KissMeData/079960/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195000	413731660	18630	18630	18630	18630	1987
3	20240802	194900	413731660	18630	18630	18630	18630	0
4	20240802	194800	413731660	18630	18630	18630	18630	0
5	20240802	194700	413731660	18630	18630	18630	18630	0
6	20240802	194600	413731660	18630	18630	18630	18630	0
7	20240802	194500	413731660	18630	18630	18630	18630	0
8	20240802	194400	413731660	18630	18630	18630	18630	0
9	20240802	194300	413731660	18630	18630	18630	18630	0
10	20240802	194200	413731660	18630	18630	18630	18630	0
11	20240802	194100	413731660	18630	18630	18630	18630	0
12	20240802	194000	413731660	18630	18630	18630	18630	0
13	20240802	193900	413731660	18630	18630	18630	18630	0
14	20240802	193800	413731660	18630	18630	18630	18630	0
15	20240802	193700	413731660	18630	18630	18630	18630	0
16	20240802	193600	413731660	18630	18630	18630	18630	0
17	20240802	193500	413731660	18630	18630	18630	18630	0
18	20240802	193400	413731660	18630	18630	18630	18630	0
19	20240802	193300	413731660	18630	18630	18630	18630	0
20	20240802	193200	413731660	18630	18630	18630	18630	0
21	20240802	193100	413731660	18630	18630	18630	18630	0
22	20240802	193000	413731660	18630	18630	18630	18630	0
23	20240802	192900	413731660	18630	18630	18630	18630	0
24	20240802	192800	413731660	18630	18630	18630	18630	0
25	20240802	192700	413731660	18630	18630	18630	18630	0
26	20240802	192600	413731660	18630	18630	18630	18630	0
27	20240802	192500	413731660	18630	18630	18630	18630	0
28	20240802	192400	413731660	18630	18630	18630	18630	0
29	20240802	192300	413731660	18630	18630	18630	18630	0
30	20240802	192200	413731660	18630	18630	18630	18630	0
31	20240802	192100	413731660	18630	18630	18630	18630	0
32	20240802	192000	413731660	18630	18630	18630	18630	1987
33	20240802	191900	413731660	18630	18630	18630	18630	0
34	20240802	191800	413731660	18630	18630	18630	18630	0
35	20240802	191700	413731660	18630	18630	18630	18630	0
36	20240802	191600	413731660	18630	18630	18630	18630	0
37	20240802	191500	413731660	18630	18630	18630	18630	0
38	20240802	191400	413731660	18630	18630	18630	18630	0
39	20240802	191300	413731660	18630	18630	18630	18630	0
40	20240802	191200	413731660	18630	18630	18630	18630	0
41	20240802	191100	413731660	18630	18630	18630	18630	0
42	20240802	191000	413731660	18630	18630	18630	18630	0
43	20240802	190900	413731660	18630	18630	18630	18630	0
44	20240802	190800	413731660	18630	18630	18630	18630	0
45	20240802	190700	413731660	18630	18630	18630	18630	0
46	20240802	190600	413731660	18630	18630	18630	18630	0
47	20240802	190500	413731660	18630	18630	18630	18630	0
48	20240802	190400	413731660	18630	18630	18630	18630	0
49	20240802	190300	413731660	18630	18630	18630	18630	0
50	20240802	190200	413731660	18630	18630	18630	18630	0
51	20240802	190100	413731660	18630	18630	18630	18630	0
52	20240802	190000	413731660	18630	18630	18630	18630	0
53	20240802	185900	413731660	18630	18630	18630	18630	0
54	20240802	185800	413731660	18630	18630	18630	18630	0
55	20240802	185700	413731660	18630	18630	18630	18630	0
56	20240802	185600	413731660	18630	18630	18630	18630	0
57	20240802	185500	413731660	18630	18630	18630	18630	0
58	20240802	185400	413731660	18630	18630	18630	18630	0
59	20240802	185300	413731660	18630	18630	18630	18630	0
60	20240802	185200	413731660	18630	18630	18630	18630	0
61	20240802	185100	413731660	18630	18630	18630	18630	0
62	20240802	185000	413731660	18630	18630	18630	18630	1987
63	20240802	184900	413731660	18630	18630	18630	18630	0
64	20240802	184800	413731660	18630	18630	18630	18630	0
65	20240802	184700	413731660	18630	18630	18630	18630	0
66	20240802	184600	413731660	18630	18630	18630	18630	0
67	20240802	184500	413731660	18630	18630	18630	18630	0
68	20240802	184400	413731660	18630	18630	18630	18630	0
69	20240802	184300	413731660	18630	18630	18630	18630	0
70	20240802	184200	413731660	18630	18630	18630	18630	0
71	20240802	184100	413731660	18630	18630	18630	18630	0
72	20240802	184000	413731660	18630	18630	18630	18630	0
73	20240802	183900	413731660	18630	18630	18630	18630	0
74	20240802	183800	413731660	18630	18630	18630	18630	0
75	20240802	183700	413731660	18630	18630	18630	18630	0
76	20240802	183600	413731660	18630	18630	18630	18630	0
77	20240802	183500	413731660	18630	18630	18630	18630	0
78	20240802	183400	413731660	18630	18630	18630	18630	0
79	20240802	183300	413731660	18630	18630	18630	18630	0
80	20240802	183200	413731660	18630	18630	18630	18630	0
81	20240802	183100	413731660	18630	18630	18630	18630	0
82	20240802	183000	413731660	18630	18630	18630	18630	0
83	20240802	182900	413731660	18630	18630	18630	18630	0
