KissMeData/338840/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211000	1074494940	9100	9100	9100	9100	1693
3	20240802	210900	1074494940	9100	9100	9100	9100	0
4	20240802	210800	1074494940	9100	9100	9100	9100	0
5	20240802	210700	1074494940	9100	9100	9100	9100	0
6	20240802	210600	1074494940	9100	9100	9100	9100	0
7	20240802	210500	1074494940	9100	9100	9100	9100	0
8	20240802	210400	1074494940	9100	9100	9100	9100	0
9	20240802	210300	1074494940	9100	9100	9100	9100	0
10	20240802	210200	1074494940	9100	9100	9100	9100	0
11	20240802	210100	1074494940	9100	9100	9100	9100	0
12	20240802	210000	1074494940	9100	9100	9100	9100	0
13	20240802	205900	1074494940	9100	9100	9100	9100	0
14	20240802	205800	1074494940	9100	9100	9100	9100	0
15	20240802	205700	1074494940	9100	9100	9100	9100	0
16	20240802	205600	1074494940	9100	9100	9100	9100	0
17	20240802	205500	1074494940	9100	9100	9100	9100	0
18	20240802	205400	1074494940	9100	9100	9100	9100	0
19	20240802	205300	1074494940	9100	9100	9100	9100	0
20	20240802	205200	1074494940	9100	9100	9100	9100	0
21	20240802	205100	1074494940	9100	9100	9100	9100	0
22	20240802	205000	1074494940	9100	9100	9100	9100	0
23	20240802	204900	1074494940	9100	9100	9100	9100	0
24	20240802	204800	1074494940	9100	9100	9100	9100	0
25	20240802	204700	1074494940	9100	9100	9100	9100	0
26	20240802	204600	1074494940	9100	9100	9100	9100	0
27	20240802	204500	1074494940	9100	9100	9100	9100	0
28	20240802	204400	1074494940	9100	9100	9100	9100	0
29	20240802	204300	1074494940	9100	9100	9100	9100	0
30	20240802	204200	1074494940	9100	9100	9100	9100	0
31	20240802	204100	1074494940	9100	9100	9100	9100	0
32	20240802	204000	1074494940	9100	9100	9100	9100	1693
33	20240802	203900	1074494940	9100	9100	9100	9100	0
34	20240802	203800	1074494940	9100	9100	9100	9100	0
35	20240802	203700	1074494940	9100	9100	9100	9100	0
36	20240802	203600	1074494940	9100	9100	9100	9100	0
37	20240802	203500	1074494940	9100	9100	9100	9100	0
38	20240802	203400	1074494940	9100	9100	9100	9100	0
39	20240802	203300	1074494940	9100	9100	9100	9100	0
40	20240802	203200	1074494940	9100	9100	9100	9100	0
41	20240802	203100	1074494940	9100	9100	9100	9100	0
42	20240802	203000	1074494940	9100	9100	9100	9100	0
43	20240802	202900	1074494940	9100	9100	9100	9100	0
44	20240802	202800	1074494940	9100	9100	9100	9100	0
45	20240802	202700	1074494940	9100	9100	9100	9100	0
46	20240802	202600	1074494940	9100	9100	9100	9100	0
47	20240802	202500	1074494940	9100	9100	9100	9100	0
48	20240802	202400	1074494940	9100	9100	9100	9100	0
49	20240802	202300	1074494940	9100	9100	9100	9100	0
50	20240802	202200	1074494940	9100	9100	9100	9100	0
51	20240802	202100	1074494940	9100	9100	9100	9100	0
52	20240802	202000	1074494940	9100	9100	9100	9100	0
53	20240802	201900	1074494940	9100	9100	9100	9100	0
54	20240802	201800	1074494940	9100	9100	9100	9100	0
55	20240802	201700	1074494940	9100	9100	9100	9100	0
56	20240802	201600	1074494940	9100	9100	9100	9100	0
57	20240802	201500	1074494940	9100	9100	9100	9100	0
58	20240802	201400	1074494940	9100	9100	9100	9100	0
59	20240802	201300	1074494940	9100	9100	9100	9100	0
60	20240802	201200	1074494940	9100	9100	9100	9100	0
61	20240802	201100	1074494940	9100	9100	9100	9100	0
62	20240802	201000	1074494940	9100	9100	9100	9100	1693
63	20240802	200900	1074494940	9100	9100	9100	9100	0
