KissMeData/084850/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	723650440	18970	18970	18970	18970	424
3	20240802	195200	723650440	18970	18970	18970	18970	0
4	20240802	195100	723650440	18970	18970	18970	18970	0
5	20240802	195000	723650440	18970	18970	18970	18970	0
6	20240802	194900	723650440	18970	18970	18970	18970	0
7	20240802	194800	723650440	18970	18970	18970	18970	0
8	20240802	194700	723650440	18970	18970	18970	18970	0
9	20240802	194600	723650440	18970	18970	18970	18970	0
10	20240802	194500	723650440	18970	18970	18970	18970	0
11	20240802	194400	723650440	18970	18970	18970	18970	0
12	20240802	194300	723650440	18970	18970	18970	18970	0
13	20240802	194200	723650440	18970	18970	18970	18970	0
14	20240802	194100	723650440	18970	18970	18970	18970	0
15	20240802	194000	723650440	18970	18970	18970	18970	0
16	20240802	193900	723650440	18970	18970	18970	18970	0
17	20240802	193800	723650440	18970	18970	18970	18970	0
18	20240802	193700	723650440	18970	18970	18970	18970	0
19	20240802	193600	723650440	18970	18970	18970	18970	0
20	20240802	193500	723650440	18970	18970	18970	18970	0
21	20240802	193400	723650440	18970	18970	18970	18970	0
22	20240802	193300	723650440	18970	18970	18970	18970	0
23	20240802	193200	723650440	18970	18970	18970	18970	0
24	20240802	193100	723650440	18970	18970	18970	18970	0
25	20240802	193000	723650440	18970	18970	18970	18970	0
26	20240802	192900	723650440	18970	18970	18970	18970	0
27	20240802	192800	723650440	18970	18970	18970	18970	0
28	20240802	192700	723650440	18970	18970	18970	18970	0
29	20240802	192600	723650440	18970	18970	18970	18970	0
30	20240802	192500	723650440	18970	18970	18970	18970	0
31	20240802	192400	723650440	18970	18970	18970	18970	0
32	20240802	192300	723650440	18970	18970	18970	18970	424
33	20240802	192200	723650440	18970	18970	18970	18970	0
34	20240802	192100	723650440	18970	18970	18970	18970	0
35	20240802	192000	723650440	18970	18970	18970	18970	0
36	20240802	191900	723650440	18970	18970	18970	18970	0
37	20240802	191800	723650440	18970	18970	18970	18970	0
38	20240802	191700	723650440	18970	18970	18970	18970	0
39	20240802	191600	723650440	18970	18970	18970	18970	0
40	20240802	191500	723650440	18970	18970	18970	18970	0
41	20240802	191400	723650440	18970	18970	18970	18970	0
42	20240802	191300	723650440	18970	18970	18970	18970	0
43	20240802	191200	723650440	18970	18970	18970	18970	0
44	20240802	191100	723650440	18970	18970	18970	18970	0
45	20240802	191000	723650440	18970	18970	18970	18970	0
46	20240802	190900	723650440	18970	18970	18970	18970	0
47	20240802	190800	723650440	18970	18970	18970	18970	0
48	20240802	190700	723650440	18970	18970	18970	18970	0
49	20240802	190600	723650440	18970	18970	18970	18970	0
50	20240802	190500	723650440	18970	18970	18970	18970	0
51	20240802	190400	723650440	18970	18970	18970	18970	0
52	20240802	190300	723650440	18970	18970	18970	18970	0
53	20240802	190200	723650440	18970	18970	18970	18970	0
54	20240802	190100	723650440	18970	18970	18970	18970	0
55	20240802	190000	723650440	18970	18970	18970	18970	0
56	20240802	185900	723650440	18970	18970	18970	18970	0
57	20240802	185800	723650440	18970	18970	18970	18970	0
58	20240802	185700	723650440	18970	18970	18970	18970	0
59	20240802	185600	723650440	18970	18970	18970	18970	0
60	20240802	185500	723650440	18970	18970	18970	18970	0
61	20240802	185400	723650440	18970	18970	18970	18970	0
62	20240802	185300	723650440	18970	18970	18970	18970	424
63	20240802	185200	723650440	18970	18970	18970	18970	0
64	20240802	185100	723650440	18970	18970	18970	18970	0
65	20240802	185000	723650440	18970	18970	18970	18970	0
66	20240802	184900	723650440	18970	18970	18970	18970	0
67	20240802	184800	723650440	18970	18970	18970	18970	0
68	20240802	184700	723650440	18970	18970	18970	18970	0
69	20240802	184600	723650440	18970	18970	18970	18970	0
70	20240802	184500	723650440	18970	18970	18970	18970	0
71	20240802	184400	723650440	18970	18970	18970	18970	0
72	20240802	184300	723650440	18970	18970	18970	18970	0
73	20240802	184200	723650440	18970	18970	18970	18970	0
74	20240802	184100	723650440	18970	18970	18970	18970	0
75	20240802	184000	723650440	18970	18970	18970	18970	0
76	20240802	183900	723650440	18970	18970	18970	18970	0
77	20240802	183800	723650440	18970	18970	18970	18970	0
78	20240802	183700	723650440	18970	18970	18970	18970	0
79	20240802	183600	723650440	18970	18970	18970	18970	0
80	20240802	183500	723650440	18970	18970	18970	18970	0
81	20240802	183400	723650440	18970	18970	18970	18970	0
82	20240802	183300	723650440	18970	18970	18970	18970	0
83	20240802	183200	723650440	18970	18970	18970	18970	0
84	20240802	183100	723650440	18970	18970	18970	18970	0
