KissMeData/234080/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204300	742664060	11530	11530	11530	11530	1890
3	20240802	204200	742664060	11530	11530	11530	11530	0
4	20240802	204100	742664060	11530	11530	11530	11530	0
5	20240802	204000	742664060	11530	11530	11530	11530	0
6	20240802	203900	742664060	11530	11530	11530	11530	0
7	20240802	203800	742664060	11530	11530	11530	11530	0
8	20240802	203700	742664060	11530	11530	11530	11530	0
9	20240802	203600	742664060	11530	11530	11530	11530	0
10	20240802	203500	742664060	11530	11530	11530	11530	0
11	20240802	203400	742664060	11530	11530	11530	11530	0
12	20240802	203300	742664060	11530	11530	11530	11530	0
13	20240802	203200	742664060	11530	11530	11530	11530	0
14	20240802	203100	742664060	11530	11530	11530	11530	0
15	20240802	203000	742664060	11530	11530	11530	11530	0
16	20240802	202900	742664060	11530	11530	11530	11530	0
17	20240802	202800	742664060	11530	11530	11530	11530	0
18	20240802	202700	742664060	11530	11530	11530	11530	0
19	20240802	202600	742664060	11530	11530	11530	11530	0
20	20240802	202500	742664060	11530	11530	11530	11530	0
21	20240802	202400	742664060	11530	11530	11530	11530	0
22	20240802	202300	742664060	11530	11530	11530	11530	0
23	20240802	202200	742664060	11530	11530	11530	11530	0
24	20240802	202100	742664060	11530	11530	11530	11530	0
25	20240802	202000	742664060	11530	11530	11530	11530	0
26	20240802	201900	742664060	11530	11530	11530	11530	0
27	20240802	201800	742664060	11530	11530	11530	11530	0
28	20240802	201700	742664060	11530	11530	11530	11530	0
29	20240802	201600	742664060	11530	11530	11530	11530	0
30	20240802	201500	742664060	11530	11530	11530	11530	0
31	20240802	201400	742664060	11530	11530	11530	11530	0
32	20240802	201300	742664060	11530	11530	11530	11530	1890
33	20240802	201200	742664060	11530	11530	11530	11530	0
34	20240802	201100	742664060	11530	11530	11530	11530	0
35	20240802	201000	742664060	11530	11530	11530	11530	0
36	20240802	200900	742664060	11530	11530	11530	11530	0
37	20240802	200800	742664060	11530	11530	11530	11530	0
38	20240802	200700	742664060	11530	11530	11530	11530	0
39	20240802	200600	742664060	11530	11530	11530	11530	0
40	20240802	200500	742664060	11530	11530	11530	11530	0
41	20240802	200400	742664060	11530	11530	11530	11530	0
42	20240802	200300	742664060	11530	11530	11530	11530	0
43	20240802	200200	742664060	11530	11530	11530	11530	0
44	20240802	200100	742664060	11530	11530	11530	11530	0
45	20240802	200000	742664060	11530	11530	11530	11530	0
46	20240802	195900	742664060	11530	11530	11530	11530	0
47	20240802	195800	742664060	11530	11530	11530	11530	0
48	20240802	195700	742664060	11530	11530	11530	11530	0
49	20240802	195600	742664060	11530	11530	11530	11530	0
50	20240802	195500	742664060	11530	11530	11530	11530	0
51	20240802	195400	742664060	11530	11530	11530	11530	0
52	20240802	195300	742664060	11530	11530	11530	11530	0
53	20240802	195200	742664060	11530	11530	11530	11530	0
54	20240802	195100	742664060	11530	11530	11530	11530	0
55	20240802	195000	742664060	11530	11530	11530	11530	0
56	20240802	194900	742664060	11530	11530	11530	11530	0
57	20240802	194800	742664060	11530	11530	11530	11530	0
58	20240802	194700	742664060	11530	11530	11530	11530	0
59	20240802	194600	742664060	11530	11530	11530	11530	0
60	20240802	194500	742664060	11530	11530	11530	11530	0
61	20240802	194400	742664060	11530	11530	11530	11530	0
62	20240802	194300	742664060	11530	11530	11530	11530	1890
63	20240802	194200	742664060	11530	11530	11530	11530	0
64	20240802	194100	742664060	11530	11530	11530	11530	0
65	20240802	194000	742664060	11530	11530	11530	11530	0
66	20240802	193900	742664060	11530	11530	11530	11530	0
67	20240802	193800	742664060	11530	11530	11530	11530	0
68	20240802	193700	742664060	11530	11530	11530	11530	0
69	20240802	193600	742664060	11530	11530	11530	11530	0
70	20240802	193500	742664060	11530	11530	11530	11530	0
71	20240802	193400	742664060	11530	11530	11530	11530	0
72	20240802	193300	742664060	11530	11530	11530	11530	0
73	20240802	193200	742664060	11530	11530	11530	11530	0
74	20240802	193100	742664060	11530	11530	11530	11530	0
75	20240802	193000	742664060	11530	11530	11530	11530	0
76	20240802	192900	742664060	11530	11530	11530	11530	0
77	20240802	192800	742664060	11530	11530	11530	11530	0
78	20240802	192700	742664060	11530	11530	11530	11530	0
79	20240802	192600	742664060	11530	11530	11530	11530	0
80	20240802	192500	742664060	11530	11530	11530	11530	0
81	20240802	192400	742664060	11530	11530	11530	11530	0
82	20240802	192300	742664060	11530	11530	11530	11530	0
83	20240802	192200	742664060	11530	11530	11530	11530	0
84	20240802	192100	742664060	11530	11530	11530	11530	0
85	20240802	192000	742664060	11530	11530	11530	11530	0
86	20240802	191900	742664060	11530	11530	11530	11530	0
87	20240802	191800	742664060	11530	11530	11530	11530	0
88	20240802	191700	742664060	11530	11530	11530	11530	0
89	20240802	191600	742664060	11530	11530	11530	11530	0
90	20240802	191500	742664060	11530	11530	11530	11530	0
