KissMeData/094280/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200000	205259070	12910	12910	12910	12910	802
3	20240802	195900	205259070	12910	12910	12910	12910	0
4	20240802	195800	205259070	12910	12910	12910	12910	0
5	20240802	195700	205259070	12910	12910	12910	12910	0
6	20240802	195600	205259070	12910	12910	12910	12910	0
7	20240802	195500	205259070	12910	12910	12910	12910	0
8	20240802	195400	205259070	12910	12910	12910	12910	0
9	20240802	195300	205259070	12910	12910	12910	12910	0
10	20240802	195200	205259070	12910	12910	12910	12910	0
11	20240802	195100	205259070	12910	12910	12910	12910	0
12	20240802	195000	205259070	12910	12910	12910	12910	0
13	20240802	194900	205259070	12910	12910	12910	12910	0
14	20240802	194800	205259070	12910	12910	12910	12910	0
15	20240802	194700	205259070	12910	12910	12910	12910	0
16	20240802	194600	205259070	12910	12910	12910	12910	0
17	20240802	194500	205259070	12910	12910	12910	12910	0
18	20240802	194400	205259070	12910	12910	12910	12910	0
19	20240802	194300	205259070	12910	12910	12910	12910	0
20	20240802	194200	205259070	12910	12910	12910	12910	0
21	20240802	194100	205259070	12910	12910	12910	12910	0
22	20240802	194000	205259070	12910	12910	12910	12910	0
23	20240802	193900	205259070	12910	12910	12910	12910	0
24	20240802	193800	205259070	12910	12910	12910	12910	0
25	20240802	193700	205259070	12910	12910	12910	12910	0
26	20240802	193600	205259070	12910	12910	12910	12910	0
27	20240802	193500	205259070	12910	12910	12910	12910	0
28	20240802	193400	205259070	12910	12910	12910	12910	0
29	20240802	193300	205259070	12910	12910	12910	12910	0
30	20240802	193200	205259070	12910	12910	12910	12910	0
31	20240802	193100	205259070	12910	12910	12910	12910	0
32	20240802	193000	205259070	12910	12910	12910	12910	802
33	20240802	192900	205259070	12910	12910	12910	12910	0
34	20240802	192800	205259070	12910	12910	12910	12910	0
35	20240802	192700	205259070	12910	12910	12910	12910	0
36	20240802	192600	205259070	12910	12910	12910	12910	0
37	20240802	192500	205259070	12910	12910	12910	12910	0
38	20240802	192400	205259070	12910	12910	12910	12910	0
39	20240802	192300	205259070	12910	12910	12910	12910	0
40	20240802	192200	205259070	12910	12910	12910	12910	0
41	20240802	192100	205259070	12910	12910	12910	12910	0
42	20240802	192000	205259070	12910	12910	12910	12910	0
43	20240802	191900	205259070	12910	12910	12910	12910	0
44	20240802	191800	205259070	12910	12910	12910	12910	0
45	20240802	191700	205259070	12910	12910	12910	12910	0
46	20240802	191600	205259070	12910	12910	12910	12910	0
47	20240802	191500	205259070	12910	12910	12910	12910	0
48	20240802	191400	205259070	12910	12910	12910	12910	0
49	20240802	191300	205259070	12910	12910	12910	12910	0
50	20240802	191200	205259070	12910	12910	12910	12910	0
51	20240802	191100	205259070	12910	12910	12910	12910	0
52	20240802	191000	205259070	12910	12910	12910	12910	0
53	20240802	190900	205259070	12910	12910	12910	12910	0
54	20240802	190800	205259070	12910	12910	12910	12910	0
55	20240802	190700	205259070	12910	12910	12910	12910	0
56	20240802	190600	205259070	12910	12910	12910	12910	0
57	20240802	190500	205259070	12910	12910	12910	12910	0
58	20240802	190400	205259070	12910	12910	12910	12910	0
59	20240802	190300	205259070	12910	12910	12910	12910	0
60	20240802	190200	205259070	12910	12910	12910	12910	0
61	20240802	190100	205259070	12910	12910	12910	12910	0
62	20240802	190000	205259070	12910	12910	12910	12910	802
63	20240802	185900	205259070	12910	12910	12910	12910	0
64	20240802	185800	205259070	12910	12910	12910	12910	0
65	20240802	185700	205259070	12910	12910	12910	12910	0
66	20240802	185600	205259070	12910	12910	12910	12910	0
67	20240802	185500	205259070	12910	12910	12910	12910	0
68	20240802	185400	205259070	12910	12910	12910	12910	0
69	20240802	185300	205259070	12910	12910	12910	12910	0
70	20240802	185200	205259070	12910	12910	12910	12910	0
71	20240802	185100	205259070	12910	12910	12910	12910	0
72	20240802	185000	205259070	12910	12910	12910	12910	0
73	20240802	184900	205259070	12910	12910	12910	12910	0
74	20240802	184800	205259070	12910	12910	12910	12910	0
75	20240802	184700	205259070	12910	12910	12910	12910	0
76	20240802	184600	205259070	12910	12910	12910	12910	0
77	20240802	184500	205259070	12910	12910	12910	12910	0
78	20240802	184400	205259070	12910	12910	12910	12910	0
79	20240802	184300	205259070	12910	12910	12910	12910	0
80	20240802	184200	205259070	12910	12910	12910	12910	0
81	20240802	184100	205259070	12910	12910	12910	12910	0
82	20240802	184000	205259070	12910	12910	12910	12910	0
83	20240802	183900	205259070	12910	12910	12910	12910	0
84	20240802	183800	205259070	12910	12910	12910	12910	0
