KissMeData/377450/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211800	582252410	11830	11830	11830	11830	250
3	20240802	211700	582252410	11830	11830	11830	11830	0
4	20240802	211600	582252410	11830	11830	11830	11830	0
5	20240802	211500	582252410	11830	11830	11830	11830	0
6	20240802	211400	582252410	11830	11830	11830	11830	0
7	20240802	211300	582252410	11830	11830	11830	11830	0
8	20240802	211200	582252410	11830	11830	11830	11830	0
9	20240802	211100	582252410	11830	11830	11830	11830	0
10	20240802	211000	582252410	11830	11830	11830	11830	0
11	20240802	210900	582252410	11830	11830	11830	11830	0
12	20240802	210800	582252410	11830	11830	11830	11830	0
13	20240802	210700	582252410	11830	11830	11830	11830	0
14	20240802	210600	582252410	11830	11830	11830	11830	0
15	20240802	210500	582252410	11830	11830	11830	11830	0
16	20240802	210400	582252410	11830	11830	11830	11830	0
17	20240802	210300	582252410	11830	11830	11830	11830	0
18	20240802	210200	582252410	11830	11830	11830	11830	0
19	20240802	210100	582252410	11830	11830	11830	11830	0
20	20240802	210000	582252410	11830	11830	11830	11830	0
21	20240802	205900	582252410	11830	11830	11830	11830	0
22	20240802	205800	582252410	11830	11830	11830	11830	0
23	20240802	205700	582252410	11830	11830	11830	11830	0
24	20240802	205600	582252410	11830	11830	11830	11830	0
25	20240802	205500	582252410	11830	11830	11830	11830	0
26	20240802	205400	582252410	11830	11830	11830	11830	0
27	20240802	205300	582252410	11830	11830	11830	11830	0
28	20240802	205200	582252410	11830	11830	11830	11830	0
29	20240802	205100	582252410	11830	11830	11830	11830	0
30	20240802	205000	582252410	11830	11830	11830	11830	0
31	20240802	204900	582252410	11830	11830	11830	11830	0
32	20240802	204800	582252410	11830	11830	11830	11830	250
33	20240802	204700	582252410	11830	11830	11830	11830	0
34	20240802	204600	582252410	11830	11830	11830	11830	0
35	20240802	204500	582252410	11830	11830	11830	11830	0
36	20240802	204400	582252410	11830	11830	11830	11830	0
37	20240802	204300	582252410	11830	11830	11830	11830	0
38	20240802	204200	582252410	11830	11830	11830	11830	0
39	20240802	204100	582252410	11830	11830	11830	11830	0
40	20240802	204000	582252410	11830	11830	11830	11830	0
41	20240802	203900	582252410	11830	11830	11830	11830	0
42	20240802	203800	582252410	11830	11830	11830	11830	0
43	20240802	203700	582252410	11830	11830	11830	11830	0
44	20240802	203600	582252410	11830	11830	11830	11830	0
45	20240802	203500	582252410	11830	11830	11830	11830	0
46	20240802	203400	582252410	11830	11830	11830	11830	0
47	20240802	203300	582252410	11830	11830	11830	11830	0
48	20240802	203200	582252410	11830	11830	11830	11830	0
49	20240802	203100	582252410	11830	11830	11830	11830	0
50	20240802	203000	582252410	11830	11830	11830	11830	0
51	20240802	202900	582252410	11830	11830	11830	11830	0
52	20240802	202800	582252410	11830	11830	11830	11830	0
53	20240802	202700	582252410	11830	11830	11830	11830	0
54	20240802	202600	582252410	11830	11830	11830	11830	0
55	20240802	202500	582252410	11830	11830	11830	11830	0
56	20240802	202400	582252410	11830	11830	11830	11830	0
57	20240802	202300	582252410	11830	11830	11830	11830	0
58	20240802	202200	582252410	11830	11830	11830	11830	0
59	20240802	202100	582252410	11830	11830	11830	11830	0
60	20240802	202000	582252410	11830	11830	11830	11830	0
61	20240802	201900	582252410	11830	11830	11830	11830	0
62	20240802	201800	582252410	11830	11830	11830	11830	250
63	20240802	201700	582252410	11830	11830	11830	11830	0
64	20240802	201600	582252410	11830	11830	11830	11830	0
65	20240802	201500	582252410	11830	11830	11830	11830	0
66	20240802	201400	582252410	11830	11830	11830	11830	0
67	20240802	201300	582252410	11830	11830	11830	11830	0
68	20240802	201200	582252410	11830	11830	11830	11830	0
69	20240802	201100	582252410	11830	11830	11830	11830	0
70	20240802	201000	582252410	11830	11830	11830	11830	0
71	20240802	200900	582252410	11830	11830	11830	11830	0
72	20240802	200800	582252410	11830	11830	11830	11830	0
73	20240802	200700	582252410	11830	11830	11830	11830	0
74	20240802	200600	582252410	11830	11830	11830	11830	0
75	20240802	200500	582252410	11830	11830	11830	11830	0
76	20240802	200400	582252410	11830	11830	11830	11830	0
77	20240802	200300	582252410	11830	11830	11830	11830	0
78	20240802	200200	582252410	11830	11830	11830	11830	0
79	20240802	200100	582252410	11830	11830	11830	11830	0
80	20240802	200000	582252410	11830	11830	11830	11830	0
81	20240802	195900	582252410	11830	11830	11830	11830	0
82	20240802	195800	582252410	11830	11830	11830	11830	0
83	20240802	195700	582252410	11830	11830	11830	11830	0
84	20240802	195600	582252410	11830	11830	11830	11830	0
85	20240802	195500	582252410	11830	11830	11830	11830	0
86	20240802	195400	582252410	11830	11830	11830	11830	0
87	20240802	195300	582252410	11830	11830	11830	11830	0
88	20240802	195200	582252410	11830	11830	11830	11830	0
89	20240802	195100	582252410	11830	11830	11830	11830	0
90	20240802	195000	582252410	11830	11830	11830	11830	0
91	20240802	194900	582252410	11830	11830	11830	11830	0
92	20240802	194800	582252410	11830	11830	11830	11830	250
93	20240802	194700	582252410	11830	11830	11830	11830	0
94	20240802	194600	582252410	11830	11830	11830	11830	0
95	20240802	194500	582252410	11830	11830	11830	11830	0