85	20240802	183000	723650440	18970	18970	18970	18970	0
86	20240802	182900	723650440	18970	18970	18970	18970	0
87	20240802	182800	723650440	18970	18970	18970	18970	0
88	20240802	182700	723650440	18970	18970	18970	18970	0
89	20240802	182600	723650440	18970	18970	18970	18970	0
90	20240802	182500	723650440	18970	18970	18970	18970	0
91	20240802	182400	723650440	18970	18970	18970	18970	0
92	20240802	182300	723650440	18970	18970	18970	18970	424
93	20240802	182200	723650440	18970	18970	18970	18970	0
94	20240802	182100	723650440	18970	18970	18970	18970	0
95	20240802	182000	723650440	18970	18970	18970	18970	0
96	20240802	181900	723650440	18970	18970	18970	18970	0
97	20240802	181800	723650440	18970	18970	18970	18970	0
98	20240802	181700	723650440	18970	18970	18970	18970	0
99	20240802	181600	723650440	18970	18970	18970	18970	0
100	20240802	181500	723650440	18970	18970	18970	18970	0
101	20240802	181400	723650440	18970	18970	18970	18970	0
102	20240802	181300	723650440	18970	18970	18970	18970	0
103	20240802	181200	723650440	18970	18970	18970	18970	0
104	20240802	181100	723650440	18970	18970	18970	18970	0
105	20240802	181000	723650440	18970	18970	18970	18970	0
106	20240802	180900	723650440	18970	18970	18970	18970	0
107	20240802	180800	723650440	18970	18970	18970	18970	0
108	20240802	180700	723650440	18970	18970	18970	18970	0
109	20240802	180600	723650440	18970	18970	18970	18970	0
110	20240802	180500	723650440	18970	18970	18970	18970	0
111	20240802	180400	723650440	18970	18970	18970	18970	0
112	20240802	180300	723650440	18970	18970	18970	18970	0
113	20240802	180200	723650440	18970	18970	18970	18970	0
114	20240802	180100	723650440	18970	18970	18970	18970	0
115	20240802	180000	723650440	18970	18970	18970	18970	0
116	20240802	175900	723650440	18970	18970	18970	18970	0
117	20240802	175800	723650440	18970	18970	18970	18970	0
118	20240802	175700	723650440	18970	18970	18970	18970	0
119	20240802	175600	723650440	18970	18970	18970	18970	0
120	20240802	175500	723650440	18970	18970	18970	18970	0
121	20240802	175400	723650440	18970	18970	18970	18970	0
122	20240802	175300	723650440	18970	18970	18970	18970	424
123	20240802	175200	723650440	18970	18970	18970	18970	0
124	20240802	175100	723650440	18970	18970	18970	18970	0
125	20240802	175000	723650440	18970	18970	18970	18970	0
126	20240802	174900	723650440	18970	18970	18970	18970	0
127	20240802	174800	723650440	18970	18970	18970	18970	0
128	20240802	174700	723650440	18970	18970	18970	18970	0
129	20240802	174600	723650440	18970	18970	18970	18970	0
130	20240802	174500	723650440	18970	18970	18970	18970	0
131	20240802	174400	723650440	18970	18970	18970	18970	0
132	20240802	174300	723650440	18970	18970	18970	18970	0
133	20240802	174200	723650440	18970	18970	18970	18970	0
134	20240802	174100	723650440	18970	18970	18970	18970	0
135	20240802	174000	723650440	18970	18970	18970	18970	0
136	20240802	173900	723650440	18970	18970	18970	18970	0
137	20240802	173800	723650440	18970	18970	18970	18970	0
138	20240802	173700	723650440	18970	18970	18970	18970	0
139	20240802	173600	723650440	18970	18970	18970	18970	0
140	20240802	173500	723650440	18970	18970	18970	18970	0
141	20240802	173400	723650440	18970	18970	18970	18970	0
142	20240802	173300	723650440	18970	18970	18970	18970	0
143	20240802	173200	723650440	18970	18970	18970	18970	0
144	20240802	173100	723650440	18970	18970	18970	18970	0
145	20240802	173000	723650440	18970	18970	18970	18970	0
146	20240802	172900	723650440	18970	18970	18970	18970	0
147	20240802	172800	723650440	18970	18970	18970	18970	0
148	20240802	172700	723650440	18970	18970	18970	18970	0
149	20240802	172600	723650440	18970	18970	18970	18970	0
150	20240802	172500	723650440	18970	18970	18970	18970	0
151	20240802	172400	723650440	18970	18970	18970	18970	0
152	20240802	172300	723650440	18970	18970	18970	18970	424
153	20240802	172200	723650440	18970	18970	18970	18970	0
154	20240802	172100	723650440	18970	18970	18970	18970	0
155	20240802	172000	723650440	18970	18970	18970	18970	0
156	20240802	171900	723650440	18970	18970	18970	18970	0
157	20240802	171800	723650440	18970	18970	18970	18970	0
158	20240802	171700	723650440	18970	18970	18970	18970	0
159	20240802	171600	723650440	18970	18970	18970	18970	0
160	20240802	171500	723650440	18970	18970	18970	18970	0
161	20240802	171400	723650440	18970	18970	18970	18970	0
162	20240802	171300	723650440	18970	18970	18970	18970	0
163	20240802	171200	723650440	18970	18970	18970	18970	0
164	20240802	171100	723650440	18970	18970	18970	18970	0
165	20240802	171000	723650440	18970	18970	18970	18970	0
166	20240802	170900	723650440	18970	18970	18970	18970	0