64	20240802	200800	1074494940	9100	9100	9100	9100	0
65	20240802	200700	1074494940	9100	9100	9100	9100	0
66	20240802	200600	1074494940	9100	9100	9100	9100	0
67	20240802	200500	1074494940	9100	9100	9100	9100	0
68	20240802	200400	1074494940	9100	9100	9100	9100	0
69	20240802	200300	1074494940	9100	9100	9100	9100	0
70	20240802	200200	1074494940	9100	9100	9100	9100	0
71	20240802	200100	1074494940	9100	9100	9100	9100	0
72	20240802	200000	1074494940	9100	9100	9100	9100	0
73	20240802	195900	1074494940	9100	9100	9100	9100	0
74	20240802	195800	1074494940	9100	9100	9100	9100	0
75	20240802	195700	1074494940	9100	9100	9100	9100	0
76	20240802	195600	1074494940	9100	9100	9100	9100	0
77	20240802	195500	1074494940	9100	9100	9100	9100	0
78	20240802	195400	1074494940	9100	9100	9100	9100	0
79	20240802	195300	1074494940	9100	9100	9100	9100	0
80	20240802	195200	1074494940	9100	9100	9100	9100	0
81	20240802	195100	1074494940	9100	9100	9100	9100	0
82	20240802	195000	1074494940	9100	9100	9100	9100	0
83	20240802	194900	1074494940	9100	9100	9100	9100	0
84	20240802	194800	1074494940	9100	9100	9100	9100	0
85	20240802	194700	1074494940	9100	9100	9100	9100	0
86	20240802	194600	1074494940	9100	9100	9100	9100	0
87	20240802	194500	1074494940	9100	9100	9100	9100	0
88	20240802	194400	1074494940	9100	9100	9100	9100	0
89	20240802	194300	1074494940	9100	9100	9100	9100	0
90	20240802	194200	1074494940	9100	9100	9100	9100	0
91	20240802	194100	1074494940	9100	9100	9100	9100	0
92	20240802	194000	1074494940	9100	9100	9100	9100	1693
93	20240802	193900	1074494940	9100	9100	9100	9100	0
94	20240802	193800	1074494940	9100	9100	9100	9100	0
95	20240802	193700	1074494940	9100	9100	9100	9100	0
96	20240802	193600	1074494940	9100	9100	9100	9100	0
97	20240802	193500	1074494940	9100	9100	9100	9100	0
98	20240802	193400	1074494940	9100	9100	9100	9100	0
99	20240802	193300	1074494940	9100	9100	9100	9100	0
100	20240802	193200	1074494940	9100	9100	9100	9100	0
101	20240802	193100	1074494940	9100	9100	9100	9100	0
102	20240802	193000	1074494940	9100	9100	9100	9100	0
103	20240802	192900	1074494940	9100	9100	9100	9100	0
104	20240802	192800	1074494940	9100	9100	9100	9100	0
105	20240802	192700	1074494940	9100	9100	9100	9100	0
106	20240802	192600	1074494940	9100	9100	9100	9100	0
107	20240802	192500	1074494940	9100	9100	9100	9100	0
108	20240802	192400	1074494940	9100	9100	9100	9100	0
109	20240802	192300	1074494940	9100	9100	9100	9100	0
110	20240802	192200	1074494940	9100	9100	9100	9100	0
111	20240802	192100	1074494940	9100	9100	9100	9100	0
112	20240802	192000	1074494940	9100	9100	9100	9100	0
113	20240802	191900	1074494940	9100	9100	9100	9100	0
114	20240802	191800	1074494940	9100	9100	9100	9100	0
115	20240802	191700	1074494940	9100	9100	9100	9100	0
116	20240802	191600	1074494940	9100	9100	9100	9100	0
117	20240802	191500	1074494940	9100	9100	9100	9100	0
118	20240802	191400	1074494940	9100	9100	9100	9100	0
119	20240802	191300	1074494940	9100	9100	9100	9100	0
120	20240802	191200	1074494940	9100	9100	9100	9100	0
121	20240802	191100	1074494940	9100	9100	9100	9100	0
122	20240802	191000	1074494940	9100	9100	9100	9100	1693
123	20240802	190900	1074494940	9100	9100	9100	9100	0
124	20240802	190800	1074494940	9100	9100	9100	9100	0
125	20240802	190700	1074494940	9100	9100	9100	9100	0
