KissMeData/089470/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195600	589058480	4485	4485	4485	4485	4289
3	20240802	195500	589058480	4485	4485	4485	4485	0
4	20240802	195400	589058480	4485	4485	4485	4485	0
5	20240802	195300	589058480	4485	4485	4485	4485	0
6	20240802	195200	589058480	4485	4485	4485	4485	0
7	20240802	195100	589058480	4485	4485	4485	4485	0
8	20240802	195000	589058480	4485	4485	4485	4485	0
9	20240802	194900	589058480	4485	4485	4485	4485	0
10	20240802	194800	589058480	4485	4485	4485	4485	0
11	20240802	194700	589058480	4485	4485	4485	4485	0
12	20240802	194600	589058480	4485	4485	4485	4485	0
13	20240802	194500	589058480	4485	4485	4485	4485	0
14	20240802	194400	589058480	4485	4485	4485	4485	0
15	20240802	194300	589058480	4485	4485	4485	4485	0
16	20240802	194200	589058480	4485	4485	4485	4485	0
17	20240802	194100	589058480	4485	4485	4485	4485	0
18	20240802	194000	589058480	4485	4485	4485	4485	0
19	20240802	193900	589058480	4485	4485	4485	4485	0
20	20240802	193800	589058480	4485	4485	4485	4485	0
21	20240802	193700	589058480	4485	4485	4485	4485	0
22	20240802	193600	589058480	4485	4485	4485	4485	0
23	20240802	193500	589058480	4485	4485	4485	4485	0
24	20240802	193400	589058480	4485	4485	4485	4485	0
25	20240802	193300	589058480	4485	4485	4485	4485	0
26	20240802	193200	589058480	4485	4485	4485	4485	0
27	20240802	193100	589058480	4485	4485	4485	4485	0
28	20240802	193000	589058480	4485	4485	4485	4485	0
29	20240802	192900	589058480	4485	4485	4485	4485	0
30	20240802	192800	589058480	4485	4485	4485	4485	0
31	20240802	192700	589058480	4485	4485	4485	4485	0
32	20240802	192600	589058480	4485	4485	4485	4485	4289
33	20240802	192500	589058480	4485	4485	4485	4485	0
34	20240802	192400	589058480	4485	4485	4485	4485	0
35	20240802	192300	589058480	4485	4485	4485	4485	0
36	20240802	192200	589058480	4485	4485	4485	4485	0
37	20240802	192100	589058480	4485	4485	4485	4485	0
38	20240802	192000	589058480	4485	4485	4485	4485	0
39	20240802	191900	589058480	4485	4485	4485	4485	0
40	20240802	191800	589058480	4485	4485	4485	4485	0
41	20240802	191700	589058480	4485	4485	4485	4485	0
42	20240802	191600	589058480	4485	4485	4485	4485	0
43	20240802	191500	589058480	4485	4485	4485	4485	0
44	20240802	191400	589058480	4485	4485	4485	4485	0
45	20240802	191300	589058480	4485	4485	4485	4485	0
46	20240802	191200	589058480	4485	4485	4485	4485	0
47	20240802	191100	589058480	4485	4485	4485	4485	0
48	20240802	191000	589058480	4485	4485	4485	4485	0
49	20240802	190900	589058480	4485	4485	4485	4485	0
50	20240802	190800	589058480	4485	4485	4485	4485	0
51	20240802	190700	589058480	4485	4485	4485	4485	0
52	20240802	190600	589058480	4485	4485	4485	4485	0
53	20240802	190500	589058480	4485	4485	4485	4485	0
54	20240802	190400	589058480	4485	4485	4485	4485	0
55	20240802	190300	589058480	4485	4485	4485	4485	0
56	20240802	190200	589058480	4485	4485	4485	4485	0
57	20240802	190100	589058480	4485	4485	4485	4485	0
58	20240802	190000	589058480	4485	4485	4485	4485	0
59	20240802	185900	589058480	4485	4485	4485	4485	0
60	20240802	185800	589058480	4485	4485	4485	4485	0
61	20240802	185700	589058480	4485	4485	4485	4485	0
62	20240802	185600	589058480	4485	4485	4485	4485	4289
63	20240802	185500	589058480	4485	4485	4485	4485	0
64	20240802	185400	589058480	4485	4485	4485	4485	0
65	20240802	185300	589058480	4485	4485	4485	4485	0
66	20240802	185200	589058480	4485	4485	4485	4485	0
67	20240802	185100	589058480	4485	4485	4485	4485	0
68	20240802	185000	589058480	4485	4485	4485	4485	0
69	20240802	184900	589058480	4485	4485	4485	4485	0
70	20240802	184800	589058480	4485	4485	4485	4485	0
71	20240802	184700	589058480	4485	4485	4485	4485	0
72	20240802	184600	589058480	4485	4485	4485	4485	0
73	20240802	184500	589058480	4485	4485	4485	4485	0
74	20240802	184400	589058480	4485	4485	4485	4485	0
75	20240802	184300	589058480	4485	4485	4485	4485	0
76	20240802	184200	589058480	4485	4485	4485	4485	0
77	20240802	184100	589058480	4485	4485	4485	4485	0
78	20240802	184000	589058480	4485	4485	4485	4485	0
79	20240802	183900	589058480	4485	4485	4485	4485	0
80	20240802	183800	589058480	4485	4485	4485	4485	0
81	20240802	183700	589058480	4485	4485	4485	4485	0
82	20240802	183600	589058480	4485	4485	4485	4485	0
83	20240802	183500	589058480	4485	4485	4485	4485	0
84	20240802	183400	589058480	4485	4485	4485	4485	0
85	20240802	183300	589058480	4485	4485	4485	4485	0