167	20240802	170800	723650440	18970	18970	18970	18970	0
168	20240802	170700	723650440	18970	18970	18970	18970	0
169	20240802	170600	723650440	18970	18970	18970	18970	0
170	20240802	170500	723650440	18970	18970	18970	18970	0
171	20240802	170400	723650440	18970	18970	18970	18970	0
172	20240802	170300	723650440	18970	18970	18970	18970	0
173	20240802	170200	723650440	18970	18970	18970	18970	0
174	20240802	170100	723650440	18970	18970	18970	18970	0
175	20240802	170000	723650440	18970	18970	18970	18970	0
176	20240802	165900	723650440	18970	18970	18970	18970	0
177	20240802	165800	723650440	18970	18970	18970	18970	0
178	20240802	165700	723650440	18970	18970	18970	18970	0
179	20240802	165600	723650440	18970	18970	18970	18970	0
180	20240802	165500	723650440	18970	18970	18970	18970	0
181	20240802	165400	723650440	18970	18970	18970	18970	0
182	20240802	165300	723650440	18970	18970	18970	18970	424
183	20240802	165200	723650440	18970	18970	18970	18970	0
184	20240802	165100	723650440	18970	18970	18970	18970	0
185	20240802	165000	723650440	18970	18970	18970	18970	0
186	20240802	164900	723650440	18970	18970	18970	18970	0
187	20240802	164800	723650440	18970	18970	18970	18970	0
188	20240802	164700	723650440	18970	18970	18970	18970	0
189	20240802	164600	723650440	18970	18970	18970	18970	0
190	20240802	164500	723650440	18970	18970	18970	18970	0
191	20240802	164400	723650440	18970	18970	18970	18970	0
192	20240802	164300	723650440	18970	18970	18970	18970	0
193	20240802	164200	723650440	18970	18970	18970	18970	0
194	20240802	164100	723650440	18970	18970	18970	18970	0
195	20240802	164000	723650440	18970	18970	18970	18970	0
196	20240802	163900	723650440	18970	18970	18970	18970	0
197	20240802	163800	723650440	18970	18970	18970	18970	0
198	20240802	163700	723650440	18970	18970	18970	18970	0
199	20240802	163600	723650440	18970	18970	18970	18970	0
200	20240802	163500	723650440	18970	18970	18970	18970	0
201	20240802	163400	723650440	18970	18970	18970	18970	0
202	20240802	163300	723650440	18970	18970	18970	18970	0
203	20240802	163200	723650440	18970	18970	18970	18970	0
204	20240802	163100	723650440	18970	18970	18970	18970	0
205	20240802	163000	723650440	18970	18970	18970	18970	0
206	20240802	162900	723650440	18970	18970	18970	18970	0
207	20240802	162800	723650440	18970	18970	18970	18970	0
208	20240802	162700	723650440	18970	18970	18970	18970	0
209	20240802	162600	723650440	18970	18970	18970	18970	0
210	20240802	162500	723650440	18970	18970	18970	18970	0
211	20240802	162400	723650440	18970	18970	18970	18970	0
212	20240802	162300	723650440	18970	18970	18970	18970	424
213	20240802	162200	723650440	18970	18970	18970	18970	0
214	20240802	162100	723650440	18970	18970	18970	18970	0
215	20240802	162000	723650440	18970	18970	18970	18970	0
216	20240802	161900	723650440	18970	18970	18970	18970	0
217	20240802	161800	723650440	18970	18970	18970	18970	0
218	20240802	161700	723650440	18970	18970	18970	18970	0
219	20240802	161600	723650440	18970	18970	18970	18970	0
220	20240802	161500	723650440	18970	18970	18970	18970	0
221	20240802	161400	723650440	18970	18970	18970	18970	0
222	20240802	161300	723650440	18970	18970	18970	18970	0
223	20240802	161200	723650440	18970	18970	18970	18970	0
224	20240802	161100	723650440	18970	18970	18970	18970	0
225	20240802	161000	723650440	18970	18970	18970	18970	0
226	20240802	160900	723650440	18970	18970	18970	18970	0
227	20240802	160800	723650440	18970	18970	18970	18970	0
228	20240802	160700	723650440	18970	18970	18970	18970	0
229	20240802	160600	723650440	18970	18970	18970	18970	0
230	20240802	160500	723650440	18970	18970	18970	18970	0
231	20240802	160400	723650440	18970	18970	18970	18970	0
232	20240802	160300	723650440	18970	18970	18970	18970	0
233	20240802	160200	723650440	18970	18970	18970	18970	0
234	20240802	160100	723650440	18970	18970	18970	18970	0
235	20240802	160000	723650440	18970	18970	18970	18970	0
236	20240802	155900	723650440	18970	18970	18970	18970	0
237	20240802	155800	723650440	18970	18970	18970	18970	0
238	20240802	155700	723650440	18970	18970	18970	18970	0
239	20240802	155600	723650440	18970	18970	18970	18970	0
240	20240802	155500	723650440	18970	18970	18970	18970	0
241	20240802	155400	723650440	18970	18970	18970	18970	0
242	20240802	155300	723650440	18970	18970	18970	18970	424
243	20240802	155200	723650440	18970	18970	18970	18970	0
244	20240802	155100	723650440	18970	18970	18970	18970	0
245	20240802	155000	723650440	18970	18970	18970	18970	0
246	20240802	154900	723650440	18970	18970	18970	18970	0
247	20240802	154800	723650440	18970	18970	18970	18970	0
248	20240802	154700	723650440	18970	18970	18970	18970	0