84	20240802	182800	413731660	18630	18630	18630	18630	0
85	20240802	182700	413731660	18630	18630	18630	18630	0
86	20240802	182600	413731660	18630	18630	18630	18630	0
87	20240802	182500	413731660	18630	18630	18630	18630	0
88	20240802	182400	413731660	18630	18630	18630	18630	0
89	20240802	182300	413731660	18630	18630	18630	18630	0
90	20240802	182200	413731660	18630	18630	18630	18630	0
91	20240802	182100	413731660	18630	18630	18630	18630	0
92	20240802	182000	413731660	18630	18630	18630	18630	1987
93	20240802	181900	413731660	18630	18630	18630	18630	0
94	20240802	181800	413731660	18630	18630	18630	18630	0
95	20240802	181700	413731660	18630	18630	18630	18630	0
96	20240802	181600	413731660	18630	18630	18630	18630	0
97	20240802	181500	413731660	18630	18630	18630	18630	0
98	20240802	181400	413731660	18630	18630	18630	18630	0
99	20240802	181300	413731660	18630	18630	18630	18630	0
100	20240802	181200	413731660	18630	18630	18630	18630	0
101	20240802	181100	413731660	18630	18630	18630	18630	0
102	20240802	181000	413731660	18630	18630	18630	18630	0
103	20240802	180900	413731660	18630	18630	18630	18630	0
104	20240802	180800	413731660	18630	18630	18630	18630	0
105	20240802	180700	413731660	18630	18630	18630	18630	0
106	20240802	180600	413731660	18630	18630	18630	18630	0
107	20240802	180500	413731660	18630	18630	18630	18630	0
108	20240802	180400	413731660	18630	18630	18630	18630	0
109	20240802	180300	413731660	18630	18630	18630	18630	0
110	20240802	180200	413731660	18630	18630	18630	18630	0
111	20240802	180100	413731660	18630	18630	18630	18630	0
112	20240802	180000	413731660	18630	18630	18630	18630	0
113	20240802	175900	413731660	18630	18630	18630	18630	0
114	20240802	175800	413731660	18630	18630	18630	18630	0
115	20240802	175700	413731660	18630	18630	18630	18630	0
116	20240802	175600	413731660	18630	18630	18630	18630	0
117	20240802	175500	413731660	18630	18630	18630	18630	0
118	20240802	175400	413731660	18630	18630	18630	18630	0
119	20240802	175300	413731660	18630	18630	18630	18630	0
120	20240802	175200	413731660	18630	18630	18630	18630	0
121	20240802	175100	413731660	18630	18630	18630	18630	0
122	20240802	175000	413731660	18630	18630	18630	18630	1987
123	20240802	174900	413731660	18630	18630	18630	18630	0
124	20240802	174800	413731660	18630	18630	18630	18630	0
125	20240802	174700	413731660	18630	18630	18630	18630	0
126	20240802	174600	413731660	18630	18630	18630	18630	0
127	20240802	174500	413731660	18630	18630	18630	18630	0
128	20240802	174400	413731660	18630	18630	18630	18630	0
129	20240802	174300	413731660	18630	18630	18630	18630	0
130	20240802	174200	413731660	18630	18630	18630	18630	0
131	20240802	174100	413731660	18630	18630	18630	18630	0
132	20240802	174000	413731660	18630	18630	18630	18630	0
133	20240802	173900	413731660	18630	18630	18630	18630	0
134	20240802	173800	413731660	18630	18630	18630	18630	0
135	20240802	173700	413731660	18630	18630	18630	18630	0
136	20240802	173600	413731660	18630	18630	18630	18630	0
137	20240802	173500	413731660	18630	18630	18630	18630	0
138	20240802	173400	413731660	18630	18630	18630	18630	0
139	20240802	173300	413731660	18630	18630	18630	18630	0
140	20240802	173200	413731660	18630	18630	18630	18630	0
141	20240802	173100	413731660	18630	18630	18630	18630	0
142	20240802	173000	413731660	18630	18630	18630	18630	0
143	20240802	172900	413731660	18630	18630	18630	18630	0
144	20240802	172800	413731660	18630	18630	18630	18630	0
145	20240802	172700	413731660	18630	18630	18630	18630	0
146	20240802	172600	413731660	18630	18630	18630	18630	0
147	20240802	172500	413731660	18630	18630	18630	18630	0
148	20240802	172400	413731660	18630	18630	18630	18630	0
149	20240802	172300	413731660	18630	18630	18630	18630	0
150	20240802	172200	413731660	18630	18630	18630	18630	0
151	20240802	172100	413731660	18630	18630	18630	18630	0
152	20240802	172000	413731660	18630	18630	18630	18630	1987
153	20240802	171900	413731660	18630	18630	18630	18630	0
154	20240802	171800	413731660	18630	18630	18630	18630	0
155	20240802	171700	413731660	18630	18630	18630	18630	0
156	20240802	171600	413731660	18630	18630	18630	18630	0
157	20240802	171500	413731660	18630	18630	18630	18630	0
158	20240802	171400	413731660	18630	18630	18630	18630	0
159	20240802	171300	413731660	18630	18630	18630	18630	0
160	20240802	171200	413731660	18630	18630	18630	18630	0
161	20240802	171100	413731660	18630	18630	18630	18630	0
162	20240802	171000	413731660	18630	18630	18630	18630	0
163	20240802	170900	413731660	18630	18630	18630	18630	0
164	20240802	170800	413731660	18630	18630	18630	18630	0