86	20240802	183200	589058480	4485	4485	4485	4485	0
87	20240802	183100	589058480	4485	4485	4485	4485	0
88	20240802	183000	589058480	4485	4485	4485	4485	0
89	20240802	182900	589058480	4485	4485	4485	4485	0
90	20240802	182800	589058480	4485	4485	4485	4485	0
91	20240802	182700	589058480	4485	4485	4485	4485	0
92	20240802	182600	589058480	4485	4485	4485	4485	4289
93	20240802	182500	589058480	4485	4485	4485	4485	0
94	20240802	182400	589058480	4485	4485	4485	4485	0
95	20240802	182300	589058480	4485	4485	4485	4485	0
96	20240802	182200	589058480	4485	4485	4485	4485	0
97	20240802	182100	589058480	4485	4485	4485	4485	0
98	20240802	182000	589058480	4485	4485	4485	4485	0
99	20240802	181900	589058480	4485	4485	4485	4485	0
100	20240802	181800	589058480	4485	4485	4485	4485	0
101	20240802	181700	589058480	4485	4485	4485	4485	0
102	20240802	181600	589058480	4485	4485	4485	4485	0
103	20240802	181500	589058480	4485	4485	4485	4485	0
104	20240802	181400	589058480	4485	4485	4485	4485	0
105	20240802	181300	589058480	4485	4485	4485	4485	0
106	20240802	181200	589058480	4485	4485	4485	4485	0
107	20240802	181100	589058480	4485	4485	4485	4485	0
108	20240802	181000	589058480	4485	4485	4485	4485	0
109	20240802	180900	589058480	4485	4485	4485	4485	0
110	20240802	180800	589058480	4485	4485	4485	4485	0
111	20240802	180700	589058480	4485	4485	4485	4485	0
112	20240802	180600	589058480	4485	4485	4485	4485	0
113	20240802	180500	589058480	4485	4485	4485	4485	0
114	20240802	180400	589058480	4485	4485	4485	4485	0
115	20240802	180300	589058480	4485	4485	4485	4485	0
116	20240802	180200	589058480	4485	4485	4485	4485	0
117	20240802	180100	589058480	4485	4485	4485	4485	0
118	20240802	180000	589058480	4485	4485	4485	4485	0
119	20240802	175900	589058480	4485	4485	4485	4485	0
120	20240802	175800	589058480	4485	4485	4485	4485	0
121	20240802	175700	589058480	4485	4485	4485	4485	0
122	20240802	175600	589058480	4485	4485	4485	4485	4289
123	20240802	175500	589058480	4485	4485	4485	4485	0
124	20240802	175400	589058480	4485	4485	4485	4485	0
125	20240802	175300	589058480	4485	4485	4485	4485	0
126	20240802	175200	589058480	4485	4485	4485	4485	0
127	20240802	175100	589058480	4485	4485	4485	4485	0
128	20240802	175000	589058480	4485	4485	4485	4485	0
129	20240802	174900	589058480	4485	4485	4485	4485	0
130	20240802	174800	589058480	4485	4485	4485	4485	0
131	20240802	174700	589058480	4485	4485	4485	4485	0
132	20240802	174600	589058480	4485	4485	4485	4485	0
133	20240802	174500	589058480	4485	4485	4485	4485	0
134	20240802	174400	589058480	4485	4485	4485	4485	0
135	20240802	174300	589058480	4485	4485	4485	4485	0
136	20240802	174200	589058480	4485	4485	4485	4485	0
137	20240802	174100	589058480	4485	4485	4485	4485	0
138	20240802	174000	589058480	4485	4485	4485	4485	0
139	20240802	173900	589058480	4485	4485	4485	4485	0
140	20240802	173800	589058480	4485	4485	4485	4485	0
141	20240802	173700	589058480	4485	4485	4485	4485	0
142	20240802	173600	589058480	4485	4485	4485	4485	0
143	20240802	173500	589058480	4485	4485	4485	4485	0
144	20240802	173400	589058480	4485	4485	4485	4485	0
145	20240802	173300	589058480	4485	4485	4485	4485	0
146	20240802	173200	589058480	4485	4485	4485	4485	0
147	20240802	173100	589058480	4485	4485	4485	4485	0
148	20240802	173000	589058480	4485	4485	4485	4485	0
149	20240802	172900	589058480	4485	4485	4485	4485	0
150	20240802	172800	589058480	4485	4485	4485	4485	0
151	20240802	172700	589058480	4485	4485	4485	4485	0
152	20240802	172600	589058480	4485	4485	4485	4485	4289
153	20240802	172500	589058480	4485	4485	4485	4485	0
154	20240802	172400	589058480	4485	4485	4485	4485	0
155	20240802	172300	589058480	4485	4485	4485	4485	0
156	20240802	172200	589058480	4485	4485	4485	4485	0
157	20240802	172100	589058480	4485	4485	4485	4485	0
158	20240802	172000	589058480	4485	4485	4485	4485	0
159	20240802	171900	589058480	4485	4485	4485	4485	0
160	20240802	171800	589058480	4485	4485	4485	4485	0
161	20240802	171700	589058480	4485	4485	4485	4485	0
162	20240802	171600	589058480	4485	4485	4485	4485	0
163	20240802	171500	589058480	4485	4485	4485	4485	0
164	20240802	171400	589058480	4485	4485	4485	4485	0
165	20240802	171300	589058480	4485	4485	4485	4485	0
166	20240802	171200	589058480	4485	4485	4485	4485	0
167	20240802	171100	589058480	4485	4485	4485	4485	0
168	20240802	171000	589058480	4485	4485	4485	4485	0