96	20240802	194400	582252410	11830	11830	11830	11830	0
97	20240802	194300	582252410	11830	11830	11830	11830	0
98	20240802	194200	582252410	11830	11830	11830	11830	0
99	20240802	194100	582252410	11830	11830	11830	11830	0
100	20240802	194000	582252410	11830	11830	11830	11830	0
101	20240802	193900	582252410	11830	11830	11830	11830	0
102	20240802	193800	582252410	11830	11830	11830	11830	0
103	20240802	193700	582252410	11830	11830	11830	11830	0
104	20240802	193600	582252410	11830	11830	11830	11830	0
105	20240802	193500	582252410	11830	11830	11830	11830	0
106	20240802	193400	582252410	11830	11830	11830	11830	0
107	20240802	193300	582252410	11830	11830	11830	11830	0
108	20240802	193200	582252410	11830	11830	11830	11830	0
109	20240802	193100	582252410	11830	11830	11830	11830	0
110	20240802	193000	582252410	11830	11830	11830	11830	0
111	20240802	192900	582252410	11830	11830	11830	11830	0
112	20240802	192800	582252410	11830	11830	11830	11830	0
113	20240802	192700	582252410	11830	11830	11830	11830	0
114	20240802	192600	582252410	11830	11830	11830	11830	0
115	20240802	192500	582252410	11830	11830	11830	11830	0
116	20240802	192400	582252410	11830	11830	11830	11830	0
117	20240802	192300	582252410	11830	11830	11830	11830	0
118	20240802	192200	582252410	11830	11830	11830	11830	0
119	20240802	192100	582252410	11830	11830	11830	11830	0
120	20240802	192000	582252410	11830	11830	11830	11830	0
121	20240802	191900	582252410	11830	11830	11830	11830	0
122	20240802	191800	582252410	11830	11830	11830	11830	250
123	20240802	191700	582252410	11830	11830	11830	11830	0
124	20240802	191600	582252410	11830	11830	11830	11830	0
125	20240802	191500	582252410	11830	11830	11830	11830	0
126	20240802	191400	582252410	11830	11830	11830	11830	0
127	20240802	191300	582252410	11830	11830	11830	11830	0
128	20240802	191200	582252410	11830	11830	11830	11830	0
129	20240802	191100	582252410	11830	11830	11830	11830	0
130	20240802	191000	582252410	11830	11830	11830	11830	0
131	20240802	190900	582252410	11830	11830	11830	11830	0
132	20240802	190800	582252410	11830	11830	11830	11830	0
133	20240802	190700	582252410	11830	11830	11830	11830	0
134	20240802	190600	582252410	11830	11830	11830	11830	0
135	20240802	190500	582252410	11830	11830	11830	11830	0
136	20240802	190400	582252410	11830	11830	11830	11830	0
137	20240802	190300	582252410	11830	11830	11830	11830	0
138	20240802	190200	582252410	11830	11830	11830	11830	0
139	20240802	190100	582252410	11830	11830	11830	11830	0
140	20240802	190000	582252410	11830	11830	11830	11830	0
141	20240802	185900	582252410	11830	11830	11830	11830	0
142	20240802	185800	582252410	11830	11830	11830	11830	0
143	20240802	185700	582252410	11830	11830	11830	11830	0
144	20240802	185600	582252410	11830	11830	11830	11830	0
145	20240802	185500	582252410	11830	11830	11830	11830	0
146	20240802	185400	582252410	11830	11830	11830	11830	0
147	20240802	185300	582252410	11830	11830	11830	11830	0
148	20240802	185200	582252410	11830	11830	11830	11830	0
149	20240802	185100	582252410	11830	11830	11830	11830	0
150	20240802	185000	582252410	11830	11830	11830	11830	0
151	20240802	184900	582252410	11830	11830	11830	11830	0
152	20240802	184800	582252410	11830	11830	11830	11830	250
153	20240802	184700	582252410	11830	11830	11830	11830	0
154	20240802	184600	582252410	11830	11830	11830	11830	0
155	20240802	184500	582252410	11830	11830	11830	11830	0
156	20240802	184400	582252410	11830	11830	11830	11830	0
157	20240802	184300	582252410	11830	11830	11830	11830	0
158	20240802	184200	582252410	11830	11830	11830	11830	0
159	20240802	184100	582252410	11830	11830	11830	11830	0
160	20240802	184000	582252410	11830	11830	11830	11830	0
161	20240802	183900	582252410	11830	11830	11830	11830	0
162	20240802	183800	582252410	11830	11830	11830	11830	0
163	20240802	183700	582252410	11830	11830	11830	11830	0
164	20240802	183600	582252410	11830	11830	11830	11830	0
165	20240802	183500	582252410	11830	11830	11830	11830	0
166	20240802	183400	582252410	11830	11830	11830	11830	0
167	20240802	183300	582252410	11830	11830	11830	11830	0
168	20240802	183200	582252410	11830	11830	11830	11830	0
169	20240802	183100	582252410	11830	11830	11830	11830	0
170	20240802	183000	582252410	11830	11830	11830	11830	0
171	20240802	182900	582252410	11830	11830	11830	11830	0
172	20240802	182800	582252410	11830	11830	11830	11830	0
173	20240802	182700	582252410	11830	11830	11830	11830	0
174	20240802	182600	582252410	11830	11830	11830	11830	0
175	20240802	182500	582252410	11830	11830	11830	11830	0
176	20240802	182400	582252410	11830	11830	11830	11830	0
177	20240802	182300	582252410	11830	11830	11830	11830	0
178	20240802	182200	582252410	11830	11830	11830	11830	0
179	20240802	182100	582252410	11830	11830	11830	11830	0
180	20240802	182000	582252410	11830	11830	11830	11830	0
181	20240802	181900	582252410	11830	11830	11830	11830	0
182	20240802	181800	582252410	11830	11830	11830	11830	250
183	20240802	181700	582252410	11830	11830	11830	11830	0
184	20240802	181600	582252410	11830	11830	11830	11830	0
185	20240802	181500	582252410	11830	11830	11830	11830	0
186	20240802	181400	582252410	11830	11830	11830	11830	0
187	20240802	181300	582252410	11830	11830	11830	11830	0
188	20240802	181200	582252410	11830	11830	11830	11830	0