91	20240802	191400	742664060	11530	11530	11530	11530	0
92	20240802	191300	742664060	11530	11530	11530	11530	1890
93	20240802	191200	742664060	11530	11530	11530	11530	0
94	20240802	191100	742664060	11530	11530	11530	11530	0
95	20240802	191000	742664060	11530	11530	11530	11530	0
96	20240802	190900	742664060	11530	11530	11530	11530	0
97	20240802	190800	742664060	11530	11530	11530	11530	0
98	20240802	190700	742664060	11530	11530	11530	11530	0
99	20240802	190600	742664060	11530	11530	11530	11530	0
100	20240802	190500	742664060	11530	11530	11530	11530	0
101	20240802	190400	742664060	11530	11530	11530	11530	0
102	20240802	190300	742664060	11530	11530	11530	11530	0
103	20240802	190200	742664060	11530	11530	11530	11530	0
104	20240802	190100	742664060	11530	11530	11530	11530	0
105	20240802	190000	742664060	11530	11530	11530	11530	0
106	20240802	185900	742664060	11530	11530	11530	11530	0
107	20240802	185800	742664060	11530	11530	11530	11530	0
108	20240802	185700	742664060	11530	11530	11530	11530	0
109	20240802	185600	742664060	11530	11530	11530	11530	0
110	20240802	185500	742664060	11530	11530	11530	11530	0
111	20240802	185400	742664060	11530	11530	11530	11530	0
112	20240802	185300	742664060	11530	11530	11530	11530	0
113	20240802	185200	742664060	11530	11530	11530	11530	0
114	20240802	185100	742664060	11530	11530	11530	11530	0
115	20240802	185000	742664060	11530	11530	11530	11530	0
116	20240802	184900	742664060	11530	11530	11530	11530	0
117	20240802	184800	742664060	11530	11530	11530	11530	0
118	20240802	184700	742664060	11530	11530	11530	11530	0
119	20240802	184600	742664060	11530	11530	11530	11530	0
120	20240802	184500	742664060	11530	11530	11530	11530	0
121	20240802	184400	742664060	11530	11530	11530	11530	0
122	20240802	184300	742664060	11530	11530	11530	11530	1890
123	20240802	184200	742664060	11530	11530	11530	11530	0
124	20240802	184100	742664060	11530	11530	11530	11530	0
125	20240802	184000	742664060	11530	11530	11530	11530	0
126	20240802	183900	742664060	11530	11530	11530	11530	0
127	20240802	183800	742664060	11530	11530	11530	11530	0
128	20240802	183700	742664060	11530	11530	11530	11530	0
129	20240802	183600	742664060	11530	11530	11530	11530	0
130	20240802	183500	742664060	11530	11530	11530	11530	0
131	20240802	183400	742664060	11530	11530	11530	11530	0
132	20240802	183300	742664060	11530	11530	11530	11530	0
133	20240802	183200	742664060	11530	11530	11530	11530	0
134	20240802	183100	742664060	11530	11530	11530	11530	0
135	20240802	183000	742664060	11530	11530	11530	11530	0
136	20240802	182900	742664060	11530	11530	11530	11530	0
137	20240802	182800	742664060	11530	11530	11530	11530	0
138	20240802	182700	742664060	11530	11530	11530	11530	0
139	20240802	182600	742664060	11530	11530	11530	11530	0
140	20240802	182500	742664060	11530	11530	11530	11530	0
141	20240802	182400	742664060	11530	11530	11530	11530	0
142	20240802	182300	742664060	11530	11530	11530	11530	0
143	20240802	182200	742664060	11530	11530	11530	11530	0
144	20240802	182100	742664060	11530	11530	11530	11530	0
145	20240802	182000	742664060	11530	11530	11530	11530	0
146	20240802	181900	742664060	11530	11530	11530	11530	0
147	20240802	181800	742664060	11530	11530	11530	11530	0
148	20240802	181700	742664060	11530	11530	11530	11530	0
149	20240802	181600	742664060	11530	11530	11530	11530	0
150	20240802	181500	742664060	11530	11530	11530	11530	0
151	20240802	181400	742664060	11530	11530	11530	11530	0
152	20240802	181300	742664060	11530	11530	11530	11530	1890
153	20240802	181200	742664060	11530	11530	11530	11530	0
154	20240802	181100	742664060	11530	11530	11530	11530	0
155	20240802	181000	742664060	11530	11530	11530	11530	0
156	20240802	180900	742664060	11530	11530	11530	11530	0
157	20240802	180800	742664060	11530	11530	11530	11530	0
158	20240802	180700	742664060	11530	11530	11530	11530	0
159	20240802	180600	742664060	11530	11530	11530	11530	0
160	20240802	180500	742664060	11530	11530	11530	11530	0
161	20240802	180400	742664060	11530	11530	11530	11530	0
162	20240802	180300	742664060	11530	11530	11530	11530	0
163	20240802	180200	742664060	11530	11530	11530	11530	0
164	20240802	180100	742664060	11530	11530	11530	11530	0
165	20240802	180000	742664060	11530	11530	11530	11530	0
166	20240802	175900	742664060	11530	11530	11530	11530	0
167	20240802	175800	742664060	11530	11530	11530	11530	0
168	20240802	175700	742664060	11530	11530	11530	11530	0
169	20240802	175600	742664060	11530	11530	11530	11530	0
170	20240802	175500	742664060	11530	11530	11530	11530	0
171	20240802	175400	742664060	11530	11530	11530	11530	0
172	20240802	175300	742664060	11530	11530	11530	11530	0
173	20240802	175200	742664060	11530	11530	11530	11530	0
174	20240802	175100	742664060	11530	11530	11530	11530	0
175	20240802	175000	742664060	11530	11530	11530	11530	0
176	20240802	174900	742664060	11530	11530	11530	11530	0
177	20240802	174800	742664060	11530	11530	11530	11530	0
178	20240802	174700	742664060	11530	11530	11530	11530	0