169	20240802	170900	589058480	4485	4485	4485	4485	0
170	20240802	170800	589058480	4485	4485	4485	4485	0
171	20240802	170700	589058480	4485	4485	4485	4485	0
172	20240802	170600	589058480	4485	4485	4485	4485	0
173	20240802	170500	589058480	4485	4485	4485	4485	0
174	20240802	170400	589058480	4485	4485	4485	4485	0
175	20240802	170300	589058480	4485	4485	4485	4485	0
176	20240802	170200	589058480	4485	4485	4485	4485	0
177	20240802	170100	589058480	4485	4485	4485	4485	0
178	20240802	170000	589058480	4485	4485	4485	4485	0
179	20240802	165900	589058480	4485	4485	4485	4485	0
180	20240802	165800	589058480	4485	4485	4485	4485	0
181	20240802	165700	589058480	4485	4485	4485	4485	0
182	20240802	165600	589058480	4485	4485	4485	4485	4289
183	20240802	165500	589058480	4485	4485	4485	4485	0
184	20240802	165400	589058480	4485	4485	4485	4485	0
185	20240802	165300	589058480	4485	4485	4485	4485	0
186	20240802	165200	589058480	4485	4485	4485	4485	0
187	20240802	165100	589058480	4485	4485	4485	4485	0
188	20240802	165000	589058480	4485	4485	4485	4485	0
189	20240802	164900	589058480	4485	4485	4485	4485	0
190	20240802	164800	589058480	4485	4485	4485	4485	0
191	20240802	164700	589058480	4485	4485	4485	4485	0
192	20240802	164600	589058480	4485	4485	4485	4485	0
193	20240802	164500	589058480	4485	4485	4485	4485	0
194	20240802	164400	589058480	4485	4485	4485	4485	0
195	20240802	164300	589058480	4485	4485	4485	4485	0
196	20240802	164200	589058480	4485	4485	4485	4485	0
197	20240802	164100	589058480	4485	4485	4485	4485	0
198	20240802	164000	589058480	4485	4485	4485	4485	0
199	20240802	163900	589058480	4485	4485	4485	4485	0
200	20240802	163800	589058480	4485	4485	4485	4485	0
201	20240802	163700	589058480	4485	4485	4485	4485	0
202	20240802	163600	589058480	4485	4485	4485	4485	0
203	20240802	163500	589058480	4485	4485	4485	4485	0
204	20240802	163400	589058480	4485	4485	4485	4485	0
205	20240802	163300	589058480	4485	4485	4485	4485	0
206	20240802	163200	589058480	4485	4485	4485	4485	0
207	20240802	163100	589058480	4485	4485	4485	4485	0
208	20240802	163000	589058480	4485	4485	4485	4485	0
209	20240802	162900	589058480	4485	4485	4485	4485	0
210	20240802	162800	589058480	4485	4485	4485	4485	0
211	20240802	162700	589058480	4485	4485	4485	4485	0
212	20240802	162600	589058480	4485	4485	4485	4485	4289
213	20240802	162500	589058480	4485	4485	4485	4485	0
214	20240802	162400	589058480	4485	4485	4485	4485	0
215	20240802	162300	589058480	4485	4485	4485	4485	0
216	20240802	162200	589058480	4485	4485	4485	4485	0
217	20240802	162100	589058480	4485	4485	4485	4485	0
218	20240802	162000	589058480	4485	4485	4485	4485	0
219	20240802	161900	589058480	4485	4485	4485	4485	0
220	20240802	161800	589058480	4485	4485	4485	4485	0
221	20240802	161700	589058480	4485	4485	4485	4485	0
222	20240802	161600	589058480	4485	4485	4485	4485	0
223	20240802	161500	589058480	4485	4485	4485	4485	0
224	20240802	161400	589058480	4485	4485	4485	4485	0
225	20240802	161300	589058480	4485	4485	4485	4485	0
226	20240802	161200	589058480	4485	4485	4485	4485	0
227	20240802	161100	589058480	4485	4485	4485	4485	0
228	20240802	161000	589058480	4485	4485	4485	4485	0
229	20240802	160900	589058480	4485	4485	4485	4485	0
230	20240802	160800	589058480	4485	4485	4485	4485	0
231	20240802	160700	589058480	4485	4485	4485	4485	0
232	20240802	160600	589058480	4485	4485	4485	4485	0
233	20240802	160500	589058480	4485	4485	4485	4485	0
234	20240802	160400	589058480	4485	4485	4485	4485	0
235	20240802	160300	589058480	4485	4485	4485	4485	0
236	20240802	160200	589058480	4485	4485	4485	4485	0
237	20240802	160100	589058480	4485	4485	4485	4485	0
238	20240802	160000	589058480	4485	4485	4485	4485	0
239	20240802	155900	589058480	4485	4485	4485	4485	0
240	20240802	155800	589058480	4485	4485	4485	4485	0
241	20240802	155700	589058480	4485	4485	4485	4485	0
242	20240802	155600	589058480	4485	4485	4485	4485	4289
243	20240802	155500	589058480	4485	4485	4485	4485	0
244	20240802	155400	589058480	4485	4485	4485	4485	0
245	20240802	155300	589058480	4485	4485	4485	4485	0
246	20240802	155200	589058480	4485	4485	4485	4485	0
247	20240802	155100	589058480	4485	4485	4485	4485	0
248	20240802	155000	589058480	4485	4485	4485	4485	0
249	20240802	154900	589058480	4485	4485	4485	4485	0
250	20240802	154800	589058480	4485	4485	4485	4485	0
251	20240802	154700	589058480	4485	4485	4485	4485	0