249	20240802	154600	723650440	18970	18970	18970	18970	0
250	20240802	154500	723650440	18970	18970	18970	18970	0
251	20240802	154400	723650440	18970	18970	18970	18970	0
252	20240802	154300	723650440	18970	18970	18970	18970	0
253	20240802	154200	723650440	18970	18970	18970	18970	0
254	20240802	154100	723650440	18970	18970	18970	18970	0
255	20240802	154000	723650440	18970	18970	18970	18970	0
256	20240802	153900	723650440	18970	18970	18970	18970	0
257	20240802	153800	723650440	18970	18970	18970	18970	0
258	20240802	153700	723650440	18970	18970	18970	18970	0
259	20240802	153600	723650440	18970	18970	18970	18970	0
260	20240802	153500	723650440	18970	18970	18970	18970	0
261	20240802	153400	723650440	18970	18970	18970	18970	0
262	20240802	153300	723650440	18970	18970	18970	18970	0
263	20240802	153200	723650440	18970	18970	18970	18970	0
264	20240802	153100	723650440	18970	18970	18970	18970	0
265	20240802	153000	723650440	18970	18970	18970	18970	424
266	20240802	152900	715607160	18970	18970	18970	18970	0
267	20240802	152800	715607160	18970	18970	18970	18970	0
268	20240802	152700	715607160	18970	18970	18970	18970	0
269	20240802	152600	715607160	18970	18970	18970	18970	0
270	20240802	152500	715607160	18970	18970	18970	18970	0
271	20240802	152400	715607160	18970	18970	18970	18970	0
272	20240802	152300	715607160	18970	18970	18970	18970	0
273	20240802	152200	715607160	18970	18970	18970	18970	0
274	20240802	152100	715607160	18970	18970	18970	18970	0
275	20240802	152000	715607160	18970	18970	18970	18970	0
276	20240802	151900	715607160	18970	18980	18980	18970	351
277	20240802	151800	708947980	18980	19040	19040	18980	11
278	20240802	151700	708739020	19040	19030	19040	19030	33
279	20240802	151600	708110770	18980	18980	18980	18980	13
280	20240802	151500	707864030	18990	18970	18990	18970	218
281	20240802	151400	703726260	18960	18960	18960	18960	0
282	20240802	151300	703726260	18960	18960	18960	18960	0
283	20240802	151200	703726260	18960	18960	18960	18960	56
284	20240802	151100	702664500	18960	18960	18960	18960	13
285	20240802	151000	702418020	18970	18970	18970	18970	0
286	20240802	150900	702418020	18970	18970	18970	18970	0
287	20240802	150800	702418020	18970	18970	18970	18860	164
288	20240802	150700	699315530	18970	18980	18980	18970	52
289	20240802	150600	698328620	18990	18990	18990	18980	17
290	20240802	150500	698005820	18980	18990	18990	18980	35
291	20240802	150400	697341500	18980	18980	18980	18980	0
292	20240802	150300	697341500	18980	18940	18980	18940	50
293	20240802	150200	696393300	18940	18940	18940	18940	21
294	20240802	150100	695995560	18940	18940	18940	18940	0
295	20240802	150000	695995560	18940	18940	18940	18940	0
296	20240802	145900	695995560	18940	18940	18940	18940	0
297	20240802	145800	695995560	18940	18940	18940	18940	0
298	20240802	145700	695995560	18940	18940	18940	18940	6
299	20240802	145600	695881920	18940	18940	18940	18940	5
300	20240802	145500	695787220	18940	18940	18940	18940	0
301	20240802	145400	695787220	18940	18940	18940	18940	0
302	20240802	145300	695787220	18940	18940	18940	18940	1
303	20240802	145200	695768280	18940	18940	18940	18940	0
304	20240802	145100	695768280	18940	18940	18940	18940	0
305	20240802	145000	695768280	18940	18940	18940	18940	0
306	20240802	144900	695768280	18940	18940	18940	18940	7
307	20240802	144800	695635700	18900	18900	18900	18900	8
308	20240802	144700	695484500	18900	18900	18900	18900	12
309	20240802	144600	695257700	18940	18940	18940	18940	39
310	20240802	144500	694519040	18950	18950	18950	18950	0
311	20240802	144400	694519040	18950	18950	18950	18950	1
312	20240802	144300	694500090	19020	19020	19020	19020	0
313	20240802	144200	694500090	19020	19020	19020	19020	0
314	20240802	144100	694500090	19020	18860	19020	18860	743
315	20240802	144000	680465090	18810	18810	18810	18810	0
316	20240802	143900	680465090	18810	18810	18810	18810	13
317	20240802	143800	680220560	18800	18800	18800	18800	0
318	20240802	143700	680220560	18800	18810	18810	18800	170
319	20240802	143600	677024550	18810	18870	18870	18810	241
320	20240802	143500	672489450	18880	18880	18880	18880	0
321	20240802	143400	672489450	18880	18880	18880	18880	33
322	20240802	143300	671866410	18820	18840	18840	18820	18
323	20240802	143200	671527390	18830	18840	18840	18830	107
324	20240802	143100	669512570	18880	18890	18890	18880	47
325	20240802	143000	668625200	18890	18880	18890	18880	95
326	20240802	142900	666830880	18820	18820	18820	18820	0
327	20240802	142800	666830880	18820	18820	18820	18820	47
328	20240802	142700	665946340	18820	18830	18830	18820	105
329	20240802	142600	663969380	18940	18940	18940	18940	0
330	20240802	142500	663969380	18940	18940	18940	18940	3