85	20240802	183700	205259070	12910	12910	12910	12910	0
86	20240802	183600	205259070	12910	12910	12910	12910	0
87	20240802	183500	205259070	12910	12910	12910	12910	0
88	20240802	183400	205259070	12910	12910	12910	12910	0
89	20240802	183300	205259070	12910	12910	12910	12910	0
90	20240802	183200	205259070	12910	12910	12910	12910	0
91	20240802	183100	205259070	12910	12910	12910	12910	0
92	20240802	183000	205259070	12910	12910	12910	12910	802
93	20240802	182900	205259070	12910	12910	12910	12910	0
94	20240802	182800	205259070	12910	12910	12910	12910	0
95	20240802	182700	205259070	12910	12910	12910	12910	0
96	20240802	182600	205259070	12910	12910	12910	12910	0
97	20240802	182500	205259070	12910	12910	12910	12910	0
98	20240802	182400	205259070	12910	12910	12910	12910	0
99	20240802	182300	205259070	12910	12910	12910	12910	0
100	20240802	182200	205259070	12910	12910	12910	12910	0
101	20240802	182100	205259070	12910	12910	12910	12910	0
102	20240802	182000	205259070	12910	12910	12910	12910	0
103	20240802	181900	205259070	12910	12910	12910	12910	0
104	20240802	181800	205259070	12910	12910	12910	12910	0
105	20240802	181700	205259070	12910	12910	12910	12910	0
106	20240802	181600	205259070	12910	12910	12910	12910	0
107	20240802	181500	205259070	12910	12910	12910	12910	0
108	20240802	181400	205259070	12910	12910	12910	12910	0
109	20240802	181300	205259070	12910	12910	12910	12910	0
110	20240802	181200	205259070	12910	12910	12910	12910	0
111	20240802	181100	205259070	12910	12910	12910	12910	0
112	20240802	181000	205259070	12910	12910	12910	12910	0
113	20240802	180900	205259070	12910	12910	12910	12910	0
114	20240802	180800	205259070	12910	12910	12910	12910	0
115	20240802	180700	205259070	12910	12910	12910	12910	0
116	20240802	180600	205259070	12910	12910	12910	12910	0
117	20240802	180500	205259070	12910	12910	12910	12910	0
118	20240802	180400	205259070	12910	12910	12910	12910	0
119	20240802	180300	205259070	12910	12910	12910	12910	0
120	20240802	180200	205259070	12910	12910	12910	12910	0
121	20240802	180100	205259070	12910	12910	12910	12910	0
122	20240802	180000	205259070	12910	12910	12910	12910	802
123	20240802	175900	205259070	12910	12910	12910	12910	0
124	20240802	175800	205259070	12910	12910	12910	12910	0
125	20240802	175700	205259070	12910	12910	12910	12910	0
126	20240802	175600	205259070	12910	12910	12910	12910	0
127	20240802	175500	205259070	12910	12910	12910	12910	0
128	20240802	175400	205259070	12910	12910	12910	12910	0
129	20240802	175300	205259070	12910	12910	12910	12910	0
130	20240802	175200	205259070	12910	12910	12910	12910	0
131	20240802	175100	205259070	12910	12910	12910	12910	0
132	20240802	175000	205259070	12910	12910	12910	12910	0
133	20240802	174900	205259070	12910	12910	12910	12910	0
134	20240802	174800	205259070	12910	12910	12910	12910	0
135	20240802	174700	205259070	12910	12910	12910	12910	0
136	20240802	174600	205259070	12910	12910	12910	12910	0
137	20240802	174500	205259070	12910	12910	12910	12910	0
138	20240802	174400	205259070	12910	12910	12910	12910	0
139	20240802	174300	205259070	12910	12910	12910	12910	0
140	20240802	174200	205259070	12910	12910	12910	12910	0
141	20240802	174100	205259070	12910	12910	12910	12910	0
142	20240802	174000	205259070	12910	12910	12910	12910	0
143	20240802	173900	205259070	12910	12910	12910	12910	0
144	20240802	173800	205259070	12910	12910	12910	12910	0
145	20240802	173700	205259070	12910	12910	12910	12910	0
146	20240802	173600	205259070	12910	12910	12910	12910	0
147	20240802	173500	205259070	12910	12910	12910	12910	0
148	20240802	173400	205259070	12910	12910	12910	12910	0
149	20240802	173300	205259070	12910	12910	12910	12910	0
150	20240802	173200	205259070	12910	12910	12910	12910	0
151	20240802	173100	205259070	12910	12910	12910	12910	0
152	20240802	173000	205259070	12910	12910	12910	12910	802
153	20240802	172900	205259070	12910	12910	12910	12910	0
154	20240802	172800	205259070	12910	12910	12910	12910	0
155	20240802	172700	205259070	12910	12910	12910	12910	0
156	20240802	172600	205259070	12910	12910	12910	12910	0
157	20240802	172500	205259070	12910	12910	12910	12910	0
158	20240802	172400	205259070	12910	12910	12910	12910	0
159	20240802	172300	205259070	12910	12910	12910	12910	0
160	20240802	172200	205259070	12910	12910	12910	12910	0
161	20240802	172100	205259070	12910	12910	12910	12910	0
162	20240802	172000	205259070	12910	12910	12910	12910	0
163	20240802	171900	205259070	12910	12910	12910	12910	0
164	20240802	171800	205259070	12910	12910	12910	12910	0
165	20240802	171700	205259070	12910	12910	12910	12910	0
166	20240802	171600	205259070	12910	12910	12910	12910	0
167	20240802	171500	205259070	12910	12910	12910	12910	0