189	20240802	181100	582252410	11830	11830	11830	11830	0
190	20240802	181000	582252410	11830	11830	11830	11830	0
191	20240802	180900	582252410	11830	11830	11830	11830	0
192	20240802	180800	582252410	11830	11830	11830	11830	0
193	20240802	180700	582252410	11830	11830	11830	11830	0
194	20240802	180600	582252410	11830	11830	11830	11830	0
195	20240802	180500	582252410	11830	11830	11830	11830	0
196	20240802	180400	582252410	11830	11830	11830	11830	0
197	20240802	180300	582252410	11830	11830	11830	11830	0
198	20240802	180200	582252410	11830	11830	11830	11830	0
199	20240802	180100	582252410	11830	11830	11830	11830	0
200	20240802	180000	582252410	11830	11830	11830	11830	0
201	20240802	175900	582252410	11830	11830	11830	11830	0
202	20240802	175800	582252410	11830	11830	11830	11830	0
203	20240802	175700	582252410	11830	11830	11830	11830	0
204	20240802	175600	582252410	11830	11830	11830	11830	0
205	20240802	175500	582252410	11830	11830	11830	11830	0
206	20240802	175400	582252410	11830	11830	11830	11830	0
207	20240802	175300	582252410	11830	11830	11830	11830	0
208	20240802	175200	582252410	11830	11830	11830	11830	0
209	20240802	175100	582252410	11830	11830	11830	11830	0
210	20240802	175000	582252410	11830	11830	11830	11830	0
211	20240802	174900	582252410	11830	11830	11830	11830	0
212	20240802	174800	582252410	11830	11830	11830	11830	250
213	20240802	174700	582252410	11830	11830	11830	11830	0
214	20240802	174600	582252410	11830	11830	11830	11830	0
215	20240802	174500	582252410	11830	11830	11830	11830	0
216	20240802	174400	582252410	11830	11830	11830	11830	0
217	20240802	174300	582252410	11830	11830	11830	11830	0
218	20240802	174200	582252410	11830	11830	11830	11830	0
219	20240802	174100	582252410	11830	11830	11830	11830	0
220	20240802	174000	582252410	11830	11830	11830	11830	0
221	20240802	173900	582252410	11830	11830	11830	11830	0
222	20240802	173800	582252410	11830	11830	11830	11830	0
223	20240802	173700	582252410	11830	11830	11830	11830	0
224	20240802	173600	582252410	11830	11830	11830	11830	0
225	20240802	173500	582252410	11830	11830	11830	11830	0
226	20240802	173400	582252410	11830	11830	11830	11830	0
227	20240802	173300	582252410	11830	11830	11830	11830	0
228	20240802	173200	582252410	11830	11830	11830	11830	0
229	20240802	173100	582252410	11830	11830	11830	11830	0
230	20240802	173000	582252410	11830	11830	11830	11830	0
231	20240802	172900	582252410	11830	11830	11830	11830	0
232	20240802	172800	582252410	11830	11830	11830	11830	0
233	20240802	172700	582252410	11830	11830	11830	11830	0
234	20240802	172600	582252410	11830	11830	11830	11830	0
235	20240802	172500	582252410	11830	11830	11830	11830	0
236	20240802	172400	582252410	11830	11830	11830	11830	0
237	20240802	172300	582252410	11830	11830	11830	11830	0
238	20240802	172200	582252410	11830	11830	11830	11830	0
239	20240802	172100	582252410	11830	11830	11830	11830	0
240	20240802	172000	582252410	11830	11830	11830	11830	0
241	20240802	171900	582252410	11830	11830	11830	11830	0
242	20240802	171800	582252410	11830	11830	11830	11830	250
243	20240802	171700	582252410	11830	11830	11830	11830	0
244	20240802	171600	582252410	11830	11830	11830	11830	0
245	20240802	171500	582252410	11830	11830	11830	11830	0
246	20240802	171400	582252410	11830	11830	11830	11830	0
247	20240802	171300	582252410	11830	11830	11830	11830	0
248	20240802	171200	582252410	11830	11830	11830	11830	0
249	20240802	171100	582252410	11830	11830	11830	11830	0
250	20240802	171000	582252410	11830	11830	11830	11830	0
251	20240802	170900	582252410	11830	11830	11830	11830	0
252	20240802	170800	582252410	11830	11830	11830	11830	0
253	20240802	170700	582252410	11830	11830	11830	11830	0
254	20240802	170600	582252410	11830	11830	11830	11830	0
255	20240802	170500	582252410	11830	11830	11830	11830	0
256	20240802	170400	582252410	11830	11830	11830	11830	0
257	20240802	170300	582252410	11830	11830	11830	11830	0
258	20240802	170200	582252410	11830	11830	11830	11830	0
259	20240802	170100	582252410	11830	11830	11830	11830	0
260	20240802	170000	582252410	11830	11830	11830	11830	0
261	20240802	165900	582252410	11830	11830	11830	11830	0
262	20240802	165800	582252410	11830	11830	11830	11830	0
263	20240802	165700	582252410	11830	11830	11830	11830	0
264	20240802	165600	582252410	11830	11830	11830	11830	0
265	20240802	165500	582252410	11830	11830	11830	11830	0
266	20240802	165400	582252410	11830	11830	11830	11830	0
267	20240802	165300	582252410	11830	11830	11830	11830	0
268	20240802	165200	582252410	11830	11830	11830	11830	0
269	20240802	165100	582252410	11830	11830	11830	11830	0
270	20240802	165000	582252410	11830	11830	11830	11830	0
271	20240802	164900	582252410	11830	11830	11830	11830	0
272	20240802	164800	582252410	11830	11830	11830	11830	250
273	20240802	164700	582252410	11830	11830	11830	11830	0
274	20240802	164600	582252410	11830	11830	11830	11830	0
275	20240802	164500	582252410	11830	11830	11830	11830	0
276	20240802	164400	582252410	11830	11830	11830	11830	0
277	20240802	164300	582252410	11830	11830	11830	11830	0
278	20240802	164200	582252410	11830	11830	11830	11830	0
279	20240802	164100	582252410	11830	11830	11830	11830	0
280	20240802	164000	582252410	11830	11830	11830	11830	0
281	20240802	163900	582252410	11830	11830	11830	11830	0