165	20240802	170700	413731660	18630	18630	18630	18630	0
166	20240802	170600	413731660	18630	18630	18630	18630	0
167	20240802	170500	413731660	18630	18630	18630	18630	0
168	20240802	170400	413731660	18630	18630	18630	18630	0
169	20240802	170300	413731660	18630	18630	18630	18630	0
170	20240802	170200	413731660	18630	18630	18630	18630	0
171	20240802	170100	413731660	18630	18630	18630	18630	0
172	20240802	170000	413731660	18630	18630	18630	18630	0
173	20240802	165900	413731660	18630	18630	18630	18630	0
174	20240802	165800	413731660	18630	18630	18630	18630	0
175	20240802	165700	413731660	18630	18630	18630	18630	0
176	20240802	165600	413731660	18630	18630	18630	18630	0
177	20240802	165500	413731660	18630	18630	18630	18630	0
178	20240802	165400	413731660	18630	18630	18630	18630	0
179	20240802	165300	413731660	18630	18630	18630	18630	0
180	20240802	165200	413731660	18630	18630	18630	18630	0
181	20240802	165100	413731660	18630	18630	18630	18630	0
182	20240802	165000	413731660	18630	18630	18630	18630	1987
183	20240802	164900	413731660	18630	18630	18630	18630	0
184	20240802	164800	413731660	18630	18630	18630	18630	0
185	20240802	164700	413731660	18630	18630	18630	18630	0
186	20240802	164600	413731660	18630	18630	18630	18630	0
187	20240802	164500	413731660	18630	18630	18630	18630	0
188	20240802	164400	413731660	18630	18630	18630	18630	0
189	20240802	164300	413731660	18630	18630	18630	18630	0
190	20240802	164200	413731660	18630	18630	18630	18630	0
191	20240802	164100	413731660	18630	18630	18630	18630	0
192	20240802	164000	413731660	18630	18630	18630	18630	0
193	20240802	163900	413731660	18630	18630	18630	18630	0
194	20240802	163800	413731660	18630	18630	18630	18630	0
195	20240802	163700	413731660	18630	18630	18630	18630	0
196	20240802	163600	413731660	18630	18630	18630	18630	0
197	20240802	163500	413731660	18630	18630	18630	18630	0
198	20240802	163400	413731660	18630	18630	18630	18630	0
199	20240802	163300	413731660	18630	18630	18630	18630	0
200	20240802	163200	413731660	18630	18630	18630	18630	0
201	20240802	163100	413731660	18630	18630	18630	18630	0
202	20240802	163000	413731660	18630	18630	18630	18630	0
203	20240802	162900	413731660	18630	18630	18630	18630	0
204	20240802	162800	413731660	18630	18630	18630	18630	0
205	20240802	162700	413731660	18630	18630	18630	18630	0
206	20240802	162600	413731660	18630	18630	18630	18630	0
207	20240802	162500	413731660	18630	18630	18630	18630	0
208	20240802	162400	413731660	18630	18630	18630	18630	0
209	20240802	162300	413731660	18630	18630	18630	18630	0
210	20240802	162200	413731660	18630	18630	18630	18630	0
211	20240802	162100	413731660	18630	18630	18630	18630	0
212	20240802	162000	413731660	18630	18630	18630	18630	1987
213	20240802	161900	413731660	18630	18630	18630	18630	0
214	20240802	161800	413731660	18630	18630	18630	18630	0
215	20240802	161700	413731660	18630	18630	18630	18630	0
216	20240802	161600	413731660	18630	18630	18630	18630	0
217	20240802	161500	413731660	18630	18630	18630	18630	0
218	20240802	161400	413731660	18630	18630	18630	18630	0
219	20240802	161300	413731660	18630	18630	18630	18630	0
220	20240802	161200	413731660	18630	18630	18630	18630	0
221	20240802	161100	413731660	18630	18630	18630	18630	0
222	20240802	161000	413731660	18630	18630	18630	18630	0
223	20240802	160900	413731660	18630	18630	18630	18630	0
224	20240802	160800	413731660	18630	18630	18630	18630	0
225	20240802	160700	413731660	18630	18630	18630	18630	0
226	20240802	160600	413731660	18630	18630	18630	18630	0
227	20240802	160500	413731660	18630	18630	18630	18630	0
228	20240802	160400	413731660	18630	18630	18630	18630	0
229	20240802	160300	413731660	18630	18630	18630	18630	0
230	20240802	160200	413731660	18630	18630	18630	18630	0
231	20240802	160100	413731660	18630	18630	18630	18630	0
232	20240802	160000	413731660	18630	18630	18630	18630	0
233	20240802	155900	413731660	18630	18630	18630	18630	0
234	20240802	155800	413731660	18630	18630	18630	18630	0
235	20240802	155700	413731660	18630	18630	18630	18630	0
236	20240802	155600	413731660	18630	18630	18630	18630	0
237	20240802	155500	413731660	18630	18630	18630	18630	0
238	20240802	155400	413731660	18630	18630	18630	18630	0
239	20240802	155300	413731660	18630	18630	18630	18630	0
240	20240802	155200	413731660	18630	18630	18630	18630	0
241	20240802	155100	413731660	18630	18630	18630	18630	0
242	20240802	155000	413731660	18630	18630	18630	18630	1987
243	20240802	154900	413731660	18630	18630	18630	18630	0
244	20240802	154800	413731660	18630	18630	18630	18630	0
245	20240802	154700	413731660	18630	18630	18630	18630	0
246	20240802	154600	413731660	18630	18630	18630	18630	0