252	20240802	154600	589058480	4485	4485	4485	4485	0
253	20240802	154500	589058480	4485	4485	4485	4485	0
254	20240802	154400	589058480	4485	4485	4485	4485	0
255	20240802	154300	589058480	4485	4485	4485	4485	0
256	20240802	154200	589058480	4485	4485	4485	4485	0
257	20240802	154100	589058480	4485	4485	4485	4485	0
258	20240802	154000	589058480	4485	4485	4485	4485	0
259	20240802	153900	589058480	4485	4485	4485	4485	0
260	20240802	153800	589058480	4485	4485	4485	4485	0
261	20240802	153700	589058480	4485	4485	4485	4485	0
262	20240802	153600	589058480	4485	4485	4485	4485	0
263	20240802	153500	589058480	4485	4485	4485	4485	0
264	20240802	153400	589058480	4485	4485	4485	4485	0
265	20240802	153300	589058480	4485	4485	4485	4485	0
266	20240802	153200	589058480	4485	4485	4485	4485	0
267	20240802	153100	589058480	4485	4485	4485	4485	0
268	20240802	153000	589058480	4485	4485	4485	4485	4289
269	20240802	152900	569822315	4490	4490	4490	4490	0
270	20240802	152800	569822315	4490	4490	4490	4490	0
271	20240802	152700	569822315	4490	4490	4490	4490	0
272	20240802	152600	569822315	4490	4490	4490	4490	0
273	20240802	152500	569822315	4490	4490	4490	4490	0
274	20240802	152400	569822315	4490	4490	4490	4490	0
275	20240802	152300	569822315	4490	4490	4490	4490	0
276	20240802	152200	569822315	4490	4490	4490	4490	0
277	20240802	152100	569822315	4490	4490	4490	4490	0
278	20240802	152000	569822315	4490	4490	4490	4490	0
279	20240802	151900	569822315	4490	4475	4490	4475	802
280	20240802	151800	566227505	4470	4465	4470	4465	1116
281	20240802	151700	561239575	4470	4465	4470	4465	17
282	20240802	151600	561163640	4460	4460	4465	4460	323
283	20240802	151500	559722025	4465	4455	4465	4455	413
284	20240802	151400	557881110	4450	4455	4455	4450	982
285	20240802	151300	553506325	4455	4455	4455	4455	0
286	20240802	151200	553506325	4455	4455	4455	4455	5
287	20240802	151100	553484050	4455	4460	4460	4455	1977
288	20240802	151000	544676395	4460	4460	4465	4460	302
289	20240802	150900	543329420	4460	4460	4465	4460	1223
290	20240802	150800	537874790	4465	4465	4465	4465	81
291	20240802	150700	537513125	4460	4460	4460	4460	1
292	20240802	150600	537508665	4455	4460	4460	4455	358
293	20240802	150500	535912995	4460	4460	4460	4460	0
294	20240802	150400	535912995	4460	4455	4460	4455	78
295	20240802	150300	535565455	4455	4455	4455	4455	129
296	20240802	150200	534990760	4455	4460	4460	4455	128
297	20240802	150100	534420370	4465	4460	4470	4455	235
298	20240802	150000	533372680	4460	4460	4460	4460	7
299	20240802	145900	533341460	4460	4445	4460	4445	2464
300	20240802	145800	522387150	4445	4445	4445	4445	129
301	20240802	145700	521813745	4445	4450	4450	4445	102
302	20240802	145600	521360275	4455	4450	4455	4450	245
303	20240802	145500	520269940	4450	4450	4450	4450	0
304	20240802	145400	520269940	4450	4445	4450	4445	59
305	20240802	145300	520007440	4440	4440	4440	4440	497
306	20240802	145200	517800760	4440	4440	4440	4430	185
307	20240802	145100	516980860	4440	4440	4440	4440	1
308	20240802	145000	516976420	4440	4435	4440	4435	208
309	20240802	144900	516053905	4430	4430	4430	4430	10
310	20240802	144800	516009605	4425	4425	4425	4425	219
311	20240802	144700	515040530	4425	4420	4425	4420	170
312	20240802	144600	514288380	4430	4425	4430	4420	243
313	20240802	144500	513212125	4425	4425	4425	4425	2
314	20240802	144400	513203275	4425	4425	4425	4425	515
315	20240802	144300	510924400	4430	4425	4430	4425	201
316	20240802	144200	510034030	4430	4430	4430	4430	84
317	20240802	144100	509661910	4430	4425	4430	4420	85
318	20240802	144000	509286195	4420	4430	4430	4420	4000
319	20240802	143900	491585360	4440	4440	4440	4440	200
320	20240802	143800	490697360	4435	4435	4435	4435	888
321	20240802	143700	486759080	4445	4445	4445	4445	2
322	20240802	143600	486750190	4445	4440	4445	4435	462
323	20240802	143500	484698150	4435	4440	4440	4435	119
324	20240802	143400	484170305	4435	4435	4435	4435	0
325	20240802	143300	484170305	4435	4435	4435	4435	42
326	20240802	143200	483984035	4440	4440	4440	4435	438
327	20240802	143100	482040495	4440	4435	4440	4435	71
328	20240802	143000	481725560	4440	4440	4440	4440	0
329	20240802	142900	481725560	4440	4440	4440	4440	210
330	20240802	142800	480793160	4440	4440	4440	4440	1
331	20240802	142700	480788720	4440	4440	4440	4440	0
332	20240802	142600	480788720	4440	4440	4440	4435	205