331	20240802	142400	663912560	18960	18960	18960	18960	0
332	20240802	142300	663912560	18960	18960	18960	18960	0
333	20240802	142200	663912560	18960	18960	18960	18960	7
334	20240802	142100	663779840	18800	18960	18960	18800	1013
335	20240802	142000	644725430	18960	18960	18960	18960	39
336	20240802	141900	643985990	18970	18960	18970	18850	2001
337	20240802	141800	606129410	18960	18960	18960	18960	93
338	20240802	141700	604366130	18960	18960	18960	18960	3
339	20240802	141600	604309250	18960	18960	18960	18940	166
340	20240802	141500	601164520	18960	18940	18960	18940	10
341	20240802	141400	600975080	18940	18970	18970	18940	45
342	20240802	141300	600121610	18950	18950	18950	18950	70
343	20240802	141200	598795110	18940	18940	18940	18940	40
344	20240802	141100	598037510	18940	18970	18970	18900	221
345	20240802	141000	593859020	18950	18950	18950	18950	1
346	20240802	140900	593840070	18900	18900	18900	18900	0
347	20240802	140800	593840070	18900	18980	18980	18900	213
348	20240802	140700	589811010	18980	18980	18980	18980	23
349	20240802	140600	589374470	19050	19040	19050	19040	34
350	20240802	140500	588727100	18980	19040	19040	18980	44
351	20240802	140400	587889640	18980	18980	19000	18980	16
352	20240802	140300	587585700	18980	18980	18980	18980	6
353	20240802	140200	587471820	19040	19040	19040	19040	0
354	20240802	140100	587471820	19040	18960	19040	18960	26
355	20240802	140000	586977590	18990	19030	19030	18990	1024
356	20240802	135900	567519850	19040	19040	19040	19040	1
357	20240802	135800	567500810	19050	19050	19050	19050	0
358	20240802	135700	567500810	19050	19030	19050	19030	3
359	20240802	135600	567443680	19040	19050	19050	19040	8
360	20240802	135500	567291350	19050	19040	19050	19040	13
361	20240802	135400	567043710	19050	19070	19070	19050	348
362	20240802	135300	560412610	19070	19070	19070	19070	0
363	20240802	135200	560412610	19070	19070	19070	19070	4
364	20240802	135100	560336330	19070	19070	19070	19070	4
365	20240802	135000	560260050	19080	19080	19080	19080	1
366	20240802	134900	560240970	19110	19110	19110	19110	0
367	20240802	134800	560240970	19110	19110	19110	19110	0
368	20240802	134700	560240970	19110	19110	19110	19110	0
369	20240802	134600	560240970	19110	19110	19110	19110	13
370	20240802	134500	559992540	19070	19070	19070	19070	0
371	20240802	134400	559992540	19070	19070	19070	19070	93
372	20240802	134300	558219030	19070	19070	19070	19070	0
373	20240802	134200	558219030	19070	19070	19070	19070	0
374	20240802	134100	558219030	19070	19080	19080	19070	20
375	20240802	134000	557837590	19080	19080	19080	19080	0
376	20240802	133900	557837590	19080	19080	19080	19080	0
377	20240802	133800	557837590	19080	19080	19080	19080	0
378	20240802	133700	557837590	19080	19080	19080	19080	104
379	20240802	133600	555853270	19100	19100	19100	19100	1
380	20240802	133500	555834170	19080	19080	19080	19080	2
381	20240802	133400	555796010	19080	19080	19080	19080	0
382	20240802	133300	555796010	19080	19080	19080	19080	0
383	20240802	133200	555796010	19080	19080	19080	19080	0
384	20240802	133100	555796010	19080	19080	19080	19080	4
385	20240802	133000	555719690	19060	19060	19060	19060	30
386	20240802	132900	555147890	19060	19060	19060	19060	0
387	20240802	132800	555147890	19060	19060	19060	19060	0
388	20240802	132700	555147890	19060	19060	19060	19060	0
389	20240802	132600	555147890	19060	19060	19060	19060	0
390	20240802	132500	555147890	19060	19060	19060	19060	0
391	20240802	132400	555147890	19060	19060	19060	19060	0
392	20240802	132300	555147890	19060	19060	19060	19060	0
393	20240802	132200	555147890	19060	19060	19060	19060	76
394	20240802	132100	553699330	19060	19110	19110	19060	113
395	20240802	132000	551542780	19100	19100	19100	19100	0
396	20240802	131900	551542780	19100	19100	19100	19100	0
397	20240802	131800	551542780	19100	19100	19100	19100	0
398	20240802	131700	551542780	19100	19100	19100	19100	2
399	20240802	131600	551504580	19180	19180	19180	19180	0
400	20240802	131500	551504580	19180	19180	19180	19180	0
401	20240802	131400	551504580	19180	19180	19180	19180	0
402	20240802	131300	551504580	19180	19100	19180	19080	76
403	20240802	131200	550053530	19180	19180	19180	19180	7
404	20240802	131100	549919270	19180	19180	19180	19180	7
405	20240802	131000	549785010	19180	19110	19180	19090	218
406	20240802	130900	545619870	19110	19110	19110	19110	50
407	20240802	130800	544664370	19110	19110	19110	19110	0
408	20240802	130700	544664370	19110	19110	19110	19110	2
409	20240802	130600	544626150	19120	19120	19120	19120	26
410	20240802	130500	544129030	19120	19130	19130	19120	4
411	20240802	130400	544052540	19110	19110	19110	19110	0
