802	165900	591121770	5090	5090	5090	5090	0
245	20240802	165800	591121770	5090	5090	5090	5090	0
246	20240802	165700	591121770	5090	5090	5090	5090	0
247	20240802	165600	591121770	5090	5090	5090	5090	0
248	20240802	165500	591121770	5090	5090	5090	5090	0
249	20240802	165400	591121770	5090	5090	5090	5090	0
250	20240802	165300	591121770	5090	5090	5090	5090	0
251	20240802	165200	591121770	5090	5090	5090	5090	0
252	20240802	165100	591121770	5090	5090	5090	5090	0
253	20240802	165000	591121770	5090	5090	5090	5090	0
254	20240802	164900	591121770	5090	5090	5090	5090	0
255	20240802	164800	591121770	5090	5090	5090	5090	0
256	20240802	164700	591121770	5090	5090	5090	5090	0
257	20240802	164600	591121770	5090	5090	5090	5090	0
258	20240802	164500	591121770	5090	5090	5090	5090	0
259	20240802	164400	591121770	5090	5090	5090	5090	0
260	20240802	164300	591121770	5090	5090	5090	5090	0
261	20240802	164200	591121770	5090	5090	5090	5090	0
262	20240802	164100	591121770	5090	5090	5090	5090	0
263	20240802	164000	591121770	5090	5090	5090	5090	0
264	20240802	163900	591121770	5090	5090	5090	5090	0
265	20240802	163800	591121770	5090	5090	5090	5090	0
266	20240802	163700	591121770	5090	5090	5090	5090	0
267	20240802	163600	591121770	5090	5090	5090	5090	0
268	20240802	163500	591121770	5090	5090	5090	5090	0
269	20240802	163400	591121770	5090	5090	5090	5090	0
270	20240802	163300	591121770	5090	5090	5090	5090	0
271	20240802	163200	591121770	5090	5090	5090	5090	0
272	20240802	163100	591121770	5090	5090	5090	5090	1205
273	20240802	163000	591121770	5090	5090	5090	5090	0
274	20240802	162900	591121770	5090	5090	5090	5090	0
275	20240802	162800	591121770	5090	5090	5090	5090	0
276	20240802	162700	591121770	5090	5090	5090	5090	0
277	20240802	162600	591121770	5090	5090	5090	5090	0
278	20240802	162500	591121770	5090	5090	5090	5090	0
279	20240802	162400	591121770	5090	5090	5090	5090	0
280	20240802	162300	591121770	5090	5090	5090	5090	0
281	20240802	162200	591121770	5090	5090	5090	5090	0
282	20240802	162100	591121770	5090	5090	5090	5090	0
283	20240802	162000	591121770	5090	5090	5090	5090	0
284	20240802	161900	591121770	5090	5090	5090	5090	0
285	20240802	161800	591121770	5090	5090	5090	5090	0
286	20240802	161700	591121770	5090	5090	5090	5090	0
287	20240802	161600	591121770	5090	5090	5090	5090	0
288	20240802	161500	591121770	5090	5090	5090	5090	0
289	20240802	161400	591121770	5090	5090	5090	5090	0
290	20240802	161300	591121770	5090	5090	5090	5090	0
291	20240802	161200	591121770	5090	5090	5090	5090	0
292	20240802	161100	591121770	5090	5090	5090	5090	0
293	20240802	161000	591121770	5090	5090	5090	5090	0
294	20240802	160900	591121770	5090	5090	5090	5090	0
295	20240802	160800	591121770	5090	5090	5090	5090	0
296	20240802	160700	591121770	5090	5090	5090	5090	0
297	20240802	160600	591121770	5090	5090	5090	5090	0
298	20240802	160500	591121770	5090	5090	5090	5090	0
299	20240802	160400	591121770	5090	5090	5090	5090	0
300	20240802	160300	591121770	5090	5090	5090	5090	0
301	20240802	160200	591121770	5090	5090	5090	5090	0
302	20240802	160100	591121770	5090	5090	5090	5090	1205
303	20240802	160000	591121770	5090	5090	5090	5090	0
304	20240802	155900	591121770	5090	5090	5090	5090	0