333	20240802	142500	479878540	4440	4435	4440	4435	11
334	20240802	142400	479829705	4435	4440	4440	4435	1230
335	20240802	142300	474370010	4445	4440	4445	4440	62
336	20240802	142200	474094680	4445	4440	4445	4440	222
337	20240802	142100	473108000	4445	4440	4445	4440	110
338	20240802	142000	472619585	4440	4440	4440	4440	0
339	20240802	141900	472619585	4440	4440	4440	4440	201
340	20240802	141800	471727145	4435	4435	4435	4435	19
341	20240802	141700	471642880	4440	4440	4440	4440	0
342	20240802	141600	471642880	4440	4440	4440	4440	316
343	20240802	141500	470239840	4440	4445	4445	4440	457
344	20240802	141400	468209725	4445	4445	4445	4445	0
345	20240802	141300	468209725	4445	4445	4445	4445	8
346	20240802	141200	468174165	4450	4450	4450	4450	200
347	20240802	141100	467284165	4445	4445	4445	4445	0
348	20240802	141000	467284165	4445	4445	4445	4445	1
349	20240802	140900	467279720	4445	4445	4445	4445	200
350	20240802	140800	466390720	4445	4445	4445	4445	0
351	20240802	140700	466390720	4445	4445	4445	4445	0
352	20240802	140600	466390720	4445	4445	4445	4445	0
353	20240802	140500	466390720	4445	4440	4445	4440	501
354	20240802	140400	464164290	4440	4440	4440	4440	147
355	20240802	140300	463511610	4445	4445	4445	4445	0
356	20240802	140200	463511610	4445	4445	4445	4445	202
357	20240802	140100	462613720	4445	4445	4445	4445	0
358	20240802	140000	462613720	4445	4445	4445	4445	5
359	20240802	135900	462591495	4450	4450	4450	4450	0
360	20240802	135800	462591495	4450	4445	4450	4445	305
361	20240802	135700	461235120	4450	4450	4450	4450	11
362	20240802	135600	461186170	4450	4450	4450	4450	0
363	20240802	135500	461186170	4450	4450	4450	4450	201
364	20240802	135400	460291720	4450	4450	4450	4450	0
365	20240802	135300	460291720	4450	4450	4455	4450	189
366	20240802	135200	459450655	4455	4455	4455	4455	201
367	20240802	135100	458555200	4455	4455	4455	4455	3
368	20240802	135000	458541835	4460	4460	4460	4460	0
369	20240802	134900	458541835	4460	4455	4460	4455	38
370	20240802	134800	458372530	4460	4460	4460	4460	200
371	20240802	134700	457480530	4460	4460	4460	4460	0
372	20240802	134600	457480530	4460	4460	4460	4460	0
373	20240802	134500	457480530	4460	4455	4460	4455	200
374	20240802	134400	456589365	4460	4460	4460	4460	3
375	20240802	134300	456575985	4455	4455	4455	4455	201
376	20240802	134200	455680530	4460	4460	4460	4460	0
377	20240802	134100	455680530	4460	4460	4460	4460	3
378	20240802	134000	455667150	4450	4455	4455	4450	82
379	20240802	133900	455301845	4465	4465	4465	4465	268
380	20240802	133800	454105225	4460	4460	4465	4460	206
381	20240802	133700	453186450	4455	4455	4455	4455	0
382	20240802	133600	453186450	4455	4455	4455	4455	0
383	20240802	133500	453186450	4455	4455	4455	4455	200
384	20240802	133400	452295450	4460	4460	4460	4460	0
385	20240802	133300	452295450	4460	4460	4460	4460	0
386	20240802	133200	452295450	4460	4460	4460	4460	2
387	20240802	133100	452286530	4455	4450	4455	4440	511
388	20240802	133000	450014465	4455	4460	4460	4455	352
389	20240802	132900	448446090	4465	4465	4465	4465	0
390	20240802	132800	448446090	4465	4465	4465	4455	336
391	20240802	132700	446947020	4465	4465	4465	4465	0
392	20240802	132600	446947020	4465	4465	4465	4465	1
393	20240802	132500	446942555	4465	4465	4465	4465	4
394	20240802	132400	446924695	4465	4465	4465	4465	200
395	20240802	132300	446031695	4465	4460	4465	4460	12
396	20240802	132200	445978160	4460	4465	4465	4460	37
397	20240802	132100	445812960	4475	4465	4475	4465	220
398	20240802	132000	444829650	4475	4475	4475	4475	0
399	20240802	131900	444829650	4475	4475	4475	4475	0
400	20240802	131800	444829650	4475	4475	4475	4470	228
401	20240802	131700	443809485	4475	4460	4475	4460	401
402	20240802	131600	442020860	4465	4465	4465	4465	0
403	20240802	131500	442020860	4465	4465	4465	4465	0
404	20240802	131400	442020860	4465	4465	4465	4465	705
405	20240802	131300	438873035	4465	4465	4465	4465	0
406	20240802	131200	438873035	4465	4470	4470	4465	238
407	20240802	131100	437810350	4475	4470	4475	4470	858
408	20240802	131000	433974095	4470	4470	4470	4465	458
409	20240802	130900	431928930	4475	4475	4475	4475	0
410	20240802	130800	431928930	4475	4475	4475	4475	33
411	20240802	130700	431781255	4475	4475	4475	4475	619
412	20240802	130600	429011230	4475	4475	4475	4475	0
413	20240802	130500	429011230	4475	4475	4475	4475	11
414	20240802	130400	428962005	4470	4475	4475	4470	206