247	20240802	154500	413731660	18630	18630	18630	18630	0
248	20240802	154400	413731660	18630	18630	18630	18630	0
249	20240802	154300	413731660	18630	18630	18630	18630	0
250	20240802	154200	413731660	18630	18630	18630	18630	0
251	20240802	154100	413731660	18630	18630	18630	18630	0
252	20240802	154000	413731660	18630	18630	18630	18630	0
253	20240802	153900	413731660	18630	18630	18630	18630	0
254	20240802	153800	413731660	18630	18630	18630	18630	0
255	20240802	153700	413731660	18630	18630	18630	18630	0
256	20240802	153600	413731660	18630	18630	18630	18630	0
257	20240802	153500	413731660	18630	18630	18630	18630	0
258	20240802	153400	413731660	18630	18630	18630	18630	0
259	20240802	153300	413731660	18630	18630	18630	18630	0
260	20240802	153200	413731660	18630	18630	18630	18630	0
261	20240802	153100	413731660	18630	18630	18630	18630	0
262	20240802	153000	413731660	18630	18630	18630	18630	1987
263	20240802	152900	376713850	18670	18670	18670	18670	0
264	20240802	152800	376713850	18670	18670	18670	18670	0
265	20240802	152700	376713850	18670	18670	18670	18670	0
266	20240802	152600	376713850	18670	18670	18670	18670	0
267	20240802	152500	376713850	18670	18670	18670	18670	0
268	20240802	152400	376713850	18670	18670	18670	18670	0
269	20240802	152300	376713850	18670	18670	18670	18670	0
270	20240802	152200	376713850	18670	18670	18670	18670	0
271	20240802	152100	376713850	18670	18670	18670	18670	0
272	20240802	152000	376713850	18670	18670	18670	18670	0
273	20240802	151900	376713850	18670	18680	18680	18610	270
274	20240802	151800	371685100	18620	18680	18680	18620	25
275	20240802	151700	371218380	18680	18680	18680	18610	16
276	20240802	151600	370919850	18700	18610	18700	18610	67
277	20240802	151500	369667760	18690	18690	18690	18690	6
278	20240802	151400	369555620	18680	18680	18680	18680	42
279	20240802	151300	368771060	18690	18600	18690	18600	9
280	20240802	151200	368603210	18690	18690	18690	18690	10
281	20240802	151100	368416310	18680	18690	18690	18610	68
282	20240802	151000	367150080	18620	18690	18690	18620	205
283	20240802	150900	363332630	18690	18700	18700	18630	310
284	20240802	150800	357549680	18700	18700	18700	18700	5
285	20240802	150700	357456180	18690	18610	18690	18590	807
286	20240802	150600	342396960	18690	18690	18690	18690	5
287	20240802	150500	342303510	18690	18690	18690	18690	24
288	20240802	150400	341854950	18690	18690	18690	18690	0
289	20240802	150300	341854950	18690	18690	18690	18690	5
290	20240802	150200	341761500	18700	18650	18700	18650	20
291	20240802	150100	341388350	18650	18650	18650	18650	0
292	20240802	150000	341388350	18650	18650	18650	18650	42
293	20240802	145900	340605050	18700	18600	18700	18590	130
294	20240802	145800	338184910	18680	18610	18680	18600	524
295	20240802	145700	328436330	18700	18700	18700	18700	5
296	20240802	145600	328342830	18700	18650	18700	18610	301
297	20240802	145500	322737480	18700	18640	18700	18630	107
298	20240802	145400	320742940	18700	18700	18700	18700	5
299	20240802	145300	320649440	18700	18700	18700	18700	15
300	20240802	145200	320368940	18700	18700	18700	18700	8
301	20240802	145100	320219340	18700	18700	18700	18700	0
302	20240802	145000	320219340	18700	18700	18700	18700	15
303	20240802	144900	319938840	18690	18640	18700	18640	24
304	20240802	144800	319491030	18700	18700	18700	18700	0
305	20240802	144700	319491030	18700	18700	18700	18700	0
306	20240802	144600	319491030	18700	18700	18700	18700	5
307	20240802	144500	319397530	18700	18700	18700	18700	2
308	20240802	144400	319360130	18710	18710	18710	18710	8
309	20240802	144300	319210450	18640	18640	18640	18640	0
310	20240802	144200	319210450	18640	18640	18640	18640	0
311	20240802	144100	319210450	18640	18640	18640	18640	0
312	20240802	144000	319210450	18640	18640	18640	18640	0
313	20240802	143900	319210450	18640	18700	18700	18640	27
314	20240802	143800	318707050	18710	18650	18710	18650	25
315	20240802	143700	318240500	18650	18730	18730	18650	13
316	20240802	143600	317997650	18720	18720	18720	18720	0
317	20240802	143500	317997650	18720	18720	18720	18720	0
318	20240802	143400	317997650	18720	18720	18720	18720	0
319	20240802	143300	317997650	18720	18720	18720	18720	0
320	20240802	143200	317997650	18720	18720	18720	18720	0
321	20240802	143100	317997650	18720	18720	18720	18720	0
322	20240802	143000	317997650	18720	18720	18720	18720	0
323	20240802	142900	317997650	18720	18730	18730	18720	7
324	20240802	142800	317866560	18730	18730	18730	18730	2
325	20240802	142700	317829100	18650	18670	18670	18650	461
326	20240802	142600	309229940	18780	18780	18780	18780	1
327	20240802	142500	309211160	18660	18660	18660	18660	0
