KissMeData/425290/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212600	123523120	2405	2405	2405	2405	692
3	20240802	212500	123523120	2405	2405	2405	2405	0
4	20240802	212400	123523120	2405	2405	2405	2405	0
5	20240802	212300	123523120	2405	2405	2405	2405	0
6	20240802	212200	123523120	2405	2405	2405	2405	0
7	20240802	212100	123523120	2405	2405	2405	2405	0
8	20240802	212000	123523120	2405	2405	2405	2405	0
9	20240802	211900	123523120	2405	2405	2405	2405	0
10	20240802	211800	123523120	2405	2405	2405	2405	0
11	20240802	211700	123523120	2405	2405	2405	2405	0
12	20240802	211600	123523120	2405	2405	2405	2405	0
13	20240802	211500	123523120	2405	2405	2405	2405	0
14	20240802	211400	123523120	2405	2405	2405	2405	0
15	20240802	211300	123523120	2405	2405	2405	2405	0
16	20240802	211200	123523120	2405	2405	2405	2405	0
17	20240802	211100	123523120	2405	2405	2405	2405	0
18	20240802	211000	123523120	2405	2405	2405	2405	0
19	20240802	210900	123523120	2405	2405	2405	2405	0
20	20240802	210800	123523120	2405	2405	2405	2405	0
21	20240802	210700	123523120	2405	2405	2405	2405	0
22	20240802	210600	123523120	2405	2405	2405	2405	0
23	20240802	210500	123523120	2405	2405	2405	2405	0
24	20240802	210400	123523120	2405	2405	2405	2405	0
25	20240802	210300	123523120	2405	2405	2405	2405	0
26	20240802	210200	123523120	2405	2405	2405	2405	0
27	20240802	210100	123523120	2405	2405	2405	2405	0
28	20240802	210000	123523120	2405	2405	2405	2405	0
29	20240802	205900	123523120	2405	2405	2405	2405	0
30	20240802	205800	123523120	2405	2405	2405	2405	0
31	20240802	205700	123523120	2405	2405	2405	2405	0
32	20240802	205600	123523120	2405	2405	2405	2405	692
33	20240802	205500	123523120	2405	2405	2405	2405	0
34	20240802	205400	123523120	2405	2405	2405	2405	0
35	20240802	205300	123523120	2405	2405	2405	2405	0
36	20240802	205200	123523120	2405	2405	2405	2405	0
37	20240802	205100	123523120	2405	2405	2405	2405	0
38	20240802	205000	123523120	2405	2405	2405	2405	0
39	20240802	204900	123523120	2405	2405	2405	2405	0
40	20240802	204800	123523120	2405	2405	2405	2405	0
41	20240802	204700	123523120	2405	2405	2405	2405	0
42	20240802	204600	123523120	2405	2405	2405	2405	0
43	20240802	204500	123523120	2405	2405	2405	2405	0
44	20240802	204400	123523120	2405	2405	2405	2405	0
45	20240802	204300	123523120	2405	2405	2405	2405	0
46	20240802	204200	123523120	2405	2405	2405	2405	0
47	20240802	204100	123523120	2405	2405	2405	2405	0
48	20240802	204000	123523120	2405	2405	2405	2405	0
49	20240802	203900	123523120	2405	2405	2405	2405	0
50	20240802	203800	123523120	2405	2405	2405	2405	0
51	20240802	203700	123523120	2405	2405	2405	2405	0
52	20240802	203600	123523120	2405	2405	2405	2405	0
53	20240802	203500	123523120	2405	2405	2405	2405	0
54	20240802	203400	123523120	2405	2405	2405	2405	0
55	20240802	203300	123523120	2405	2405	2405	2405	0
56	20240802	203200	123523120	2405	2405	2405	2405	0
57	20240802	203100	123523120	2405	2405	2405	2405	0
58	20240802	203000	123523120	2405	2405	2405	2405	0
59	20240802	202900	123523120	2405	2405	2405	2405	0
60	20240802	202800	123523120	2405	2405	2405	2405	0
61	20240802	202700	123523120	2405	2405	2405	2405	0
62	20240802	202600	123523120	2405	2405	2405	2405	692
63	20240802	202500	123523120	2405	2405	2405	2405	0
64	20240802	202400	123523120	2405	2405	2405	2405	0
65	20240802	202300	123523120	2405	2405	2405	2405	0
66	20240802	202200	123523120	2405	2405	2405	2405	0
67	20240802	202100	123523120	2405	2405	2405	2405	0
68	20240802	202000	123523120	2405	2405	2405	2405	0
69	20240802	201900	123523120	2405	2405	2405	2405	0
70	20240802	201800	123523120	2405	2405	2405	2405	0
71	20240802	201700	123523120	2405	2405	2405	2405	0
72	20240802	201600	123523120	2405	2405	2405	2405	0
73	20240802	201500	123523120	2405	2405	2405	2405	0
74	20240802	201400	123523120	2405	2405	2405	2405	0
75	20240802	201300	123523120	2405	2405	2405	2405	0
76	20240802	201200	123523120	2405	2405	2405	2405	0
77	20240802	201100	123523120	2405	2405	2405	2405	0
78	20240802	201000	123523120	2405	2405	2405	2405	0
79	20240802	200900	123523120	2405	2405	2405	2405	0
80	20240802	200800	123523120	2405	2405	2405	2405	0
81	20240802	200700	123523120	2405	2405	2405	2405	0
82	20240802	200600	123523120	2405	2405	2405	2405	0
83	20240802	200500	123523120	2405	2405	2405	2405	0
84	20240802	200400	123523120	2405	2405	2405	2405	0
85	20240802	200300	123523120	2405	2405	2405	2405	0
86	20240802	200200	123523120	2405	2405	2405	2405	0
87	20240802	200100	123523120	2405	2405	2405	2405	0
88	20240802	200000	123523120	2405	2405	2405	2405	0
89	20240802	195900	123523120	2405	2405	2405	2405	0
90	20240802	195800	123523120	2405	2405	2405	2405	0
91	20240802	195700	123523120	2405	2405	2405	2405	0
92	20240802	195600	123523120	2405	2405	2405	2405	692
93	20240802	195500	123523120	2405	2405	2405	2405	0
94	20240802	195400	123523120	2405	2405	2405	2405	0