126	20240802	190600	1074494940	9100	9100	9100	9100	0
127	20240802	190500	1074494940	9100	9100	9100	9100	0
128	20240802	190400	1074494940	9100	9100	9100	9100	0
129	20240802	190300	1074494940	9100	9100	9100	9100	0
130	20240802	190200	1074494940	9100	9100	9100	9100	0
131	20240802	190100	1074494940	9100	9100	9100	9100	0
132	20240802	190000	1074494940	9100	9100	9100	9100	0
133	20240802	185900	1074494940	9100	9100	9100	9100	0
134	20240802	185800	1074494940	9100	9100	9100	9100	0
135	20240802	185700	1074494940	9100	9100	9100	9100	0
136	20240802	185600	1074494940	9100	9100	9100	9100	0
137	20240802	185500	1074494940	9100	9100	9100	9100	0
138	20240802	185400	1074494940	9100	9100	9100	9100	0
139	20240802	185300	1074494940	9100	9100	9100	9100	0
140	20240802	185200	1074494940	9100	9100	9100	9100	0
141	20240802	185100	1074494940	9100	9100	9100	9100	0
142	20240802	185000	1074494940	9100	9100	9100	9100	0
143	20240802	184900	1074494940	9100	9100	9100	9100	0
144	20240802	184800	1074494940	9100	9100	9100	9100	0
145	20240802	184700	1074494940	9100	9100	9100	9100	0
146	20240802	184600	1074494940	9100	9100	9100	9100	0
147	20240802	184500	1074494940	9100	9100	9100	9100	0
148	20240802	184400	1074494940	9100	9100	9100	9100	0
149	20240802	184300	1074494940	9100	9100	9100	9100	0
150	20240802	184200	1074494940	9100	9100	9100	9100	0
151	20240802	184100	1074494940	9100	9100	9100	9100	0
152	20240802	184000	1074494940	9100	9100	9100	9100	1693
153	20240802	183900	1074494940	9100	9100	9100	9100	0
154	20240802	183800	1074494940	9100	9100	9100	9100	0
155	20240802	183700	1074494940	9100	9100	9100	9100	0
156	20240802	183600	1074494940	9100	9100	9100	9100	0
157	20240802	183500	1074494940	9100	9100	9100	9100	0
158	20240802	183400	1074494940	9100	9100	9100	9100	0
159	20240802	183300	1074494940	9100	9100	9100	9100	0
160	20240802	183200	1074494940	9100	9100	9100	9100	0
161	20240802	183100	1074494940	9100	9100	9100	9100	0
162	20240802	183000	1074494940	9100	9100	9100	9100	0
163	20240802	182900	1074494940	9100	9100	9100	9100	0
164	20240802	182800	1074494940	9100	9100	9100	9100	0
165	20240802	182700	1074494940	9100	9100	9100	9100	0
166	20240802	182600	1074494940	9100	9100	9100	9100	0
167	20240802	182500	1074494940	9100	9100	9100	9100	0
168	20240802	182400	1074494940	9100	9100	9100	9100	0
169	20240802	182300	1074494940	9100	9100	9100	9100	0
170	20240802	182200	1074494940	9100	9100	9100	9100	0
171	20240802	182100	1074494940	9100	9100	9100	9100	0
172	20240802	182000	1074494940	9100	9100	9100	9100	0
173	20240802	181900	1074494940	9100	9100	9100	9100	0
174	20240802	181800	1074494940	9100	9100	9100	9100	0
175	20240802	181700	1074494940	9100	9100	9100	9100	0
176	20240802	181600	1074494940	9100	9100	9100	9100	0
177	20240802	181500	1074494940	9100	9100	9100	9100	0
178	20240802	181400	1074494940	9100	9100	9100	9100	0
179	20240802	181300	1074494940	9100	9100	9100	9100	0
180	20240802	181200	1074494940	9100	9100	9100	9100	0
181	20240802	181100	1074494940	9100	9100	9100	9100	0
182	20240802	181000	1074494940	9100	9100	9100	9100	1693
183	20240802	180900	1074494940	9100	9100	9100	9100	0
184	20240802	180800	1074494940	9100	9100	9100	9100	0
185	20240802	180700	1074494940	9100	9100	9100	9100	0
186	20240802	180600	1074494940	9100	9100	9100	9100	0
187	20240802	180500	1074494940	9100	9100	9100	9100	0