328	20240802	142400	309211160	18660	18660	18660	18660	0
329	20240802	142300	309211160	18660	18660	18660	18660	0
330	20240802	142200	309211160	18660	18660	18660	18660	0
331	20240802	142100	309211160	18660	18660	18660	18660	0
332	20240802	142000	309211160	18660	18660	18660	18660	0
333	20240802	141900	309211160	18660	18660	18660	18660	60
334	20240802	141800	308091560	18670	18670	18670	18670	0
335	20240802	141700	308091560	18670	18670	18670	18670	0
336	20240802	141600	308091560	18670	18670	18670	18670	0
337	20240802	141500	308091560	18670	18670	18670	18670	0
338	20240802	141400	308091560	18670	18690	18690	18670	42
339	20240802	141300	307307400	18750	18750	18750	18750	0
340	20240802	141200	307307400	18750	18750	18750	18750	0
341	20240802	141100	307307400	18750	18750	18750	18750	0
342	20240802	141000	307307400	18750	18750	18750	18750	1
343	20240802	140900	307288650	18770	18770	18770	18770	2
344	20240802	140800	307251110	18780	18780	18780	18780	0
345	20240802	140700	307251110	18780	18780	18780	18780	1
346	20240802	140600	307232330	18690	18690	18690	18690	0
347	20240802	140500	307232330	18690	18690	18690	18690	0
348	20240802	140400	307232330	18690	18690	18690	18690	0
349	20240802	140300	307232330	18690	18690	18690	18690	0
350	20240802	140200	307232330	18690	18690	18690	18690	0
351	20240802	140100	307232330	18690	18690	18690	18690	0
352	20240802	140000	307232330	18690	18690	18690	18690	26
353	20240802	135900	306746390	18780	18780	18780	18780	2
354	20240802	135800	306708830	18790	18790	18790	18790	0
355	20240802	135700	306708830	18790	18790	18790	18790	0
356	20240802	135600	306708830	18790	18790	18790	18790	0
357	20240802	135500	306708830	18790	18790	18790	18790	0
358	20240802	135400	306708830	18790	18790	18790	18790	0
359	20240802	135300	306708830	18790	18790	18790	18790	0
360	20240802	135200	306708830	18790	18790	18790	18790	0
361	20240802	135100	306708830	18790	18790	18790	18790	16
362	20240802	135000	306408190	18780	18780	18780	18780	0
363	20240802	134900	306408190	18780	18770	18790	18770	6
364	20240802	134800	306295510	18760	18760	18760	18760	0
365	20240802	134700	306295510	18760	18760	18760	18760	1
366	20240802	134600	306276750	18770	18770	18770	18770	0
367	20240802	134500	306276750	18770	18770	18770	18770	0
368	20240802	134400	306276750	18770	18770	18770	18770	4
369	20240802	134300	306201670	18770	18770	18770	18770	0
370	20240802	134200	306201670	18770	18770	18770	18770	0
371	20240802	134100	306201670	18770	18770	18770	18770	0
372	20240802	134000	306201670	18770	18770	18770	18770	0
373	20240802	133900	306201670	18770	18770	18770	18770	2
374	20240802	133800	306164130	18770	18770	18770	18770	50
375	20240802	133700	305225630	18770	18770	18770	18770	0
376	20240802	133600	305225630	18770	18770	18770	18770	0
377	20240802	133500	305225630	18770	18720	18770	18720	5
378	20240802	133400	305131980	18720	18720	18720	18720	0
379	20240802	133300	305131980	18720	18720	18720	18720	0
380	20240802	133200	305131980	18720	18720	18720	18720	0
381	20240802	133100	305131980	18720	18720	18720	18720	16
382	20240802	133000	304832460	18710	18710	18710	18710	2
383	20240802	132900	304795040	18740	18740	18740	18740	0
384	20240802	132800	304795040	18740	18740	18740	18740	0
385	20240802	132700	304795040	18740	18740	18740	18740	0
386	20240802	132600	304795040	18740	18740	18740	18740	0
387	20240802	132500	304795040	18740	18740	18740	18740	0
388	20240802	132400	304795040	18740	18740	18740	18740	0
389	20240802	132300	304795040	18740	18670	18740	18650	169
390	20240802	132200	301639490	18790	18790	18790	18790	0
391	20240802	132100	301639490	18790	18790	18790	18790	50
392	20240802	132000	300699990	18670	18670	18670	18670	16
393	20240802	131900	300401270	18780	18750	18780	18750	5
394	20240802	131800	300307430	18730	18700	18730	18700	105
395	20240802	131700	298341230	18700	18700	18700	18700	0
396	20240802	131600	298341230	18700	18700	18700	18700	0
397	20240802	131500	298341230	18700	18700	18700	18700	0
398	20240802	131400	298341230	18700	18700	18700	18700	0
399	20240802	131300	298341230	18700	18700	18700	18700	3
400	20240802	131200	298285130	18700	18700	18700	18700	10
401	20240802	131100	298098130	18650	18650	18650	18650	0
402	20240802	131000	298098130	18650	18670	18670	18650	121
403	20240802	130900	295840710	18670	18680	18680	18670	158
404	20240802	130800	292889770	18680	18680	18680	18680	0
405	20240802	130700	292889770	18680	18680	18680	18680	0
406	20240802	130600	292889770	18680	18690	18690	18680	500
407	20240802	130500	283548770	18690	18690	18690	18690	0
408	20240802	130400	283548770	18690	18690	18690	18690	0
