KissMeData/424980/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212600	496784520	8770	8770	8770	8770	736
3	20240802	212500	496784520	8770	8770	8770	8770	0
4	20240802	212400	496784520	8770	8770	8770	8770	0
5	20240802	212300	496784520	8770	8770	8770	8770	0
6	20240802	212200	496784520	8770	8770	8770	8770	0
7	20240802	212100	496784520	8770	8770	8770	8770	0
8	20240802	212000	496784520	8770	8770	8770	8770	0
9	20240802	211900	496784520	8770	8770	8770	8770	0
10	20240802	211800	496784520	8770	8770	8770	8770	0
11	20240802	211700	496784520	8770	8770	8770	8770	0
12	20240802	211600	496784520	8770	8770	8770	8770	0
13	20240802	211500	496784520	8770	8770	8770	8770	0
14	20240802	211400	496784520	8770	8770	8770	8770	0
15	20240802	211300	496784520	8770	8770	8770	8770	0
16	20240802	211200	496784520	8770	8770	8770	8770	0
17	20240802	211100	496784520	8770	8770	8770	8770	0
18	20240802	211000	496784520	8770	8770	8770	8770	0
19	20240802	210900	496784520	8770	8770	8770	8770	0
20	20240802	210800	496784520	8770	8770	8770	8770	0
21	20240802	210700	496784520	8770	8770	8770	8770	0
22	20240802	210600	496784520	8770	8770	8770	8770	0
23	20240802	210500	496784520	8770	8770	8770	8770	0
24	20240802	210400	496784520	8770	8770	8770	8770	0
25	20240802	210300	496784520	8770	8770	8770	8770	0
26	20240802	210200	496784520	8770	8770	8770	8770	0
27	20240802	210100	496784520	8770	8770	8770	8770	0
28	20240802	210000	496784520	8770	8770	8770	8770	0
29	20240802	205900	496784520	8770	8770	8770	8770	0
30	20240802	205800	496784520	8770	8770	8770	8770	0
31	20240802	205700	496784520	8770	8770	8770	8770	0
32	20240802	205600	496784520	8770	8770	8770	8770	736
33	20240802	205500	496784520	8770	8770	8770	8770	0
34	20240802	205400	496784520	8770	8770	8770	8770	0
35	20240802	205300	496784520	8770	8770	8770	8770	0
36	20240802	205200	496784520	8770	8770	8770	8770	0
37	20240802	205100	496784520	8770	8770	8770	8770	0
38	20240802	205000	496784520	8770	8770	8770	8770	0
39	20240802	204900	496784520	8770	8770	8770	8770	0
40	20240802	204800	496784520	8770	8770	8770	8770	0
41	20240802	204700	496784520	8770	8770	8770	8770	0
42	20240802	204600	496784520	8770	8770	8770	8770	0
43	20240802	204500	496784520	8770	8770	8770	8770	0
44	20240802	204400	496784520	8770	8770	8770	8770	0
45	20240802	204300	496784520	8770	8770	8770	8770	0
46	20240802	204200	496784520	8770	8770	8770	8770	0
47	20240802	204100	496784520	8770	8770	8770	8770	0
48	20240802	204000	496784520	8770	8770	8770	8770	0
49	20240802	203900	496784520	8770	8770	8770	8770	0
50	20240802	203800	496784520	8770	8770	8770	8770	0
51	20240802	203700	496784520	8770	8770	8770	8770	0
52	20240802	203600	496784520	8770	8770	8770	8770	0
53	20240802	203500	496784520	8770	8770	8770	8770	0
54	20240802	203400	496784520	8770	8770	8770	8770	0
55	20240802	203300	496784520	8770	8770	8770	8770	0
56	20240802	203200	496784520	8770	8770	8770	8770	0
57	20240802	203100	496784520	8770	8770	8770	8770	0
58	20240802	203000	496784520	8770	8770	8770	8770	0
59	20240802	202900	496784520	8770	8770	8770	8770	0
60	20240802	202800	496784520	8770	8770	8770	8770	0
61	20240802	202700	496784520	8770	8770	8770	8770	0
62	20240802	202600	496784520	8770	8770	8770	8770	736
63	20240802	202500	496784520	8770	8770	8770	8770	0
64	20240802	202400	496784520	8770	8770	8770	8770	0
65	20240802	202300	496784520	8770	8770	8770	8770	0
66	20240802	202200	496784520	8770	8770	8770	8770	0
67	20240802	202100	496784520	8770	8770	8770	8770	0
68	20240802	202000	496784520	8770	8770	8770	8770	0
69	20240802	201900	496784520	8770	8770	8770	8770	0
70	20240802	201800	496784520	8770	8770	8770	8770	0
71	20240802	201700	496784520	8770	8770	8770	8770	0
72	20240802	201600	496784520	8770	8770	8770	8770	0
73	20240802	201500	496784520	8770	8770	8770	8770	0
74	20240802	201400	496784520	8770	8770	8770	8770	0
75	20240802	201300	496784520	8770	8770	8770	8770	0
76	20240802	201200	496784520	8770	8770	8770	8770	0
77	20240802	201100	496784520	8770	8770	8770	8770	0
78	20240802	201000	496784520	8770	8770	8770	8770	0
79	20240802	200900	496784520	8770	8770	8770	8770	0
80	20240802	200800	496784520	8770	8770	8770	8770	0
81	20240802	200700	496784520	8770	8770	8770	8770	0
82	20240802	200600	496784520	8770	8770	8770	8770	0
83	20240802	200500	496784520	8770	8770	8770	8770	0
84	20240802	200400	496784520	8770	8770	8770	8770	0
85	20240802	200300	496784520	8770	8770	8770	8770	0
86	20240802	200200	496784520	8770	8770	8770	8770	0
87	20240802	200100	496784520	8770	8770	8770	8770	0
88	20240802	200000	496784520	8770	8770	8770	8770	0
89	20240802	195900	496784520	8770	8770	8770	8770	0
90	20240802	195800	496784520	8770	8770	8770	8770	0
91	20240802	195700	496784520	8770	8770	8770	8770	0
92	20240802	195600	496784520	8770	8770	8770	8770	736
93	20240802	195500	496784520	8770	8770	8770	8770	0
94	20240802	195400	496784520	8770	8770	8770	8770	0
95	20240802	195300	496784520	8770	8770	8770	8770	0
96	20240802	195200	496784520	8770	8770	8770	8770	0