95	20240802	195300	123523120	2405	2405	2405	2405	0
96	20240802	195200	123523120	2405	2405	2405	2405	0
97	20240802	195100	123523120	2405	2405	2405	2405	0
98	20240802	195000	123523120	2405	2405	2405	2405	0
99	20240802	194900	123523120	2405	2405	2405	2405	0
100	20240802	194800	123523120	2405	2405	2405	2405	0
101	20240802	194700	123523120	2405	2405	2405	2405	0
102	20240802	194600	123523120	2405	2405	2405	2405	0
103	20240802	194500	123523120	2405	2405	2405	2405	0
104	20240802	194400	123523120	2405	2405	2405	2405	0
105	20240802	194300	123523120	2405	2405	2405	2405	0
106	20240802	194200	123523120	2405	2405	2405	2405	0
107	20240802	194100	123523120	2405	2405	2405	2405	0
108	20240802	194000	123523120	2405	2405	2405	2405	0
109	20240802	193900	123523120	2405	2405	2405	2405	0
110	20240802	193800	123523120	2405	2405	2405	2405	0
111	20240802	193700	123523120	2405	2405	2405	2405	0
112	20240802	193600	123523120	2405	2405	2405	2405	0
113	20240802	193500	123523120	2405	2405	2405	2405	0
114	20240802	193400	123523120	2405	2405	2405	2405	0
115	20240802	193300	123523120	2405	2405	2405	2405	0
116	20240802	193200	123523120	2405	2405	2405	2405	0
117	20240802	193100	123523120	2405	2405	2405	2405	0
118	20240802	193000	123523120	2405	2405	2405	2405	0
119	20240802	192900	123523120	2405	2405	2405	2405	0
120	20240802	192800	123523120	2405	2405	2405	2405	0
121	20240802	192700	123523120	2405	2405	2405	2405	0
122	20240802	192600	123523120	2405	2405	2405	2405	692
123	20240802	192500	123523120	2405	2405	2405	2405	0
124	20240802	192400	123523120	2405	2405	2405	2405	0
125	20240802	192300	123523120	2405	2405	2405	2405	0
126	20240802	192200	123523120	2405	2405	2405	2405	0
127	20240802	192100	123523120	2405	2405	2405	2405	0
128	20240802	192000	123523120	2405	2405	2405	2405	0
129	20240802	191900	123523120	2405	2405	2405	2405	0
130	20240802	191800	123523120	2405	2405	2405	2405	0
131	20240802	191700	123523120	2405	2405	2405	2405	0
132	20240802	191600	123523120	2405	2405	2405	2405	0
133	20240802	191500	123523120	2405	2405	2405	2405	0
134	20240802	191400	123523120	2405	2405	2405	2405	0
135	20240802	191300	123523120	2405	2405	2405	2405	0
136	20240802	191200	123523120	2405	2405	2405	2405	0
137	20240802	191100	123523120	2405	2405	2405	2405	0
138	20240802	191000	123523120	2405	2405	2405	2405	0
139	20240802	190900	123523120	2405	2405	2405	2405	0
140	20240802	190800	123523120	2405	2405	2405	2405	0
141	20240802	190700	123523120	2405	2405	2405	2405	0
142	20240802	190600	123523120	2405	2405	2405	2405	0
143	20240802	190500	123523120	2405	2405	2405	2405	0
144	20240802	190400	123523120	2405	2405	2405	2405	0
145	20240802	190300	123523120	2405	2405	2405	2405	0
146	20240802	190200	123523120	2405	2405	2405	2405	0
147	20240802	190100	123523120	2405	2405	2405	2405	0
148	20240802	190000	123523120	2405	2405	2405	2405	0
149	20240802	185900	123523120	2405	2405	2405	2405	0
150	20240802	185800	123523120	2405	2405	2405	2405	0
151	20240802	185700	123523120	2405	2405	2405	2405	0
152	20240802	185600	123523120	2405	2405	2405	2405	692
153	20240802	185500	123523120	2405	2405	2405	2405	0
154	20240802	185400	123523120	2405	2405	2405	2405	0
155	20240802	185300	123523120	2405	2405	2405	2405	0
156	20240802	185200	123523120	2405	2405	2405	2405	0
157	20240802	185100	123523120	2405	2405	2405	2405	0
158	20240802	185000	123523120	2405	2405	2405	2405	0
159	20240802	184900	123523120	2405	2405	2405	2405	0
160	20240802	184800	123523120	2405	2405	2405	2405	0
161	20240802	184700	123523120	2405	2405	2405	2405	0
162	20240802	184600	123523120	2405	2405	2405	2405	0
163	20240802	184500	123523120	2405	2405	2405	2405	0
164	20240802	184400	123523120	2405	2405	2405	2405	0
165	20240802	184300	123523120	2405	2405	2405	2405	0
166	20240802	184200	123523120	2405	2405	2405	2405	0
167	20240802	184100	123523120	2405	2405	2405	2405	0
168	20240802	184000	123523120	2405	2405	2405	2405	0
169	20240802	183900	123523120	2405	2405	2405	2405	0
170	20240802	183800	123523120	2405	2405	2405	2405	0
171	20240802	183700	123523120	2405	2405	2405	2405	0
172	20240802	183600	123523120	2405	2405	2405	2405	0
173	20240802	183500	123523120	2405	2405	2405	2405	0
174	20240802	183400	123523120	2405	2405	2405	2405	0
175	20240802	183300	123523120	2405	2405	2405	2405	0
176	20240802	183200	123523120	2405	2405	2405	2405	0
177	20240802	183100	123523120	2405	2405	2405	2405	0
178	20240802	183000	123523120	2405	2405	2405	2405	0
179	20240802	182900	123523120	2405	2405	2405	2405	0
180	20240802	182800	123523120	2405	2405	2405	2405	0
181	20240802	182700	123523120	2405	2405	2405	2405	0
182	20240802	182600	123523120	2405	2405	2405	2405	692
183	20240802	182500	123523120	2405	2405	2405	2405	0
184	20240802	182400	123523120	2405	2405	2405	2405	0
185	20240802	182300	123523120	2405	2405	2405	2405	0
186	20240802	182200	123523120	2405	2405	2405	2405	0
187	20240802	182100	123523120	2405	2405	2405	2405	0