305	20240802	155800	591121770	5090	5090	5090	5090	0
306	20240802	155700	591121770	5090	5090	5090	5090	0
307	20240802	155600	591121770	5090	5090	5090	5090	0
308	20240802	155500	591121770	5090	5090	5090	5090	0
309	20240802	155400	591121770	5090	5090	5090	5090	0
310	20240802	155300	591121770	5090	5090	5090	5090	0
311	20240802	155200	591121770	5090	5090	5090	5090	0
312	20240802	155100	591121770	5090	5090	5090	5090	0
313	20240802	155000	591121770	5090	5090	5090	5090	0
314	20240802	154900	591121770	5090	5090	5090	5090	0
315	20240802	154800	591121770	5090	5090	5090	5090	0
316	20240802	154700	591121770	5090	5090	5090	5090	0
317	20240802	154600	591121770	5090	5090	5090	5090	0
318	20240802	154500	591121770	5090	5090	5090	5090	0
319	20240802	154400	591121770	5090	5090	5090	5090	0
320	20240802	154300	591121770	5090	5090	5090	5090	0
321	20240802	154200	591121770	5090	5090	5090	5090	0
322	20240802	154100	591121770	5090	5090	5090	5090	0
323	20240802	154000	591121770	5090	5090	5090	5090	0
324	20240802	153900	591121770	5090	5090	5090	5090	0
325	20240802	153800	591121770	5090	5090	5090	5090	0
326	20240802	153700	591121770	5090	5090	5090	5090	0
327	20240802	153600	591121770	5090	5090	5090	5090	0
328	20240802	153500	591121770	5090	5090	5090	5090	0
329	20240802	153400	591121770	5090	5090	5090	5090	0
330	20240802	153300	591121770	5090	5090	5090	5090	0
331	20240802	153200	591121770	5090	5090	5090	5090	0
332	20240802	153100	591121770	5090	5090	5090	5090	1205
333	20240802	153000	591121770	5090	5090	5090	5090	1205
334	20240802	152900	584988320	5090	5090	5090	5090	0
335	20240802	152800	584988320	5090	5090	5090	5090	0
336	20240802	152700	584988320	5090	5090	5090	5090	0
337	20240802	152600	584988320	5090	5090	5090	5090	0
338	20240802	152500	584988320	5090	5090	5090	5090	0
339	20240802	152400	584988320	5090	5090	5090	5090	0
340	20240802	152300	584988320	5090	5090	5090	5090	0
341	20240802	152200	584988320	5090	5090	5090	5090	0
342	20240802	152100	584988320	5090	5090	5090	5090	0
343	20240802	152000	584988320	5090	5090	5090	5090	0
344	20240802	151900	584988320	5090	5090	5090	5090	100
345	20240802	151800	584479320	5030	5030	5030	5030	0
346	20240802	151700	584479320	5030	5090	5090	5030	4105
347	20240802	151600	563771600	5090	5090	5090	5090	40
348	20240802	151500	563568000	5090	5090	5090	5090	0
349	20240802	151400	563568000	5090	5090	5090	5090	2
350	20240802	151300	563557820	5090	5090	5090	5090	10
351	20240802	151200	563506920	5090	5090	5090	5090	10
352	20240802	151100	563456020	5060	5060	5060	5060	1
353	20240802	151000	563450960	5060	5070	5070	5060	200
354	20240802	150900	562438860	5090	5090	5090	5090	10
355	20240802	150800	562387960	5070	5070	5070	5060	1000
356	20240802	150700	557327460	5070	5060	5070	5060	130
357	20240802	150600	556668860	5060	5070	5070	5060	210
358	20240802	150500	555606160	5080	5080	5080	5080	0
359	20240802	150400	555606160	5080	5070	5080	5070	1000
360	20240802	150300	550531010	5070	5070	5070	5050	1521
361	20240802	150200	542833040	5070	5060	5070	5060	744
362	20240802	150100	539067760	5060	5060	5060	5060	62
363	20240802	150000	538754040	5070	5060	5070	5060	83
364	20240802	145900	538333960	5070	5070	5070	5070	14