97	20240802	195100	496784520	8770	8770	8770	8770	0
98	20240802	195000	496784520	8770	8770	8770	8770	0
99	20240802	194900	496784520	8770	8770	8770	8770	0
100	20240802	194800	496784520	8770	8770	8770	8770	0
101	20240802	194700	496784520	8770	8770	8770	8770	0
102	20240802	194600	496784520	8770	8770	8770	8770	0
103	20240802	194500	496784520	8770	8770	8770	8770	0
104	20240802	194400	496784520	8770	8770	8770	8770	0
105	20240802	194300	496784520	8770	8770	8770	8770	0
106	20240802	194200	496784520	8770	8770	8770	8770	0
107	20240802	194100	496784520	8770	8770	8770	8770	0
108	20240802	194000	496784520	8770	8770	8770	8770	0
109	20240802	193900	496784520	8770	8770	8770	8770	0
110	20240802	193800	496784520	8770	8770	8770	8770	0
111	20240802	193700	496784520	8770	8770	8770	8770	0
112	20240802	193600	496784520	8770	8770	8770	8770	0
113	20240802	193500	496784520	8770	8770	8770	8770	0
114	20240802	193400	496784520	8770	8770	8770	8770	0
115	20240802	193300	496784520	8770	8770	8770	8770	0
116	20240802	193200	496784520	8770	8770	8770	8770	0
117	20240802	193100	496784520	8770	8770	8770	8770	0
118	20240802	193000	496784520	8770	8770	8770	8770	0
119	20240802	192900	496784520	8770	8770	8770	8770	0
120	20240802	192800	496784520	8770	8770	8770	8770	0
121	20240802	192700	496784520	8770	8770	8770	8770	0
122	20240802	192600	496784520	8770	8770	8770	8770	736
123	20240802	192500	496784520	8770	8770	8770	8770	0
124	20240802	192400	496784520	8770	8770	8770	8770	0
125	20240802	192300	496784520	8770	8770	8770	8770	0
126	20240802	192200	496784520	8770	8770	8770	8770	0
127	20240802	192100	496784520	8770	8770	8770	8770	0
128	20240802	192000	496784520	8770	8770	8770	8770	0
129	20240802	191900	496784520	8770	8770	8770	8770	0
130	20240802	191800	496784520	8770	8770	8770	8770	0
131	20240802	191700	496784520	8770	8770	8770	8770	0
132	20240802	191600	496784520	8770	8770	8770	8770	0
133	20240802	191500	496784520	8770	8770	8770	8770	0
134	20240802	191400	496784520	8770	8770	8770	8770	0
135	20240802	191300	496784520	8770	8770	8770	8770	0
136	20240802	191200	496784520	8770	8770	8770	8770	0
137	20240802	191100	496784520	8770	8770	8770	8770	0
138	20240802	191000	496784520	8770	8770	8770	8770	0
139	20240802	190900	496784520	8770	8770	8770	8770	0
140	20240802	190800	496784520	8770	8770	8770	8770	0
141	20240802	190700	496784520	8770	8770	8770	8770	0
142	20240802	190600	496784520	8770	8770	8770	8770	0
143	20240802	190500	496784520	8770	8770	8770	8770	0
144	20240802	190400	496784520	8770	8770	8770	8770	0
145	20240802	190300	496784520	8770	8770	8770	8770	0
146	20240802	190200	496784520	8770	8770	8770	8770	0
147	20240802	190100	496784520	8770	8770	8770	8770	0
148	20240802	190000	496784520	8770	8770	8770	8770	0
149	20240802	185900	496784520	8770	8770	8770	8770	0
150	20240802	185800	496784520	8770	8770	8770	8770	0
151	20240802	185700	496784520	8770	8770	8770	8770	0
152	20240802	185600	496784520	8770	8770	8770	8770	736
153	20240802	185500	496784520	8770	8770	8770	8770	0
154	20240802	185400	496784520	8770	8770	8770	8770	0
155	20240802	185300	496784520	8770	8770	8770	8770	0
156	20240802	185200	496784520	8770	8770	8770	8770	0
157	20240802	185100	496784520	8770	8770	8770	8770	0
158	20240802	185000	496784520	8770	8770	8770	8770	0
159	20240802	184900	496784520	8770	8770	8770	8770	0
160	20240802	184800	496784520	8770	8770	8770	8770	0
161	20240802	184700	496784520	8770	8770	8770	8770	0
162	20240802	184600	496784520	8770	8770	8770	8770	0
163	20240802	184500	496784520	8770	8770	8770	8770	0
164	20240802	184400	496784520	8770	8770	8770	8770	0
165	20240802	184300	496784520	8770	8770	8770	8770	0
166	20240802	184200	496784520	8770	8770	8770	8770	0
167	20240802	184100	496784520	8770	8770	8770	8770	0
168	20240802	184000	496784520	8770	8770	8770	8770	0
169	20240802	183900	496784520	8770	8770	8770	8770	0
170	20240802	183800	496784520	8770	8770	8770	8770	0
171	20240802	183700	496784520	8770	8770	8770	8770	0
172	20240802	183600	496784520	8770	8770	8770	8770	0
173	20240802	183500	496784520	8770	8770	8770	8770	0
174	20240802	183400	496784520	8770	8770	8770	8770	0
175	20240802	183300	496784520	8770	8770	8770	8770	0
176	20240802	183200	496784520	8770	8770	8770	8770	0
177	20240802	183100	496784520	8770	8770	8770	8770	0
178	20240802	183000	496784520	8770	8770	8770	8770	0
179	20240802	182900	496784520	8770	8770	8770	8770	0
180	20240802	182800	496784520	8770	8770	8770	8770	0
181	20240802	182700	496784520	8770	8770	8770	8770	0
182	20240802	182600	496784520	8770	8770	8770	8770	736
183	20240802	182500	496784520	8770	8770	8770	8770	0
184	20240802	182400	496784520	8770	8770	8770	8770	0
185	20240802	182300	496784520	8770	8770	8770	8770	0
186	20240802	182200	496784520	8770	8770	8770	8770	0
187	20240802	182100	496784520	8770	8770	8770	8770	0
188	20240802	182000	496784520	8770	8770	8770	8770	0
189	20240802	181900	496784520	8770	8770	8770	8770	0