415	20240802	130300	428040160	4475	4475	4475	4475	5
416	20240802	130200	428017785	4475	4475	4475	4475	0
417	20240802	130100	428017785	4475	4475	4475	4475	211
418	20240802	130000	427073560	4475	4475	4475	4475	0
419	20240802	125900	427073560	4475	4475	4475	4475	0
420	20240802	125800	427073560	4475	4475	4475	4475	0
421	20240802	125700	427073560	4475	4470	4475	4470	203
422	20240802	125600	426166135	4470	4460	4470	4460	718
423	20240802	125500	422963825	4460	4460	4460	4460	5
424	20240802	125400	422941525	4455	4450	4460	4450	299
425	20240802	125300	421609050	4460	4470	4470	4425	10965
426	20240802	125200	372791600	4475	4475	4475	4475	436
427	20240802	125100	370840500	4480	4480	4480	4480	0
428	20240802	125000	370840500	4480	4475	4480	4475	204
429	20240802	124900	369926585	4480	4475	4480	4475	4
430	20240802	124800	369908670	4480	4480	4480	4480	46
431	20240802	124700	369702590	4485	4485	4485	4485	200
432	20240802	124600	368805590	4485	4485	4485	4485	0
433	20240802	124500	368805590	4485	4485	4485	4485	1
434	20240802	124400	368801105	4485	4480	4485	4475	101
435	20240802	124300	368349090	4485	4485	4485	4485	200
436	20240802	124200	367452090	4485	4480	4485	4480	23
437	20240802	124100	367349045	4480	4480	4480	4475	313
438	20240802	124000	365947125	4485	4485	4485	4485	206
439	20240802	123900	365023215	4485	4485	4485	4485	0
440	20240802	123800	365023215	4485	4485	4485	4485	30
441	20240802	123700	364888665	4485	4490	4490	4485	516
442	20240802	123600	362573405	4490	4490	4490	4490	0
443	20240802	123500	362573405	4490	4490	4490	4490	3
444	20240802	123400	362559935	4490	4490	4490	4490	4
445	20240802	123300	362541975	4485	4485	4485	4485	698
446	20240802	123200	359411445	4485	4485	4485	4485	4
447	20240802	123100	359393505	4490	4485	4490	4485	21
448	20240802	123000	359299310	4485	4485	4485	4485	200
449	20240802	122900	358402310	4485	4485	4485	4485	0
450	20240802	122800	358402310	4485	4485	4485	4485	33
451	20240802	122700	358254305	4485	4480	4485	4480	1319
452	20240802	122600	352339830	4485	4480	4485	4480	539
453	20240802	122500	349924095	4480	4480	4480	4480	351
454	20240802	122400	348351615	4480	4490	4490	4480	64
455	20240802	122300	348064395	4490	4485	4490	4485	200
456	20240802	122200	347166440	4490	4490	4490	4490	0
457	20240802	122100	347166440	4490	4490	4490	4490	3
458	20240802	122000	347152970	4485	4485	4485	4485	201
459	20240802	121900	346251485	4485	4485	4485	4480	42
460	20240802	121800	346063170	4480	4480	4480	4480	1
461	20240802	121700	346058690	4490	4480	4490	4480	657
462	20240802	121600	343115320	4480	4480	4480	4480	201
463	20240802	121500	342214840	4475	4480	4480	4475	523
464	20240802	121400	339874300	4490	4490	4490	4490	1
465	20240802	121300	339869810	4485	4485	4485	4480	203
466	20240802	121200	338959445	4475	4475	4475	4475	1
467	20240802	121100	338954970	4485	4485	4485	4485	0
468	20240802	121000	338954970	4485	4490	4495	4470	2598
469	20240802	120900	327320600	4495	4490	4495	4490	202
470	20240802	120800	326412620	4495	4495	4495	4495	28
471	20240802	120700	326286760	4495	4495	4495	4495	0
472	20240802	120600	326286760	4495	4495	4495	4495	200
473	20240802	120500	325387760	4495	4495	4495	4495	1
474	20240802	120400	325383265	4495	4495	4495	4495	0
475	20240802	120300	325383265	4495	4495	4495	4495	300
476	20240802	120200	324034765	4495	4495	4495	4495	209
477	20240802	120100	323095310	4495	4495	4500	4495	2218
478	20240802	120000	313121600	4495	4495	4495	4495	0
479	20240802	115900	313121600	4495	4495	4495	4490	554
480	20240802	115800	310631375	4495	4495	4495	4495	1387
481	20240802	115700	304396810	4495	4490	4495	4490	2
482	20240802	115600	304387825	4490	4490	4495	4490	215
483	20240802	115500	303422095	4490	4490	4490	4490	0
484	20240802	115400	303422095	4490	4485	4490	4485	12
485	20240802	115300	303368260	4485	4485	4485	4485	23
486	20240802	115200	303265105	4485	4475	4485	4475	4
487	20240802	115100	303247175	4475	4475	4475	4475	0
488	20240802	115000	303247175	4475	4480	4485	4475	96
489	20240802	114900	302817540	4470	4480	4480	4470	1233
490	20240802	114800	297302715	4475	4475	4475	4475	0
491	20240802	114700	297302715	4475	4475	4475	4475	0
492	20240802	114600	297302715	4475	4480	4480	4475	305
493	20240802	114500	295936815	4480	4480	4480	4480	0
494	20240802	114400	295936815	4480	4475	4480	4475	5
495	20240802	114300	295914435	4480	4480	4480	4480	0
496	20240802	114200	295914435	4480	4470	4480	4470	205