412	20240802	130300	544052540	19110	19110	19110	19110	0
413	20240802	130200	544052540	19110	19110	19110	19110	0
414	20240802	130100	544052540	19110	19120	19120	19110	724
415	20240802	130000	530209800	19120	19200	19200	19120	314
416	20240802	125900	524205040	19160	19140	19160	19140	107
417	20240802	125800	522154940	19120	19120	19120	19120	0
418	20240802	125700	522154940	19120	19120	19120	19120	0
419	20240802	125600	522154940	19120	19100	19120	19100	106
420	20240802	125500	520130320	19120	19250	19250	19120	2528
421	20240802	125400	471665090	19250	19250	19250	19250	0
422	20240802	125300	471665090	19250	19260	19260	19250	100
423	20240802	125200	469739760	19270	19270	19270	19270	0
424	20240802	125100	469739760	19270	19270	19270	19270	59
425	20240802	125000	468602830	19250	19250	19250	19250	0
426	20240802	124900	468602830	19250	19250	19250	19250	0
427	20240802	124800	468602830	19250	19250	19250	19250	0
428	20240802	124700	468602830	19250	19250	19250	19250	0
429	20240802	124600	468602830	19250	19250	19250	19250	0
430	20240802	124500	468602830	19250	19250	19250	19250	16
431	20240802	124400	468294830	19250	19250	19250	19250	40
432	20240802	124300	467524830	19260	19260	19260	19260	8
433	20240802	124200	467370750	19350	19350	19350	19350	0
434	20240802	124100	467370750	19350	19250	19350	19210	77
435	20240802	124000	465886710	19250	19260	19260	19250	15
436	20240802	123900	465597870	19260	19260	19260	19260	18
437	20240802	123800	465251190	19260	19260	19260	19260	25
438	20240802	123700	464769690	19260	19260	19260	19260	0
439	20240802	123600	464769690	19260	19260	19260	19260	6
440	20240802	123500	464654130	19240	19240	19240	19240	0
441	20240802	123400	464654130	19240	19220	19250	19220	12
442	20240802	123300	464423350	19210	19210	19210	19210	0
443	20240802	123200	464423350	19210	19220	19250	19210	63
444	20240802	123100	463212360	19230	19230	19230	19230	0
445	20240802	123000	463212360	19230	19210	19230	19210	17
446	20240802	122900	462885710	19200	19200	19200	19200	10
447	20240802	122800	462693710	19200	19200	19200	19200	1
448	20240802	122700	462674510	19210	19210	19210	19210	2
449	20240802	122600	462636090	19190	19190	19190	19190	0
450	20240802	122500	462636090	19190	19190	19190	19190	0
451	20240802	122400	462636090	19190	19190	19190	19190	57
452	20240802	122300	461542260	19190	19190	19190	19190	200
453	20240802	122200	457704260	19190	19190	19190	19190	0
454	20240802	122100	457704260	19190	19190	19190	19190	0
455	20240802	122000	457704260	19190	19220	19220	19190	99
456	20240802	121900	455802860	19230	19190	19260	19190	426
457	20240802	121800	447620510	19180	19180	19180	19180	0
458	20240802	121700	447620510	19180	19180	19180	19180	0
459	20240802	121600	447620510	19180	19180	19180	19180	16
460	20240802	121500	447313630	19190	19190	19190	19190	1
461	20240802	121400	447294440	19190	19190	19190	19190	1
462	20240802	121300	447275250	19190	19190	19190	19190	33
463	20240802	121200	446641980	19190	19190	19190	19190	14
464	20240802	121100	446373320	19180	19180	19180	19180	0
465	20240802	121000	446373320	19180	19180	19180	19180	0
466	20240802	120900	446373320	19180	19180	19180	19180	0
467	20240802	120800	446373320	19180	19180	19180	19180	89
468	20240802	120700	444666300	19230	19250	19260	19230	289
469	20240802	120600	439105460	19250	19250	19250	19250	0
470	20240802	120500	439105460	19250	19250	19250	19250	0
471	20240802	120400	439105460	19250	19200	19250	19200	19
472	20240802	120300	438740410	19240	19240	19240	19240	0
473	20240802	120200	438740410	19240	19240	19240	19240	0
474	20240802	120100	438740410	19240	19240	19240	19240	0
475	20240802	120000	438740410	19240	19240	19240	19240	0
476	20240802	115900	438740410	19240	19240	19240	19240	0
477	20240802	115800	438740410	19240	19240	19240	19240	0
478	20240802	115700	438740410	19240	19240	19240	19240	0
479	20240802	115600	438740410	19240	19240	19240	19240	0
480	20240802	115500	438740410	19240	19210	19240	19210	34
481	20240802	115400	438086300	19190	19190	19190	19190	0
482	20240802	115300	438086300	19190	19190	19190	19190	97
483	20240802	115200	436224870	19180	19250	19250	19180	471
484	20240802	115100	427174780	19250	19210	19250	19210	9
485	20240802	115000	427001570	19210	19210	19210	19210	1
486	20240802	114900	426982360	19220	19220	19220	19220	0
487	20240802	114800	426982360	19220	19220	19220	19220	0
488	20240802	114700	426982360	19220	19220	19220	19220	0
489	20240802	114600	426982360	19220	19240	19270	19210	31
490	20240802	114500	426385750	19210	19220	19280	19190	79
491	20240802	114400	424868150	19190	19190	19190	19190	0
492	20240802	114300	424868150	19190	19190	19190	19190	0
493	20240802	114200	424868150	19190	19190	19190	19190	0