168	20240802	171400	205259070	12910	12910	12910	12910	0
169	20240802	171300	205259070	12910	12910	12910	12910	0
170	20240802	171200	205259070	12910	12910	12910	12910	0
171	20240802	171100	205259070	12910	12910	12910	12910	0
172	20240802	171000	205259070	12910	12910	12910	12910	0
173	20240802	170900	205259070	12910	12910	12910	12910	0
174	20240802	170800	205259070	12910	12910	12910	12910	0
175	20240802	170700	205259070	12910	12910	12910	12910	0
176	20240802	170600	205259070	12910	12910	12910	12910	0
177	20240802	170500	205259070	12910	12910	12910	12910	0
178	20240802	170400	205259070	12910	12910	12910	12910	0
179	20240802	170300	205259070	12910	12910	12910	12910	0
180	20240802	170200	205259070	12910	12910	12910	12910	0
181	20240802	170100	205259070	12910	12910	12910	12910	0
182	20240802	170000	205259070	12910	12910	12910	12910	802
183	20240802	165900	205259070	12910	12910	12910	12910	0
184	20240802	165800	205259070	12910	12910	12910	12910	0
185	20240802	165700	205259070	12910	12910	12910	12910	0
186	20240802	165600	205259070	12910	12910	12910	12910	0
187	20240802	165500	205259070	12910	12910	12910	12910	0
188	20240802	165400	205259070	12910	12910	12910	12910	0
189	20240802	165300	205259070	12910	12910	12910	12910	0
190	20240802	165200	205259070	12910	12910	12910	12910	0
191	20240802	165100	205259070	12910	12910	12910	12910	0
192	20240802	165000	205259070	12910	12910	12910	12910	0
193	20240802	164900	205259070	12910	12910	12910	12910	0
194	20240802	164800	205259070	12910	12910	12910	12910	0
195	20240802	164700	205259070	12910	12910	12910	12910	0
196	20240802	164600	205259070	12910	12910	12910	12910	0
197	20240802	164500	205259070	12910	12910	12910	12910	0
198	20240802	164400	205259070	12910	12910	12910	12910	0
199	20240802	164300	205259070	12910	12910	12910	12910	0
200	20240802	164200	205259070	12910	12910	12910	12910	0
201	20240802	164100	205259070	12910	12910	12910	12910	0
202	20240802	164000	205259070	12910	12910	12910	12910	0
203	20240802	163900	205259070	12910	12910	12910	12910	0
204	20240802	163800	205259070	12910	12910	12910	12910	0
205	20240802	163700	205259070	12910	12910	12910	12910	0
206	20240802	163600	205259070	12910	12910	12910	12910	0
207	20240802	163500	205259070	12910	12910	12910	12910	0
208	20240802	163400	205259070	12910	12910	12910	12910	0
209	20240802	163300	205259070	12910	12910	12910	12910	0
210	20240802	163200	205259070	12910	12910	12910	12910	0
211	20240802	163100	205259070	12910	12910	12910	12910	0
212	20240802	163000	205259070	12910	12910	12910	12910	802
213	20240802	162900	205259070	12910	12910	12910	12910	0
214	20240802	162800	205259070	12910	12910	12910	12910	0
215	20240802	162700	205259070	12910	12910	12910	12910	0
216	20240802	162600	205259070	12910	12910	12910	12910	0
217	20240802	162500	205259070	12910	12910	12910	12910	0
218	20240802	162400	205259070	12910	12910	12910	12910	0
219	20240802	162300	205259070	12910	12910	12910	12910	0
220	20240802	162200	205259070	12910	12910	12910	12910	0
221	20240802	162100	205259070	12910	12910	12910	12910	0
222	20240802	162000	205259070	12910	12910	12910	12910	0
223	20240802	161900	205259070	12910	12910	12910	12910	0
224	20240802	161800	205259070	12910	12910	12910	12910	0
225	20240802	161700	205259070	12910	12910	12910	12910	0
226	20240802	161600	205259070	12910	12910	12910	12910	0
227	20240802	161500	205259070	12910	12910	12910	12910	0
228	20240802	161400	205259070	12910	12910	12910	12910	0
229	20240802	161300	205259070	12910	12910	12910	12910	0
230	20240802	161200	205259070	12910	12910	12910	12910	0
231	20240802	161100	205259070	12910	12910	12910	12910	0
232	20240802	161000	205259070	12910	12910	12910	12910	0
233	20240802	160900	205259070	12910	12910	12910	12910	0
234	20240802	160800	205259070	12910	12910	12910	12910	0
235	20240802	160700	205259070	12910	12910	12910	12910	0
236	20240802	160600	205259070	12910	12910	12910	12910	0
237	20240802	160500	205259070	12910	12910	12910	12910	0
238	20240802	160400	205259070	12910	12910	12910	12910	0
239	20240802	160300	205259070	12910	12910	12910	12910	0
240	20240802	160200	205259070	12910	12910	12910	12910	0
241	20240802	160100	205259070	12910	12910	12910	12910	0
242	20240802	160000	205259070	12910	12910	12910	12910	802
243	20240802	155900	205259070	12910	12910	12910	12910	0
244	20240802	155800	205259070	12910	12910	12910	12910	0
245	20240802	155700	205259070	12910	12910	12910	12910	0
246	20240802	155600	205259070	12910	12910	12910	12910	0
247	20240802	155500	205259070	12910	12910	12910	12910	0
248	20240802	155400	205259070	12910	12910	12910	12910	0
249	20240802	155300	205259070	12910	12910	12910	12910	0
250	20240802	155200	205259070	12910	12910	12910	12910	0