497	20240802	114100	294997070	4470	4470	4470	4470	11
498	20240802	114000	294947900	4475	4480	4480	4475	84
499	20240802	113900	294571595	4485	4485	4485	4485	200
500	20240802	113800	293674595	4485	4485	4485	4485	0
501	20240802	113700	293674595	4485	4475	4485	4465	602
502	20240802	113600	290984070	4485	4485	4485	4485	0
503	20240802	113500	290984070	4485	4475	4485	4475	821
504	20240802	113400	287308510	4475	4475	4475	4475	1
505	20240802	113300	287304035	4475	4470	4475	4470	20
506	20240802	113200	287214585	4480	4480	4480	4480	200
507	20240802	113100	286318585	4480	4480	4480	4480	200
508	20240802	113000	285422585	4480	4475	4480	4465	448
509	20240802	112900	283419595	4485	4485	4485	4475	305
510	20240802	112800	282052525	4485	4485	4485	4485	0
511	20240802	112700	282052525	4485	4485	4485	4485	0
512	20240802	112600	282052525	4485	4485	4485	4485	5
513	20240802	112500	282030100	4475	4490	4490	4470	5123
514	20240802	112400	259113945	4480	4485	4490	4480	106
515	20240802	112300	258638040	4490	4490	4495	4485	612
516	20240802	112200	255891255	4495	4490	4495	4490	200
517	20240802	112100	254992590	4490	4490	4490	4490	0
518	20240802	112000	254992590	4490	4490	4490	4485	6
519	20240802	111900	254965660	4490	4485	4490	4480	70
520	20240802	111800	254652030	4495	4490	4500	4485	445
521	20240802	111700	252653995	4500	4485	4500	4480	6
522	20240802	111600	252627085	4480	4475	4480	4475	54
523	20240802	111500	252385420	4480	4480	4480	4480	200
524	20240802	111400	251489420	4480	4480	4480	4480	1
525	20240802	111300	251484940	4480	4485	4485	4475	207
526	20240802	111200	250557630	4490	4490	4490	4490	2
527	20240802	111100	250548650	4490	4485	4490	4485	239
528	20240802	111000	249476715	4490	4490	4490	4490	0
529	20240802	110900	249476715	4490	4490	4490	4490	5
530	20240802	110800	249454265	4485	4490	4490	4485	1612
531	20240802	110700	242217440	4495	4495	4495	4495	1
532	20240802	110600	242212945	4500	4500	4500	4500	0
533	20240802	110500	242212945	4500	4495	4500	4495	204
534	20240802	110400	241295955	4495	4495	4495	4495	0
535	20240802	110300	241295955	4495	4495	4495	4495	13
536	20240802	110200	241237520	4495	4495	4495	4495	0
537	20240802	110100	241237520	4495	4490	4495	4490	210
538	20240802	110000	240293620	4495	4495	4495	4495	0
539	20240802	105900	240293620	4495	4495	4495	4495	168
540	20240802	105800	239538460	4495	4500	4500	4495	72
541	20240802	105700	239214620	4490	4495	4495	4490	200
542	20240802	105600	238316560	4500	4500	4500	4500	0
543	20240802	105500	238316560	4500	4500	4500	4500	0
544	20240802	105400	238316560	4500	4495	4500	4495	311
545	20240802	105300	236918205	4495	4495	4495	4495	0
546	20240802	105200	236918205	4495	4495	4495	4495	41
547	20240802	105100	236733910	4500	4500	4500	4500	200
548	20240802	105000	235833910	4500	4500	4500	4500	151
549	20240802	104900	235154410	4505	4505	4505	4505	0
550	20240802	104800	235154410	4505	4505	4505	4505	241
551	20240802	104700	234068705	4505	4505	4505	4505	0
552	20240802	104600	234068705	4505	4505	4505	4505	0
553	20240802	104500	234068705	4505	4505	4505	4505	0
554	20240802	104400	234068705	4505	4500	4505	4500	203
555	20240802	104300	233154935	4500	4500	4500	4500	160
556	20240802	104200	232434935	4510	4510	4510	4510	1
557	20240802	104100	232430425	4505	4505	4510	4505	551
558	20240802	104000	229947170	4505	4500	4505	4500	4
559	20240802	103900	229929155	4505	4500	4505	4495	21
560	20240802	103800	229834720	4505	4500	4505	4500	31
561	20240802	103700	229695215	4500	4495	4500	4495	200
562	20240802	103600	228795840	4495	4495	4495	4495	0
563	20240802	103500	228795840	4495	4495	4495	4495	0
564	20240802	103400	228795840	4495	4500	4500	4495	216
565	20240802	103300	227823915	4500	4500	4500	4500	1
566	20240802	103200	227819415	4490	4500	4500	4490	1144
567	20240802	103100	222681640	4500	4500	4505	4500	263
568	20240802	103000	221498120	4500	4500	4500	4500	0
569	20240802	102900	221498120	4500	4495	4500	4495	30
570	20240802	102800	221363265	4495	4495	4495	4495	32
571	20240802	102700	221219425	4495	4490	4495	4490	232
572	20240802	102600	220176700	4495	4495	4495	4495	11
573	20240802	102500	220127255	4495	4495	4495	4495	135
574	20240802	102400	219520430	4500	4505	4505	4500	715
575	20240802	102300	216301860	4505	4505	4505	4505	0
576	20240802	102200	216301860	4505	4505	4505	4500	145
577	20240802	102100	215649140	4505	4505	4505	4505	0