494	20240802	114100	424868150	19190	19190	19190	19190	0
495	20240802	114000	424868150	19190	19240	19280	19190	240
496	20240802	113900	420254500	19310	19310	19310	19310	0
497	20240802	113800	420254500	19310	19250	19310	19250	51
498	20240802	113700	419270850	19250	19250	19250	19250	9
499	20240802	113600	419097600	19240	19250	19250	19240	35
500	20240802	113500	418424100	19250	19210	19250	19210	24
501	20240802	113400	417962140	19250	19210	19250	19210	51
502	20240802	113300	416980670	19210	19210	19210	19210	9
503	20240802	113200	416807780	19190	19190	19190	19190	39
504	20240802	113100	416059370	19210	19350	19350	19190	606
505	20240802	113000	404409480	19350	19350	19350	19350	0
506	20240802	112900	404409480	19350	19350	19350	19350	20
507	20240802	112800	404022480	19350	19350	19350	19350	20
508	20240802	112700	403635480	19360	19360	19360	19360	26
509	20240802	112600	403132120	19360	19340	19360	19290	178
510	20240802	112500	399695370	19280	19360	19360	19280	321
511	20240802	112400	393485730	19360	19360	19360	19360	0
512	20240802	112300	393485730	19360	19270	19360	19270	13
513	20240802	112200	393234250	19350	19330	19370	19280	53
514	20240802	112100	392208300	19320	19270	19330	19270	49
515	20240802	112000	391261520	19280	19350	19350	19250	80
516	20240802	111900	389715310	19370	19350	19370	19350	2
517	20240802	111800	389676590	19370	19300	19370	19300	3
518	20240802	111700	389618620	19350	19300	19380	19300	41
519	20240802	111600	388824690	19360	19320	19380	19320	351
520	20240802	111500	382037630	19310	19310	19310	19310	1
521	20240802	111400	382018320	19320	19320	19320	19320	0
522	20240802	111300	382018320	19320	19320	19320	19320	81
523	20240802	111200	380453400	19320	19320	19320	19320	0
524	20240802	111100	380453400	19320	19320	19320	19320	0
525	20240802	111000	380453400	19320	19320	19320	19320	0
526	20240802	110900	380453400	19320	19320	19320	19320	0
527	20240802	110800	380453400	19320	19320	19320	19320	1
528	20240802	110700	380434080	19320	19320	19320	19320	2
529	20240802	110600	380395440	19320	19300	19320	19280	53
530	20240802	110500	379373270	19280	19250	19280	19250	10
531	20240802	110400	379180540	19270	19250	19270	19250	2
532	20240802	110300	379142020	19280	19250	19280	19250	22
533	20240802	110200	378717960	19270	19270	19270	19270	0
534	20240802	110100	378717960	19270	19270	19290	19240	541
535	20240802	110000	368283530	19260	19270	19290	19260	21
536	20240802	105900	367879030	19280	19280	19280	19280	51
537	20240802	105800	366895750	19300	19290	19300	19290	2
538	20240802	105700	366857160	19300	19300	19300	19300	0
539	20240802	105600	366857160	19300	19300	19300	19300	0
540	20240802	105500	366857160	19300	19280	19300	19280	2
541	20240802	105400	366818580	19290	19290	19290	19290	9
542	20240802	105300	366644970	19290	19310	19310	19290	3
543	20240802	105200	366587080	19310	19310	19310	19310	1
544	20240802	105100	366567770	19310	19310	19310	19310	0
545	20240802	105000	366567770	19310	19310	19310	19310	42
546	20240802	104900	365756750	19320	19320	19320	19320	0
547	20240802	104800	365756750	19320	19320	19320	19320	0
548	20240802	104700	365756750	19320	19320	19320	19320	0
549	20240802	104600	365756750	19320	19270	19320	19270	4
550	20240802	104500	365679560	19300	19300	19300	19300	0
551	20240802	104400	365679560	19300	19270	19300	19270	4
552	20240802	104300	365602420	19290	19290	19290	19290	1
553	20240802	104200	365583130	19250	19280	19290	19240	72
554	20240802	104100	364194750	19250	19220	19250	19220	48
555	20240802	104000	363271960	19220	19150	19220	19150	496
556	20240802	103900	353769530	19160	19270	19270	19160	936
557	20240802	103800	335812110	19320	19190	19380	19170	234
558	20240802	103700	331313230	19190	19240	19310	19180	2179
559	20240802	103600	289473920	19240	19310	19310	19220	1181
560	20240802	103500	266729960	19380	19250	19390	19220	767
561	20240802	103400	251981450	19240	19270	19340	19230	440
562	20240802	103300	243514790	19260	19320	19320	19240	1034
563	20240802	103200	223611390	19360	19390	19390	19360	491
564	20240802	103100	214099630	19410	19400	19410	19400	3
565	20240802	103000	214041410	19420	19420	19420	19420	0
566	20240802	102900	214041410	19420	19400	19420	19400	7
567	20240802	102800	213905490	19420	19400	19420	19400	8
568	20240802	102700	213750150	19430	19430	19430	19430	0
569	20240802	102600	213750150	19430	19430	19430	19400	18
570	20240802	102500	213400460	19430	19410	19430	19410	33
571	20240802	102400	212759490	19400	19400	19400	19400	0
572	20240802	102300	212759490	19400	19400	19400	19400	1
573	20240802	102200	212740090	19400	19400	19400	19400	67
574	20240802	102100	211440290	19430	19430	19430	19430	1