179	20240802	174600	742664060	11530	11530	11530	11530	0
180	20240802	174500	742664060	11530	11530	11530	11530	0
181	20240802	174400	742664060	11530	11530	11530	11530	0
182	20240802	174300	742664060	11530	11530	11530	11530	1890
183	20240802	174200	742664060	11530	11530	11530	11530	0
184	20240802	174100	742664060	11530	11530	11530	11530	0
185	20240802	174000	742664060	11530	11530	11530	11530	0
186	20240802	173900	742664060	11530	11530	11530	11530	0
187	20240802	173800	742664060	11530	11530	11530	11530	0
188	20240802	173700	742664060	11530	11530	11530	11530	0
189	20240802	173600	742664060	11530	11530	11530	11530	0
190	20240802	173500	742664060	11530	11530	11530	11530	0
191	20240802	173400	742664060	11530	11530	11530	11530	0
192	20240802	173300	742664060	11530	11530	11530	11530	0
193	20240802	173200	742664060	11530	11530	11530	11530	0
194	20240802	173100	742664060	11530	11530	11530	11530	0
195	20240802	173000	742664060	11530	11530	11530	11530	0
196	20240802	172900	742664060	11530	11530	11530	11530	0
197	20240802	172800	742664060	11530	11530	11530	11530	0
198	20240802	172700	742664060	11530	11530	11530	11530	0
199	20240802	172600	742664060	11530	11530	11530	11530	0
200	20240802	172500	742664060	11530	11530	11530	11530	0
201	20240802	172400	742664060	11530	11530	11530	11530	0
202	20240802	172300	742664060	11530	11530	11530	11530	0
203	20240802	172200	742664060	11530	11530	11530	11530	0
204	20240802	172100	742664060	11530	11530	11530	11530	0
205	20240802	172000	742664060	11530	11530	11530	11530	0
206	20240802	171900	742664060	11530	11530	11530	11530	0
207	20240802	171800	742664060	11530	11530	11530	11530	0
208	20240802	171700	742664060	11530	11530	11530	11530	0
209	20240802	171600	742664060	11530	11530	11530	11530	0
210	20240802	171500	742664060	11530	11530	11530	11530	0
211	20240802	171400	742664060	11530	11530	11530	11530	0
212	20240802	171300	742664060	11530	11530	11530	11530	1890
213	20240802	171200	742664060	11530	11530	11530	11530	0
214	20240802	171100	742664060	11530	11530	11530	11530	0
215	20240802	171000	742664060	11530	11530	11530	11530	0
216	20240802	170900	742664060	11530	11530	11530	11530	0
217	20240802	170800	742664060	11530	11530	11530	11530	0
218	20240802	170700	742664060	11530	11530	11530	11530	0
219	20240802	170600	742664060	11530	11530	11530	11530	0
220	20240802	170500	742664060	11530	11530	11530	11530	0
221	20240802	170400	742664060	11530	11530	11530	11530	0
222	20240802	170300	742664060	11530	11530	11530	11530	0
223	20240802	170200	742664060	11530	11530	11530	11530	0
224	20240802	170100	742664060	11530	11530	11530	11530	0
225	20240802	170000	742664060	11530	11530	11530	11530	0
226	20240802	165900	742664060	11530	11530	11530	11530	0
227	20240802	165800	742664060	11530	11530	11530	11530	0
228	20240802	165700	742664060	11530	11530	11530	11530	0
229	20240802	165600	742664060	11530	11530	11530	11530	0
230	20240802	165500	742664060	11530	11530	11530	11530	0
231	20240802	165400	742664060	11530	11530	11530	11530	0
232	20240802	165300	742664060	11530	11530	11530	11530	0
233	20240802	165200	742664060	11530	11530	11530	11530	0
234	20240802	165100	742664060	11530	11530	11530	11530	0
235	20240802	165000	742664060	11530	11530	11530	11530	0
236	20240802	164900	742664060	11530	11530	11530	11530	0
237	20240802	164800	742664060	11530	11530	11530	11530	0
238	20240802	164700	742664060	11530	11530	11530	11530	0
239	20240802	164600	742664060	11530	11530	11530	11530	0
240	20240802	164500	742664060	11530	11530	11530	11530	0
241	20240802	164400	742664060	11530	11530	11530	11530	0
242	20240802	164300	742664060	11530	11530	11530	11530	1890
243	20240802	164200	742664060	11530	11530	11530	11530	0
244	20240802	164100	742664060	11530	11530	11530	11530	0
245	20240802	164000	742664060	11530	11530	11530	11530	0
246	20240802	163900	742664060	11530	11530	11530	11530	0
247	20240802	163800	742664060	11530	11530	11530	11530	0
248	20240802	163700	742664060	11530	11530	11530	11530	0
249	20240802	163600	742664060	11530	11530	11530	11530	0
250	20240802	163500	742664060	11530	11530	11530	11530	0
251	20240802	163400	742664060	11530	11530	11530	11530	0
252	20240802	163300	742664060	11530	11530	11530	11530	0
253	20240802	163200	742664060	11530	11530	11530	11530	0
254	20240802	163100	742664060	11530	11530	11530	11530	0
255	20240802	163000	742664060	11530	11530	11530	11530	0
256	20240802	162900	742664060	11530	11530	11530	11530	0
257	20240802	162800	742664060	11530	11530	11530	11530	0
258	20240802	162700	742664060	11530	11530	11530	11530	0
259	20240802	162600	742664060	11530	11530	11530	11530	0
260	20240802	162500	742664060	11530	11530	11530	11530	0
261	20240802	162400	742664060	11530	11530	11530	11530	0
262	20240802	162300	742664060	11530	11530	11530	11530	0
263	20240802	162200	742664060	11530	11530	11530	11530	0
264	20240802	162100	742664060	11530	11530	11530	11530	0
265	20240802	162000	742664060	11530	11530	11530	11530	0
266	20240802	161900	742664060	11530	11530	11530	11530	0
267	20240802	161800	742664060	11530	11530	11530	11530	0