365	20240802	145800	538262980	5070	5070	5070	5070	0
366	20240802	145700	538262980	5070	5070	5070	5070	1
367	20240802	145600	538257910	5070	5070	5070	5070	111
368	20240802	145500	537695140	5080	5080	5080	5080	0
369	20240802	145400	537695140	5080	5080	5080	5080	0
370	20240802	145300	537695140	5080	5080	5080	5080	0
371	20240802	145200	537695140	5080	5080	5080	5080	40
372	20240802	145100	537491940	5090	5090	5090	5090	31
373	20240802	145000	537334150	5090	5090	5090	5090	1
374	20240802	144900	537329060	5090	5080	5090	5080	11
375	20240802	144800	537273170	5090	5090	5090	5090	5
376	20240802	144700	537247720	5090	5090	5090	5090	0
377	20240802	144600	537247720	5090	5060	5090	5060	34
378	20240802	144500	537074900	5060	5060	5060	5050	1596
379	20240802	144400	529012280	5090	5090	5090	5090	0
380	20240802	144300	529012280	5090	5090	5090	5090	0
381	20240802	144200	529012280	5090	5060	5090	5060	301
382	20240802	144100	527489190	5060	5060	5060	5060	0
383	20240802	144000	527489190	5060	5060	5060	5060	0
384	20240802	143900	527489190	5060	5060	5060	5060	11
385	20240802	143800	527433530	5060	5110	5110	5060	646
386	20240802	143700	524163750	5060	5090	5110	5060	1452
387	20240802	143600	516810240	5110	5110	5110	5110	0
388	20240802	143500	516810240	5110	5110	5110	5110	1
389	20240802	143400	516805130	5100	5100	5100	5090	1002
390	20240802	143300	511694940	5090	5090	5090	5090	110
391	20240802	143200	511135040	5100	5100	5100	5100	81
392	20240802	143100	510721940	5090	5090	5090	5090	100
393	20240802	143000	510212940	5100	5100	5100	5100	0
394	20240802	142900	510212940	5100	5100	5100	5100	0
395	20240802	142800	510212940	5100	5100	5100	5100	1
396	20240802	142700	510207840	5070	5070	5070	5070	216
397	20240802	142600	509112720	5110	5110	5110	5110	0
398	20240802	142500	509112720	5110	5110	5110	5110	0
399	20240802	142400	509112720	5110	5070	5110	5070	2
400	20240802	142300	509102540	5070	5070	5070	5070	0
401	20240802	142200	509102540	5070	5070	5070	5070	2
402	20240802	142100	509092400	5100	5100	5100	5100	0
403	20240802	142000	509092400	5100	5100	5100	5100	0
404	20240802	141900	509092400	5100	5100	5100	5100	0
405	20240802	141800	509092400	5100	5090	5100	5090	232
406	20240802	141700	507910520	5090	5080	5090	5070	2201
407	20240802	141600	496746420	5090	5090	5090	5090	0
408	20240802	141500	496746420	5090	5090	5090	5090	23
409	20240802	141400	496629350	5090	5090	5110	5080	115
410	20240802	141300	496044970	5110	5110	5110	5110	8
411	20240802	141200	496004090	5080	5090	5090	5080	20
412	20240802	141100	495902470	5110	5090	5110	5090	4
413	20240802	141000	495882090	5110	5110	5110	5110	0
414	20240802	140900	495882090	5110	5110	5110	5110	0
415	20240802	140800	495882090	5110	5110	5110	5110	0
416	20240802	140700	495882090	5110	5110	5110	5110	16
417	20240802	140600	495800330	5110	5110	5110	5110	0
418	20240802	140500	495800330	5110	5110	5110	5110	0
419	20240802	140400	495800330	5110	5110	5110	5110	1
420	20240802	140300	495795220	5070	5070	5070	5070	4
421	20240802	140200	495774940	5070	5110	5110	5070	2
422	20240802	140100	495764760	5110	5110	5110	5110	0
423	20240802	140000	495764760	5110	5110	5110	5110	0
424	20240802	135900	495764760	5110	5110	5110	5110	1