282	20240802	163800	582252410	11830	11830	11830	11830	0
283	20240802	163700	582252410	11830	11830	11830	11830	0
284	20240802	163600	582252410	11830	11830	11830	11830	0
285	20240802	163500	582252410	11830	11830	11830	11830	0
286	20240802	163400	582252410	11830	11830	11830	11830	0
287	20240802	163300	582252410	11830	11830	11830	11830	0
288	20240802	163200	582252410	11830	11830	11830	11830	0
289	20240802	163100	582252410	11830	11830	11830	11830	0
290	20240802	163000	582252410	11830	11830	11830	11830	0
291	20240802	162900	582252410	11830	11830	11830	11830	0
292	20240802	162800	582252410	11830	11830	11830	11830	0
293	20240802	162700	582252410	11830	11830	11830	11830	0
294	20240802	162600	582252410	11830	11830	11830	11830	0
295	20240802	162500	582252410	11830	11830	11830	11830	0
296	20240802	162400	582252410	11830	11830	11830	11830	0
297	20240802	162300	582252410	11830	11830	11830	11830	0
298	20240802	162200	582252410	11830	11830	11830	11830	0
299	20240802	162100	582252410	11830	11830	11830	11830	0
300	20240802	162000	582252410	11830	11830	11830	11830	0
301	20240802	161900	582252410	11830	11830	11830	11830	0
302	20240802	161800	582252410	11830	11830	11830	11830	250
303	20240802	161700	582252410	11830	11830	11830	11830	0
304	20240802	161600	582252410	11830	11830	11830	11830	0
305	20240802	161500	582252410	11830	11830	11830	11830	0
306	20240802	161400	582252410	11830	11830	11830	11830	0
307	20240802	161300	582252410	11830	11830	11830	11830	0
308	20240802	161200	582252410	11830	11830	11830	11830	0
309	20240802	161100	582252410	11830	11830	11830	11830	0
310	20240802	161000	582252410	11830	11830	11830	11830	0
311	20240802	160900	582252410	11830	11830	11830	11830	0
312	20240802	160800	582252410	11830	11830	11830	11830	0
313	20240802	160700	582252410	11830	11830	11830	11830	0
314	20240802	160600	582252410	11830	11830	11830	11830	0
315	20240802	160500	582252410	11830	11830	11830	11830	0
316	20240802	160400	582252410	11830	11830	11830	11830	0
317	20240802	160300	582252410	11830	11830	11830	11830	0
318	20240802	160200	582252410	11830	11830	11830	11830	0
319	20240802	160100	582252410	11830	11830	11830	11830	0
320	20240802	160000	582252410	11830	11830	11830	11830	0
321	20240802	155900	582252410	11830	11830	11830	11830	0
322	20240802	155800	582252410	11830	11830	11830	11830	0
323	20240802	155700	582252410	11830	11830	11830	11830	0
324	20240802	155600	582252410	11830	11830	11830	11830	0
325	20240802	155500	582252410	11830	11830	11830	11830	0
326	20240802	155400	582252410	11830	11830	11830	11830	0
327	20240802	155300	582252410	11830	11830	11830	11830	0
328	20240802	155200	582252410	11830	11830	11830	11830	0
329	20240802	155100	582252410	11830	11830	11830	11830	0
330	20240802	155000	582252410	11830	11830	11830	11830	0
331	20240802	154900	582252410	11830	11830	11830	11830	0
332	20240802	154800	582252410	11830	11830	11830	11830	250
333	20240802	154700	582252410	11830	11830	11830	11830	0
334	20240802	154600	582252410	11830	11830	11830	11830	0
335	20240802	154500	582252410	11830	11830	11830	11830	0
336	20240802	154400	582252410	11830	11830	11830	11830	0
337	20240802	154300	582252410	11830	11830	11830	11830	0
338	20240802	154200	582252410	11830	11830	11830	11830	0
339	20240802	154100	582252410	11830	11830	11830	11830	0
340	20240802	154000	582252410	11830	11830	11830	11830	0
341	20240802	153900	582252410	11830	11830	11830	11830	0
342	20240802	153800	582252410	11830	11830	11830	11830	0
343	20240802	153700	582252410	11830	11830	11830	11830	0
344	20240802	153600	582252410	11830	11830	11830	11830	0
345	20240802	153500	582252410	11830	11830	11830	11830	0
346	20240802	153400	582252410	11830	11830	11830	11830	0
347	20240802	153300	582252410	11830	11830	11830	11830	0
348	20240802	153200	582252410	11830	11830	11830	11830	0
349	20240802	153100	582252410	11830	11830	11830	11830	0
350	20240802	153000	582252410	11830	11830	11830	11830	250
351	20240802	152900	579294910	11830	11830	11830	11830	0
352	20240802	152800	579294910	11830	11830	11830	11830	0
353	20240802	152700	579294910	11830	11830	11830	11830	0
354	20240802	152600	579294910	11830	11830	11830	11830	0
355	20240802	152500	579294910	11830	11830	11830	11830	0
356	20240802	152400	579294910	11830	11830	11830	11830	0
357	20240802	152300	579294910	11830	11830	11830	11830	0
358	20240802	152200	579294910	11830	11830	11830	11830	0
359	20240802	152100	579294910	11830	11830	11830	11830	0
360	20240802	152000	579294910	11830	11830	11830	11830	0
361	20240802	151900	579294910	11830	11830	11830	11800	10
362	20240802	151800	579176820	11800	11830	11830	11800	90
363	20240802	151700	578113720	11800	11800	11800	11800	5
364	20240802	151600	578054720	11800	11820	11820	11800	330
365	20240802	151500	574157130	11830	11850	11850	11820	227
366	20240802	151400	571471600	11850	11850	11850	11850	55
367	20240802	151300	570819850	11870	11850	11870	11850	30
368	20240802	151200	570464330	11860	11850	11860	11840	143
369	20240802	151100	568770610	11860	11860	11860	11850	37
370	20240802	151000	568331880	11850	11850	11860	11850	50
371	20240802	150900	567739370	11860	11850	11860	11850	49
372	20240802	150800	567158480	11860	11850	11860	11850	40
373	20240802	150700	566684380	11860	11860	11860	11860	0
374	20240802	150600	566684380	11860	11860	11860	11830	204