268	20240802	161700	742664060	11530	11530	11530	11530	0
269	20240802	161600	742664060	11530	11530	11530	11530	0
270	20240802	161500	742664060	11530	11530	11530	11530	0
271	20240802	161400	742664060	11530	11530	11530	11530	0
272	20240802	161300	742664060	11530	11530	11530	11530	1890
273	20240802	161200	742664060	11530	11530	11530	11530	0
274	20240802	161100	742664060	11530	11530	11530	11530	0
275	20240802	161000	742664060	11530	11530	11530	11530	0
276	20240802	160900	742664060	11530	11530	11530	11530	0
277	20240802	160800	742664060	11530	11530	11530	11530	0
278	20240802	160700	742664060	11530	11530	11530	11530	0
279	20240802	160600	742664060	11530	11530	11530	11530	0
280	20240802	160500	742664060	11530	11530	11530	11530	0
281	20240802	160400	742664060	11530	11530	11530	11530	0
282	20240802	160300	742664060	11530	11530	11530	11530	0
283	20240802	160200	742664060	11530	11530	11530	11530	0
284	20240802	160100	742664060	11530	11530	11530	11530	0
285	20240802	160000	742664060	11530	11530	11530	11530	0
286	20240802	155900	742664060	11530	11530	11530	11530	0
287	20240802	155800	742664060	11530	11530	11530	11530	0
288	20240802	155700	742664060	11530	11530	11530	11530	0
289	20240802	155600	742664060	11530	11530	11530	11530	0
290	20240802	155500	742664060	11530	11530	11530	11530	0
291	20240802	155400	742664060	11530	11530	11530	11530	0
292	20240802	155300	742664060	11530	11530	11530	11530	0
293	20240802	155200	742664060	11530	11530	11530	11530	0
294	20240802	155100	742664060	11530	11530	11530	11530	0
295	20240802	155000	742664060	11530	11530	11530	11530	0
296	20240802	154900	742664060	11530	11530	11530	11530	0
297	20240802	154800	742664060	11530	11530	11530	11530	0
298	20240802	154700	742664060	11530	11530	11530	11530	0
299	20240802	154600	742664060	11530	11530	11530	11530	0
300	20240802	154500	742664060	11530	11530	11530	11530	0
301	20240802	154400	742664060	11530	11530	11530	11530	0
302	20240802	154300	742664060	11530	11530	11530	11530	1890
303	20240802	154200	742664060	11530	11530	11530	11530	0
304	20240802	154100	742664060	11530	11530	11530	11530	0
305	20240802	154000	742664060	11530	11530	11530	11530	0
306	20240802	153900	742664060	11530	11530	11530	11530	0
307	20240802	153800	742664060	11530	11530	11530	11530	0
308	20240802	153700	742664060	11530	11530	11530	11530	0
309	20240802	153600	742664060	11530	11530	11530	11530	0
310	20240802	153500	742664060	11530	11530	11530	11530	0
311	20240802	153400	742664060	11530	11530	11530	11530	0
312	20240802	153300	742664060	11530	11530	11530	11530	0
313	20240802	153200	742664060	11530	11530	11530	11530	0
314	20240802	153100	742664060	11530	11530	11530	11530	0
315	20240802	153000	742664060	11530	11530	11530	11530	1890
316	20240802	152900	720872360	11590	11590	11590	11590	0
317	20240802	152800	720872360	11590	11590	11590	11590	0
318	20240802	152700	720872360	11590	11590	11590	11590	0
319	20240802	152600	720872360	11590	11590	11590	11590	0
320	20240802	152500	720872360	11590	11590	11590	11590	0
321	20240802	152400	720872360	11590	11590	11590	11590	0
322	20240802	152300	720872360	11590	11590	11590	11590	0
323	20240802	152200	720872360	11590	11590	11590	11590	0
324	20240802	152100	720872360	11590	11590	11590	11590	0
325	20240802	152000	720872360	11590	11590	11590	11590	0
326	20240802	151900	720872360	11590	11590	11590	11590	56
327	20240802	151800	720223320	11580	11590	11600	11580	295
328	20240802	151700	716806600	11590	11580	11590	11580	643
329	20240802	151600	709359960	11580	11550	11580	11550	23
330	20240802	151500	709094240	11580	11560	11580	11540	776
331	20240802	151400	700129000	11550	11550	11590	11550	625
332	20240802	151300	692909250	11600	11540	11600	11540	3894
333	20240802	151200	647770390	11540	11540	11540	11540	0
334	20240802	151100	647770390	11540	11530	11540	11530	48
335	20240802	151000	647216770	11540	11540	11540	11540	512
336	20240802	150900	641308290	11540	11520	11540	11520	3
337	20240802	150800	641273710	11530	11540	11540	11530	4
338	20240802	150700	641227570	11540	11540	11540	11540	2
339	20240802	150600	641204490	11540	11540	11540	11540	2
340	20240802	150500	641181410	11540	11530	11540	11520	306
341	20240802	150400	637656260	11540	11540	11540	11540	0
342	20240802	150300	637656260	11540	11540	11540	11530	3
343	20240802	150200	637621650	11540	11540	11540	11540	1
344	20240802	150100	637610110	11520	11520	11520	11520	1
345	20240802	150000	637598590	11520	11520	11520	11520	1
346	20240802	145900	637587070	11530	11540	11540	11530	32
347	20240802	145800	637217810	11530	11540	11540	11530	57
348	20240802	145700	636560550	11520	11520	11520	11520	9
349	20240802	145600	636456870	11540	11540	11540	11540	10
350	20240802	145500	636341470	11540	11540	11540	11540	163
351	20240802	145400	634460450	11540	11540	11540	11540	18
352	20240802	145300	634252730	11540	11520	11540	11520	207
353	20240802	145200	631867620	11520	11520	11520	11520	50
354	20240802	145100	631291620	11510	11510	11510	11510	30
355	20240802	145000	630946320	11520	11520	11520	11520	3