251	20240802	155100	205259070	12910	12910	12910	12910	0
252	20240802	155000	205259070	12910	12910	12910	12910	0
253	20240802	154900	205259070	12910	12910	12910	12910	0
254	20240802	154800	205259070	12910	12910	12910	12910	0
255	20240802	154700	205259070	12910	12910	12910	12910	0
256	20240802	154600	205259070	12910	12910	12910	12910	0
257	20240802	154500	205259070	12910	12910	12910	12910	0
258	20240802	154400	205259070	12910	12910	12910	12910	0
259	20240802	154300	205259070	12910	12910	12910	12910	0
260	20240802	154200	205259070	12910	12910	12910	12910	0
261	20240802	154100	205259070	12910	12910	12910	12910	0
262	20240802	154000	205259070	12910	12910	12910	12910	0
263	20240802	153900	205259070	12910	12910	12910	12910	0
264	20240802	153800	205259070	12910	12910	12910	12910	0
265	20240802	153700	205259070	12910	12910	12910	12910	0
266	20240802	153600	205259070	12910	12910	12910	12910	0
267	20240802	153500	205259070	12910	12910	12910	12910	0
268	20240802	153400	205259070	12910	12910	12910	12910	0
269	20240802	153300	205259070	12910	12910	12910	12910	0
270	20240802	153200	205259070	12910	12910	12910	12910	0
271	20240802	153100	205259070	12910	12910	12910	12910	0
272	20240802	153000	205259070	12910	12910	12910	12910	1604
273	20240802	152900	194905250	12910	12910	12910	12910	0
274	20240802	152800	194905250	12910	12910	12910	12910	0
275	20240802	152700	194905250	12910	12910	12910	12910	0
276	20240802	152600	194905250	12910	12910	12910	12910	0
277	20240802	152500	194905250	12910	12910	12910	12910	0
278	20240802	152400	194905250	12910	12910	12910	12910	0
279	20240802	152300	194905250	12910	12910	12910	12910	0
280	20240802	152200	194905250	12910	12910	12910	12910	0
281	20240802	152100	194905250	12910	12910	12910	12910	0
282	20240802	152000	194905250	12910	12910	12910	12910	0
283	20240802	151900	194905250	12910	12910	12910	12910	60
284	20240802	151800	194130650	12890	12890	12890	12890	8
285	20240802	151700	194027530	12870	12890	12890	12870	8
286	20240802	151600	193924510	12870	12890	12890	12870	4
287	20240802	151500	193872970	12890	12890	12890	12880	16
288	20240802	151400	193666780	12880	12890	12890	12880	13
289	20240802	151300	193499270	12880	12880	12880	12880	12
290	20240802	151200	193344710	12890	12890	12890	12870	11
291	20240802	151100	193202940	12890	12880	12890	12880	10
292	20240802	151000	193074100	12880	12880	12880	12880	8
293	20240802	150900	192971060	12880	12880	12880	12880	4
294	20240802	150800	192919540	12880	12870	12880	12870	34
295	20240802	150700	192481690	12870	12880	12880	12870	14
296	20240802	150600	192301430	12880	12880	12880	12870	13
297	20240802	150500	192134050	12870	12870	12880	12870	10
298	20240802	150400	192005320	12880	12880	12880	12880	17
299	20240802	150300	191786360	12870	12880	12880	12870	22
300	20240802	150200	191503060	12870	12880	12880	12870	109
301	20240802	150100	190099200	12880	12880	12880	12870	13
302	20240802	150000	189931820	12880	12880	12880	12870	14
303	20240802	145900	189751570	12880	12880	12880	12870	43
304	20240802	145800	189198090	12870	12870	12880	12870	41
305	20240802	145700	188670370	12880	12880	12880	12870	31
306	20240802	145600	188271330	12880	12880	12880	12870	12
307	20240802	145500	188116820	12870	12870	12880	12870	11
308	20240802	145400	187975210	12880	12870	12880	12870	19
309	20240802	145300	187730540	12870	12860	12880	12860	40
310	20240802	145200	187215880	12870	12870	12870	12870	7
311	20240802	145100	187125790	12860	12870	12870	12860	11
312	20240802	145000	186984290	12860	12870	12870	12860	12
313	20240802	144900	186829900	12860	12870	12870	12860	14
314	20240802	144800	186649790	12860	12870	12870	12860	9
315	20240802	144700	186534010	12870	12860	12870	12860	14
316	20240802	144600	186353900	12870	12870	12870	12860	14
317	20240802	144500	186173780	12870	12870	12870	12860	12
318	20240802	144400	186019390	12860	12860	12870	12860	22
319	20240802	144300	185736320	12870	12860	12870	12860	12
320	20240802	144200	185581930	12870	12870	12870	12860	8
321	20240802	144100	185478980	12880	12880	12880	12860	10
322	20240802	144000	185350310	12870	12870	12880	12870	9
323	20240802	143900	185234470	12860	12860	12870	12860	35
324	20240802	143800	184784280	12860	12870	12880	12860	15
325	20240802	143700	184591270	12860	12860	12880	12860	10
326	20240802	143600	184462620	12870	12870	12880	12860	25
327	20240802	143500	184140850	12870	12870	12880	12860	19
328	20240802	143400	183896410	12860	12870	12880	12860	18
329	20240802	143300	183664750	12870	12870	12890	12860	170
330	20240802	143200	181477800	12890	12870	12890	12860	379
331	20240802	143100	176599890	12880	12890	12890	12870	7
332	20240802	143000	176509740	12870	12880	12890	12860	405