409	20240802	130300	283548770	18690	18690	18690	18690	0
410	20240802	130200	283548770	18690	18690	18690	18690	19
411	20240802	130100	283193660	18680	18690	18690	18680	2
412	20240802	130000	283156290	18670	18670	18670	18670	0
413	20240802	125900	283156290	18670	18670	18670	18670	0
414	20240802	125800	283156290	18670	18700	18720	18670	190
415	20240802	125700	279607930	18680	18680	18680	18680	0
416	20240802	125600	279607930	18680	18680	18680	18680	0
417	20240802	125500	279607930	18680	18680	18680	18680	0
418	20240802	125400	279607930	18680	18690	18690	18680	288
419	20240802	125300	274228080	18690	18690	18690	18690	0
420	20240802	125200	274228080	18690	18700	18700	18690	210
421	20240802	125100	270303150	18700	18700	18700	18700	0
422	20240802	125000	270303150	18700	18790	18790	18700	6
423	20240802	124900	270190830	18690	18690	18690	18690	0
424	20240802	124800	270190830	18690	18710	18710	18690	45
425	20240802	124700	269349180	18700	18700	18700	18700	55
426	20240802	124600	268320680	18710	18710	18710	18710	0
427	20240802	124500	268320680	18710	18710	18710	18710	63
428	20240802	124400	267141950	18780	18780	18780	18780	1
429	20240802	124300	267123170	18710	18720	18720	18710	106
430	20240802	124200	265139690	18710	18710	18710	18710	0
431	20240802	124100	265139690	18710	18710	18710	18710	0
432	20240802	124000	265139690	18710	18710	18710	18710	0
433	20240802	123900	265139690	18710	18710	18710	18710	40
434	20240802	123800	264391290	18710	18710	18710	18710	0
435	20240802	123700	264391290	18710	18710	18710	18710	0
436	20240802	123600	264391290	18710	18710	18710	18710	1
437	20240802	123500	264372580	18780	18780	18780	18780	1
438	20240802	123400	264353800	18790	18790	18790	18790	0
439	20240802	123300	264353800	18790	18790	18790	18790	1
440	20240802	123200	264335010	18710	18710	18710	18710	320
441	20240802	123100	258347810	18700	18700	18700	18700	1
442	20240802	123000	258329110	18710	18710	18710	18710	0
443	20240802	122900	258329110	18710	18710	18710	18710	65
444	20240802	122800	257112960	18720	18690	18720	18690	8
445	20240802	122700	256963290	18710	18710	18710	18710	0
446	20240802	122600	256963290	18710	18710	18710	18710	0
447	20240802	122500	256963290	18710	18710	18710	18710	877
448	20240802	122400	240554620	18710	18790	18790	18710	626
449	20240802	122300	228830880	18810	18810	18810	18810	0
450	20240802	122200	228830880	18810	18810	18810	18810	0
451	20240802	122100	228830880	18810	18810	18810	18810	2
452	20240802	122000	228793260	18820	18820	18820	18820	0
453	20240802	121900	228793260	18820	18820	18820	18820	0
454	20240802	121800	228793260	18820	18820	18820	18820	9
455	20240802	121700	228623880	18820	18820	18820	18820	10
456	20240802	121600	228435680	18800	18800	18800	18800	36
457	20240802	121500	227758880	18800	18810	18810	18800	30
458	20240802	121400	227194780	18820	18820	18820	18820	10
459	20240802	121300	227006580	18830	18830	18830	18830	0
460	20240802	121200	227006580	18830	18830	18830	18830	0
461	20240802	121100	227006580	18830	18830	18830	18830	0
462	20240802	121000	227006580	18830	18830	18830	18830	22
463	20240802	120900	226592320	18840	18830	18840	18830	8
464	20240802	120800	226441670	18830	18830	18830	18830	0
465	20240802	120700	226441670	18830	18830	18830	18830	0
466	20240802	120600	226441670	18830	18830	18830	18830	0
467	20240802	120500	226441670	18830	18820	18830	18820	13
468	20240802	120400	226196980	18820	18820	18820	18820	10
469	20240802	120300	226008780	18840	18840	18840	18840	0
470	20240802	120200	226008780	18840	18830	18840	18830	3
471	20240802	120100	225952280	18820	18820	18820	18820	10
472	20240802	120000	225764080	18820	18820	18820	18820	22
473	20240802	115900	225350040	18830	18830	18830	18830	0
474	20240802	115800	225350040	18830	18830	18830	18830	10
475	20240802	115700	225161740	18830	18830	18830	18830	0
476	20240802	115600	225161740	18830	18830	18830	18830	0
477	20240802	115500	225161740	18830	18830	18830	18830	0
478	20240802	115400	225161740	18830	18830	18830	18830	0
479	20240802	115300	225161740	18830	18830	18830	18830	0
480	20240802	115200	225161740	18830	18830	18830	18830	1
481	20240802	115100	225142910	18830	18830	18830	18830	0
482	20240802	115000	225142910	18830	18830	18830	18830	0
483	20240802	114900	225142910	18830	18830	18830	18830	1
484	20240802	114800	225124080	18840	18840	18840	18840	0
485	20240802	114700	225124080	18840	18840	18840	18840	0
486	20240802	114600	225124080	18840	18840	18840	18840	0
487	20240802	114500	225124080	18840	18840	18840	18840	1
488	20240802	114400	225105240	18860	18860	18860	18860	0
489	20240802	114300	225105240	18860	18860	18860	18860	0