356	20240802	144900	630911760	11520	11520	11520	11520	77
357	20240802	144800	630024720	11520	11520	11520	11520	1
358	20240802	144700	630013200	11520	11520	11520	11520	0
359	20240802	144600	630013200	11520	11520	11520	11520	0
360	20240802	144500	630013200	11520	11500	11520	11500	16
361	20240802	144400	629828900	11520	11500	11520	11500	146
362	20240802	144300	628149880	11500	11500	11500	11500	1
363	20240802	144200	628138380	11500	11500	11500	11500	30
364	20240802	144100	627793380	11500	11490	11500	11490	10
365	20240802	144000	627678390	11500	11500	11500	11500	200
366	20240802	143900	625378390	11500	11500	11500	11500	22
367	20240802	143800	625125390	11500	11510	11510	11500	11
368	20240802	143700	624998790	11510	11510	11510	11510	0
369	20240802	143600	624998790	11510	11490	11510	11490	193
370	20240802	143500	622781170	11510	11500	11510	11500	17
371	20240802	143400	622585550	11500	11500	11500	11500	45
372	20240802	143300	622068050	11500	11500	11510	11490	16
373	20240802	143200	621884060	11500	11510	11510	11500	471
374	20240802	143100	616467340	11510	11510	11510	11510	1
375	20240802	143000	616455830	11510	11520	11520	11500	16
376	20240802	142900	616271640	11500	11500	11500	11500	364
377	20240802	142800	612085640	11530	11530	11530	11530	0
378	20240802	142700	612085640	11530	11530	11530	11530	1
379	20240802	142600	612074110	11500	11500	11500	11500	0
380	20240802	142500	612074110	11500	11540	11540	11500	10134
381	20240802	142400	495433260	11540	11540	11540	11540	0
382	20240802	142300	495433260	11540	11540	11540	11540	214
383	20240802	142200	492963700	11540	11540	11540	11540	5
384	20240802	142100	492906000	11540	11540	11540	11540	1
385	20240802	142000	492894460	11530	11530	11530	11530	0
386	20240802	141900	492894460	11530	11530	11530	11530	0
387	20240802	141800	492894460	11530	11530	11530	11530	0
388	20240802	141700	492894460	11530	11530	11530	11530	0
389	20240802	141600	492894460	11530	11540	11540	11530	282
390	20240802	141500	489642930	11540	11530	11540	11530	4
391	20240802	141400	489596790	11530	11530	11530	11530	0
392	20240802	141300	489596790	11530	11530	11540	11530	6
393	20240802	141200	489527600	11540	11550	11560	11540	2666
394	20240802	141100	458739930	11570	11570	11570	11570	0
395	20240802	141000	458739930	11570	11570	11570	11570	50
396	20240802	140900	458161430	11570	11570	11570	11570	0
397	20240802	140800	458161430	11570	11570	11570	11570	2
398	20240802	140700	458138290	11570	11570	11570	11570	1
399	20240802	140600	458126720	11570	11570	11570	11570	1
400	20240802	140500	458115150	11560	11560	11560	11560	10
401	20240802	140400	457999550	11560	11560	11560	11560	22
402	20240802	140300	457745230	11560	11560	11570	11560	24
403	20240802	140200	457467780	11560	11560	11560	11560	11
404	20240802	140100	457340620	11550	11560	11560	11550	291
405	20240802	140000	453979430	11560	11570	11570	11560	940
406	20240802	135900	443112850	11580	11580	11580	11580	0
407	20240802	135800	443112850	11580	11580	11580	11580	0
408	20240802	135700	443112850	11580	11580	11580	11580	0
409	20240802	135600	443112850	11580	11580	11580	11580	1
410	20240802	135500	443101270	11570	11570	11570	11570	1
411	20240802	135400	443089700	11570	11570	11570	11570	0
412	20240802	135300	443089700	11570	11570	11570	11570	10
413	20240802	135200	442974000	11570	11570	11570	11570	196
414	20240802	135100	440706280	11570	11570	11570	11570	10
415	20240802	135000	440590580	11570	11570	11570	11570	0
416	20240802	134900	440590580	11570	11570	11570	11570	1
417	20240802	134800	440579010	11570	11570	11570	11570	0
418	20240802	134700	440579010	11570	11570	11580	11570	3
419	20240802	134600	440544290	11570	11570	11570	11570	100
420	20240802	134500	439387290	11570	11570	11570	11570	1
421	20240802	134400	439375720	11570	11570	11570	11570	0
422	20240802	134300	439375720	11570	11570	11570	11570	55
423	20240802	134200	438739370	11570	11570	11570	11570	0
424	20240802	134100	438739370	11570	11570	11570	11570	5
425	20240802	134000	438681520	11570	11560	11570	11560	3
426	20240802	133900	438646820	11560	11560	11560	11560	0
427	20240802	133800	438646820	11560	11560	11560	11560	0
428	20240802	133700	438646820	11560	11550	11560	11550	2
429	20240802	133600	438623710	11560	11560	11560	11560	0
430	20240802	133500	438623710	11560	11560	11560	11550	83
431	20240802	133400	437664330	11560	11560	11560	11560	5
432	20240802	133300	437606530	11560	11560	11560	11560	222
433	20240802	133200	435040210	11580	11560	11580	11560	303
434	20240802	133100	431537470	11560	11560	11560	11560	0
435	20240802	133000	431537470	11560	11560	11560	11560	456
436	20240802	132900	426266110	11560	11570	11570	11560	1000
437	20240802	132800	414704390	11590	11570	11590	11570	2
438	20240802	132700	414681230	11580	11580	11580	11580	0
439	20240802	132600	414681230	11580	11580	11580	11580	0
440	20240802	132500	414681230	11580	11580	11580	11570	501
441	20240802	132400	408884640	11570	11580	11580	11570	80
442	20240802	132300	407958990	11590	11590	11590	11590	0