333	20240802	142900	171297390	12880	12870	12890	12870	11
334	20240802	142800	171155760	12870	12880	12890	12870	21
335	20240802	142700	170885370	12880	12880	12880	12880	3
336	20240802	142600	170846730	12890	12870	12890	12870	25
337	20240802	142500	170524690	12880	12880	12900	12880	16
338	20240802	142400	170318490	12900	12900	12900	12880	21
339	20240802	142300	170047880	12880	12890	12900	12870	18
340	20240802	142200	169816040	12900	12900	12900	12890	5
341	20240802	142100	169751550	12900	12900	12900	12900	12
342	20240802	142000	169596750	12910	12900	12910	12900	63
343	20240802	141900	168784040	12900	12870	12900	12870	55
344	20240802	141800	168075680	12880	12870	12880	12870	132
345	20240802	141700	166376730	12880	12880	12880	12880	0
346	20240802	141600	166376730	12880	12880	12880	12880	0
347	20240802	141500	166376730	12880	12870	12880	12870	166
348	20240802	141400	164240140	12880	12880	12880	12880	126
349	20240802	141300	162617260	12880	12880	12880	12880	5
350	20240802	141200	162552860	12890	12890	12890	12890	5
351	20240802	141100	162488410	12890	12890	12890	12890	2
352	20240802	141000	162462630	12890	12880	12890	12880	5
353	20240802	140900	162398220	12880	12880	12880	12880	0
354	20240802	140800	162398220	12880	12880	12880	12880	0
355	20240802	140700	162398220	12880	12880	12880	12880	27
356	20240802	140600	162050460	12880	12880	12900	12880	6
357	20240802	140500	161973140	12880	12880	12880	12880	0
358	20240802	140400	161973140	12880	12880	12880	12880	5
359	20240802	140300	161908740	12900	12900	12900	12900	0
360	20240802	140200	161908740	12900	12900	12900	12900	0
361	20240802	140100	161908740	12900	12880	12900	12880	2
362	20240802	140000	161882960	12890	12890	12890	12880	1062
363	20240802	135900	148200050	12910	12900	12910	12900	101
364	20240802	135800	146897140	12900	12900	12900	12900	15
365	20240802	135700	146703640	12900	12910	12910	12900	662
366	20240802	135600	138159810	12920	12910	12920	12910	4
367	20240802	135500	138108140	12920	12920	12920	12920	0
368	20240802	135400	138108140	12920	12920	12920	12920	0
369	20240802	135300	138108140	12920	12920	12920	12920	0
370	20240802	135200	138108140	12920	12910	12920	12910	17
371	20240802	135100	137888550	12920	12920	12920	12920	0
372	20240802	135000	137888550	12920	12920	12920	12920	0
373	20240802	134900	137888550	12920	12900	12920	12900	11
374	20240802	134800	137746590	12920	12910	12920	12910	2
375	20240802	134700	137720760	12920	12920	12920	12920	0
376	20240802	134600	137720760	12920	12920	12920	12920	0
377	20240802	134500	137720760	12920	12920	12920	12920	0
378	20240802	134400	137720760	12920	12910	12920	12910	11
379	20240802	134300	137578650	12920	12910	12920	12910	2
380	20240802	134200	137552820	12910	12910	12910	12910	0
381	20240802	134100	137552820	12910	12910	12920	12910	9
382	20240802	134000	137436620	12910	12910	12910	12910	2
383	20240802	133900	137410800	12920	12920	12920	12920	0
384	20240802	133800	137410800	12920	12920	12920	12920	0
385	20240802	133700	137410800	12920	12920	12920	12920	0
386	20240802	133600	137410800	12920	12920	12920	12920	0
387	20240802	133500	137410800	12920	12920	12920	12920	0
388	20240802	133400	137410800	12920	12920	12920	12920	0
389	20240802	133300	137410800	12920	12920	12920	12920	0
390	20240802	133200	137410800	12920	12920	12920	12920	0
391	20240802	133100	137410800	12920	12920	12920	12920	0
392	20240802	133000	137410800	12920	12920	12920	12920	0
393	20240802	132900	137410800	12920	12920	12920	12920	0
394	20240802	132800	137410800	12920	12920	12920	12920	0
395	20240802	132700	137410800	12920	12920	12920	12920	0
396	20240802	132600	137410800	12920	12920	12920	12920	3
397	20240802	132500	137372040	12920	12920	12920	12920	0
398	20240802	132400	137372040	12920	12910	12920	12910	12
399	20240802	132300	137217020	12920	12910	12920	12900	161
400	20240802	132200	135139570	12920	12920	12920	12920	0
401	20240802	132100	135139570	12920	12920	12920	12920	1
402	20240802	132000	135126650	12920	12920	12920	12920	15
403	20240802	131900	134932850	12910	12910	12910	12910	0
404	20240802	131800	134932850	12910	12910	12910	12910	1
405	20240802	131700	134919940	12920	12910	12920	12910	8
406	20240802	131600	134816620	12910	12910	12910	12910	36
407	20240802	131500	134351860	12920	12910	12920	12910	5
408	20240802	131400	134287290	12920	12910	12920	12910	3
409	20240802	131300	134248540	12920	12910	12920	12910	4
410	20240802	131200	134196880	12910	12910	12920	12910	6
411	20240802	131100	134119400	12920	12910	12920	12910	5
412	20240802	131000	134054840	12910	12920	12920	12910	12
413	20240802	130900	133899900	12930	12930	12930	12930	0
414	20240802	130800	133899900	12930	12930	12930	12930	4