190	20240802	181800	496784520	8770	8770	8770	8770	0
191	20240802	181700	496784520	8770	8770	8770	8770	0
192	20240802	181600	496784520	8770	8770	8770	8770	0
193	20240802	181500	496784520	8770	8770	8770	8770	0
194	20240802	181400	496784520	8770	8770	8770	8770	0
195	20240802	181300	496784520	8770	8770	8770	8770	0
196	20240802	181200	496784520	8770	8770	8770	8770	0
197	20240802	181100	496784520	8770	8770	8770	8770	0
198	20240802	181000	496784520	8770	8770	8770	8770	0
199	20240802	180900	496784520	8770	8770	8770	8770	0
200	20240802	180800	496784520	8770	8770	8770	8770	0
201	20240802	180700	496784520	8770	8770	8770	8770	0
202	20240802	180600	496784520	8770	8770	8770	8770	0
203	20240802	180500	496784520	8770	8770	8770	8770	0
204	20240802	180400	496784520	8770	8770	8770	8770	0
205	20240802	180300	496784520	8770	8770	8770	8770	0
206	20240802	180200	496784520	8770	8770	8770	8770	0
207	20240802	180100	496784520	8770	8770	8770	8770	0
208	20240802	180000	496784520	8770	8770	8770	8770	0
209	20240802	175900	496784520	8770	8770	8770	8770	0
210	20240802	175800	496784520	8770	8770	8770	8770	0
211	20240802	175700	496784520	8770	8770	8770	8770	0
212	20240802	175600	496784520	8770	8770	8770	8770	736
213	20240802	175500	496784520	8770	8770	8770	8770	0
214	20240802	175400	496784520	8770	8770	8770	8770	0
215	20240802	175300	496784520	8770	8770	8770	8770	0
216	20240802	175200	496784520	8770	8770	8770	8770	0
217	20240802	175100	496784520	8770	8770	8770	8770	0
218	20240802	175000	496784520	8770	8770	8770	8770	0
219	20240802	174900	496784520	8770	8770	8770	8770	0
220	20240802	174800	496784520	8770	8770	8770	8770	0
221	20240802	174700	496784520	8770	8770	8770	8770	0
222	20240802	174600	496784520	8770	8770	8770	8770	0
223	20240802	174500	496784520	8770	8770	8770	8770	0
224	20240802	174400	496784520	8770	8770	8770	8770	0
225	20240802	174300	496784520	8770	8770	8770	8770	0
226	20240802	174200	496784520	8770	8770	8770	8770	0
227	20240802	174100	496784520	8770	8770	8770	8770	0
228	20240802	174000	496784520	8770	8770	8770	8770	0
229	20240802	173900	496784520	8770	8770	8770	8770	0
230	20240802	173800	496784520	8770	8770	8770	8770	0
231	20240802	173700	496784520	8770	8770	8770	8770	0
232	20240802	173600	496784520	8770	8770	8770	8770	0
233	20240802	173500	496784520	8770	8770	8770	8770	0
234	20240802	173400	496784520	8770	8770	8770	8770	0
235	20240802	173300	496784520	8770	8770	8770	8770	0
236	20240802	173200	496784520	8770	8770	8770	8770	0
237	20240802	173100	496784520	8770	8770	8770	8770	0
238	20240802	173000	496784520	8770	8770	8770	8770	0
239	20240802	172900	496784520	8770	8770	8770	8770	0
240	20240802	172800	496784520	8770	8770	8770	8770	0
241	20240802	172700	496784520	8770	8770	8770	8770	0
242	20240802	172600	496784520	8770	8770	8770	8770	736
243	20240802	172500	496784520	8770	8770	8770	8770	0
244	20240802	172400	496784520	8770	8770	8770	8770	0
245	20240802	172300	496784520	8770	8770	8770	8770	0
246	20240802	172200	496784520	8770	8770	8770	8770	0
247	20240802	172100	496784520	8770	8770	8770	8770	0
248	20240802	172000	496784520	8770	8770	8770	8770	0
249	20240802	171900	496784520	8770	8770	8770	8770	0
250	20240802	171800	496784520	8770	8770	8770	8770	0
251	20240802	171700	496784520	8770	8770	8770	8770	0
252	20240802	171600	496784520	8770	8770	8770	8770	0
253	20240802	171500	496784520	8770	8770	8770	8770	0
254	20240802	171400	496784520	8770	8770	8770	8770	0
255	20240802	171300	496784520	8770	8770	8770	8770	0
256	20240802	171200	496784520	8770	8770	8770	8770	0
257	20240802	171100	496784520	8770	8770	8770	8770	0
258	20240802	171000	496784520	8770	8770	8770	8770	0
259	20240802	170900	496784520	8770	8770	8770	8770	0
260	20240802	170800	496784520	8770	8770	8770	8770	0
261	20240802	170700	496784520	8770	8770	8770	8770	0
262	20240802	170600	496784520	8770	8770	8770	8770	0
263	20240802	170500	496784520	8770	8770	8770	8770	0
264	20240802	170400	496784520	8770	8770	8770	8770	0
265	20240802	170300	496784520	8770	8770	8770	8770	0
266	20240802	170200	496784520	8770	8770	8770	8770	0
267	20240802	170100	496784520	8770	8770	8770	8770	0
268	20240802	170000	496784520	8770	8770	8770	8770	0
269	20240802	165900	496784520	8770	8770	8770	8770	0
270	20240802	165800	496784520	8770	8770	8770	8770	0
271	20240802	165700	496784520	8770	8770	8770	8770	0
272	20240802	165600	496784520	8770	8770	8770	8770	736
273	20240802	165500	496784520	8770	8770	8770	8770	0
274	20240802	165400	496784520	8770	8770	8770	8770	0
275	20240802	165300	496784520	8770	8770	8770	8770	0
276	20240802	165200	496784520	8770	8770	8770	8770	0
277	20240802	165100	496784520	8770	8770	8770	8770	0
278	20240802	165000	496784520	8770	8770	8770	8770	0
279	20240802	164900	496784520	8770	8770	8770	8770	0
280	20240802	164800	496784520	8770	8770	8770	8770	0
281	20240802	164700	496784520	8770	8770	8770	8770	0
282	20240802	164600	496784520	8770	8770	8770	8770	0
283	20240802	164500	496784520	8770	8770	8770	8770	0