490	20240802	114200	225105240	18860	18860	18860	18860	0
491	20240802	114100	225105240	18860	18860	18860	18860	0
492	20240802	114000	225105240	18860	18860	18860	18860	0
493	20240802	113900	225105240	18860	18860	18860	18860	3
494	20240802	113800	225048660	18870	18870	18870	18870	0
495	20240802	113700	225048660	18870	18870	18870	18870	0
496	20240802	113600	225048660	18870	18870	18870	18870	0
497	20240802	113500	225048660	18870	18870	18870	18870	100
498	20240802	113400	223161660	18760	18760	18760	18760	0
499	20240802	113300	223161660	18760	18760	18760	18760	0
500	20240802	113200	223161660	18760	18760	18760	18760	0
501	20240802	113100	223161660	18760	18760	18760	18760	0
502	20240802	113000	223161660	18760	18760	18760	18760	0
503	20240802	112900	223161660	18760	18760	18760	18760	0
504	20240802	112800	223161660	18760	18760	18760	18760	0
505	20240802	112700	223161660	18760	18760	18760	18760	1
506	20240802	112600	223142900	18760	18760	18760	18760	0
507	20240802	112500	223142900	18760	18760	18760	18760	0
508	20240802	112400	223142900	18760	18760	18760	18760	0
509	20240802	112300	223142900	18760	18760	18760	18760	0
510	20240802	112200	223142900	18760	18760	18760	18760	10
511	20240802	112100	222955300	18750	18750	18750	18750	0
512	20240802	112000	222955300	18750	18760	18760	18750	14
513	20240802	111900	222692770	18750	18750	18750	18750	0
514	20240802	111800	222692770	18750	18750	18750	18750	0
515	20240802	111700	222692770	18750	18750	18750	18750	0
516	20240802	111600	222692770	18750	18750	18750	18750	1
517	20240802	111500	222674020	18820	18820	18820	18820	0
518	20240802	111400	222674020	18820	18820	18820	18820	0
519	20240802	111300	222674020	18820	18820	18820	18820	1
520	20240802	111200	222655200	18820	18750	18820	18750	23
521	20240802	111100	222222990	18750	18750	18750	18750	12
522	20240802	111000	221997990	18780	18800	18800	18780	25
523	20240802	110900	221528430	18810	18810	18810	18810	0
524	20240802	110800	221528430	18810	18810	18810	18810	3
525	20240802	110700	221472000	18800	18800	18800	18800	2
526	20240802	110600	221434400	18790	18790	18790	18790	0
527	20240802	110500	221434400	18790	18790	18790	18790	0
528	20240802	110400	221434400	18790	18790	18790	18790	0
529	20240802	110300	221434400	18790	18790	18790	18790	0
530	20240802	110200	221434400	18790	18790	18790	18790	0
531	20240802	110100	221434400	18790	18790	18790	18790	33
532	20240802	110000	220814330	18860	18860	18860	18860	0
533	20240802	105900	220814330	18860	18860	18860	18860	1
534	20240802	105800	220795470	18860	18860	18860	18860	1
535	20240802	105700	220776610	18870	18870	18870	18870	0
536	20240802	105600	220776610	18870	18870	18870	18870	0
537	20240802	105500	220776610	18870	18830	18870	18830	2
538	20240802	105400	220738910	18780	18780	18780	18780	0
539	20240802	105300	220738910	18780	18780	18780	18780	0
540	20240802	105200	220738910	18780	18780	18780	18780	0
541	20240802	105100	220738910	18780	18780	18780	18780	0
542	20240802	105000	220738910	18780	18780	18780	18780	0
543	20240802	104900	220738910	18780	18780	18780	18780	0
544	20240802	104800	220738910	18780	18780	18780	18780	0
545	20240802	104700	220738910	18780	18770	18780	18770	33
546	20240802	104600	220119490	18770	18770	18770	18770	2
547	20240802	104500	220081950	18770	18770	18770	18770	0
548	20240802	104400	220081950	18770	18770	18770	18770	0
549	20240802	104300	220081950	18770	18770	18770	18770	0
550	20240802	104200	220081950	18770	18770	18770	18770	0
551	20240802	104100	220081950	18770	18770	18770	18680	152
552	20240802	104000	217237430	18770	18770	18770	18770	4
553	20240802	103900	217162350	18780	18780	18780	18780	0
554	20240802	103800	217162350	18780	18780	18780	18780	0
555	20240802	103700	217162350	18780	18780	18780	18780	1
556	20240802	103600	217143570	18780	18780	18780	18780	140
557	20240802	103500	214514370	18740	18740	18740	18740	5
558	20240802	103400	214420670	18780	18780	18780	18780	0
559	20240802	103300	214420670	18780	18780	18780	18780	2
560	20240802	103200	214383110	18690	18690	18690	18690	0
561	20240802	103100	214383110	18690	18690	18690	18690	0
562	20240802	103000	214383110	18690	18690	18690	18690	0
563	20240802	102900	214383110	18690	18690	18690	18690	66
564	20240802	102800	213149570	18700	18720	18720	18700	1006
565	20240802	102700	194337340	18700	18700	18700	18700	0
566	20240802	102600	194337340	18700	18700	18700	18700	2868
567	20240802	102500	140705740	18700	18750	18750	18670	974
568	20240802	102400	122479330	18760	18760	18760	18760	0
569	20240802	102300	122479330	18760	18880	18880	18760	1939
570	20240802	102200	86025090	18900	18900	18900	18900	0