415	20240802	130700	133848180	12950	12940	12950	12940	14
416	20240802	130600	133666900	12940	12950	12950	12940	2
417	20240802	130500	133641010	12960	12950	12960	12940	10
418	20240802	130400	133511500	12960	12920	12960	12920	4
419	20240802	130300	133459740	12940	12940	12940	12900	54
420	20240802	130200	132761210	12940	12930	12940	12930	24
421	20240802	130100	132450880	12930	12920	12930	12920	4
422	20240802	130000	132399170	12920	12910	12920	12910	32
423	20240802	125900	131985980	12910	12910	12910	12910	2
424	20240802	125800	131960160	12910	12910	12910	12910	0
425	20240802	125700	131960160	12910	12910	12910	12910	2
426	20240802	125600	131934340	12910	12910	12910	12910	5
427	20240802	125500	131869790	12910	12910	12910	12910	3
428	20240802	125400	131831060	12910	12910	12910	12910	12
429	20240802	125300	131676140	12910	12910	12910	12910	0
430	20240802	125200	131676140	12910	12910	12910	12910	0
431	20240802	125100	131676140	12910	12910	12910	12910	1
432	20240802	125000	131663230	12900	12900	12900	12900	0
433	20240802	124900	131663230	12900	12900	12900	12900	0
434	20240802	124800	131663230	12900	12900	12900	12900	1
435	20240802	124700	131650330	12900	12900	12900	12900	0
436	20240802	124600	131650330	12900	12900	12900	12900	0
437	20240802	124500	131650330	12900	12900	12900	12900	0
438	20240802	124400	131650330	12900	12900	12900	12900	12
439	20240802	124300	131495530	12900	12910	12910	12900	13
440	20240802	124200	131327730	12920	12920	12930	12920	37
441	20240802	124100	130849340	12920	12920	12920	12920	0
442	20240802	124000	130849340	12920	12920	12920	12920	0
443	20240802	123900	130849340	12920	12920	12920	12920	0
444	20240802	123800	130849340	12920	12920	12920	12920	0
445	20240802	123700	130849340	12920	12920	12920	12920	0
446	20240802	123600	130849340	12920	12910	12920	12910	3
447	20240802	123500	130810590	12920	12920	12920	12920	0
448	20240802	123400	130810590	12920	12910	12940	12910	12
449	20240802	123300	130655540	12920	12910	12920	12890	239
450	20240802	123200	127573020	12920	12920	12920	12920	0
451	20240802	123100	127573020	12920	12920	12920	12920	10
452	20240802	123000	127443820	12940	12940	12940	12940	0
453	20240802	122900	127443820	12940	12940	12940	12940	0
454	20240802	122800	127443820	12940	12910	12940	12910	8
455	20240802	122700	127340420	12940	12940	12940	12940	0
456	20240802	122600	127340420	12940	12910	12940	12910	4
457	20240802	122500	127288720	12940	12910	12940	12910	2
458	20240802	122400	127262870	12930	12910	12930	12910	2
459	20240802	122300	127237030	12900	12900	12900	12900	0
460	20240802	122200	127237030	12900	12900	12900	12900	0
461	20240802	122100	127237030	12900	12900	12900	12900	3
462	20240802	122000	127198330	12900	12900	12900	12900	0
463	20240802	121900	127198330	12900	12900	12900	12900	71
464	20240802	121800	126282430	12900	12900	12900	12900	0
465	20240802	121700	126282430	12900	12900	12900	12900	144
466	20240802	121600	124424830	12900	12900	12900	12900	175
467	20240802	121500	122167330	12910	12910	12910	12910	147
468	20240802	121400	120269560	12920	12920	12920	12920	11
469	20240802	121300	120127440	12920	12920	12920	12920	0
470	20240802	121200	120127440	12920	12930	12930	12920	141
471	20240802	121100	118305200	12940	12940	12940	12940	0
472	20240802	121000	118305200	12940	12940	12940	12940	0
473	20240802	120900	118305200	12940	12940	12940	12940	0
474	20240802	120800	118305200	12940	12940	12940	12940	0
475	20240802	120700	118305200	12940	12940	12940	12940	0
476	20240802	120600	118305200	12940	12940	12940	12940	2
477	20240802	120500	118279320	12940	12930	12940	12920	81
478	20240802	120400	117232120	12940	12940	12940	12940	0
479	20240802	120300	117232120	12940	12940	12940	12940	10
480	20240802	120200	117102720	12940	12940	12940	12940	1
481	20240802	120100	117089780	12940	12940	12940	12940	0
482	20240802	120000	117089780	12940	12940	12940	12940	6
483	20240802	115900	117012140	12930	12930	12930	12930	0
484	20240802	115800	117012140	12930	12930	12930	12930	0
485	20240802	115700	117012140	12930	12930	12930	12930	0
486	20240802	115600	117012140	12930	12930	12930	12930	0
487	20240802	115500	117012140	12930	12930	12930	12930	30
488	20240802	115400	116624240	12930	12930	12930	12930	12
489	20240802	115300	116469080	12930	12930	12930	12930	4
490	20240802	115200	116417360	12920	12920	12920	12920	3
491	20240802	115100	116378600	12930	12930	12930	12930	0
492	20240802	115000	116378600	12930	12920	12930	12920	32
493	20240802	114900	115965150	12920	12920	12920	12920	1
494	20240802	114800	115952230	12920	12920	12920	12920	0
495	20240802	114700	115952230	12920	12920	12920	12920	1
496	20240802	114600	115939310	12930	12930	12930	12930	0