575	20240802	102000	211420860	19420	19410	19420	19410	22
576	20240802	101900	210993630	19420	19420	19420	19420	0
577	20240802	101800	210993630	19420	19420	19420	19420	0
578	20240802	101700	210993630	19420	19420	19420	19420	0
579	20240802	101600	210993630	19420	19420	19420	19420	1
580	20240802	101500	210974210	19470	19400	19480	19400	534
581	20240802	101400	200595850	19390	19390	19390	19390	17
582	20240802	101300	200266220	19390	19320	19390	19320	122
583	20240802	101200	197904610	19300	19300	19300	19300	1
584	20240802	101100	197885310	19300	19300	19300	19300	1
585	20240802	101000	197866010	19300	19300	19300	19300	114
586	20240802	100900	195665810	19300	19300	19300	19300	1
587	20240802	100800	195646510	19280	19280	19280	19280	102
588	20240802	100700	193679950	19280	19430	19450	19270	1102
589	20240802	100600	172352370	19450	19420	19450	19420	4
590	20240802	100500	172274630	19440	19440	19440	19440	0
591	20240802	100400	172274630	19440	19460	19460	19440	10
592	20240802	100300	172080050	19420	19420	19500	19420	16
593	20240802	100200	171768270	19430	19400	19440	19400	4
594	20240802	100100	171690590	19490	19400	19490	19400	63
595	20240802	100000	170466720	19400	19400	19400	19400	0
596	20240802	095900	170466720	19400	19400	19400	19400	0
597	20240802	095800	170466720	19400	19400	19400	19400	0
598	20240802	095700	170466720	19400	19350	19410	19350	252
599	20240802	095600	165583420	19350	19350	19350	19350	32
600	20240802	095500	164964220	19360	19350	19360	19350	43
601	20240802	095400	164132080	19360	19320	19360	19320	6
602	20240802	095300	164016080	19370	19370	19370	19370	5
603	20240802	095200	163919230	19380	19390	19520	19380	469
604	20240802	095100	154804700	19390	19380	19390	19380	13
605	20240802	095000	154552740	19330	19310	19380	19280	151
606	20240802	094900	151631420	19330	19270	19330	19270	5
607	20240802	094800	151534950	19280	19270	19330	19270	57
608	20240802	094700	150434410	19260	19260	19260	19260	3
609	20240802	094600	150376630	19260	19260	19260	19260	0
610	20240802	094500	150376630	19260	19270	19280	19260	8
611	20240802	094400	150222520	19270	19250	19270	19250	2
612	20240802	094300	150184000	19270	19290	19290	19250	3
613	20240802	094200	150126190	19240	19230	19250	19230	101
614	20240802	094100	148183930	19240	19290	19290	19240	521
615	20240802	094000	138144210	19320	19300	19390	19300	61
616	20240802	093900	136964460	19300	19290	19380	19290	19
617	20240802	093800	136596770	19310	19280	19310	19280	25
618	20240802	093700	136114520	19280	19300	19300	19280	373
619	20240802	093600	128921570	19270	19270	19270	19270	0
620	20240802	093500	128921570	19270	19270	19270	19270	0
621	20240802	093400	128921570	19270	19270	19270	19270	0
622	20240802	093300	128921570	19270	19290	19290	19250	136
623	20240802	093200	126299020	19290	19270	19290	19270	23
624	20240802	093100	125855790	19270	19300	19320	19270	16
625	20240802	093000	125546740	19300	19170	19300	19170	62
626	20240802	092900	124352670	19160	19240	19260	19160	1234
627	20240802	092800	100650890	19240	19240	19240	19240	0
628	20240802	092700	100650890	19240	19240	19240	19240	21
629	20240802	092600	100246850	19240	19240	19240	19240	3
630	20240802	092500	100189130	19380	19380	19380	19360	218
631	20240802	092400	95966430	19380	19380	19380	19370	19
632	20240802	092300	95598250	19370	19380	19380	19370	16
633	20240802	092200	95288260	19380	19230	19380	19230	51
634	20240802	092100	94301860	19240	19360	19360	19230	118
635	20240802	092000	92027430	19360	19260	19360	19240	35
636	20240802	091900	91352250	19390	19420	19420	19390	27
637	20240802	091800	90828510	19420	19440	19440	19410	402
638	20240802	091700	83016960	19470	19370	19520	19370	79
639	20240802	091600	81476390	19350	19340	19350	19210	129
640	20240802	091500	78987470	19340	19340	19340	19220	229
641	20240802	091400	74578950	19340	19360	19530	19210	335
642	20240802	091300	68118320	19590	19590	19590	19590	1
643	20240802	091200	68098730	19590	19590	19590	19590	0
644	20240802	091100	68098730	19590	19590	19590	19590	0
645	20240802	091000	68098730	19590	19590	19590	19590	13
646	20240802	090900	67844060	19580	19340	19590	19310	55
647	20240802	090800	66779110	19340	19420	19420	19340	24
648	20240802	090700	66314450	19420	19350	19420	19350	404
649	20240802	090600	58490050	19420	19420	19420	19420	0
650	20240802	090500	58490050	19420	19420	19420	19420	6
651	20240802	090400	58373530	19430	19420	19430	19300	681
652	20240802	090300	45143150	19440	19430	19440	19430	28
653	20240802	090200	44598900	19400	19500	19570	19400	627
654	20240802	090100	32406930	19550	19600	19600	19550	778
655	20240802	090000	17187840	19600	19750	19750	19600	872