188	20240802	182000	123523120	2405	2405	2405	2405	0
189	20240802	181900	123523120	2405	2405	2405	2405	0
190	20240802	181800	123523120	2405	2405	2405	2405	0
191	20240802	181700	123523120	2405	2405	2405	2405	0
192	20240802	181600	123523120	2405	2405	2405	2405	0
193	20240802	181500	123523120	2405	2405	2405	2405	0
194	20240802	181400	123523120	2405	2405	2405	2405	0
195	20240802	181300	123523120	2405	2405	2405	2405	0
196	20240802	181200	123523120	2405	2405	2405	2405	0
197	20240802	181100	123523120	2405	2405	2405	2405	0
198	20240802	181000	123523120	2405	2405	2405	2405	0
199	20240802	180900	123523120	2405	2405	2405	2405	0
200	20240802	180800	123523120	2405	2405	2405	2405	0
201	20240802	180700	123523120	2405	2405	2405	2405	0
202	20240802	180600	123523120	2405	2405	2405	2405	0
203	20240802	180500	123523120	2405	2405	2405	2405	0
204	20240802	180400	123523120	2405	2405	2405	2405	0
205	20240802	180300	123523120	2405	2405	2405	2405	0
206	20240802	180200	123523120	2405	2405	2405	2405	0
207	20240802	180100	123523120	2405	2405	2405	2405	0
208	20240802	180000	123523120	2405	2405	2405	2405	0
209	20240802	175900	123523120	2405	2405	2405	2405	0
210	20240802	175800	123523120	2405	2405	2405	2405	0
211	20240802	175700	123523120	2405	2405	2405	2405	0
212	20240802	175600	123523120	2405	2405	2405	2405	692
213	20240802	175500	123523120	2405	2405	2405	2405	0
214	20240802	175400	123523120	2405	2405	2405	2405	0
215	20240802	175300	123523120	2405	2405	2405	2405	0
216	20240802	175200	123523120	2405	2405	2405	2405	0
217	20240802	175100	123523120	2405	2405	2405	2405	0
218	20240802	175000	123523120	2405	2405	2405	2405	0
219	20240802	174900	123523120	2405	2405	2405	2405	0
220	20240802	174800	123523120	2405	2405	2405	2405	0
221	20240802	174700	123523120	2405	2405	2405	2405	0
222	20240802	174600	123523120	2405	2405	2405	2405	0
223	20240802	174500	123523120	2405	2405	2405	2405	0
224	20240802	174400	123523120	2405	2405	2405	2405	0
225	20240802	174300	123523120	2405	2405	2405	2405	0
226	20240802	174200	123523120	2405	2405	2405	2405	0
227	20240802	174100	123523120	2405	2405	2405	2405	0
228	20240802	174000	123523120	2405	2405	2405	2405	0
229	20240802	173900	123523120	2405	2405	2405	2405	0
230	20240802	173800	123523120	2405	2405	2405	2405	0
231	20240802	173700	123523120	2405	2405	2405	2405	0
232	20240802	173600	123523120	2405	2405	2405	2405	0
233	20240802	173500	123523120	2405	2405	2405	2405	0
234	20240802	173400	123523120	2405	2405	2405	2405	0
235	20240802	173300	123523120	2405	2405	2405	2405	0
236	20240802	173200	123523120	2405	2405	2405	2405	0
237	20240802	173100	123523120	2405	2405	2405	2405	0
238	20240802	173000	123523120	2405	2405	2405	2405	0
239	20240802	172900	123523120	2405	2405	2405	2405	0
240	20240802	172800	123523120	2405	2405	2405	2405	0
241	20240802	172700	123523120	2405	2405	2405	2405	0
242	20240802	172600	123523120	2405	2405	2405	2405	692
243	20240802	172500	123523120	2405	2405	2405	2405	0
244	20240802	172400	123523120	2405	2405	2405	2405	0
245	20240802	172300	123523120	2405	2405	2405	2405	0
246	20240802	172200	123523120	2405	2405	2405	2405	0
247	20240802	172100	123523120	2405	2405	2405	2405	0
248	20240802	172000	123523120	2405	2405	2405	2405	0
249	20240802	171900	123523120	2405	2405	2405	2405	0
250	20240802	171800	123523120	2405	2405	2405	2405	0
251	20240802	171700	123523120	2405	2405	2405	2405	0
252	20240802	171600	123523120	2405	2405	2405	2405	0
253	20240802	171500	123523120	2405	2405	2405	2405	0
254	20240802	171400	123523120	2405	2405	2405	2405	0
255	20240802	171300	123523120	2405	2405	2405	2405	0
256	20240802	171200	123523120	2405	2405	2405	2405	0
257	20240802	171100	123523120	2405	2405	2405	2405	0
258	20240802	171000	123523120	2405	2405	2405	2405	0
259	20240802	170900	123523120	2405	2405	2405	2405	0
260	20240802	170800	123523120	2405	2405	2405	2405	0
261	20240802	170700	123523120	2405	2405	2405	2405	0
262	20240802	170600	123523120	2405	2405	2405	2405	0
263	20240802	170500	123523120	2405	2405	2405	2405	0
264	20240802	170400	123523120	2405	2405	2405	2405	0
265	20240802	170300	123523120	2405	2405	2405	2405	0
266	20240802	170200	123523120	2405	2405	2405	2405	0
267	20240802	170100	123523120	2405	2405	2405	2405	0
268	20240802	170000	123523120	2405	2405	2405	2405	0
269	20240802	165900	123523120	2405	2405	2405	2405	0
270	20240802	165800	123523120	2405	2405	2405	2405	0
271	20240802	165700	123523120	2405	2405	2405	2405	0
272	20240802	165600	123523120	2405	2405	2405	2405	692
273	20240802	165500	123523120	2405	2405	2405	2405	0
274	20240802	165400	123523120	2405	2405	2405	2405	0
275	20240802	165300	123523120	2405	2405	2405	2405	0
276	20240802	165200	123523120	2405	2405	2405	2405	0
277	20240802	165100	123523120	2405	2405	2405	2405	0
278	20240802	165000	123523120	2405	2405	2405	2405	0
279	20240802	164900	123523120	2405	2405	2405	2405	0
280	20240802	164800	123523120	2405	2405	2405	2405	0