425	20240802	135800	495759650	5110	5070	5110	5070	3
426	20240802	135700	495744400	5070	5070	5070	5070	20
427	20240802	135600	495643000	5110	5110	5110	5110	0
428	20240802	135500	495643000	5110	5110	5110	5110	0
429	20240802	135400	495643000	5110	5110	5110	5110	0
430	20240802	135300	495643000	5110	5110	5110	5110	10
431	20240802	135200	495591900	5110	5110	5110	5110	0
432	20240802	135100	495591900	5110	5110	5110	5110	0
433	20240802	135000	495591900	5110	5100	5110	5100	30
434	20240802	134900	495438890	5100	5070	5100	5050	301
435	20240802	134800	493915930	5120	5120	5120	5120	0
436	20240802	134700	493915930	5120	5120	5120	5120	0
437	20240802	134600	493915930	5120	5120	5120	5120	10
438	20240802	134500	493864730	5110	5110	5110	5110	2699
439	20240802	134400	480072840	5120	5120	5120	5120	0
440	20240802	134300	480072840	5120	5120	5120	5120	8
441	20240802	134200	480031880	5110	5110	5110	5110	270
442	20240802	134100	478652180	5110	5120	5120	5110	81
443	20240802	134000	478237470	5160	5160	5160	5160	0
444	20240802	133900	478237470	5160	5160	5160	5160	0
445	20240802	133800	478237470	5160	5170	5170	5160	203
446	20240802	133700	477187990	5180	5180	5180	5180	1
447	20240802	133600	477182810	5130	5130	5130	5130	20
448	20240802	133500	477080210	5130	5100	5130	5100	459
449	20240802	133400	474732780	5100	5100	5100	5100	0
450	20240802	133300	474732780	5100	5100	5100	5100	1
451	20240802	133200	474727680	5030	5030	5030	5030	0
452	20240802	133100	474727680	5030	5030	5030	5030	0
453	20240802	133000	474727680	5030	5030	5030	5030	0
454	20240802	132900	474727680	5030	5100	5100	5030	5189
455	20240802	132800	448460680	5100	5110	5110	5100	114
456	20240802	132700	447879030	5100	5100	5100	5100	0
457	20240802	132600	447879030	5100	5100	5100	5100	28
458	20240802	132500	447736230	5110	5110	5110	5110	82
459	20240802	132400	447317210	5120	5120	5120	5120	5
460	20240802	132300	447291610	5120	5130	5130	5120	89
461	20240802	132200	446835730	5170	5170	5170	5170	0
462	20240802	132100	446835730	5170	5130	5170	5130	217
463	20240802	132000	445714520	5120	5120	5120	5120	147
464	20240802	131900	444961880	5120	5120	5120	5120	1
465	20240802	131800	444956760	5090	5090	5090	5090	300
466	20240802	131700	443429760	5090	5090	5090	5090	0
467	20240802	131600	443429760	5090	5090	5090	5090	0
468	20240802	131500	443429760	5090	5090	5090	5090	0
469	20240802	131400	443429760	5090	5090	5090	5090	0
470	20240802	131300	443429760	5090	5090	5090	5090	0
471	20240802	131200	443429760	5090	5090	5090	5090	0
472	20240802	131100	443429760	5090	5090	5090	5090	0
473	20240802	131000	443429760	5090	5110	5110	5090	26
474	20240802	130900	443297260	5090	5090	5090	5090	0
475	20240802	130800	443297260	5090	5090	5090	5090	0
476	20240802	130700	443297260	5090	5100	5100	5090	150
477	20240802	130600	442532270	5100	5090	5100	5090	548
478	20240802	130500	439742760	5090	5090	5090	5090	0
479	20240802	130400	439742760	5090	5090	5090	5090	20
480	20240802	130300	439640960	5090	5090	5090	5090	20
481	20240802	130200	439539160	5090	5090	5090	5090	17
482	20240802	130100	439452630	5090	5090	5090	5090	5
483	20240802	130000	439427180	5090	5090	5090	5090	1