284	20240802	164400	496784520	8770	8770	8770	8770	0
285	20240802	164300	496784520	8770	8770	8770	8770	0
286	20240802	164200	496784520	8770	8770	8770	8770	0
287	20240802	164100	496784520	8770	8770	8770	8770	0
288	20240802	164000	496784520	8770	8770	8770	8770	0
289	20240802	163900	496784520	8770	8770	8770	8770	0
290	20240802	163800	496784520	8770	8770	8770	8770	0
291	20240802	163700	496784520	8770	8770	8770	8770	0
292	20240802	163600	496784520	8770	8770	8770	8770	0
293	20240802	163500	496784520	8770	8770	8770	8770	0
294	20240802	163400	496784520	8770	8770	8770	8770	0
295	20240802	163300	496784520	8770	8770	8770	8770	0
296	20240802	163200	496784520	8770	8770	8770	8770	0
297	20240802	163100	496784520	8770	8770	8770	8770	0
298	20240802	163000	496784520	8770	8770	8770	8770	0
299	20240802	162900	496784520	8770	8770	8770	8770	0
300	20240802	162800	496784520	8770	8770	8770	8770	0
301	20240802	162700	496784520	8770	8770	8770	8770	0
302	20240802	162600	496784520	8770	8770	8770	8770	736
303	20240802	162500	496784520	8770	8770	8770	8770	0
304	20240802	162400	496784520	8770	8770	8770	8770	0
305	20240802	162300	496784520	8770	8770	8770	8770	0
306	20240802	162200	496784520	8770	8770	8770	8770	0
307	20240802	162100	496784520	8770	8770	8770	8770	0
308	20240802	162000	496784520	8770	8770	8770	8770	0
309	20240802	161900	496784520	8770	8770	8770	8770	0
310	20240802	161800	496784520	8770	8770	8770	8770	0
311	20240802	161700	496784520	8770	8770	8770	8770	0
312	20240802	161600	496784520	8770	8770	8770	8770	0
313	20240802	161500	496784520	8770	8770	8770	8770	0
314	20240802	161400	496784520	8770	8770	8770	8770	0
315	20240802	161300	496784520	8770	8770	8770	8770	0
316	20240802	161200	496784520	8770	8770	8770	8770	0
317	20240802	161100	496784520	8770	8770	8770	8770	0
318	20240802	161000	496784520	8770	8770	8770	8770	0
319	20240802	160900	496784520	8770	8770	8770	8770	0
320	20240802	160800	496784520	8770	8770	8770	8770	0
321	20240802	160700	496784520	8770	8770	8770	8770	0
322	20240802	160600	496784520	8770	8770	8770	8770	0
323	20240802	160500	496784520	8770	8770	8770	8770	0
324	20240802	160400	496784520	8770	8770	8770	8770	0
325	20240802	160300	496784520	8770	8770	8770	8770	0
326	20240802	160200	496784520	8770	8770	8770	8770	0
327	20240802	160100	496784520	8770	8770	8770	8770	0
328	20240802	160000	496784520	8770	8770	8770	8770	0
329	20240802	155900	496784520	8770	8770	8770	8770	0
330	20240802	155800	496784520	8770	8770	8770	8770	0
331	20240802	155700	496784520	8770	8770	8770	8770	0
332	20240802	155600	496784520	8770	8770	8770	8770	736
333	20240802	155500	496784520	8770	8770	8770	8770	0
334	20240802	155400	496784520	8770	8770	8770	8770	0
335	20240802	155300	496784520	8770	8770	8770	8770	0
336	20240802	155200	496784520	8770	8770	8770	8770	0
337	20240802	155100	496784520	8770	8770	8770	8770	0
338	20240802	155000	496784520	8770	8770	8770	8770	0
339	20240802	154900	496784520	8770	8770	8770	8770	0
340	20240802	154800	496784520	8770	8770	8770	8770	0
341	20240802	154700	496784520	8770	8770	8770	8770	0
342	20240802	154600	496784520	8770	8770	8770	8770	0
343	20240802	154500	496784520	8770	8770	8770	8770	0
344	20240802	154400	496784520	8770	8770	8770	8770	0
345	20240802	154300	496784520	8770	8770	8770	8770	0
346	20240802	154200	496784520	8770	8770	8770	8770	0
347	20240802	154100	496784520	8770	8770	8770	8770	0
348	20240802	154000	496784520	8770	8770	8770	8770	0
349	20240802	153900	496784520	8770	8770	8770	8770	0
350	20240802	153800	496784520	8770	8770	8770	8770	0
351	20240802	153700	496784520	8770	8770	8770	8770	0
352	20240802	153600	496784520	8770	8770	8770	8770	0
353	20240802	153500	496784520	8770	8770	8770	8770	0
354	20240802	153400	496784520	8770	8770	8770	8770	0
355	20240802	153300	496784520	8770	8770	8770	8770	0
356	20240802	153200	496784520	8770	8770	8770	8770	0
357	20240802	153100	496784520	8770	8770	8770	8770	0
358	20240802	153000	496784520	8770	8770	8770	8770	736
359	20240802	152900	490329800	8560	8560	8560	8560	0
360	20240802	152800	490329800	8560	8560	8560	8560	0
361	20240802	152700	490329800	8560	8560	8560	8560	0
362	20240802	152600	490329800	8560	8560	8560	8560	0
363	20240802	152500	490329800	8560	8560	8560	8560	0
364	20240802	152400	490329800	8560	8560	8560	8560	0
365	20240802	152300	490329800	8560	8560	8560	8560	0
366	20240802	152200	490329800	8560	8560	8560	8560	0
367	20240802	152100	490329800	8560	8560	8560	8560	0
368	20240802	152000	490329800	8560	8560	8560	8560	0
369	20240802	151900	490329800	8560	8600	8600	8560	165
370	20240802	151800	488913620	8630	8630	8630	8600	18
371	20240802	151700	488758310	8630	8770	8770	8630	164
372	20240802	151600	487337350	8700	8700	8700	8700	0
373	20240802	151500	487337350	8700	8640	8700	8640	1384
374	20240802	151400	475329440	8660	8660	8660	8660	0
375	20240802	151300	475329440	8660	8650	8660	8650	100
376	20240802	151200	474464190	8660	8570	8660	8560	504
377	20240802	151100	470114050	8570	8570	8600	8570	5