375	20240802	150500	564269300	11860	11850	11860	11850	133
376	20240802	150400	562692390	11850	11840	11860	11840	52
377	20240802	150300	562076400	11840	11840	11840	11840	23
378	20240802	150200	561804080	11830	11840	11840	11830	33
379	20240802	150100	561413420	11840	11840	11840	11830	173
380	20240802	150000	559366240	11860	11830	11860	11830	135
381	20240802	145900	557769160	11830	11830	11830	11800	132
382	20240802	145800	556207840	11830	11830	11830	11780	414
383	20240802	145700	551328330	11830	11820	11830	11820	184
384	20240802	145600	549153350	11820	11820	11820	11820	99
385	20240802	145500	547983170	11820	11810	11820	11810	74
386	20240802	145400	547109210	11810	11790	11810	11790	111
387	20240802	145300	545799700	11800	11800	11800	11800	26
388	20240802	145200	545492900	11800	11800	11800	11800	3
389	20240802	145100	545457500	11800	11800	11800	11760	161
390	20240802	145000	543559960	11800	11800	11800	11800	28
391	20240802	144900	543229560	11800	11790	11800	11790	56
392	20240802	144800	542569290	11790	11790	11790	11790	52
393	20240802	144700	541956210	11790	11790	11790	11790	26
394	20240802	144600	541649670	11790	11790	11790	11790	1
395	20240802	144500	541637880	11780	11780	11780	11780	263
396	20240802	144400	538539740	11780	11780	11780	11750	527
397	20240802	144300	532345590	11780	11790	11790	11780	31
398	20240802	144200	531980400	11790	11780	11790	11780	63
399	20240802	144100	531237730	11780	11780	11780	11780	90
400	20240802	144000	530177530	11780	11780	11780	11780	424
401	20240802	143900	525182810	11780	11780	11780	11780	84
402	20240802	143800	524193290	11790	11790	11790	11780	63
403	20240802	143700	523450530	11790	11790	11790	11780	82
404	20240802	143600	522484040	11790	11790	11790	11790	30
405	20240802	143500	522130340	11790	11790	11790	11790	15
406	20240802	143400	521953490	11790	11780	11790	11780	78
407	20240802	143300	521033970	11780	11780	11780	11780	0
408	20240802	143200	521033970	11780	11780	11780	11750	104
409	20240802	143100	519810860	11780	11770	11780	11770	75
410	20240802	143000	518927880	11760	11760	11760	11760	0
411	20240802	142900	518927880	11760	11780	11780	11760	1085
412	20240802	142800	506164280	11780	11770	11780	11770	88
413	20240802	142700	505127740	11760	11760	11760	11760	30
414	20240802	142600	504774940	11770	11770	11770	11770	79
415	20240802	142500	503845110	11750	11750	11750	11750	0
416	20240802	142400	503845110	11750	11760	11760	11750	58
417	20240802	142300	503163320	11780	11780	11780	11780	0
418	20240802	142200	503163320	11780	11770	11780	11770	78
419	20240802	142100	502244740	11770	11770	11770	11770	52
420	20240802	142000	501632700	11770	11770	11770	11770	56
421	20240802	141900	500973580	11720	11720	11720	11720	0
422	20240802	141800	500973580	11720	11760	11760	11720	350
423	20240802	141700	496868560	11770	11770	11770	11770	52
424	20240802	141600	496256520	11760	11760	11760	11760	26
425	20240802	141500	495950760	11760	11760	11760	11760	29
426	20240802	141400	495609720	11770	11780	11780	11770	79
427	20240802	141300	494679630	11720	11720	11720	11720	0
428	20240802	141200	494679630	11720	11780	11780	11720	700
429	20240802	141100	486466650	11790	11800	11800	11780	91
430	20240802	141000	485393340	11800	11800	11800	11790	95
431	20240802	140900	484272930	11800	11800	11800	11800	7
432	20240802	140800	484190330	11800	11800	11800	11790	98
433	20240802	140700	483034060	11790	11810	11810	11790	45
434	20240802	140600	482502970	11810	11810	11810	11810	0
435	20240802	140500	482502970	11810	11810	11810	11790	111
436	20240802	140400	481193160	11790	11820	11820	11790	56
437	20240802	140300	480532110	11820	11820	11820	11820	0
438	20240802	140200	480532110	11820	11820	11820	11820	52
439	20240802	140100	479917470	11820	11770	11820	11760	13
440	20240802	140000	479764510	11800	11780	11800	11780	2061
441	20240802	135900	455445370	11810	11790	11810	11790	83
442	20240802	135800	454465730	11800	11800	11800	11800	3027
443	20240802	135700	418747130	11800	11800	11800	11790	173
444	20240802	135600	416706880	11820	11810	11820	11810	81
445	20240802	135500	415749750	11820	11820	11820	11820	50
446	20240802	135400	415158750	11800	11810	11820	11800	166
447	20240802	135300	413198210	11800	11800	11800	11800	0
448	20240802	135200	413198210	11800	11830	11830	11800	111
449	20240802	135100	411888380	11810	11810	11810	11810	79
450	20240802	135000	410955390	11800	11800	11800	11800	52
451	20240802	134900	410341790	11800	11800	11800	11800	26
452	20240802	134800	410034990	11830	11750	11830	11750	2
453	20240802	134700	410011410	11720	11720	11720	11720	0
454	20240802	134600	410011410	11720	11750	11750	11720	24
455	20240802	134500	409730020	11760	11850	11850	11760	262
456	20240802	134400	406636140	11840	11840	11840	11840	30
457	20240802	134300	406280940	11840	11840	11840	11840	0
458	20240802	134200	406280940	11840	11850	11850	11840	107
459	20240802	134100	405013540	11840	11870	11870	11840	30
460	20240802	134000	404658310	11840	11870	11870	11840	229
461	20240802	133900	401943530	11870	11870	11870	11860	126
462	20240802	133800	400448350	11870	11870	11870	11870	0
463	20240802	133700	400448350	11870	11870	11870	11870	59
464	20240802	133600	399748020	11890	11910	11910	11880	107
465	20240802	133500	398475560	11910	11890	11910	11890	251