484	20240802	125900	439422090	5090	5100	5100	5090	6
485	20240802	125800	439391540	5070	5090	5090	5070	1258
486	20240802	125700	433011270	5090	5080	5090	5080	203
487	20240802	125600	431979890	5070	5070	5070	5070	0
488	20240802	125500	431979890	5070	5070	5070	5070	0
489	20240802	125400	431979890	5070	5070	5070	5070	0
490	20240802	125300	431979890	5070	5070	5070	5070	0
491	20240802	125200	431979890	5070	5080	5100	5070	2518
492	20240802	125100	419200780	5090	5090	5090	5090	1
493	20240802	125000	419195690	5080	5080	5080	5080	1395
494	20240802	124900	412109090	5090	5090	5090	5090	0
495	20240802	124800	412109090	5090	5090	5090	5090	121
496	20240802	124700	411493200	5070	5070	5070	5070	202
497	20240802	124600	410469060	5070	5070	5070	5070	0
498	20240802	124500	410469060	5070	5070	5070	5070	0
499	20240802	124400	410469060	5070	5070	5070	5070	65
500	20240802	124300	410139510	5060	5060	5060	5060	0
501	20240802	124200	410139510	5060	5060	5060	5060	48
502	20240802	124100	409896630	5070	5070	5070	5070	335
503	20240802	124000	408198180	5100	5100	5100	5100	1
504	20240802	123900	408193080	5100	5100	5100	5100	0
505	20240802	123800	408193080	5100	5100	5100	5100	0
506	20240802	123700	408193080	5100	5090	5100	5090	216
507	20240802	123600	407091620	5070	5070	5070	5070	11
508	20240802	123500	407035850	5070	5070	5070	5070	1
509	20240802	123400	407030780	5060	5070	5070	5040	1155
510	20240802	123300	401200120	5090	5090	5090	5090	0
511	20240802	123200	401200120	5090	5090	5090	5090	0
512	20240802	123100	401200120	5090	5090	5090	5090	10
513	20240802	123000	401149220	5100	5100	5100	5100	30
514	20240802	122900	400996220	5100	5060	5100	5060	309
515	20240802	122800	399421280	5060	5110	5110	5060	3960
516	20240802	122700	379308520	5100	5100	5100	5100	0
517	20240802	122600	379308520	5100	5110	5110	5100	310
518	20240802	122500	377724520	5110	5110	5110	5110	0
519	20240802	122400	377724520	5110	5110	5110	5110	150
520	20240802	122300	376958020	5090	5090	5090	5090	0
521	20240802	122200	376958020	5090	5090	5090	5090	159
522	20240802	122100	376148710	5080	5090	5090	5080	101
523	20240802	122000	375635580	5110	5100	5110	5100	6
524	20240802	121900	375604960	5100	5090	5100	5080	107
525	20240802	121800	375060310	5100	5100	5100	5100	183
526	20240802	121700	374127010	5090	5090	5090	5090	0
527	20240802	121600	374127010	5090	5090	5090	5090	0
528	20240802	121500	374127010	5090	5090	5090	5090	135
529	20240802	121400	373439860	5100	5100	5100	5100	1
530	20240802	121300	373434760	5100	5100	5100	5100	10
531	20240802	121200	373383760	5100	5090	5100	5090	60
532	20240802	121100	373078260	5090	5100	5100	5090	15
533	20240802	121000	373001770	5100	5110	5110	5100	20
534	20240802	120900	372899580	5120	5120	5120	5120	253
535	20240802	120800	371604220	5120	5120	5120	5120	108
536	20240802	120700	371051260	5120	5120	5120	5120	3
537	20240802	120600	371035900	5120	5120	5120	5120	0
538	20240802	120500	371035900	5120	5120	5120	5120	0
539	20240802	120400	371035900	5120	5120	5120	5120	0
540	20240802	120300	371035900	5120	5120	5120	5120	40
541	20240802	120200	370831100	5120	5120	5120	5120	100
542	20240802	120100	370319100	5150	5150	5150	5150	10
543	20240802	120000	370267600	5150	5120	5150	5120	666