443	20240802	132200	407958990	11590	11590	11590	11590	0
444	20240802	132100	407958990	11590	11590	11590	11590	0
445	20240802	132000	407958990	11590	11590	11590	11590	20
446	20240802	131900	407727190	11580	11580	11580	11580	1
447	20240802	131800	407715610	11580	11580	11580	11580	0
448	20240802	131700	407715610	11580	11570	11580	11570	355
449	20240802	131600	403608210	11580	11590	11590	11580	34
450	20240802	131500	403214430	11600	11600	11600	11600	0
451	20240802	131400	403214430	11600	11600	11600	11600	0
452	20240802	131300	403214430	11600	11580	11600	11580	7
453	20240802	131200	403133250	11580	11580	11580	11580	1
454	20240802	131100	403121670	11580	11580	11580	11580	530
455	20240802	131000	396984270	11600	11600	11600	11600	0
456	20240802	130900	396984270	11600	11600	11600	11600	20
457	20240802	130800	396752270	11590	11590	11590	11590	0
458	20240802	130700	396752270	11590	11590	11590	11590	2
459	20240802	130600	396729090	11590	11590	11590	11590	32
460	20240802	130500	396358210	11600	11600	11600	11600	4
461	20240802	130400	396311810	11600	11600	11600	11600	3
462	20240802	130300	396277010	11600	11600	11600	11600	0
463	20240802	130200	396277010	11600	11600	11600	11600	1
464	20240802	130100	396265410	11600	11600	11600	11600	0
465	20240802	130000	396265410	11600	11600	11600	11600	1
466	20240802	125900	396253810	11590	11590	11590	11590	0
467	20240802	125800	396253810	11590	11590	11590	11590	0
468	20240802	125700	396253810	11590	11590	11590	11590	16
469	20240802	125600	396068370	11590	11590	11590	11590	10
470	20240802	125500	395952470	11590	11590	11590	11590	3
471	20240802	125400	395917700	11590	11590	11590	11590	2
472	20240802	125300	395894520	11590	11590	11590	11590	0
473	20240802	125200	395894520	11590	11590	11590	11590	0
474	20240802	125100	395894520	11590	11590	11590	11590	55
475	20240802	125000	395257070	11600	11600	11600	11600	0
476	20240802	124900	395257070	11600	11600	11600	11600	0
477	20240802	124800	395257070	11600	11600	11600	11600	0
478	20240802	124700	395257070	11600	11600	11600	11600	20
479	20240802	124600	395025070	11600	11600	11600	11600	1
480	20240802	124500	395013470	11600	11600	11600	11600	0
481	20240802	124400	395013470	11600	11600	11600	11600	0
482	20240802	124300	395013470	11600	11600	11600	11600	0
483	20240802	124200	395013470	11600	11600	11600	11600	0
484	20240802	124100	395013470	11600	11600	11600	11600	0
485	20240802	124000	395013470	11600	11600	11600	11600	0
486	20240802	123900	395013470	11600	11600	11600	11600	0
487	20240802	123800	395013470	11600	11600	11600	11600	0
488	20240802	123700	395013470	11600	11590	11600	11590	3
489	20240802	123600	394978690	11590	11580	11590	11580	325
490	20240802	123500	391214940	11590	11590	11590	11590	0
491	20240802	123400	391214940	11590	11590	11590	11590	0
492	20240802	123300	391214940	11590	11590	11590	11590	0
493	20240802	123200	391214940	11590	11590	11590	11590	21
494	20240802	123100	390971550	11590	11590	11590	11590	42
495	20240802	123000	390484770	11590	11590	11590	11590	2
496	20240802	122900	390461590	11590	11590	11590	11590	0
497	20240802	122800	390461590	11590	11590	11590	11590	10
498	20240802	122700	390345690	11590	11590	11590	11590	0
499	20240802	122600	390345690	11590	11590	11590	11590	0
500	20240802	122500	390345690	11590	11590	11590	11590	0
501	20240802	122400	390345690	11590	11590	11590	11590	147
502	20240802	122300	388641960	11590	11590	11590	11590	0
503	20240802	122200	388641960	11590	11590	11590	11590	13
504	20240802	122100	388491290	11560	11560	11560	11560	0
505	20240802	122000	388491290	11560	11560	11560	11560	0
506	20240802	121900	388491290	11560	11590	11590	11560	2
507	20240802	121800	388468140	11580	11580	11580	11570	496
508	20240802	121700	382727120	11590	11590	11590	11590	0
509	20240802	121600	382727120	11590	11580	11590	11580	41
510	20240802	121500	382252330	11580	11580	11580	11580	1
511	20240802	121400	382240750	11580	11580	11580	11580	60
512	20240802	121300	381545950	11590	11570	11590	11560	318
513	20240802	121200	377868610	11570	11580	11580	11570	2500
514	20240802	121100	348934220	11590	11590	11590	11590	0
515	20240802	121000	348934220	11590	11590	11590	11590	100
516	20240802	120900	347775220	11590	11590	11590	11590	0
517	20240802	120800	347775220	11590	11590	11590	11590	44
518	20240802	120700	347265260	11590	11590	11590	11590	12
519	20240802	120600	347126180	11590	11590	11590	11590	53
520	20240802	120500	346511910	11590	11590	11590	11590	1
521	20240802	120400	346500320	11590	11590	11590	11590	15
522	20240802	120300	346326470	11590	11590	11590	11590	57
523	20240802	120200	345665840	11580	11590	11590	11580	407
524	20240802	120100	340952740	11590	11590	11590	11590	24
525	20240802	120000	340674580	11590	11590	11590	11590	58
526	20240802	115900	340002360	11590	11590	11590	11590	4
527	20240802	115800	339956000	11590	11590	11590	11590	8
528	20240802	115700	339863280	11590	11590	11590	11590	9
529	20240802	115600	339758970	11590	11590	11590	11590	0
530	20240802	115500	339758970	11590	11590	11590	11590	0