497	20240802	114500	115939310	12930	12930	12930	12930	0
498	20240802	114400	115939310	12930	12930	12930	12930	6
499	20240802	114300	115861730	12920	12920	12920	12920	0
500	20240802	114200	115861730	12920	12920	12920	12920	0
501	20240802	114100	115861730	12920	12920	12920	12920	0
502	20240802	114000	115861730	12920	12920	12920	12920	0
503	20240802	113900	115861730	12920	12920	12920	12920	0
504	20240802	113800	115861730	12920	12920	12920	12920	0
505	20240802	113700	115861730	12920	12920	12920	12920	91
506	20240802	113600	114686010	12930	12930	12930	12930	127
507	20240802	113500	113043900	12940	12940	12940	12940	5
508	20240802	113400	112979200	12940	12930	12940	12930	12
509	20240802	113300	112824020	12940	12940	12940	12940	148
510	20240802	113200	110908900	12940	12940	12940	12940	0
511	20240802	113100	110908900	12940	12940	12940	12940	0
512	20240802	113000	110908900	12940	12960	12990	12940	45
513	20240802	112900	110326100	12960	12960	12960	12960	0
514	20240802	112800	110326100	12960	12960	12960	12960	1
515	20240802	112700	110313140	12960	12960	12990	12960	4
516	20240802	112600	110261270	12970	12970	12970	12970	0
517	20240802	112500	110261270	12970	12960	12970	12960	2
518	20240802	112400	110235340	12960	12960	12990	12960	7
519	20240802	112300	110144510	12980	12980	12980	12980	0
520	20240802	112200	110144510	12980	12960	12980	12960	102
521	20240802	112100	108822570	12950	12950	12950	12950	1
522	20240802	112000	108809620	12950	12950	12960	12950	32
523	20240802	111900	108395210	12950	12950	12950	12950	10
524	20240802	111800	108265710	12950	12950	12950	12950	2
525	20240802	111700	108239810	12950	12950	12950	12950	0
526	20240802	111600	108239810	12950	12950	12950	12950	0
527	20240802	111500	108239810	12950	12950	12950	12950	3
528	20240802	111400	108200960	12950	12950	12950	12950	0
529	20240802	111300	108200960	12950	12960	12960	12950	8
530	20240802	111200	108097300	12950	12950	12960	12950	28
531	20240802	111100	107734690	12960	12960	12960	12960	0
532	20240802	111000	107734690	12960	12960	12990	12960	18
533	20240802	110900	107501320	12990	12970	12990	12970	4
534	20240802	110800	107449380	12990	12990	12990	12990	0
535	20240802	110700	107449380	12990	12990	12990	12990	0
536	20240802	110600	107449380	12990	12990	12990	12990	0
537	20240802	110500	107449380	12990	12960	12990	12960	33
538	20240802	110400	107021650	12960	12960	12990	12960	55
539	20240802	110300	106307780	12990	12990	12990	12990	0
540	20240802	110200	106307780	12990	12990	12990	12990	0
541	20240802	110100	106307780	12990	12990	12990	12990	0
542	20240802	110000	106307780	12990	12970	12990	12970	28
543	20240802	105900	105944540	12990	12980	12990	12980	4
544	20240802	105800	105892600	12990	12990	12990	12990	0
545	20240802	105700	105892600	12990	12990	12990	12990	0
546	20240802	105600	105892600	12990	12990	12990	12990	0
547	20240802	105500	105892600	12990	12970	12990	12970	7
548	20240802	105400	105801790	12990	12990	12990	12990	0
549	20240802	105300	105801790	12990	12990	12990	12990	0
550	20240802	105200	105801790	12990	12960	12990	12960	2
551	20240802	105100	105775840	12990	12960	12990	12960	2
552	20240802	105000	105749890	12960	12960	12960	12960	89
553	20240802	104900	104596450	12960	12950	12960	12950	45
554	20240802	104800	104013670	12960	12960	12960	12960	2
555	20240802	104700	103987750	12960	12960	12960	12960	1
556	20240802	104600	103974790	12950	12950	12950	12950	0
557	20240802	104500	103974790	12950	12950	12950	12950	0
558	20240802	104400	103974790	12950	12950	12950	12950	10
559	20240802	104300	103845290	12940	12940	12940	12940	0
560	20240802	104200	103845290	12940	12940	12940	12940	0
561	20240802	104100	103845290	12940	12940	12940	12940	0
562	20240802	104000	103845290	12940	12940	12940	12940	1
563	20240802	103900	103832350	12930	12930	12930	12930	0
564	20240802	103800	103832350	12930	12930	12930	12930	0
565	20240802	103700	103832350	12930	12930	12930	12930	0
566	20240802	103600	103832350	12930	12930	12930	12930	0
567	20240802	103500	103832350	12930	12930	12930	12930	0
568	20240802	103400	103832350	12930	12930	12930	12930	0
569	20240802	103300	103832350	12930	12930	12930	12930	0
570	20240802	103200	103832350	12930	12940	12940	12930	101
571	20240802	103100	102525490	12940	12940	12940	12940	0
572	20240802	103000	102525490	12940	12950	12960	12940	43
573	20240802	102900	101969040	12960	12960	12960	12960	0
574	20240802	102800	101969040	12960	12960	12960	12960	2
575	20240802	102700	101943120	12960	12960	12960	12960	10
576	20240802	102600	101813520	12950	12950	12950	12950	1
577	20240802	102500	101800570	12950	12950	12950	12950	8
578	20240802	102400	101696970	12950	12960	12960	12950	24
579	20240802	102300	101386080	12960	12950	12960	12950	20