544	20240802	115900	366853240	5120	5120	5120	5100	815
545	20240802	115800	362683830	5120	5110	5120	5090	234
546	20240802	115700	361487090	5110	5120	5130	5090	2054
547	20240802	115600	350992400	5120	5080	5130	5080	4477
548	20240802	115500	328245190	4920	4920	4920	4920	0
549	20240802	115400	328245190	4920	5200	5200	4920	4664
550	20240802	115300	304334160	5200	5200	5200	5200	0
551	20240802	115200	304334160	5200	5160	5200	5150	347
552	20240802	115100	302537960	5180	5180	5180	5180	0
553	20240802	115000	302537960	5180	5180	5180	5180	0
554	20240802	114900	302537960	5180	5180	5180	5150	2211
555	20240802	114800	291127190	5200	5180	5200	5150	1485
556	20240802	114700	283454420	5200	5200	5200	5200	0
557	20240802	114600	283454420	5200	5200	5200	5200	0
558	20240802	114500	283454420	5200	5180	5200	5180	553
559	20240802	114400	280588820	5180	5180	5180	5180	204
560	20240802	114300	279532100	5210	5200	5210	5200	314
561	20240802	114200	277899050	5230	5230	5230	5230	1
562	20240802	114100	277893820	5180	5180	5180	5180	0
563	20240802	114000	277893820	5180	5180	5180	5180	0
564	20240802	113900	277893820	5180	5180	5200	5170	1230
565	20240802	113800	271528440	5170	5180	5180	5170	1346
566	20240802	113700	264556180	5190	5190	5190	5190	95
567	20240802	113600	264063130	5210	5210	5210	5210	20
568	20240802	113500	263958930	5210	5210	5210	5190	331
569	20240802	113400	262238420	5180	5180	5180	5180	0
570	20240802	113300	262238420	5180	5190	5200	5180	251
571	20240802	113200	260938210	5190	5190	5190	5190	83
572	20240802	113100	260507440	5190	5190	5190	5190	275
573	20240802	113000	259080190	5200	5200	5200	5200	0
574	20240802	112900	259080190	5200	5200	5200	5200	0
575	20240802	112800	259080190	5200	5200	5200	5200	196
576	20240802	112700	258060990	5200	5200	5200	5200	1
577	20240802	112600	258055790	5190	5190	5190	5190	276
578	20240802	112500	256623350	5200	5220	5220	5200	9001
579	20240802	112400	209683320	5230	5230	5230	5230	1
580	20240802	112300	209678090	5240	5240	5240	5240	1
581	20240802	112200	209672850	5250	5250	5250	5250	2
582	20240802	112100	209662350	5250	5250	5250	5250	0
583	20240802	112000	209662350	5250	5250	5250	5250	0
584	20240802	111900	209662350	5250	5250	5250	5250	0
585	20240802	111800	209662350	5250	5250	5250	5250	0
586	20240802	111700	209662350	5250	5220	5250	5220	332
587	20240802	111600	207928350	5250	5250	5250	5250	1
588	20240802	111500	207923100	5250	5250	5250	5250	0
589	20240802	111400	207923100	5250	5250	5250	5250	0
590	20240802	111300	207923100	5250	5250	5250	5250	21
591	20240802	111200	207812850	5250	5250	5250	5250	1
592	20240802	111100	207807600	5250	5250	5250	5250	0
593	20240802	111000	207807600	5250	5250	5250	5250	0
594	20240802	110900	207807600	5250	5250	5250	5250	0
595	20240802	110800	207807600	5250	5250	5250	5250	0
596	20240802	110700	207807600	5250	5250	5250	5250	25
597	20240802	110600	207676350	5220	5220	5220	5220	0
598	20240802	110500	207676350	5220	5220	5220	5220	0
599	20240802	110400	207676350	5220	5220	5220	5220	300
600	20240802	110300	206110350	5220	5220	5220	5220	0
601	20240802	110200	206110350	5220	5220	5220	5220	0
602	20240802	110100	206110350	5220	5230	5230	5220	1149