188	20240802	180400	1074494940	9100	9100	9100	9100	0
189	20240802	180300	1074494940	9100	9100	9100	9100	0
190	20240802	180200	1074494940	9100	9100	9100	9100	0
191	20240802	180100	1074494940	9100	9100	9100	9100	0
192	20240802	180000	1074494940	9100	9100	9100	9100	0
193	20240802	175900	1074494940	9100	9100	9100	9100	0
194	20240802	175800	1074494940	9100	9100	9100	9100	0
195	20240802	175700	1074494940	9100	9100	9100	9100	0
196	20240802	175600	1074494940	9100	9100	9100	9100	0
197	20240802	175500	1074494940	9100	9100	9100	9100	0
198	20240802	175400	1074494940	9100	9100	9100	9100	0
199	20240802	175300	1074494940	9100	9100	9100	9100	0
200	20240802	175200	1074494940	9100	9100	9100	9100	0
201	20240802	175100	1074494940	9100	9100	9100	9100	0
202	20240802	175000	1074494940	9100	9100	9100	9100	0
203	20240802	174900	1074494940	9100	9100	9100	9100	0
204	20240802	174800	1074494940	9100	9100	9100	9100	0
205	20240802	174700	1074494940	9100	9100	9100	9100	0
206	20240802	174600	1074494940	9100	9100	9100	9100	0
207	20240802	174500	1074494940	9100	9100	9100	9100	0
208	20240802	174400	1074494940	9100	9100	9100	9100	0
209	20240802	174300	1074494940	9100	9100	9100	9100	0
210	20240802	174200	1074494940	9100	9100	9100	9100	0
211	20240802	174100	1074494940	9100	9100	9100	9100	0
212	20240802	174000	1074494940	9100	9100	9100	9100	1693
213	20240802	173900	1074494940	9100	9100	9100	9100	0
214	20240802	173800	1074494940	9100	9100	9100	9100	0
215	20240802	173700	1074494940	9100	9100	9100	9100	0
216	20240802	173600	1074494940	9100	9100	9100	9100	0
217	20240802	173500	1074494940	9100	9100	9100	9100	0
218	20240802	173400	1074494940	9100	9100	9100	9100	0
219	20240802	173300	1074494940	9100	9100	9100	9100	0
220	20240802	173200	1074494940	9100	9100	9100	9100	0
221	20240802	173100	1074494940	9100	9100	9100	9100	0
222	20240802	173000	1074494940	9100	9100	9100	9100	0
223	20240802	172900	1074494940	9100	9100	9100	9100	0
224	20240802	172800	1074494940	9100	9100	9100	9100	0
225	20240802	172700	1074494940	9100	9100	9100	9100	0
226	20240802	172600	1074494940	9100	9100	9100	9100	0
227	20240802	172500	1074494940	9100	9100	9100	9100	0
228	20240802	172400	1074494940	9100	9100	9100	9100	0
229	20240802	172300	1074494940	9100	9100	9100	9100	0
230	20240802	172200	1074494940	9100	9100	9100	9100	0
231	20240802	172100	1074494940	9100	9100	9100	9100	0
232	20240802	172000	1074494940	9100	9100	9100	9100	0
233	20240802	171900	1074494940	9100	9100	9100	9100	0
234	20240802	171800	1074494940	9100	9100	9100	9100	0
235	20240802	171700	1074494940	9100	9100	9100	9100	0
236	20240802	171600	1074494940	9100	9100	9100	9100	0
237	20240802	171500	1074494940	9100	9100	9100	9100	0
238	20240802	171400	1074494940	9100	9100	9100	9100	0
239	20240802	171300	1074494940	9100	9100	9100	9100	0
240	20240802	171200	1074494940	9100	9100	9100	9100	0
241	20240802	171100	1074494940	9100	9100	9100	9100	0
242	20240802	171000	1074494940	9100	9100	9100	9100	1693
243	20240802	170900	1074494940	9100	9100	9100	9100	0
244	20240802	170800	1074494940	9100	9100	9100	9100	0
245	20240802	170700	1074494940	9100	9100	9100	9100	0
246	20240802	170600	1074494940	9100	9100	9100	9100	0
247	20240802	170500	1074494940	9100	9100	9100	9100	0
248	20240802	170400	1074494940	9100	9100	9100	9100	0