466	20240802	133400	395487770	11870	11890	11900	11870	84
467	20240802	133300	394489010	11890	11880	11890	11880	27
468	20240802	133200	394168210	11880	11880	11880	11880	97
469	20240802	133100	393015850	11880	11880	11880	11880	81
470	20240802	133000	392053570	11880	11870	11880	11870	57
471	20240802	132900	391376480	11870	11860	11870	11860	23
472	20240802	132800	391103580	11860	11870	11870	11860	346
473	20240802	132700	386998330	11870	11860	11870	11860	26
474	20240802	132600	386689780	11860	11860	11860	11860	205
475	20240802	132500	384258480	11860	11850	11860	11850	181
476	20240802	132400	382112110	11850	11840	11850	11840	32
477	20240802	132300	381732940	11850	11850	11850	11850	26
478	20240802	132200	381424840	11850	11840	11850	11840	82
479	20240802	132100	380453270	11840	11840	11840	11840	35
480	20240802	132000	380038870	11840	11840	11840	11840	26
481	20240802	131900	379731030	11840	11840	11840	11840	60
482	20240802	131800	379020630	11840	11830	11840	11830	249
483	20240802	131700	376074170	11770	11770	11770	11770	0
484	20240802	131600	376074170	11770	11770	11770	11770	0
485	20240802	131500	376074170	11770	11780	11780	11770	326
486	20240802	131400	372234160	11770	11830	11830	11770	100
487	20240802	131300	371053520	11830	11830	11830	11820	181
488	20240802	131200	368913190	11840	11840	11840	11840	26
489	20240802	131100	368605350	11840	11830	11840	11830	81
490	20240802	131000	367646600	11800	11820	11820	11800	62
491	20240802	130900	366914100	11830	11830	11830	11830	29
492	20240802	130800	366571030	11830	11840	11840	11830	118
493	20240802	130700	365174560	11830	11830	11830	11830	0
494	20240802	130600	365174560	11830	11830	11830	11830	58
495	20240802	130500	364488420	11850	11840	11850	11840	109
496	20240802	130400	363197060	11830	11830	11830	11830	0
497	20240802	130300	363197060	11830	11830	11830	11830	300
498	20240802	130200	359648060	11840	11830	11840	11830	187
499	20240802	130100	357434770	11830	11830	11830	11830	5
500	20240802	130000	357375620	11830	11830	11830	11830	3
501	20240802	125900	357340130	11830	11820	11830	11820	464
502	20240802	125800	351851420	11820	11820	11820	11820	0
503	20240802	125700	351851420	11820	11820	11820	11820	29
504	20240802	125600	351508640	11820	11820	11820	11820	107
505	20240802	125500	350243900	11820	11820	11820	11820	29
506	20240802	125400	349901120	11800	11800	11800	11800	0
507	20240802	125300	349901120	11800	11790	11800	11790	166
508	20240802	125200	347942620	11780	11790	11790	11780	485
509	20240802	125100	342228740	11800	11800	11800	11800	52
510	20240802	125000	341615140	11800	11800	11800	11800	26
511	20240802	124900	341308340	11800	11800	11800	11800	1
512	20240802	124800	341296540	11760	11760	11760	11760	432
513	20240802	124700	336216220	11760	11760	11760	11760	29
514	20240802	124600	335875180	11760	11760	11760	11760	56
515	20240802	124500	335216620	11760	11760	11760	11760	53
516	20240802	124400	334593340	11760	11760	11760	11760	27
517	20240802	124300	334275820	11760	11760	11760	11760	30
518	20240802	124200	333923020	11750	11750	11750	11750	53
519	20240802	124100	333300270	11720	11750	11750	11720	100
520	20240802	124000	332128120	11760	11760	11760	11760	55
521	20240802	123900	331481320	11760	11780	11780	11760	95
522	20240802	123800	330363580	11790	11790	11790	11790	29
523	20240802	123700	330021670	11760	11760	11770	11760	204
524	20240802	123600	327622340	11760	11780	11780	11760	222
525	20240802	123500	325009580	11780	11780	11780	11780	29
526	20240802	123400	324667960	11780	11780	11780	11780	36
527	20240802	123300	324243880	11780	11780	11780	11780	100
528	20240802	123200	323065880	11780	11780	11780	11780	29
529	20240802	123100	322724260	11790	11790	11790	11790	26
530	20240802	123000	322417720	11790	11780	11790	11780	81
531	20240802	122900	321463020	11780	11790	11790	11780	57
532	20240802	122800	320791270	11790	11800	11800	11790	107
533	20240802	122700	319529220	11790	11800	11800	11790	136
534	20240802	122600	317925770	11800	11800	11800	11800	0
535	20240802	122500	317925770	11800	11790	11800	11790	107
536	20240802	122400	316663880	11790	11800	11800	11790	58
537	20240802	122300	315979770	11810	11820	11820	11810	34
538	20240802	122200	315578180	11810	11800	11810	11800	78
539	20240802	122100	314657260	11800	11800	11800	11800	29
540	20240802	122000	314315060	11800	11800	11800	11800	109
541	20240802	121900	313028860	11830	11830	11830	11830	78
542	20240802	121800	312106120	11830	11780	11830	11780	2
543	20240802	121700	312082510	11780	11780	11780	11780	0
544	20240802	121600	312082510	11780	11780	11780	11770	373
545	20240802	121500	307691580	11780	11840	11840	11780	270
546	20240802	121400	304508730	11830	11850	11850	11830	62
547	20240802	121300	303774180	11790	11790	11790	11790	21
548	20240802	121200	303526590	11790	11830	11830	11790	166
549	20240802	121100	301567450	11830	11840	11840	11830	169
550	20240802	121000	299567430	11840	11870	11880	11840	280
551	20240802	120900	296245900	11860	11860	11860	11860	230
552	20240802	120800	293518100	11870	11870	11870	11870	78
553	20240802	120700	292592240	11860	11860	11860	11860	30
554	20240802	120600	292236440	11840	11830	11840	11830	50
555	20240802	120500	291644650	11840	11830	11840	11830	53
556	20240802	120400	291017140	11830	11830	11830	11820	284