603	20240802	110000	200112420	5220	5220	5220	5220	275
604	20240802	105900	198676920	5220	5220	5220	5220	684
605	20240802	105800	195106440	5230	5230	5230	5230	30
606	20240802	105700	194949540	5220	5220	5220	5220	0
607	20240802	105600	194949540	5220	5220	5220	5220	600
608	20240802	105500	191817540	5230	5220	5230	5220	101
609	20240802	105400	191289320	5220	5220	5220	5220	0
610	20240802	105300	191289320	5220	5220	5220	5220	0
611	20240802	105200	191289320	5220	5220	5220	5220	200
612	20240802	105100	190245320	5220	5220	5220	5220	40
613	20240802	105000	190036520	5210	5210	5210	5210	0
614	20240802	104900	190036520	5210	5210	5210	5210	0
615	20240802	104800	190036520	5210	5250	5250	5210	514
616	20240802	104700	187347200	5250	5250	5250	5250	0
617	20240802	104600	187347200	5250	5230	5250	5230	3
618	20240802	104500	187331490	5230	5230	5230	5230	371
619	20240802	104400	185391160	5220	5220	5220	5220	100
620	20240802	104300	184869160	5220	5220	5220	5220	50
621	20240802	104200	184608160	5250	5250	5250	5250	50
622	20240802	104100	184345660	5240	5210	5240	5210	199
623	20240802	104000	183305900	5220	5220	5220	5220	203
624	20240802	103900	182246240	5240	5240	5240	5240	222
625	20240802	103800	181082960	5240	5210	5240	5210	1714
626	20240802	103700	172151480	5220	5260	5260	5220	8947
627	20240802	103600	125224930	5260	5260	5260	5260	0
628	20240802	103500	125224930	5260	5260	5260	5260	276
629	20240802	103400	123773170	5260	5260	5260	5260	324
630	20240802	103300	122068930	5260	5260	5260	5260	21
631	20240802	103200	121958470	5260	5280	5280	5260	226
632	20240802	103100	120767590	5290	5290	5290	5290	320
633	20240802	103000	119074790	5290	5290	5290	5290	20
634	20240802	102900	118968990	5290	5290	5290	5290	0
635	20240802	102800	118968990	5290	5290	5290	5290	0
636	20240802	102700	118968990	5290	5290	5290	5290	1
637	20240802	102600	118963700	5300	5300	5300	5300	0
638	20240802	102500	118963700	5300	5300	5300	5300	0
639	20240802	102400	118963700	5300	5300	5300	5300	0
640	20240802	102300	118963700	5300	5320	5320	5300	128
641	20240802	102200	118285280	5320	5320	5320	5320	1
642	20240802	102100	118279960	5300	5300	5300	5300	253
643	20240802	102000	116939060	5320	5320	5320	5320	1
644	20240802	101900	116933740	5320	5320	5320	5320	0
645	20240802	101800	116933740	5320	5320	5320	5320	13
646	20240802	101700	116864580	5320	5320	5320	5320	0
647	20240802	101600	116864580	5320	5320	5320	5320	1
648	20240802	101500	116859260	5320	5320	5320	5320	0
649	20240802	101400	116859260	5320	5320	5320	5320	0
650	20240802	101300	116859260	5320	5300	5320	5300	5
651	20240802	101200	116832720	5300	5280	5300	5280	318
652	20240802	101100	115150520	5280	5280	5280	5280	50
653	20240802	101000	114886520	5270	5270	5270	5270	0
654	20240802	100900	114886520	5270	5270	5270	5270	1
655	20240802	100800	114881250	5280	5280	5280	5280	0
656	20240802	100700	114881250	5280	5280	5280	5280	0
657	20240802	100600	114881250	5280	5280	5280	5280	0
658	20240802	100500	114881250	5280	5280	5280	5280	0
659	20240802	100400	114881250	5280	5280	5280	5280	1
660	20240802	100300	114875970	5260	5280	5280	5260	14
661	20240802	100200	114802150	5280	5280	5280	5280	0
662	20240802	100100	114802150	5280	5280	5280	5280	0