378	20240802	151000	470071170	8600	8600	8600	8600	106
379	20240802	150900	469159570	8600	8580	8600	8580	181
380	20240802	150800	467603670	8500	8530	8540	8500	326
381	20240802	150700	464821690	8490	8540	8540	8490	3172
382	20240802	150600	437828850	8540	8540	8540	8540	2
383	20240802	150500	437811770	8560	8560	8560	8560	24
384	20240802	150400	437606330	8560	8560	8560	8560	121
385	20240802	150300	436570570	8560	8560	8560	8560	0
386	20240802	150200	436570570	8560	8560	8560	8560	1
387	20240802	150100	436562010	8520	8540	8540	8520	10
388	20240802	150000	436476780	8560	8560	8560	8550	3
389	20240802	145900	436451110	8550	8550	8550	8550	314
390	20240802	145800	433766410	8550	8550	8550	8550	50
391	20240802	145700	433338910	8550	8550	8550	8550	0
392	20240802	145600	433338910	8550	8550	8550	8550	109
393	20240802	145500	432406960	8550	8560	8560	8550	12
394	20240802	145400	432304250	8560	8530	8560	8530	156
395	20240802	145300	430973540	8570	8550	8570	8550	22
396	20240802	145200	430785420	8570	8570	8570	8570	50
397	20240802	145100	430356920	8570	8570	8570	8570	11
398	20240802	145000	430262650	8570	8570	8570	8570	0
399	20240802	144900	430262650	8570	8570	8570	8570	12
400	20240802	144800	430159810	8570	8560	8570	8560	48
401	20240802	144700	429748790	8550	8540	8550	8540	71
402	20240802	144600	429141800	8550	8550	8550	8550	0
403	20240802	144500	429141800	8550	8550	8550	8550	0
404	20240802	144400	429141800	8550	8550	8550	8550	0
405	20240802	144300	429141800	8550	8550	8550	8540	3
406	20240802	144200	429116160	8550	8520	8550	8520	11
407	20240802	144100	429022410	8550	8550	8550	8550	1
408	20240802	144000	429013860	8520	8520	8520	8520	0
409	20240802	143900	429013860	8520	8520	8550	8520	617
410	20240802	143800	423756990	8560	8560	8560	8560	200
411	20240802	143700	422044990	8560	8560	8560	8560	0
412	20240802	143600	422044990	8560	8560	8560	8560	40
413	20240802	143500	421702590	8560	8560	8560	8560	200
414	20240802	143400	419990590	8560	8560	8560	8560	0
415	20240802	143300	419990590	8560	8560	8560	8560	0
416	20240802	143200	419990590	8560	8560	8560	8560	2
417	20240802	143100	419973470	8530	8560	8560	8530	2
418	20240802	143000	419956380	8500	8500	8500	8500	0
419	20240802	142900	419956380	8500	8520	8570	8500	419
420	20240802	142800	416391070	8570	8570	8570	8570	1
421	20240802	142700	416382500	8520	8530	8570	8520	342
422	20240802	142600	413466700	8530	8530	8530	8530	0
423	20240802	142500	413466700	8530	8580	8580	8530	533
424	20240802	142400	408920160	8580	8580	8580	8580	211
425	20240802	142300	407109780	8580	8540	8580	8520	652
426	20240802	142200	401533830	8570	8590	8590	8570	3
427	20240802	142100	401508090	8590	8540	8590	8510	1112
428	20240802	142000	392023490	8590	8590	8590	8590	1
429	20240802	141900	392014900	8590	8570	8590	8540	334
430	20240802	141800	389161350	8590	8590	8590	8590	0
431	20240802	141700	389161350	8590	8590	8590	8590	0
432	20240802	141600	389161350	8590	8590	8590	8590	0
433	20240802	141500	389161350	8590	8580	8590	8570	25
434	20240802	141400	388946980	8580	8580	8580	8580	54
435	20240802	141300	388483660	8550	8550	8550	8550	1
436	20240802	141200	388475110	8560	8560	8560	8560	10
437	20240802	141100	388389510	8530	8550	8550	8530	6
438	20240802	141000	388338280	8580	8580	8580	8580	0
439	20240802	140900	388338280	8580	8580	8580	8580	6
440	20240802	140800	388286800	8580	8580	8580	8580	0
441	20240802	140700	388286800	8580	8580	8580	8550	211
442	20240802	140600	386480350	8610	8600	8610	8600	14
443	20240802	140500	386359910	8610	8610	8610	8610	2
444	20240802	140400	386342690	8600	8600	8600	8600	10
445	20240802	140300	386256690	8620	8620	8620	8620	0
446	20240802	140200	386256690	8620	8590	8620	8590	3
447	20240802	140100	386230890	8610	8600	8610	8600	130
448	20240802	140000	385112790	8580	8620	8620	8580	661
449	20240802	135900	379429750	8630	8630	8630	8630	0
450	20240802	135800	379429750	8630	8630	8630	8620	5
451	20240802	135700	379386610	8640	8640	8640	8640	0
452	20240802	135600	379386610	8640	8630	8640	8630	11
453	20240802	135500	379291670	8640	8640	8640	8640	0
454	20240802	135400	379291670	8640	8640	8640	8640	0
455	20240802	135300	379291670	8640	8640	8640	8640	1
456	20240802	135200	379283030	8630	8630	8630	8630	1
457	20240802	135100	379274400	8620	8620	8620	8620	30
458	20240802	135000	379015800	8610	8610	8610	8610	120
459	20240802	134900	377982600	8650	8650	8650	8650	100
460	20240802	134800	377117600	8610	8610	8610	8610	98
461	20240802	134700	376273820	8650	8650	8650	8650	1
462	20240802	134600	376265170	8610	8610	8610	8610	68
463	20240802	134500	375679690	8650	8620	8650	8610	14
464	20240802	134400	375559010	8650	8650	8650	8650	0
465	20240802	134300	375559010	8650	8660	8660	8650	2
466	20240802	134200	375541700	8650	8650	8650	8650	7
467	20240802	134100	375481150	8660	8660	8660	8660	12
468	20240802	134000	375377230	8660	8670	8670	8640	201
469	20240802	133900	373638170	8610	8600	8610	8600	90