531	20240802	115400	339758970	11590	11580	11590	11580	3
532	20240802	115300	339724210	11580	11580	11580	11580	0
533	20240802	115200	339724210	11580	11580	11580	11580	20
534	20240802	115100	339492610	11590	11590	11590	11590	0
535	20240802	115000	339492610	11590	11580	11590	11580	49
536	20240802	114900	338925000	11570	11580	11590	11570	831
537	20240802	114800	329300540	11590	11590	11590	11590	5
538	20240802	114700	329242590	11590	11590	11590	11590	13
539	20240802	114600	329091920	11580	11580	11580	11580	0
540	20240802	114500	329091920	11580	11590	11590	11580	109
541	20240802	114400	327829580	11590	11590	11590	11590	0
542	20240802	114300	327829580	11590	11590	11590	11590	71
543	20240802	114200	327006690	11590	11590	11590	11590	101
544	20240802	114100	325836100	11590	11590	11590	11590	50
545	20240802	114000	325256600	11580	11600	11600	11580	1977
546	20240802	113900	302350040	11600	11600	11600	11600	5
547	20240802	113800	302292040	11610	11610	11610	11610	0
548	20240802	113700	302292040	11610	11600	11610	11600	68
549	20240802	113600	301503060	11610	11610	11610	11610	0
550	20240802	113500	301503060	11610	11600	11610	11600	7
551	20240802	113400	301421840	11600	11600	11600	11600	82
552	20240802	113300	300470640	11600	11600	11600	11600	0
553	20240802	113200	300470640	11600	11600	11600	11600	1
554	20240802	113100	300459040	11620	11620	11620	11620	0
555	20240802	113000	300459040	11620	11620	11620	11620	0
556	20240802	112900	300459040	11620	11600	11620	11600	1482
557	20240802	112800	283265500	11620	11610	11620	11610	23
558	20240802	112700	282998450	11620	11620	11620	11620	0
559	20240802	112600	282998450	11620	11620	11620	11620	13
560	20240802	112500	282847390	11620	11620	11620	11620	0
561	20240802	112400	282847390	11620	11620	11620	11620	0
562	20240802	112300	282847390	11620	11620	11620	11620	0
563	20240802	112200	282847390	11620	11610	11620	11610	164
564	20240802	112100	280943210	11620	11620	11620	11620	5
565	20240802	112000	280885110	11620	11620	11620	11620	20
566	20240802	111900	280652710	11620	11620	11620	11620	0
567	20240802	111800	280652710	11620	11620	11620	11620	25
568	20240802	111700	280362210	11610	11610	11610	11610	0
569	20240802	111600	280362210	11610	11640	11640	11610	296
570	20240802	111500	276925110	11640	11640	11640	11640	0
571	20240802	111400	276925110	11640	11640	11640	11640	0
572	20240802	111300	276925110	11640	11630	11640	11630	12
573	20240802	111200	276785540	11620	11620	11620	11620	0
574	20240802	111100	276785540	11620	11620	11620	11620	1
575	20240802	111000	276773920	11630	11630	11630	11630	1
576	20240802	110900	276762290	11630	11630	11630	11630	50
577	20240802	110800	276180790	11630	11630	11630	11630	1
578	20240802	110700	276169160	11620	11620	11620	11620	284
579	20240802	110600	272869080	11630	11640	11640	11630	3058
580	20240802	110500	237304300	11640	11640	11640	11640	17
581	20240802	110400	237106420	11630	11630	11630	11630	0
582	20240802	110300	237106420	11630	11630	11630	11630	0
583	20240802	110200	237106420	11630	11630	11630	11630	0
584	20240802	110100	237106420	11630	11630	11630	11630	0
585	20240802	110000	237106420	11630	11630	11630	11630	0
586	20240802	105900	237106420	11630	11630	11630	11630	0
587	20240802	105800	237106420	11630	11630	11630	11630	0
588	20240802	105700	237106420	11630	11630	11630	11630	40
589	20240802	105600	236641220	11650	11650	11650	11630	4
590	20240802	105500	236594650	11650	11650	11650	11650	6
591	20240802	105400	236524750	11650	11650	11650	11650	1
592	20240802	105300	236513100	11620	11620	11620	11620	0
593	20240802	105200	236513100	11620	11620	11620	11620	1
594	20240802	105100	236501480	11620	11620	11620	11620	98
595	20240802	105000	235362720	11620	11620	11620	11620	1
596	20240802	104900	235351100	11620	11620	11620	11620	0
597	20240802	104800	235351100	11620	11620	11620	11620	0
598	20240802	104700	235351100	11620	11620	11620	11620	0
599	20240802	104600	235351100	11620	11620	11620	11620	21
600	20240802	104500	235107080	11620	11620	11620	11620	0
601	20240802	104400	235107080	11620	11630	11630	11620	92
602	20240802	104300	234037840	11630	11630	11630	11630	29
603	20240802	104200	233700570	11630	11630	11630	11630	12
604	20240802	104100	233561010	11620	11620	11620	11620	0
605	20240802	104000	233561010	11620	11620	11620	11620	0
606	20240802	103900	233561010	11620	11640	11640	11620	357
607	20240802	103800	229412450	11640	11640	11640	11640	0
608	20240802	103700	229412450	11640	11640	11640	11640	11
609	20240802	103600	229284410	11640	11640	11640	11640	200
610	20240802	103500	226956410	11620	11620	11620	11620	0
611	20240802	103400	226956410	11620	11620	11620	11620	0
612	20240802	103300	226956410	11620	11620	11620	11620	0
613	20240802	103200	226956410	11620	11620	11620	11620	0
614	20240802	103100	226956410	11620	11630	11630	11620	75
615	20240802	103000	226084410	11630	11640	11640	11630	339
616	20240802	102900	222141460	11640	11640	11640	11640	0
617	20240802	102800	222141460	11640	11640	11640	11640	0