281	20240802	164700	123523120	2405	2405	2405	2405	0
282	20240802	164600	123523120	2405	2405	2405	2405	0
283	20240802	164500	123523120	2405	2405	2405	2405	0
284	20240802	164400	123523120	2405	2405	2405	2405	0
285	20240802	164300	123523120	2405	2405	2405	2405	0
286	20240802	164200	123523120	2405	2405	2405	2405	0
287	20240802	164100	123523120	2405	2405	2405	2405	0
288	20240802	164000	123523120	2405	2405	2405	2405	0
289	20240802	163900	123523120	2405	2405	2405	2405	0
290	20240802	163800	123523120	2405	2405	2405	2405	0
291	20240802	163700	123523120	2405	2405	2405	2405	0
292	20240802	163600	123523120	2405	2405	2405	2405	0
293	20240802	163500	123523120	2405	2405	2405	2405	0
294	20240802	163400	123523120	2405	2405	2405	2405	0
295	20240802	163300	123523120	2405	2405	2405	2405	0
296	20240802	163200	123523120	2405	2405	2405	2405	0
297	20240802	163100	123523120	2405	2405	2405	2405	0
298	20240802	163000	123523120	2405	2405	2405	2405	0
299	20240802	162900	123523120	2405	2405	2405	2405	0
300	20240802	162800	123523120	2405	2405	2405	2405	0
301	20240802	162700	123523120	2405	2405	2405	2405	0
302	20240802	162600	123523120	2405	2405	2405	2405	692
303	20240802	162500	123523120	2405	2405	2405	2405	0
304	20240802	162400	123523120	2405	2405	2405	2405	0
305	20240802	162300	123523120	2405	2405	2405	2405	0
306	20240802	162200	123523120	2405	2405	2405	2405	0
307	20240802	162100	123523120	2405	2405	2405	2405	0
308	20240802	162000	123523120	2405	2405	2405	2405	0
309	20240802	161900	123523120	2405	2405	2405	2405	0
310	20240802	161800	123523120	2405	2405	2405	2405	0
311	20240802	161700	123523120	2405	2405	2405	2405	0
312	20240802	161600	123523120	2405	2405	2405	2405	0
313	20240802	161500	123523120	2405	2405	2405	2405	0
314	20240802	161400	123523120	2405	2405	2405	2405	0
315	20240802	161300	123523120	2405	2405	2405	2405	0
316	20240802	161200	123523120	2405	2405	2405	2405	0
317	20240802	161100	123523120	2405	2405	2405	2405	0
318	20240802	161000	123523120	2405	2405	2405	2405	0
319	20240802	160900	123523120	2405	2405	2405	2405	0
320	20240802	160800	123523120	2405	2405	2405	2405	0
321	20240802	160700	123523120	2405	2405	2405	2405	0
322	20240802	160600	123523120	2405	2405	2405	2405	0
323	20240802	160500	123523120	2405	2405	2405	2405	0
324	20240802	160400	123523120	2405	2405	2405	2405	0
325	20240802	160300	123523120	2405	2405	2405	2405	0
326	20240802	160200	123523120	2405	2405	2405	2405	0
327	20240802	160100	123523120	2405	2405	2405	2405	0
328	20240802	160000	123523120	2405	2405	2405	2405	0
329	20240802	155900	123523120	2405	2405	2405	2405	0
330	20240802	155800	123523120	2405	2405	2405	2405	0
331	20240802	155700	123523120	2405	2405	2405	2405	0
332	20240802	155600	123523120	2405	2405	2405	2405	692
333	20240802	155500	123523120	2405	2405	2405	2405	0
334	20240802	155400	123523120	2405	2405	2405	2405	0
335	20240802	155300	123523120	2405	2405	2405	2405	0
336	20240802	155200	123523120	2405	2405	2405	2405	0
337	20240802	155100	123523120	2405	2405	2405	2405	0
338	20240802	155000	123523120	2405	2405	2405	2405	0
339	20240802	154900	123523120	2405	2405	2405	2405	0
340	20240802	154800	123523120	2405	2405	2405	2405	0
341	20240802	154700	123523120	2405	2405	2405	2405	0
342	20240802	154600	123523120	2405	2405	2405	2405	0
343	20240802	154500	123523120	2405	2405	2405	2405	0
344	20240802	154400	123523120	2405	2405	2405	2405	0
345	20240802	154300	123523120	2405	2405	2405	2405	0
346	20240802	154200	123523120	2405	2405	2405	2405	0
347	20240802	154100	123523120	2405	2405	2405	2405	0
348	20240802	154000	123523120	2405	2405	2405	2405	0
349	20240802	153900	123523120	2405	2405	2405	2405	0
350	20240802	153800	123523120	2405	2405	2405	2405	0
351	20240802	153700	123523120	2405	2405	2405	2405	0
352	20240802	153600	123523120	2405	2405	2405	2405	0
353	20240802	153500	123523120	2405	2405	2405	2405	0
354	20240802	153400	123523120	2405	2405	2405	2405	0
355	20240802	153300	123523120	2405	2405	2405	2405	0
356	20240802	153200	123523120	2405	2405	2405	2405	0
357	20240802	153100	123523120	2405	2405	2405	2405	0
358	20240802	153000	123523120	2405	2405	2405	2405	692
359	20240802	152900	121858860	2405	2405	2405	2405	0
360	20240802	152800	121858860	2405	2405	2405	2405	0
361	20240802	152700	121858860	2405	2405	2405	2405	0
362	20240802	152600	121858860	2405	2405	2405	2405	0
363	20240802	152500	121858860	2405	2405	2405	2405	0
364	20240802	152400	121858860	2405	2405	2405	2405	0
365	20240802	152300	121858860	2405	2405	2405	2405	0
366	20240802	152200	121858860	2405	2405	2405	2405	0
367	20240802	152100	121858860	2405	2405	2405	2405	0
368	20240802	152000	121858860	2405	2405	2405	2405	0
369	20240802	151900	121858860	2405	2360	2405	2350	5214
370	20240802	151800	109587270	2400	2400	2400	2370	86
371	20240802	151700	109382645	2390	2355	2400	2355	2889
372	20240802	151600	102578135	2355	2375	2375	2355	52