663	20240802	100000	114802150	5280	5280	5280	5280	3
664	20240802	095900	114786310	5280	5280	5280	5280	35
665	20240802	095800	114601510	5280	5280	5280	5280	0
666	20240802	095700	114601510	5280	5280	5280	5280	2
667	20240802	095600	114590950	5270	5270	5270	5270	5
668	20240802	095500	114564600	5270	5270	5270	5270	10
669	20240802	095400	114511900	5250	5250	5250	5250	0
670	20240802	095300	114511900	5250	5250	5250	5250	200
671	20240802	095200	113461900	5250	5250	5250	5250	500
672	20240802	095100	110836900	5250	5250	5250	5250	110
673	20240802	095000	110259400	5250	5250	5250	5250	0
674	20240802	094900	110259400	5250	5250	5250	5250	0
675	20240802	094800	110259400	5250	5250	5250	5250	15
676	20240802	094700	110180650	5250	5280	5280	5250	3973
677	20240802	094600	89259770	5280	5280	5280	5280	0
678	20240802	094500	89259770	5280	5280	5280	5280	9
679	20240802	094400	89212250	5280	5280	5280	5280	171
680	20240802	094300	88309370	5280	5280	5280	5280	0
681	20240802	094200	88309370	5280	5280	5280	5280	0
682	20240802	094100	88309370	5280	5280	5280	5280	0
683	20240802	094000	88309370	5280	5280	5280	5280	3
684	20240802	093900	88293530	5270	5270	5270	5270	0
685	20240802	093800	88293530	5270	5270	5270	5270	100
686	20240802	093700	87766530	5270	5270	5270	5270	0
687	20240802	093600	87766530	5270	5270	5270	5270	2
688	20240802	093500	87755990	5280	5290	5290	5250	7527
689	20240802	093400	48076210	5300	5300	5300	5300	0
690	20240802	093300	48076210	5300	5300	5300	5300	10
691	20240802	093200	48023210	5300	5300	5300	5300	1
692	20240802	093100	48017910	5290	5290	5290	5290	0
693	20240802	093000	48017910	5290	5290	5290	5290	11
694	20240802	092900	47959720	5290	5320	5320	5290	4
695	20240802	092800	47938470	5320	5320	5320	5320	3
696	20240802	092700	47922510	5320	5320	5320	5320	0
697	20240802	092600	47922510	5320	5320	5320	5320	2
698	20240802	092500	47911870	5320	5320	5320	5320	0
699	20240802	092400	47911870	5320	5320	5320	5320	0
700	20240802	092300	47911870	5320	5320	5320	5320	200
701	20240802	092200	46847870	5280	5280	5280	5280	1
702	20240802	092100	46842590	5270	5280	5280	5270	280
703	20240802	092000	45366700	5300	5310	5310	5300	4411
704	20240802	091900	21966920	5310	5310	5310	5310	93
705	20240802	091800	21473090	5310	5310	5310	5310	0
706	20240802	091700	21473090	5310	5310	5310	5310	0
707	20240802	091600	21473090	5310	5310	5310	5310	356
708	20240802	091500	19582730	5310	5340	5340	5300	1634
709	20240802	091400	10906100	5340	5340	5340	5340	0
710	20240802	091300	10906100	5340	5340	5340	5340	3
711	20240802	091200	10890080	5340	5340	5340	5340	200
712	20240802	091100	9822080	5310	5330	5330	5310	300
713	20240802	091000	8225080	5330	5320	5330	5300	552
714	20240802	090900	5289010	5340	5340	5340	5340	0
715	20240802	090800	5289010	5340	5340	5340	5340	2
716	20240802	090700	5278330	5340	5340	5340	5340	12
717	20240802	090600	5214250	5350	5370	5370	5350	50
718	20240802	090500	4946150	5350	5400	5400	5350	433
719	20240802	090400	2624530	5400	5410	5410	5390	123
720	20240802	090300	1961190	5420	5420	5420	5420	0
721	20240802	090200	1961190	5420	5450	5480	5420	304
722	20240802	090100	298420	5420	5420	5420	5420	0
723	20240802	090000	298420	5420	5450	5450	5420	55