618	20240802	102700	222141460	11640	11640	11640	11640	0
619	20240802	102600	222141460	11640	11640	11640	11640	0
620	20240802	102500	222141460	11640	11640	11640	11640	0
621	20240802	102400	222141460	11640	11640	11640	11640	0
622	20240802	102300	222141460	11640	11640	11640	11640	2
623	20240802	102200	222118180	11640	11640	11640	11640	5
624	20240802	102100	222059980	11640	11640	11640	11640	132
625	20240802	102000	220523500	11650	11650	11650	11650	103
626	20240802	101900	219323550	11650	11650	11650	11650	6
627	20240802	101800	219253650	11670	11670	11670	11670	0
628	20240802	101700	219253650	11670	11670	11670	11670	2
629	20240802	101600	219230310	11660	11660	11670	11660	71
630	20240802	101500	218402260	11640	11640	11640	11640	2
631	20240802	101400	218378980	11640	11640	11640	11640	0
632	20240802	101300	218378980	11640	11640	11640	11640	172
633	20240802	101200	216376900	11640	11640	11640	11640	2
634	20240802	101100	216353620	11630	11630	11630	11630	0
635	20240802	101000	216353620	11630	11660	11660	11630	816
636	20240802	100900	206859890	11660	11670	11670	11660	2
637	20240802	100800	206836560	11660	11640	11660	11640	168
638	20240802	100700	204881020	11640	11640	11640	11640	155
639	20240802	100600	203076820	11640	11640	11640	11640	1
640	20240802	100500	203065180	11640	11640	11640	11630	502
641	20240802	100400	197226900	11640	11640	11640	11640	104
642	20240802	100300	196016340	11640	11640	11640	11640	5
643	20240802	100200	195958140	11640	11640	11640	11640	0
644	20240802	100100	195958140	11640	11640	11640	11640	3
645	20240802	100000	195923220	11630	11630	11630	11630	2
646	20240802	095900	195899960	11630	11620	11630	11620	5
647	20240802	095800	195841830	11630	11630	11630	11630	102
648	20240802	095700	194655570	11630	11630	11630	11630	3
649	20240802	095600	194620680	11630	11640	11640	11630	5
650	20240802	095500	194562520	11630	11630	11630	11630	5
651	20240802	095400	194504370	11630	11630	11640	11620	22
652	20240802	095300	194248330	11620	11620	11640	11620	15
653	20240802	095200	194074000	11620	11620	11620	11620	5
654	20240802	095100	194015900	11620	11620	11620	11620	277
655	20240802	095000	190797160	11620	11620	11620	11620	204
656	20240802	094900	188426680	11630	11620	11630	11620	5
657	20240802	094800	188368560	11620	11660	11660	11620	847
658	20240802	094700	178518160	11650	11650	11650	11650	5
659	20240802	094600	178459910	11650	11650	11650	11650	5
660	20240802	094500	178401660	11660	11650	11660	11650	4
661	20240802	094400	178355050	11650	11650	11660	11650	54
662	20240802	094300	177725450	11650	11650	11660	11650	10
663	20240802	094200	177608900	11650	11650	11650	11650	46
664	20240802	094100	177073000	11650	11660	11660	11650	5
665	20240802	094000	177014740	11650	11640	11680	11640	992
666	20240802	093900	165444460	11640	11640	11640	11640	5
667	20240802	093800	165386260	11640	11650	11650	11610	371
668	20240802	093700	161069430	11650	11640	11650	11630	102
669	20240802	093600	159882450	11630	11650	11650	11630	395
670	20240802	093500	155284640	11650	11640	11650	11640	13
671	20240802	093400	155133240	11650	11650	11660	11640	35
672	20240802	093300	154725490	11640	11650	11660	11640	364
673	20240802	093200	150483310	11640	11640	11640	11620	4
674	20240802	093100	150436770	11630	11620	11630	11620	4
675	20240802	093000	150390280	11650	11600	11650	11600	106
676	20240802	092900	149158510	11590	11610	11640	11590	401
677	20240802	092800	144497010	11610	11590	11610	11590	182
678	20240802	092700	142385610	11650	11610	11650	11570	3504
679	20240802	092600	101731560	11620	11640	11640	11620	419
680	20240802	092500	96859840	11640	11650	11650	11630	9
681	20240802	092400	96755040	11630	11700	11700	11630	2990
682	20240802	092300	61888230	11700	11700	11710	11700	40
683	20240802	092200	61420220	11700	11710	11710	11700	101
684	20240802	092100	60237520	11700	11700	11710	11700	45
685	20240802	092000	59711010	11710	11700	11710	11700	183
686	20240802	091900	57569670	11700	11700	11720	11700	202
687	20240802	091800	55202510	11700	11700	11700	11700	5
688	20240802	091700	55144010	11690	11680	11690	11680	21
689	20240802	091600	54898720	11680	11680	11680	11650	1049
690	20240802	091500	42660340	11710	11710	11710	11680	778
691	20240802	091400	33556730	11720	11720	11730	11720	67
692	20240802	091300	32771290	11710	11730	11730	11710	433
693	20240802	091200	27694590	11730	11760	11760	11730	692
694	20240802	091100	19564810	11760	11750	11760	11750	7
695	20240802	091000	19482540	11750	11780	11780	11750	271
696	20240802	090900	16295580	11760	11780	11780	11760	607
697	20240802	090800	9149380	11780	11780	11830	11780	121
698	20240802	090700	7720450	11780	11790	11790	11780	138
699	20240802	090600	6094760	11790	11780	11790	11780	58
700	20240802	090500	5411450	11770	11760	11770	11760	3
701	20240802	090400	5376150	11760	11760	11760	11760	3
702	20240802	090300	5340870	11760	11770	11770	11760	111
703	20240802	090200	4035430	11770	11760	11770	11760	4
704	20240802	090100	3988370	11760	11760	11760	11760	1
705	20240802	090000	3976610	11820	11760	11820	11760	338