373	20240802	151500	102454675	2375	2355	2375	2355	594
374	20240802	151400	101050570	2355	2370	2370	2355	37
375	20240802	151300	100963160	2375	2375	2375	2375	99
376	20240802	151200	100728035	2375	2375	2375	2375	0
377	20240802	151100	100728035	2375	2375	2375	2375	427
378	20240802	151000	99713910	2410	2400	2410	2400	5
379	20240802	150900	99701870	2375	2405	2405	2375	1000
380	20240802	150800	97312810	2420	2420	2420	2420	0
381	20240802	150700	97312810	2420	2420	2420	2420	0
382	20240802	150600	97312810	2420	2420	2420	2420	0
383	20240802	150500	97312810	2420	2420	2420	2420	0
384	20240802	150400	97312810	2420	2420	2420	2420	0
385	20240802	150300	97312810	2420	2420	2420	2420	0
386	20240802	150200	97312810	2420	2420	2420	2420	0
387	20240802	150100	97312810	2420	2420	2420	2420	0
388	20240802	150000	97312810	2420	2420	2420	2420	0
389	20240802	145900	97312810	2420	2420	2420	2420	0
390	20240802	145800	97312810	2420	2420	2420	2420	0
391	20240802	145700	97312810	2420	2410	2420	2405	1301
392	20240802	145600	94182740	2420	2420	2420	2420	0
393	20240802	145500	94182740	2420	2420	2420	2420	0
394	20240802	145400	94182740	2420	2420	2420	2420	0
395	20240802	145300	94182740	2420	2420	2420	2420	0
396	20240802	145200	94182740	2420	2420	2420	2420	1
397	20240802	145100	94180320	2410	2410	2410	2410	50
398	20240802	145000	94059820	2425	2425	2425	2425	0
399	20240802	144900	94059820	2425	2425	2425	2425	0
400	20240802	144800	94059820	2425	2425	2425	2425	0
401	20240802	144700	94059820	2425	2425	2425	2425	134
402	20240802	144600	93734870	2425	2425	2425	2425	0
403	20240802	144500	93734870	2425	2425	2425	2425	0
404	20240802	144400	93734870	2425	2425	2425	2425	0
405	20240802	144300	93734870	2425	2425	2425	2425	27
406	20240802	144200	93669395	2405	2405	2405	2405	0
407	20240802	144100	93669395	2405	2405	2405	2405	500
408	20240802	144000	92466895	2430	2430	2430	2430	0
409	20240802	143900	92466895	2430	2430	2430	2430	0
410	20240802	143800	92466895	2430	2430	2430	2430	0
411	20240802	143700	92466895	2430	2430	2430	2430	0
412	20240802	143600	92466895	2430	2425	2430	2425	2002
413	20240802	143500	87612040	2425	2425	2425	2425	0
414	20240802	143400	87612040	2425	2415	2430	2405	2482
415	20240802	143300	81627225	2420	2420	2420	2420	500
416	20240802	143200	80417225	2405	2405	2405	2405	0
417	20240802	143100	80417225	2405	2405	2405	2405	1
418	20240802	143000	80414820	2410	2415	2415	2410	2
419	20240802	142900	80409995	2420	2420	2420	2420	0
420	20240802	142800	80409995	2420	2420	2420	2420	1
421	20240802	142700	80407575	2405	2405	2405	2405	0
422	20240802	142600	80407575	2405	2405	2405	2405	0
423	20240802	142500	80407575	2405	2410	2410	2405	7
424	20240802	142400	80390715	2420	2420	2420	2420	0
425	20240802	142300	80390715	2420	2420	2420	2420	0
426	20240802	142200	80390715	2420	2420	2420	2420	1
427	20240802	142100	80388295	2400	2400	2400	2400	0
428	20240802	142000	80388295	2400	2420	2420	2400	55
429	20240802	141900	80256250	2400	2420	2420	2400	454
430	20240802	141800	79165570	2420	2420	2420	2420	8
431	20240802	141700	79146210	2420	2420	2420	2420	0
432	20240802	141600	79146210	2420	2420	2420	2420	1
433	20240802	141500	79143790	2400	2400	2400	2400	1000
434	20240802	141400	76743790	2415	2415	2415	2415	0
435	20240802	141300	76743790	2415	2415	2415	2415	0
436	20240802	141200	76743790	2415	2415	2415	2415	0
437	20240802	141100	76743790	2415	2415	2415	2415	100
438	20240802	141000	76502290	2420	2420	2420	2420	0
439	20240802	140900	76502290	2420	2420	2420	2420	0
440	20240802	140800	76502290	2420	2420	2420	2420	0
441	20240802	140700	76502290	2420	2420	2420	2420	0
442	20240802	140600	76502290	2420	2420	2420	2420	0
443	20240802	140500	76502290	2420	2420	2420	2420	0
444	20240802	140400	76502290	2420	2420	2420	2420	1
445	20240802	140300	76499870	2415	2415	2430	2415	301
446	20240802	140200	75772940	2425	2420	2425	2420	2061
447	20240802	140100	70775385	2425	2425	2425	2425	0
448	20240802	140000	70775385	2425	2425	2425	2425	0
449	20240802	135900	70775385	2425	2420	2425	2420	976
450	20240802	135800	68413455	2425	2420	2425	2420	265
451	20240802	135700	67772150	2420	2420	2420	2420	7
452	20240802	135600	67755210	2430	2430	2430	2430	0
453	20240802	135500	67755210	2430	2425	2430	2425	1665
454	20240802	135400	63710660	2425	2425	2425	2425	249
455	20240802	135300	63106835	2430	2425	2430	2420	160
456	20240802	135200	62718975	2420	2400	2420	2400	169
457	20240802	135100	62311725	2400	2400	2400	2400	0
458	20240802	135000	62311725	2400	2400	2400	2400	0
459	20240802	134900	62311725	2400	2400	2400	2400	712
460	20240802	134800	60602925	2400	2400	2400	2400	500
461	20240802	134700	59402925	2395	2395	2395	2395	0
462	20240802	134600	59402925	2395	2395	2395	2395	200
463	20240802	134500	58923925	2395	2395	2395	2395	489
464	20240802	134400	57752770	2395	2395	2395	2395	103
465	20240802	134300	57506085	2395	2390	2395	2390	4
466	20240802	134200	57496510	2395	2395	2395	2395	439