580	20240802	102200	101127060	12950	12940	12950	12940	23
581	20240802	102100	100829220	12940	12930	12940	12930	228
582	20240802	102000	97881010	12930	12930	12930	12930	5
583	20240802	101900	97816360	12930	12930	12930	12930	0
584	20240802	101800	97816360	12930	12930	12930	12930	2
585	20240802	101700	97790500	12930	12930	12930	12930	0
586	20240802	101600	97790500	12930	12930	12930	12930	0
587	20240802	101500	97790500	12930	12930	12930	12930	0
588	20240802	101400	97790500	12930	12930	12930	12930	14
589	20240802	101300	97609480	12930	12920	12930	12920	11
590	20240802	101200	97467260	12920	12920	12920	12920	92
591	20240802	101100	96278620	12920	12920	12920	12900	43
592	20240802	101000	95723490	12920	12920	12920	12920	1
593	20240802	100900	95710570	12910	12910	12910	12910	10
594	20240802	100800	95581470	12910	12910	12910	12910	10
595	20240802	100700	95452370	12920	12920	12920	12920	21
596	20240802	100600	95181050	12920	12920	12920	12920	2
597	20240802	100500	95155210	12920	12920	12920	12920	0
598	20240802	100400	95155210	12920	12920	12920	12920	25
599	20240802	100300	94832210	12920	12920	12920	12920	8
600	20240802	100200	94728850	12920	12910	12920	12910	2
601	20240802	100100	94703020	12900	12920	12920	12900	51
602	20240802	100000	94045100	12900	12930	12930	12900	16
603	20240802	095900	93838460	12920	12920	12920	12920	0
604	20240802	095800	93838460	12920	12920	12920	12920	0
605	20240802	095700	93838460	12920	12920	12920	12920	32
606	20240802	095600	93425020	12910	12900	12910	12900	12
607	20240802	095500	93270110	12900	12900	12900	12880	182
608	20240802	095400	90923750	12900	12900	12900	12900	11
609	20240802	095300	90781850	12900	12900	12900	12900	3
610	20240802	095200	90743150	12900	12900	12900	12900	14
611	20240802	095100	90562550	12900	12920	12920	12900	385
612	20240802	095000	85594780	12930	12930	12930	12930	17
613	20240802	094900	85374970	12930	12930	12930	12930	10
614	20240802	094800	85245670	12930	12940	12940	12930	22
615	20240802	094700	84961190	12940	12940	12940	12940	10
616	20240802	094600	84831790	12950	12950	12950	12950	2
617	20240802	094500	84805890	12950	12950	12950	12950	39
618	20240802	094400	84300840	12940	12940	12940	12940	11
619	20240802	094300	84158500	12940	12940	12940	12940	5
620	20240802	094200	84093800	12940	12930	12940	12930	13
621	20240802	094100	83925600	12930	12930	12930	12930	2
622	20240802	094000	83899740	12930	12930	12930	12930	7
623	20240802	093900	83809230	12930	12940	12940	12930	3
624	20240802	093800	83770420	12940	12950	12950	12930	12
625	20240802	093700	83615130	12920	12900	12950	12900	47
626	20240802	093600	83007360	12930	12900	12930	12900	4
627	20240802	093500	82955730	12900	12900	12900	12900	2
628	20240802	093400	82929930	12900	12900	12900	12900	0
629	20240802	093300	82929930	12900	12900	12900	12890	54
630	20240802	093200	82233350	12900	12900	12900	12900	110
631	20240802	093100	80814350	12900	12900	12900	12900	9
632	20240802	093000	80698250	12900	12900	12900	12900	5
633	20240802	092900	80633750	12900	12900	12900	12900	7
634	20240802	092800	80543450	12890	12890	12890	12890	0
635	20240802	092700	80543450	12890	12890	12900	12890	10
636	20240802	092600	80414480	12900	12890	12900	12890	53
637	20240802	092500	79731300	12890	12890	12890	12890	1
638	20240802	092400	79718410	12880	12890	12890	12880	742
639	20240802	092300	70160860	12910	12900	12910	12900	61
640	20240802	092200	69373950	12900	12910	12910	12900	4
641	20240802	092100	69322330	12900	12900	12910	12900	106
642	20240802	092000	67954920	12900	12900	12900	12900	3
643	20240802	091900	67916220	12890	12890	12890	12890	210
644	20240802	091800	65209320	12880	12880	12880	12880	0
645	20240802	091700	65209320	12880	12880	12880	12880	95
646	20240802	091600	63985720	12900	12890	12900	12890	12
647	20240802	091500	63831030	12890	12890	12890	12880	201
648	20240802	091400	61241670	12870	12870	12870	12870	0
649	20240802	091300	61241670	12870	12880	12880	12870	382
650	20240802	091200	56324820	12890	12910	12910	12880	321
651	20240802	091100	52184390	12880	12920	12920	12880	1382
652	20240802	091000	34344050	12930	12940	12940	12930	65
653	20240802	090900	33503580	12940	12940	12940	12940	0
654	20240802	090800	33503580	12940	12950	12960	12940	74
655	20240802	090700	32545620	12940	12940	12940	12940	32
656	20240802	090600	32131540	12940	12950	12950	12940	5
657	20240802	090500	32066810	12950	12900	12950	12900	496
658	20240802	090400	25666860	12900	12930	12930	12900	363
659	20240802	090300	20984000	12900	12980	12980	12900	715
660	20240802	090200	11741250	13000	13000	13000	12980	245
661	20240802	090100	8558150	12990	13060	13090	12980	595
662	20240802	090000	825910	13100	13110	13110	13100	63