557	20240802	120300	287657430	11760	11760	11760	11760	0
558	20240802	120200	287657430	11760	11810	11810	11760	100
559	20240802	120100	286478920	11820	11790	11820	11790	516
560	20240802	120000	280385380	11780	11780	11780	11780	40
561	20240802	115900	279914180	11780	11780	11780	11780	53
562	20240802	115800	279289840	11770	11770	11770	11770	0
563	20240802	115700	279289840	11770	11770	11770	11770	97
564	20240802	115600	278148150	11770	11770	11770	11770	53
565	20240802	115500	277524340	11760	11760	11760	11760	55
566	20240802	115400	276877540	11750	11750	11750	11750	35
567	20240802	115300	276466290	11750	11750	11750	11750	52
568	20240802	115200	275855290	11750	11740	11750	11740	41
569	20240802	115100	275373600	11730	11730	11730	11730	97
570	20240802	115000	274235790	11720	11730	11730	11720	49
571	20240802	114900	273661220	11730	11730	11730	11730	17
572	20240802	114800	273461810	11740	11740	11740	11740	107
573	20240802	114700	272205630	11730	11720	11730	11720	21
574	20240802	114600	271959390	11730	11730	11730	11730	0
575	20240802	114500	271959390	11730	11730	11730	11730	78
576	20240802	114400	271044450	11730	11730	11730	11730	0
577	20240802	114300	271044450	11730	11740	11740	11730	37
578	20240802	114200	270610140	11720	11710	11720	11710	101
579	20240802	114100	269426430	11710	11730	11730	11710	429
580	20240802	114000	264398550	11740	11740	11740	11740	0
581	20240802	113900	264398550	11740	11740	11740	11740	79
582	20240802	113800	263471090	11740	11740	11740	11740	101
583	20240802	113700	262285350	11740	11720	11740	11720	107
584	20240802	113600	261029550	11700	11700	11700	11700	0
585	20240802	113500	261029550	11700	11700	11700	11700	30
586	20240802	113400	260678550	11700	11720	11720	11700	60
587	20240802	113300	259975990	11740	11730	11740	11720	80
588	20240802	113200	259037070	11710	11720	11720	11710	116
589	20240802	113100	257678130	11730	11750	11750	11730	120
590	20240802	113000	256269200	11740	11780	11780	11740	334
591	20240802	112900	252343550	11780	11780	11780	11780	29
592	20240802	112800	252001930	11780	11800	11800	11780	139
593	20240802	112700	250363180	11800	11800	11800	11800	26
594	20240802	112600	250056380	11810	11810	11810	11810	0
595	20240802	112500	250056380	11810	11780	11810	11770	329
596	20240802	112400	246173690	11780	11780	11780	11780	55
597	20240802	112300	245525790	11780	11780	11780	11780	29
598	20240802	112200	245184170	11790	11790	11800	11790	101
599	20240802	112100	243993270	11790	11790	11790	11790	30
600	20240802	112000	243639570	11800	11800	11800	11800	26
601	20240802	111900	243332770	11800	11800	11800	11800	203
602	20240802	111800	240937370	11800	11780	11800	11760	934
603	20240802	111700	229933720	11780	11780	11780	11780	0
604	20240802	111600	229933720	11780	11780	11780	11770	110
605	20240802	111500	228638210	11800	11800	11800	11800	0
606	20240802	111400	228638210	11800	11800	11800	11800	79
607	20240802	111300	227706010	11790	11810	11810	11790	229
608	20240802	111200	225006060	11820	11780	11820	11780	1110
609	20240802	111100	211920140	11760	11760	11760	11760	90
610	20240802	111000	210861740	11750	11750	11750	11750	29
611	20240802	110900	210520990	11750	11750	11750	11750	56
612	20240802	110800	209862990	11740	11740	11740	11740	52
613	20240802	110700	209252510	11730	11730	11730	11730	0
614	20240802	110600	209252510	11730	11730	11730	11730	107
615	20240802	110500	207997400	11730	11730	11730	11730	71
616	20240802	110400	207164570	11720	11720	11730	11720	58
617	20240802	110300	206484520	11720	11720	11720	11720	11
618	20240802	110200	206355600	11730	11740	11740	11730	108
619	20240802	110100	205088240	11730	11740	11740	11730	128
620	20240802	110000	203586500	11740	11740	11740	11740	31
621	20240802	105900	203222560	11740	11730	11750	11730	174
622	20240802	105800	201179860	11710	11710	11710	11710	153
623	20240802	105700	199388230	11710	11710	11710	11710	27
624	20240802	105600	199072060	11660	11660	11660	11660	37
625	20240802	105500	198640640	11660	11660	11660	11660	53
626	20240802	105400	198022660	11660	11660	11660	11660	90
627	20240802	105300	196973260	11620	11620	11620	11620	0
628	20240802	105200	196973260	11620	11670	11670	11620	500
629	20240802	105100	191159640	11740	11740	11740	11740	52
630	20240802	105000	190549160	11740	11680	11740	11680	52
631	20240802	104900	189939040	11680	11680	11680	11680	29
632	20240802	104800	189600320	11660	11630	11670	11630	748
633	20240802	104700	180885960	11630	11630	11630	11630	27
634	20240802	104600	180571950	11630	11630	11630	11630	1
635	20240802	104500	180560320	11630	11630	11630	11630	63
636	20240802	104400	179827630	11620	11630	11630	11620	40
637	20240802	104300	179362560	11590	11590	11590	11590	19
638	20240802	104200	179142350	11580	11570	11580	11570	130
639	20240802	104100	177638050	11560	11540	11560	11540	140
640	20240802	104000	176021920	11530	11530	11530	11530	41
641	20240802	103900	175549190	11520	11510	11520	11460	116
642	20240802	103800	174215220	11500	11510	11510	11490	83
643	20240802	103700	173260050	11490	11500	11500	11490	41
644	20240802	103600	172788670	11480	11480	11480	11480	125
645	20240802	103500	171353670	11480	11480	11480	11470	664
646	20240802	103400	163732010	11480	11480	11490	11480	55
647	20240802	103300	163100220	11480	11480	11480	11480	111
648	20240802	103200	161825940	11480	11470	11490	11470	102