467	20240802	134100	56445105	2380	2380	2380	2380	39
468	20240802	134000	56352285	2380	2380	2380	2380	19
469	20240802	133900	56307065	2395	2395	2395	2395	0
470	20240802	133800	56307065	2395	2395	2395	2395	0
471	20240802	133700	56307065	2395	2395	2395	2395	0
472	20240802	133600	56307065	2395	2385	2395	2385	16
473	20240802	133500	56268845	2395	2390	2395	2380	122
474	20240802	133400	55977480	2390	2390	2390	2390	0
475	20240802	133300	55977480	2390	2390	2390	2390	0
476	20240802	133200	55977480	2390	2390	2390	2390	0
477	20240802	133100	55977480	2390	2390	2390	2390	0
478	20240802	133000	55977480	2390	2390	2390	2390	0
479	20240802	132900	55977480	2390	2390	2390	2390	0
480	20240802	132800	55977480	2390	2390	2390	2390	0
481	20240802	132700	55977480	2390	2390	2390	2390	0
482	20240802	132600	55977480	2390	2390	2390	2390	1
483	20240802	132500	55975090	2370	2370	2370	2370	0
484	20240802	132400	55975090	2370	2370	2370	2370	0
485	20240802	132300	55975090	2370	2370	2370	2370	0
486	20240802	132200	55975090	2370	2370	2370	2370	138
487	20240802	132100	55648030	2370	2365	2370	2365	2
488	20240802	132000	55643295	2365	2360	2365	2360	551
489	20240802	131900	54340815	2360	2360	2360	2360	0
490	20240802	131800	54340815	2360	2360	2360	2360	50
491	20240802	131700	54222815	2360	2360	2360	2360	0
492	20240802	131600	54222815	2360	2360	2360	2360	0
493	20240802	131500	54222815	2360	2360	2360	2360	1
494	20240802	131400	54220455	2355	2355	2355	2355	57
495	20240802	131300	54086220	2355	2355	2355	2355	0
496	20240802	131200	54086220	2355	2355	2355	2355	0
497	20240802	131100	54086220	2355	2355	2355	2355	0
498	20240802	131000	54086220	2355	2355	2355	2355	0
499	20240802	130900	54086220	2355	2355	2355	2355	0
500	20240802	130800	54086220	2355	2355	2355	2355	0
501	20240802	130700	54086220	2355	2355	2355	2355	0
502	20240802	130600	54086220	2355	2355	2355	2355	0
503	20240802	130500	54086220	2355	2355	2355	2355	0
504	20240802	130400	54086220	2355	2355	2355	2355	0
505	20240802	130300	54086220	2355	2355	2355	2355	0
506	20240802	130200	54086220	2355	2355	2355	2355	0
507	20240802	130100	54086220	2355	2355	2355	2355	0
508	20240802	130000	54086220	2355	2355	2355	2355	0
509	20240802	125900	54086220	2355	2355	2355	2355	0
510	20240802	125800	54086220	2355	2355	2355	2355	0
511	20240802	125700	54086220	2355	2355	2355	2355	0
512	20240802	125600	54086220	2355	2355	2355	2355	0
513	20240802	125500	54086220	2355	2355	2355	2355	0
514	20240802	125400	54086220	2355	2355	2355	2355	0
515	20240802	125300	54086220	2355	2355	2355	2355	0
516	20240802	125200	54086220	2355	2355	2355	2355	0
517	20240802	125100	54086220	2355	2355	2355	2355	0
518	20240802	125000	54086220	2355	2355	2355	2355	0
519	20240802	124900	54086220	2355	2355	2355	2355	0
520	20240802	124800	54086220	2355	2355	2355	2355	20
521	20240802	124700	54039120	2355	2355	2355	2355	0
522	20240802	124600	54039120	2355	2355	2355	2355	0
523	20240802	124500	54039120	2355	2355	2355	2355	0
524	20240802	124400	54039120	2355	2355	2355	2355	0
525	20240802	124300	54039120	2355	2355	2355	2355	0
526	20240802	124200	54039120	2355	2355	2355	2355	0
527	20240802	124100	54039120	2355	2355	2355	2355	0
528	20240802	124000	54039120	2355	2355	2355	2355	10
529	20240802	123900	54015570	2355	2355	2355	2355	0
530	20240802	123800	54015570	2355	2355	2355	2355	0
531	20240802	123700	54015570	2355	2355	2355	2355	0
532	20240802	123600	54015570	2355	2355	2355	2355	0
533	20240802	123500	54015570	2355	2355	2355	2355	0
534	20240802	123400	54015570	2355	2355	2355	2355	7
535	20240802	123300	53999085	2355	2355	2355	2355	0
536	20240802	123200	53999085	2355	2355	2355	2355	0
537	20240802	123100	53999085	2355	2350	2355	2350	3
538	20240802	123000	53992030	2350	2350	2350	2350	0
539	20240802	122900	53992030	2350	2350	2350	2350	0
540	20240802	122800	53992030	2350	2350	2350	2350	10
541	20240802	122700	53968530	2350	2350	2350	2350	37
542	20240802	122600	53881580	2350	2350	2350	2350	0
543	20240802	122500	53881580	2350	2350	2350	2350	1
544	20240802	122400	53879230	2350	2350	2350	2350	0
545	20240802	122300	53879230	2350	2350	2350	2350	0
546	20240802	122200	53879230	2350	2350	2350	2350	0
547	20240802	122100	53879230	2350	2350	2350	2350	25
548	20240802	122000	53820480	2350	2350	2350	2350	25
549	20240802	121900	53761730	2355	2355	2355	2355	0
550	20240802	121800	53761730	2355	2355	2355	2355	0
551	20240802	121700	53761730	2355	2355	2355	2355	0
552	20240802	121600	53761730	2355	2355	2355	2355	0
553	20240802	121500	53761730	2355	2355	2355	2355	0
554	20240802	121400	53761730	2355	2355	2355	2355	0
555	20240802	121300	53761730	2355	2355	2355	2355	0
556	20240802	121200	53761730	2355	2355	2355	2355	0
557	20240802	121100	53761730	2355	2355	2355	2355	1
558	20240802	121000	53759375	2340	2340	2340	2340	0
559	20240802	120900	53759375	2340	2340	2340	2340	0
560	20240802	120800	53759375	2340	2340	2340	2340	0