470	20240802	133800	372864000	8610	8680	8680	8610	1912
471	20240802	133700	356363220	8650	8650	8650	8650	127
472	20240802	133600	355264670	8680	8680	8680	8680	12
473	20240802	133500	355160510	8680	8680	8680	8680	10
474	20240802	133400	355073710	8700	8700	8700	8700	0
475	20240802	133300	355073710	8700	8700	8700	8700	1
476	20240802	133200	355065010	8650	8650	8650	8650	49
477	20240802	133100	354641160	8700	8700	8700	8700	0
478	20240802	133000	354641160	8700	8700	8700	8700	0
479	20240802	132900	354641160	8700	8660	8700	8650	251
480	20240802	132800	352467400	8700	8700	8700	8700	0
481	20240802	132700	352467400	8700	8700	8700	8700	0
482	20240802	132600	352467400	8700	8700	8700	8700	0
483	20240802	132500	352467400	8700	8700	8700	8700	0
484	20240802	132400	352467400	8700	8700	8700	8700	0
485	20240802	132300	352467400	8700	8700	8700	8700	1
486	20240802	132200	352458700	8660	8660	8660	8660	9
487	20240802	132100	352380760	8700	8700	8700	8700	50
488	20240802	132000	351945760	8700	8700	8700	8700	0
489	20240802	131900	351945760	8700	8700	8700	8700	0
490	20240802	131800	351945760	8700	8700	8700	8700	0
491	20240802	131700	351945760	8700	8650	8700	8650	11
492	20240802	131600	351850560	8700	8700	8700	8700	0
493	20240802	131500	351850560	8700	8660	8700	8660	151
494	20240802	131400	350542860	8670	8670	8670	8670	0
495	20240802	131300	350542860	8670	8680	8680	8670	151
496	20240802	131200	349233680	8710	8710	8710	8710	0
497	20240802	131100	349233680	8710	8710	8710	8710	0
498	20240802	131000	349233680	8710	8710	8710	8710	0
499	20240802	130900	349233680	8710	8710	8710	8710	0
500	20240802	130800	349233680	8710	8710	8710	8710	0
501	20240802	130700	349233680	8710	8710	8710	8710	0
502	20240802	130600	349233680	8710	8710	8710	8710	0
503	20240802	130500	349233680	8710	8710	8710	8710	12
504	20240802	130400	349129160	8710	8710	8710	8710	0
505	20240802	130300	349129160	8710	8710	8710	8710	1
506	20240802	130200	349120450	8680	8680	8680	8680	449
507	20240802	130100	345223130	8680	8680	8680	8680	190
508	20240802	130000	343573930	8670	8670	8670	8670	0
509	20240802	125900	343573930	8670	8670	8670	8670	20
510	20240802	125800	343400530	8670	8670	8670	8670	0
511	20240802	125700	343400530	8670	8670	8670	8670	0
512	20240802	125600	343400530	8670	8670	8670	8670	20
513	20240802	125500	343227130	8670	8670	8670	8670	1
514	20240802	125400	343218460	8650	8650	8650	8650	0
515	20240802	125300	343218460	8650	8650	8650	8650	118
516	20240802	125200	342197760	8680	8680	8680	8680	0
517	20240802	125100	342197760	8680	8680	8680	8680	0
518	20240802	125000	342197760	8680	8680	8680	8680	0
519	20240802	124900	342197760	8680	8680	8680	8680	0
520	20240802	124800	342197760	8680	8680	8680	8680	0
521	20240802	124700	342197760	8680	8680	8680	8680	0
522	20240802	124600	342197760	8680	8680	8680	8680	1
523	20240802	124500	342189080	8650	8650	8650	8650	330
524	20240802	124400	339334580	8660	8660	8660	8660	2
525	20240802	124300	339317260	8660	8680	8680	8660	4
526	20240802	124200	339282600	8680	8680	8680	8680	40
527	20240802	124100	338935400	8650	8650	8650	8650	0
528	20240802	124000	338935400	8650	8650	8650	8650	0
529	20240802	123900	338935400	8650	8670	8670	8650	365
530	20240802	123800	335775970	8660	8660	8660	8660	50
531	20240802	123700	335342970	8670	8670	8670	8670	131
532	20240802	123600	334207200	8680	8680	8680	8680	520
533	20240802	123500	329693600	8680	8680	8680	8680	0
534	20240802	123400	329693600	8680	8680	8680	8680	0
535	20240802	123300	329693600	8680	8680	8680	8680	100
536	20240802	123200	328825600	8710	8700	8710	8680	160
537	20240802	123100	327435200	8700	8700	8700	8700	2
538	20240802	123000	327417800	8710	8710	8710	8710	8
539	20240802	122900	327348120	8680	8680	8680	8680	0
540	20240802	122800	327348120	8680	8680	8680	8680	0
541	20240802	122700	327348120	8680	8680	8680	8680	0
542	20240802	122600	327348120	8680	8680	8680	8680	0
543	20240802	122500	327348120	8680	8680	8680	8680	0
544	20240802	122400	327348120	8680	8680	8680	8680	10
545	20240802	122300	327261320	8680	8680	8680	8680	0
546	20240802	122200	327261320	8680	8680	8680	8680	0
547	20240802	122100	327261320	8680	8680	8680	8680	393
548	20240802	122000	323850080	8670	8670	8670	8670	0
549	20240802	121900	323850080	8670	8670	8670	8670	0
550	20240802	121800	323850080	8670	8670	8670	8670	0
551	20240802	121700	323850080	8670	8670	8670	8670	0
552	20240802	121600	323850080	8670	8670	8670	8670	0
553	20240802	121500	323850080	8670	8680	8680	8670	35
554	20240802	121400	323546320	8710	8710	8710	8710	0
555	20240802	121300	323546320	8710	8710	8710	8710	0
556	20240802	121200	323546320	8710	8710	8710	8710	0
557	20240802	121100	323546320	8710	8710	8710	8710	148
558	20240802	121000	322257240	8710	8710	8710	8710	200
559	20240802	120900	320515240	8710	8710	8710	8710	0
560	20240802	120800	320515240	8710	8710	8710	8710	0
561	20240802	120700	320515240	8710	8710	8710	8710	0
562	20240802	120600	320515240	8710	8710	8710	8710	0