578	20240802	102000	215649140	4505	4505	4505	4505	200
579	20240802	101900	214748140	4505	4515	4515	4500	620
580	20240802	101800	211950895	4515	4510	4515	4510	742
581	20240802	101700	208604470	4510	4510	4510	4505	503
582	20240802	101600	206335945	4510	4510	4510	4510	1
583	20240802	101500	206331435	4510	4510	4510	4510	0
584	20240802	101400	206331435	4510	4505	4510	4505	201
585	20240802	101300	205425925	4505	4500	4505	4500	12
586	20240802	101200	205371910	4500	4495	4500	4485	309
587	20240802	101100	203984505	4500	4505	4505	4495	874
588	20240802	101000	200050200	4510	4510	4510	4510	405
589	20240802	100900	198223650	4510	4505	4510	4505	640
590	20240802	100800	195340245	4500	4500	4500	4500	330
591	20240802	100700	193855245	4500	4485	4500	4485	644
592	20240802	100600	190965785	4485	4490	4490	4485	6
593	20240802	100500	190938870	4490	4490	4490	4490	12
594	20240802	100400	190884990	4490	4485	4490	4485	19
595	20240802	100300	190799760	4485	4480	4485	4480	211
596	20240802	100200	189853770	4480	4480	4480	4480	50
597	20240802	100100	189629770	4480	4480	4480	4480	1
598	20240802	100000	189625290	4480	4480	4480	4480	243
599	20240802	095900	188536650	4475	4480	4485	4475	611
600	20240802	095800	185797450	4480	4485	4485	4465	1000
601	20240802	095700	181327690	4485	4485	4485	4485	211
602	20240802	095600	180381355	4485	4485	4485	4485	0
603	20240802	095500	180381355	4485	4480	4485	4480	101
604	20240802	095400	179928870	4485	4485	4485	4485	11
605	20240802	095300	179879535	4485	4475	4485	4475	214
606	20240802	095200	178920850	4480	4475	4480	4470	251
607	20240802	095100	177798765	4480	4475	4480	4470	10061
608	20240802	095000	132775610	4480	4480	4480	4475	477
609	20240802	094900	130638710	4485	4490	4490	4485	8
610	20240802	094800	130602820	4485	4475	4485	4475	71
611	20240802	094700	130284985	4475	4475	4475	4475	1141
612	20240802	094600	125179010	4475	4470	4475	4470	294
613	20240802	094500	123863775	4475	4480	4480	4475	343
614	20240802	094400	122327790	4475	4475	4475	4475	0
615	20240802	094300	122327790	4475	4475	4475	4475	10
616	20240802	094200	122283040	4475	4490	4490	4470	1100
617	20240802	094100	117361880	4485	4490	4490	4485	144
618	20240802	094000	116715935	4500	4495	4500	4495	212
619	20240802	093900	115762385	4495	4495	4495	4490	33
620	20240802	093800	115614105	4495	4485	4495	4485	112
621	20240802	093700	115110675	4485	4495	4495	4485	203
622	20240802	093600	114198280	4505	4500	4505	4490	1051
623	20240802	093500	109473595	4500	4485	4500	4485	800
624	20240802	093400	105878220	4490	4490	4490	4485	388
625	20240802	093300	104137485	4490	4475	4495	4475	579
626	20240802	093200	101540860	4480	4465	4480	4460	42
627	20240802	093100	101353300	4470	4460	4470	4460	230
628	20240802	093000	100327390	4470	4465	4470	4455	434
629	20240802	092900	98388710	4460	4470	4470	4460	450
630	20240802	092800	96380540	4470	4460	4470	4460	399
631	20240802	092700	94600040	4460	4460	4460	4460	13
632	20240802	092600	94542060	4460	4450	4460	4450	312
633	20240802	092500	93150605	4450	4455	4455	4450	502
634	20240802	092400	90914210	4455	4455	4455	4455	2
635	20240802	092300	90905300	4450	4460	4460	4450	16
636	20240802	092200	90834080	4465	4445	4465	4445	982
637	20240802	092100	86461205	4450	4450	4450	4450	20
638	20240802	092000	86372205	4440	4445	4445	4440	915
639	20240802	091900	82308605	4440	4440	4440	4440	62
640	20240802	091800	82033325	4445	4440	4450	4440	309
641	20240802	091700	80661195	4440	4450	4450	4440	40
642	20240802	091600	80483495	4440	4440	4450	4440	213
643	20240802	091500	79537745	4435	4440	4450	4435	1037
644	20240802	091400	74937690	4455	4450	4455	4440	2721
645	20240802	091300	62839525	4450	4460	4460	4450	2680
646	20240802	091200	50899325	4470	4460	4470	4460	735
647	20240802	091100	47620110	4460	4465	4465	4460	1308
648	20240802	091000	41782175	4465	4480	4480	4465	1463
649	20240802	090900	35243510	4485	4475	4485	4475	143
650	20240802	090800	34602920	4490	4480	4495	4470	744
651	20240802	090700	31274335	4495	4470	4495	4470	375
652	20240802	090600	29593205	4470	4505	4505	4470	1053
653	20240802	090500	24881800	4505	4505	4505	4505	44
654	20240802	090400	24683580	4505	4510	4510	4465	1467
655	20240802	090300	18116570	4475	4475	4475	4475	528
656	20240802	090200	15753770	4475	4465	4475	4465	211
657	20240802	090100	14811225	4465	4465	4465	4465	650
658	20240802	090000	11908975	4465	4465	4470	4465	2655