561	20240802	120700	53759375	2340	2340	2340	2340	0
562	20240802	120600	53759375	2340	2340	2340	2340	0
563	20240802	120500	53759375	2340	2340	2340	2340	0
564	20240802	120400	53759375	2340	2340	2340	2340	1
565	20240802	120300	53757035	2340	2340	2340	2340	0
566	20240802	120200	53757035	2340	2340	2340	2340	0
567	20240802	120100	53757035	2340	2340	2340	2340	0
568	20240802	120000	53757035	2340	2340	2340	2340	0
569	20240802	115900	53757035	2340	2340	2340	2340	0
570	20240802	115800	53757035	2340	2340	2340	2340	0
571	20240802	115700	53757035	2340	2340	2340	2340	0
572	20240802	115600	53757035	2340	2340	2340	2340	0
573	20240802	115500	53757035	2340	2340	2340	2340	0
574	20240802	115400	53757035	2340	2340	2340	2340	0
575	20240802	115300	53757035	2340	2340	2340	2340	0
576	20240802	115200	53757035	2340	2340	2340	2340	0
577	20240802	115100	53757035	2340	2340	2340	2340	271
578	20240802	115000	53122895	2325	2335	2335	2325	3629
579	20240802	114900	44675590	2335	2350	2350	2335	1812
580	20240802	114800	40437805	2355	2355	2355	2355	1
581	20240802	114700	40435450	2360	2360	2360	2360	0
582	20240802	114600	40435450	2360	2360	2360	2360	0
583	20240802	114500	40435450	2360	2360	2360	2360	0
584	20240802	114400	40435450	2360	2360	2360	2360	0
585	20240802	114300	40435450	2360	2360	2360	2360	0
586	20240802	114200	40435450	2360	2360	2360	2360	0
587	20240802	114100	40435450	2360	2360	2360	2360	0
588	20240802	114000	40435450	2360	2360	2360	2360	0
589	20240802	113900	40435450	2360	2360	2360	2360	0
590	20240802	113800	40435450	2360	2360	2360	2360	0
591	20240802	113700	40435450	2360	2360	2360	2360	0
592	20240802	113600	40435450	2360	2360	2360	2360	0
593	20240802	113500	40435450	2360	2360	2360	2360	1
594	20240802	113400	40433090	2355	2355	2355	2355	1
595	20240802	113300	40430735	2360	2355	2360	2355	180
596	20240802	113200	40006825	2350	2350	2350	2350	1
597	20240802	113100	40004475	2355	2355	2355	2355	0
598	20240802	113000	40004475	2355	2350	2355	2350	1000
599	20240802	112900	37649700	2355	2355	2355	2355	0
600	20240802	112800	37649700	2355	2355	2355	2355	1
601	20240802	112700	37647345	2335	2335	2335	2335	1
602	20240802	112600	37645010	2360	2360	2360	2360	0
603	20240802	112500	37645010	2360	2360	2360	2360	0
604	20240802	112400	37645010	2360	2360	2360	2360	0
605	20240802	112300	37645010	2360	2360	2360	2360	0
606	20240802	112200	37645010	2360	2355	2360	2355	3
607	20240802	112100	37637935	2335	2335	2335	2335	0
608	20240802	112000	37637935	2335	2335	2335	2335	500
609	20240802	111900	36470435	2335	2335	2335	2335	672
610	20240802	111800	34901315	2350	2350	2350	2350	0
611	20240802	111700	34901315	2350	2345	2350	2345	2
612	20240802	111600	34896620	2360	2360	2360	2360	0
613	20240802	111500	34896620	2360	2345	2360	2345	235
614	20240802	111400	34345530	2345	2340	2345	2335	1089
615	20240802	111300	31801130	2335	2355	2355	2335	4000
616	20240802	111200	22431885	2390	2390	2390	2390	0
617	20240802	111100	22431885	2390	2390	2390	2390	0
618	20240802	111000	22431885	2390	2390	2390	2390	0
619	20240802	110900	22431885	2390	2390	2390	2390	0
620	20240802	110800	22431885	2390	2390	2390	2390	1
621	20240802	110700	22429495	2355	2355	2355	2355	0
622	20240802	110600	22429495	2355	2355	2355	2355	0
623	20240802	110500	22429495	2355	2380	2380	2355	1739
624	20240802	110400	18329855	2395	2395	2395	2395	0
625	20240802	110300	18329855	2395	2395	2395	2395	0
626	20240802	110200	18329855	2395	2395	2395	2395	0
627	20240802	110100	18329855	2395	2395	2395	2395	0
628	20240802	110000	18329855	2395	2395	2395	2395	0
629	20240802	105900	18329855	2395	2395	2395	2395	0
630	20240802	105800	18329855	2395	2395	2395	2395	0
631	20240802	105700	18329855	2395	2395	2395	2395	0
632	20240802	105600	18329855	2395	2395	2395	2395	0
633	20240802	105500	18329855	2395	2395	2395	2395	0
634	20240802	105400	18329855	2395	2395	2395	2395	0
635	20240802	105300	18329855	2395	2395	2395	2395	0
636	20240802	105200	18329855	2395	2395	2395	2395	0
637	20240802	105100	18329855	2395	2395	2395	2395	0
638	20240802	105000	18329855	2395	2395	2395	2395	0
639	20240802	104900	18329855	2395	2395	2395	2395	0
640	20240802	104800	18329855	2395	2395	2395	2395	0
641	20240802	104700	18329855	2395	2395	2395	2395	0
642	20240802	104600	18329855	2395	2395	2395	2395	0
643	20240802	104500	18329855	2395	2395	2395	2395	0
644	20240802	104400	18329855	2395	2395	2395	2395	0
645	20240802	104300	18329855	2395	2395	2395	2395	0
646	20240802	104200	18329855	2395	2395	2395	2395	0
647	20240802	104100	18329855	2395	2395	2395	2395	0
648	20240802	104000	18329855	2395	2395	2395	2395	0
649	20240802	103900	18329855	2395	2395	2395	2395	0
650	20240802	103800	18329855	2395	2395	2395	2395	0
651	20240802	103700	18329855	2395	2395	2395	2395	0
652	20240802	103600	18329855	2395	2395	2395	2395	0
653	20240802	103500	18329855	2395	2395	2395	2395	1
654	20240802	103400	18327460	2385	2385	2385	2385	160