563	20240802	120500	320515240	8710	8670	8710	8670	51
564	20240802	120400	320073030	8710	8710	8710	8710	0
565	20240802	120300	320073030	8710	8710	8710	8710	3
566	20240802	120200	320046900	8710	8710	8710	8710	0
567	20240802	120100	320046900	8710	8670	8710	8670	126
568	20240802	120000	318953440	8700	8700	8700	8700	150
569	20240802	115900	317648440	8700	8700	8700	8700	1
570	20240802	115800	317639740	8660	8660	8660	8660	0
571	20240802	115700	317639740	8660	8660	8660	8660	0
572	20240802	115600	317639740	8660	8660	8660	8660	3
573	20240802	115500	317613760	8660	8640	8660	8640	226
574	20240802	115400	315657940	8640	8640	8640	8640	0
575	20240802	115300	315657940	8640	8650	8650	8640	65
576	20240802	115200	315096150	8650	8670	8670	8650	907
577	20240802	115100	307245490	8660	8660	8660	8660	0
578	20240802	115000	307245490	8660	8660	8660	8660	10
579	20240802	114900	307158890	8660	8680	8680	8660	131
580	20240802	114800	306024010	8680	8680	8680	8680	17
581	20240802	114700	305876450	8720	8720	8720	8720	1
582	20240802	114600	305867730	8720	8720	8720	8720	0
583	20240802	114500	305867730	8720	8720	8720	8720	0
584	20240802	114400	305867730	8720	8720	8720	8720	0
585	20240802	114300	305867730	8720	8720	8720	8720	5
586	20240802	114200	305824130	8720	8720	8720	8720	3
587	20240802	114100	305797970	8690	8690	8690	8690	0
588	20240802	114000	305797970	8690	8690	8700	8690	627
589	20240802	113900	300348840	8700	8710	8710	8700	889
590	20240802	113800	292610790	8720	8720	8720	8720	0
591	20240802	113700	292610790	8720	8720	8720	8720	0
592	20240802	113600	292610790	8720	8710	8720	8710	395
593	20240802	113500	289168510	8710	8710	8710	8710	264
594	20240802	113400	286869070	8720	8720	8720	8720	0
595	20240802	113300	286869070	8720	8720	8720	8720	0
596	20240802	113200	286869070	8720	8720	8720	8720	21
597	20240802	113100	286685950	8720	8720	8720	8720	2
598	20240802	113000	286668510	8730	8730	8730	8730	303
599	20240802	112900	284023320	8730	8760	8760	8730	1764
600	20240802	112800	268588110	8770	8770	8770	8770	1
601	20240802	112700	268579340	8770	8770	8770	8770	1
602	20240802	112600	268570570	8770	8770	8770	8770	9
603	20240802	112500	268491640	8770	8770	8770	8770	200
604	20240802	112400	266737640	8770	8770	8770	8770	199
605	20240802	112300	264992410	8770	8770	8770	8770	185
606	20240802	112200	263369960	8770	8770	8770	8770	0
607	20240802	112100	263369960	8770	8770	8770	8770	0
608	20240802	112000	263369960	8770	8770	8770	8770	370
609	20240802	111900	260125060	8780	8780	8780	8780	0
610	20240802	111800	260125060	8780	8780	8780	8780	0
611	20240802	111700	260125060	8780	8780	8780	8780	3
612	20240802	111600	260098720	8780	8770	8780	8770	17
613	20240802	111500	259949550	8780	8780	8780	8780	11
614	20240802	111400	259852970	8790	8790	8790	8790	0
615	20240802	111300	259852970	8790	8790	8790	8790	0
616	20240802	111200	259852970	8790	8790	8790	8790	0
617	20240802	111100	259852970	8790	8790	8790	8790	0
618	20240802	111000	259852970	8790	8790	8790	8790	0
619	20240802	110900	259852970	8790	8790	8790	8790	0
620	20240802	110800	259852970	8790	8790	8790	8790	0
621	20240802	110700	259852970	8790	8790	8790	8790	0
622	20240802	110600	259852970	8790	8790	8790	8790	0
623	20240802	110500	259852970	8790	8790	8790	8790	0
624	20240802	110400	259852970	8790	8790	8790	8790	200
625	20240802	110300	258094970	8790	8790	8790	8790	0
626	20240802	110200	258094970	8790	8790	8790	8790	1
627	20240802	110100	258086180	8790	8780	8790	8780	2
628	20240802	110000	258068610	8760	8780	8780	8760	2
629	20240802	105900	258051070	8790	8770	8790	8750	744
630	20240802	105800	251533610	8820	8770	8820	8770	51
631	20240802	105700	251086290	8820	8820	8820	8820	0
632	20240802	105600	251086290	8820	8820	8820	8770	213
633	20240802	105500	249217680	8820	8820	8820	8820	0
634	20240802	105400	249217680	8820	8820	8820	8820	0
635	20240802	105300	249217680	8820	8820	8820	8820	0
636	20240802	105200	249217680	8820	8770	8820	8770	179
637	20240802	105100	247647800	8770	8770	8770	8770	0
638	20240802	105000	247647800	8770	8780	8780	8770	50
639	20240802	104900	247209200	8780	8770	8780	8770	239
640	20240802	104800	245112760	8770	8770	8770	8770	100
641	20240802	104700	244235760	8750	8750	8750	8750	0
642	20240802	104600	244235760	8750	8750	8750	8750	0
643	20240802	104500	244235760	8750	8750	8750	8750	276
644	20240802	104400	241820760	8750	8750	8750	8750	0
645	20240802	104300	241820760	8750	8750	8750	8750	29
646	20240802	104200	241567010	8750	8750	8750	8750	110
647	20240802	104100	240604510	8750	8750	8750	8750	114
648	20240802	104000	239607010	8770	8750	8770	8750	323
649	20240802	103900	236779900	8750	8750	8750	8750	2
650	20240802	103800	236762400	8730	8730	8730	8730	102
651	20240802	103700	235871940	8750	8750	8750	8730	1710
652	20240802	103600	220918270	8780	8780	8780	8780	25
653	20240802	103500	220698770	8780	8780	8780	8780	9
654	20240802	103400	220619750	8760	8770	8770	8760	1144
655	20240802	103300	210591860	8780	8780	8780	8780	10