649	20240802	103100	160655320	11470	11510	11520	11470	152
650	20240802	103000	158908670	11510	11510	11510	11510	23
651	20240802	102900	158643940	11520	11520	11520	11510	116
652	20240802	102800	157307930	11500	11500	11500	11500	42
653	20240802	102700	156824930	11490	11480	11530	11480	128
654	20240802	102600	155354580	11480	11490	11490	11470	73
655	20240802	102500	154516400	11490	11500	11500	11490	236
656	20240802	102400	151802820	11510	11510	11510	11510	17
657	20240802	102300	151607150	11520	11520	11520	11520	89
658	20240802	102200	150581870	11490	11480	11490	11480	313
659	20240802	102100	146988220	11480	11440	11480	11440	242
660	20240802	102000	144215740	11440	11470	11480	11440	414
661	20240802	101900	139474800	11480	11480	11480	11460	474
662	20240802	101800	134039970	11480	11490	11490	11480	71
663	20240802	101700	133224600	11490	11500	11500	11490	160
664	20240802	101600	131385860	11470	11470	11470	11470	83
665	20240802	101500	130433850	11470	11460	11470	11460	226
666	20240802	101400	127842050	11470	11450	11470	11450	125
667	20240802	101300	126409140	11470	11460	11470	11460	218
668	20240802	101200	123909610	11500	11460	11500	11460	51
669	20240802	101100	123324750	11460	11480	11480	11460	542
670	20240802	101000	117112260	11460	11460	11460	11460	83
671	20240802	100900	116161080	11460	11460	11470	11460	284
672	20240802	100800	112906140	11460	11460	11460	11460	366
673	20240802	100700	108711780	11470	11440	11470	11440	142
674	20240802	100600	107083550	11470	11470	11470	11450	569
675	20240802	100500	100564370	11470	11490	11490	11470	601
676	20240802	100400	93667620	11490	11480	11490	11480	238
677	20240802	100300	90933780	11480	11480	11490	11480	32
678	20240802	100200	90566120	11490	11490	11490	11490	146
679	20240802	100100	88888580	11490	11480	11490	11470	43
680	20240802	100000	88395060	11470	11470	11470	11470	42
681	20240802	095900	87913320	11470	11480	11480	11470	124
682	20240802	095800	86490630	11480	11480	11480	11480	182
683	20240802	095700	84401270	11490	11550	11550	11490	30
684	20240802	095600	84056510	11490	11490	11490	11490	41
685	20240802	095500	83585420	11620	11640	11640	11620	2
686	20240802	095400	83562160	11490	11490	11490	11450	147
687	20240802	095300	81874810	11490	11490	11490	11490	20
688	20240802	095200	81645010	11490	11430	11540	11430	307
689	20240802	095100	78123060	11430	11500	11500	11430	1095
690	20240802	095000	65586370	11500	11450	11510	11450	184
691	20240802	094900	63477300	11510	11530	11530	11450	257
692	20240802	094800	60522690	11540	11540	11540	11540	51
693	20240802	094700	59934150	11550	11590	11600	11550	210
694	20240802	094600	57502810	11590	11630	11630	11590	377
695	20240802	094500	53125570	11630	11650	11650	11630	265
696	20240802	094400	50041980	11660	11670	11670	11650	73
697	20240802	094300	49190480	11690	11690	11690	11690	20
698	20240802	094200	48956680	11670	11710	11720	11670	297
699	20240802	094100	45484550	11720	11740	11740	11720	43
700	20240802	094000	44979880	11770	11740	11770	11730	52
701	20240802	093900	44369230	11760	11800	11800	11760	203
702	20240802	093800	41978200	11800	11800	11800	11800	10
703	20240802	093700	41860200	11800	11800	11800	11800	63
704	20240802	093600	41116800	11820	11820	11820	11820	0
705	20240802	093500	41116800	11820	11820	11820	11820	53
706	20240802	093400	40490340	11730	11730	11730	11730	0
707	20240802	093300	40490340	11730	11730	11730	11730	0
708	20240802	093200	40490340	11730	11730	11730	11730	292
709	20240802	093100	37065180	11710	11710	11710	11710	29
710	20240802	093000	36725590	11700	11700	11700	11700	0
711	20240802	092900	36725590	11700	11700	11700	11700	16
712	20240802	092800	36538390	11680	11680	11680	11680	0
713	20240802	092700	36538390	11680	11680	11680	11680	0
714	20240802	092600	36538390	11680	11680	11680	11680	0
715	20240802	092500	36538390	11680	11710	11710	11680	180
716	20240802	092400	34433850	11720	11720	11720	11720	29
717	20240802	092300	34093970	11720	11710	11720	11710	11
718	20240802	092200	33965150	11710	11710	11710	11710	29
719	20240802	092100	33625560	11700	11700	11700	11700	1
720	20240802	092000	33613860	11690	11690	11690	11690	1
721	20240802	091900	33602170	11710	11710	11710	11710	1
722	20240802	091800	33590460	11670	11670	11670	11670	1
723	20240802	091700	33578790	11660	11690	11690	11660	57
724	20240802	091600	32913230	11720	11720	11720	11720	170
725	20240802	091500	30920830	11730	11730	11730	11730	0
726	20240802	091400	30920830	11730	11720	11730	11720	85
727	20240802	091300	29923830	11730	11690	11730	11690	4
728	20240802	091200	29876990	11610	11720	11720	11590	963
729	20240802	091100	18611230	11750	11710	11750	11710	2
730	20240802	091000	18587770	11710	11740	11740	11710	207
731	20240802	090900	16161430	11750	11770	11770	11750	228
732	20240802	090800	13479350	11780	11780	11780	11770	218
733	20240802	090700	10911360	11780	11780	11780	11780	50
734	20240802	090600	10322360	11780	11780	11780	11780	1
735	20240802	090500	10310580	11780	11780	11780	11780	0
736	20240802	090400	10310580	11780	11780	11780	11780	50
737	20240802	090300	9721580	11790	11780	11790	11780	150
738	20240802	090200	7953220	11730	11810	11810	11730	17
739	20240802	090100	7753650	11820	11820	11820	11820	253
740	20240802	090000	4763190	11820	11790	11820	11790	404