571	20240802	102100	86025090	18900	18900	18900	18900	21
572	20240802	102000	85628190	18910	18910	18910	18910	209
573	20240802	101900	81676000	18920	18920	18920	18920	2
574	20240802	101800	81638160	18920	18920	18920	18920	0
575	20240802	101700	81638160	18920	18920	18920	18920	0
576	20240802	101600	81638160	18920	18910	18920	18910	21
577	20240802	101500	81241000	18910	18910	18910	18910	5
578	20240802	101400	81146450	18910	18910	18910	18910	0
579	20240802	101300	81146450	18910	18910	18910	18910	5
580	20240802	101200	81051900	18910	18910	18910	18910	5
581	20240802	101100	80957350	18910	18910	18910	18910	0
582	20240802	101000	80957350	18910	18910	18910	18910	2
583	20240802	100900	80919530	18920	18920	18920	18920	0
584	20240802	100800	80919530	18920	18920	18920	18920	0
585	20240802	100700	80919530	18920	18920	18920	18920	0
586	20240802	100600	80919530	18920	18920	18920	18920	0
587	20240802	100500	80919530	18920	18920	18920	18920	1
588	20240802	100400	80900610	18920	18920	18920	18920	5
589	20240802	100300	80806010	18920	18920	18920	18920	1
590	20240802	100200	80787090	18870	18870	18870	18870	6
591	20240802	100100	80673870	18860	18860	18860	18860	0
592	20240802	100000	80673870	18860	18890	18890	18850	506
593	20240802	095900	71124900	18890	18890	18890	18890	0
594	20240802	095800	71124900	18890	18890	18890	18890	40
595	20240802	095700	70369300	18890	18890	18890	18890	0
596	20240802	095600	70369300	18890	18890	18890	18890	0
597	20240802	095500	70369300	18890	18890	18890	18890	0
598	20240802	095400	70369300	18890	18890	18890	18890	21
599	20240802	095300	69972610	18890	18890	18890	18890	0
600	20240802	095200	69972610	18890	18890	18890	18880	26
601	20240802	095100	69481610	18870	18870	18870	18870	0
602	20240802	095000	69481610	18870	18880	18880	18870	170
603	20240802	094900	66273170	18880	18880	18880	18880	0
604	20240802	094800	66273170	18880	18900	18900	18880	426
605	20240802	094700	58225950	18890	18890	18890	18890	0
606	20240802	094600	58225950	18890	18890	18890	18890	0
607	20240802	094500	58225950	18890	18890	18890	18890	6
608	20240802	094400	58112610	18920	18920	18920	18920	0
609	20240802	094300	58112610	18920	18920	18920	18920	0
610	20240802	094200	58112610	18920	18920	18920	18900	112
611	20240802	094100	55993660	18920	18920	18920	18920	0
612	20240802	094000	55993660	18920	18920	18920	18920	2
613	20240802	093900	55955820	18920	18920	18920	18920	3
614	20240802	093800	55899060	18920	18920	18920	18920	2
615	20240802	093700	55861220	18850	18850	18850	18850	0
616	20240802	093600	55861220	18850	18850	18850	18850	0
617	20240802	093500	55861220	18850	18850	18850	18850	0
618	20240802	093400	55861220	18850	18850	18850	18850	0
619	20240802	093300	55861220	18850	18850	18850	18850	0
620	20240802	093200	55861220	18850	18850	18850	18850	0
621	20240802	093100	55861220	18850	18850	18850	18850	0
622	20240802	093000	55861220	18850	18850	18850	18850	0
623	20240802	092900	55861220	18850	18920	18920	18850	9
624	20240802	092800	55691430	18920	18920	18920	18920	3
625	20240802	092700	55634670	18920	18920	18920	18920	0
626	20240802	092600	55634670	18920	18920	18920	18920	0
627	20240802	092500	55634670	18920	18850	18920	18830	163
628	20240802	092400	52562930	18860	18900	18900	18860	792
629	20240802	092300	37615460	18900	18900	18900	18900	0
630	20240802	092200	37615460	18900	18900	18900	18900	5
631	20240802	092100	37520960	18890	18890	18890	18890	0
632	20240802	092000	37520960	18890	18890	18890	18890	0
633	20240802	091900	37520960	18890	18890	18890	18890	0
634	20240802	091800	37520960	18890	18900	18900	18890	318
635	20240802	091700	31511940	18900	18900	18900	18900	100
636	20240802	091600	29621940	18900	18950	18950	18900	228
637	20240802	091500	25307250	18960	18960	18960	18960	0
638	20240802	091400	25307250	18960	18970	18970	18960	91
639	20240802	091300	23581190	18970	18970	18970	18970	30
640	20240802	091200	23012090	18970	19000	19000	18970	404
641	20240802	091100	15340310	19020	19020	19020	19020	45
642	20240802	091000	14484410	19030	19030	19030	19030	3
643	20240802	090900	14427320	19010	19010	19010	19010	0
644	20240802	090800	14427320	19010	19010	19010	19010	0
645	20240802	090700	14427320	19010	19020	19020	19010	20
646	20240802	090600	14047070	19010	19010	19010	19010	4
647	20240802	090500	13971030	19000	19040	19040	19000	55
648	20240802	090400	12925450	19130	19130	19130	19130	0
649	20240802	090300	12925450	19130	19130	19130	19130	24
650	20240802	090200	12466330	19050	19050	19050	19050	11
651	20240802	090100	12256780	19050	19090	19090	19050	236
652	20240802	090000	7753220	19090	19250	19250	19090	401