656	20240802	103200	210504060	8780	8780	8780	8780	0
657	20240802	103100	210504060	8780	8780	8780	8770	226
658	20240802	103000	208520710	8780	8780	8780	8780	0
659	20240802	102900	208520710	8780	8780	8780	8780	0
660	20240802	102800	208520710	8780	8780	8790	8780	363
661	20240802	102700	205333560	8780	8780	8780	8780	10
662	20240802	102600	205245760	8780	8780	8780	8780	2
663	20240802	102500	205228200	8770	8770	8770	8770	0
664	20240802	102400	205228200	8770	8770	8770	8770	281
665	20240802	102300	202763830	8780	8780	8780	8780	100
666	20240802	102200	201885830	8780	8780	8780	8780	56
667	20240802	102100	201394150	8780	8780	8780	8780	100
668	20240802	102000	200516150	8750	8830	8830	8750	4600
669	20240802	101900	160023990	8830	8830	8830	8830	1
670	20240802	101800	160015160	8820	8830	8830	8820	277
671	20240802	101700	157569930	8850	8850	8850	8850	0
672	20240802	101600	157569930	8850	8850	8850	8840	16
673	20240802	101500	157428440	8850	8850	8850	8850	20
674	20240802	101400	157251440	8850	8850	8850	8850	50
675	20240802	101300	156808940	8840	8840	8840	8840	401
676	20240802	101200	153264100	8850	8850	8850	8850	20
677	20240802	101100	153087100	8850	8850	8850	8850	0
678	20240802	101000	153087100	8850	8850	8850	8850	55
679	20240802	100900	152600350	8850	8860	8860	8850	17
680	20240802	100800	152449740	8840	8840	8840	8840	100
681	20240802	100700	151565740	8850	8860	8860	8850	227
682	20240802	100600	149556710	8860	8860	8860	8860	1
683	20240802	100500	149547850	8850	8860	8860	8850	24
684	20240802	100400	149335220	8880	8880	8880	8880	2
685	20240802	100300	149317460	8880	8850	8890	8850	3936
686	20240802	100200	114483660	8850	8860	8860	8850	1150
687	20240802	100100	104298410	8850	8850	8850	8850	0
688	20240802	100000	104298410	8850	8860	8860	8850	2415
689	20240802	095900	82919980	8920	8920	8920	8920	0
690	20240802	095800	82919980	8920	8870	8920	8860	617
691	20240802	095700	77453280	8860	8890	8890	8860	1010
692	20240802	095600	68493790	8890	8900	8900	8890	225
693	20240802	095500	66493370	8890	8890	8890	8890	0
694	20240802	095400	66493370	8890	8890	8890	8890	0
695	20240802	095300	66493370	8890	8890	8890	8890	0
696	20240802	095200	66493370	8890	8890	8890	8890	200
697	20240802	095100	64715370	8890	8890	8890	8890	1
698	20240802	095000	64706480	8890	8910	8910	8890	200
699	20240802	094900	62927340	8900	8900	8900	8900	0
700	20240802	094800	62927340	8900	8900	8900	8900	0
701	20240802	094700	62927340	8900	8910	8910	8900	265
702	20240802	094600	60567870	8920	8920	8920	8920	0
703	20240802	094500	60567870	8920	8950	8950	8920	88
704	20240802	094400	59782730	8980	8980	8980	8980	0
705	20240802	094300	59782730	8980	8980	8980	8980	0
706	20240802	094200	59782730	8980	8920	8980	8920	29
707	20240802	094100	59523810	8910	8910	8910	8910	0
708	20240802	094000	59523810	8910	8910	8910	8910	0
709	20240802	093900	59523810	8910	8910	8910	8910	0
710	20240802	093800	59523810	8910	8910	8910	8910	1
711	20240802	093700	59514900	8930	8930	8930	8930	0
712	20240802	093600	59514900	8930	8920	8930	8920	78
713	20240802	093500	58818380	8890	8890	8890	8890	0
714	20240802	093400	58818380	8890	8890	8890	8890	1
715	20240802	093300	58809490	8890	8890	8890	8890	0
716	20240802	093200	58809490	8890	8890	8890	8890	1
717	20240802	093100	58800600	8920	8920	8920	8920	0
718	20240802	093000	58800600	8920	8920	8920	8920	16
719	20240802	092900	58657880	8890	8890	8890	8890	0
720	20240802	092800	58657880	8890	8920	8920	8890	81
721	20240802	092700	57937710	8900	8900	8910	8900	166
722	20240802	092600	56459810	8920	8920	8920	8920	9
723	20240802	092500	56379530	8910	8880	8910	8880	64
724	20240802	092400	55810490	8910	8910	8910	8910	20
725	20240802	092300	55632290	8880	8890	8890	8880	150
726	20240802	092200	54299610	8910	8910	8910	8910	14
727	20240802	092100	54174870	8930	8910	8930	8910	106
728	20240802	092000	53229010	8910	8910	8910	8910	10
729	20240802	091900	53139910	8880	8900	8900	8880	114
730	20240802	091800	52127330	8930	8930	8930	8930	0
731	20240802	091700	52127330	8930	8930	8930	8930	1
732	20240802	091600	52118400	8930	8930	8930	8930	45
733	20240802	091500	51716550	8850	8850	8850	8850	0
734	20240802	091400	51716550	8850	8930	8930	8850	221
735	20240802	091300	49746560	8930	8980	8980	8850	435
736	20240802	091200	45863520	9000	9000	9000	9000	33
737	20240802	091100	45566520	9000	8950	9000	8950	129
738	20240802	091000	44411320	8950	9070	9070	8950	1416
739	20240802	090900	31608800	9090	9100	9100	9090	482
740	20240802	090800	27223250	9100	9100	9100	9100	89
741	20240802	090700	26413350	9110	9110	9110	9110	48
742	20240802	090600	25976070	9140	9140	9140	9140	0
743	20240802	090500	25976070	9140	9140	9140	9140	20
744	20240802	090400	25793270	9100	9160	9160	9100	937
745	20240802	090300	17221480	9340	9340	9340	9340	0
746	20240802	090200	17221480	9340	9340	9340	9340	0
747	20240802	090100	17221480	9340	9340	9340	9340	0
748	20240802	090000	17221480	9340	9140	9340	9140	1882