655	20240802	103300	17945860	2380	2380	2380	2380	42
656	20240802	103200	17845900	2380	2380	2380	2380	0
657	20240802	103100	17845900	2380	2380	2380	2380	0
658	20240802	103000	17845900	2380	2375	2380	2375	6
659	20240802	102900	17831645	2380	2380	2380	2380	0
660	20240802	102800	17831645	2380	2380	2380	2380	0
661	20240802	102700	17831645	2380	2380	2380	2380	0
662	20240802	102600	17831645	2380	2380	2380	2380	0
663	20240802	102500	17831645	2380	2380	2380	2380	0
664	20240802	102400	17831645	2380	2380	2380	2380	0
665	20240802	102300	17831645	2380	2380	2380	2380	0
666	20240802	102200	17831645	2380	2380	2380	2380	0
667	20240802	102100	17831645	2380	2380	2380	2380	0
668	20240802	102000	17831645	2380	2380	2380	2380	0
669	20240802	101900	17831645	2380	2380	2380	2380	0
670	20240802	101800	17831645	2380	2380	2380	2380	0
671	20240802	101700	17831645	2380	2380	2380	2380	0
672	20240802	101600	17831645	2380	2380	2380	2380	0
673	20240802	101500	17831645	2380	2380	2380	2380	0
674	20240802	101400	17831645	2380	2380	2380	2380	0
675	20240802	101300	17831645	2380	2380	2380	2380	0
676	20240802	101200	17831645	2380	2380	2380	2380	0
677	20240802	101100	17831645	2380	2380	2380	2380	0
678	20240802	101000	17831645	2380	2380	2380	2380	1
679	20240802	100900	17829265	2365	2365	2365	2365	0
680	20240802	100800	17829265	2365	2365	2365	2365	0
681	20240802	100700	17829265	2365	2365	2365	2365	10
682	20240802	100600	17805615	2380	2365	2380	2365	20
683	20240802	100500	17758165	2370	2370	2370	2370	9
684	20240802	100400	17736835	2370	2370	2370	2370	1
685	20240802	100300	17734465	2380	2380	2380	2380	0
686	20240802	100200	17734465	2380	2365	2380	2365	11
687	20240802	100100	17708435	2380	2380	2380	2380	0
688	20240802	100000	17708435	2380	2380	2380	2380	0
689	20240802	095900	17708435	2380	2380	2380	2380	0
690	20240802	095800	17708435	2380	2380	2380	2380	0
691	20240802	095700	17708435	2380	2380	2380	2380	0
692	20240802	095600	17708435	2380	2380	2380	2380	0
693	20240802	095500	17708435	2380	2380	2380	2380	0
694	20240802	095400	17708435	2380	2380	2380	2380	0
695	20240802	095300	17708435	2380	2380	2380	2380	0
696	20240802	095200	17708435	2380	2380	2380	2380	0
697	20240802	095100	17708435	2380	2380	2380	2380	0
698	20240802	095000	17708435	2380	2380	2380	2380	0
699	20240802	094900	17708435	2380	2380	2380	2380	0
700	20240802	094800	17708435	2380	2380	2380	2380	0
701	20240802	094700	17708435	2380	2380	2380	2380	0
702	20240802	094600	17708435	2380	2380	2380	2380	1
703	20240802	094500	17706055	2365	2380	2380	2365	474
704	20240802	094400	16585030	2385	2385	2385	2385	0
705	20240802	094300	16585030	2385	2385	2385	2385	0
706	20240802	094200	16585030	2385	2385	2385	2385	0
707	20240802	094100	16585030	2385	2385	2385	2385	0
708	20240802	094000	16585030	2385	2385	2385	2385	0
709	20240802	093900	16585030	2385	2385	2385	2385	1
710	20240802	093800	16582645	2380	2380	2380	2380	1
711	20240802	093700	16580265	2385	2385	2385	2385	0
712	20240802	093600	16580265	2385	2385	2385	2385	0
713	20240802	093500	16580265	2385	2385	2385	2385	0
714	20240802	093400	16580265	2385	2385	2385	2385	0
715	20240802	093300	16580265	2385	2385	2385	2385	0
716	20240802	093200	16580265	2385	2385	2385	2385	0
717	20240802	093100	16580265	2385	2380	2385	2380	2
718	20240802	093000	16575500	2380	2375	2380	2375	955
719	20240802	092900	14305600	2375	2375	2375	2375	0
720	20240802	092800	14305600	2375	2375	2375	2375	0
721	20240802	092700	14305600	2375	2375	2375	2375	0
722	20240802	092600	14305600	2375	2375	2375	2375	0
723	20240802	092500	14305600	2375	2375	2375	2375	0
724	20240802	092400	14305600	2375	2375	2375	2375	1
725	20240802	092300	14303225	2360	2360	2360	2360	0
726	20240802	092200	14303225	2360	2365	2365	2360	100
727	20240802	092100	14067215	2375	2375	2375	2375	98
728	20240802	092000	13834465	2375	2375	2375	2375	402
729	20240802	091900	12879715	2375	2375	2375	2375	0
730	20240802	091800	12879715	2375	2375	2375	2375	0
731	20240802	091700	12879715	2375	2375	2375	2375	0
732	20240802	091600	12879715	2375	2365	2375	2365	999
733	20240802	091500	10517070	2390	2390	2390	2390	0
734	20240802	091400	10517070	2390	2390	2390	2390	0
735	20240802	091300	10517070	2390	2375	2390	2360	1509
736	20240802	091200	6937900	2390	2390	2390	2390	0
737	20240802	091100	6937900	2390	2390	2390	2390	0
738	20240802	091000	6937900	2390	2375	2390	2375	2
739	20240802	090900	6933135	2370	2395	2395	2370	207
740	20240802	090800	6441525	2395	2395	2395	2395	0
741	20240802	090700	6441525	2395	2395	2395	2395	1
742	20240802	090600	6439130	2380	2410	2410	2380	383
743	20240802	090500	5520060	2430	2430	2430	2430	0
744	20240802	090400	5520060	2430	2425	2430	2425	5
745	20240802	090300	5507930	2430	2420	2430	2400	1066
746	20240802	090200	2948820	2435	2430	2435	2430	5
747	20240802	090100	2936655	2435	2430	2435	2430	21
748	20240802	090000	2885620	2435	2395	2435	2395	1154