249	20240802	170300	1074494940	9100	9100	9100	9100	0
250	20240802	170200	1074494940	9100	9100	9100	9100	0
251	20240802	170100	1074494940	9100	9100	9100	9100	0
252	20240802	170000	1074494940	9100	9100	9100	9100	0
253	20240802	165900	1074494940	9100	9100	9100	9100	0
254	20240802	165800	1074494940	9100	9100	9100	9100	0
255	20240802	165700	1074494940	9100	9100	9100	9100	0
256	20240802	165600	1074494940	9100	9100	9100	9100	0
257	20240802	165500	1074494940	9100	9100	9100	9100	0
258	20240802	165400	1074494940	9100	9100	9100	9100	0
259	20240802	165300	1074494940	9100	9100	9100	9100	0
260	20240802	165200	1074494940	9100	9100	9100	9100	0
261	20240802	165100	1074494940	9100	9100	9100	9100	0
262	20240802	165000	1074494940	9100	9100	9100	9100	0
263	20240802	164900	1074494940	9100	9100	9100	9100	0
264	20240802	164800	1074494940	9100	9100	9100	9100	0
265	20240802	164700	1074494940	9100	9100	9100	9100	0
266	20240802	164600	1074494940	9100	9100	9100	9100	0
267	20240802	164500	1074494940	9100	9100	9100	9100	0
268	20240802	164400	1074494940	9100	9100	9100	9100	0
269	20240802	164300	1074494940	9100	9100	9100	9100	0
270	20240802	164200	1074494940	9100	9100	9100	9100	0
271	20240802	164100	1074494940	9100	9100	9100	9100	0
272	20240802	164000	1074494940	9100	9100	9100	9100	1693
273	20240802	163900	1074494940	9100	9100	9100	9100	0
274	20240802	163800	1074494940	9100	9100	9100	9100	0
275	20240802	163700	1074494940	9100	9100	9100	9100	0
276	20240802	163600	1074494940	9100	9100	9100	9100	0
277	20240802	163500	1074494940	9100	9100	9100	9100	0
278	20240802	163400	1074494940	9100	9100	9100	9100	0
279	20240802	163300	1074494940	9100	9100	9100	9100	0
280	20240802	163200	1074494940	9100	9100	9100	9100	0
281	20240802	163100	1074494940	9100	9100	9100	9100	0
282	20240802	163000	1074494940	9100	9100	9100	9100	0
283	20240802	162900	1074494940	9100	9100	9100	9100	0
284	20240802	162800	1074494940	9100	9100	9100	9100	0
285	20240802	162700	1074494940	9100	9100	9100	9100	0
286	20240802	162600	1074494940	9100	9100	9100	9100	0
287	20240802	162500	1074494940	9100	9100	9100	9100	0
288	20240802	162400	1074494940	9100	9100	9100	9100	0
289	20240802	162300	1074494940	9100	9100	9100	9100	0
290	20240802	162200	1074494940	9100	9100	9100	9100	0
291	20240802	162100	1074494940	9100	9100	9100	9100	0
292	20240802	162000	1074494940	9100	9100	9100	9100	0
293	20240802	161900	1074494940	9100	9100	9100	9100	0
294	20240802	161800	1074494940	9100	9100	9100	9100	0
295	20240802	161700	1074494940	9100	9100	9100	9100	0
296	20240802	161600	1074494940	9100	9100	9100	9100	0
297	20240802	161500	1074494940	9100	9100	9100	9100	0
298	20240802	161400	1074494940	9100	9100	9100	9100	0
299	20240802	161300	1074494940	9100	9100	9100	9100	0
300	20240802	161200	1074494940	9100	9100	9100	9100	0
301	20240802	161100	1074494940	9100	9100	9100	9100	0
302	20240802	161000	1074494940	9100	9100	9100	9100	1693
303	20240802	160900	1074494940	9100	9100	9100	9100	0
304	20240802	160800	1074494940	9100	9100	9100	9100	0
305	20240802	160700	1074494940	9100	9100	9100	9100	0
306	20240802	160600	1074494940	9100	9100	9100	9100	0
307	20240802	160500	1074494940	9100	9100	9100	9100	0
308	20240802	160400	1074494940	9100	9100	9100	9100	0
309	20240802	160300	1074494940	9100	9100	9100	9100	0
310	20240802	160200	1074494940	9100	9100	9100	9100	0
311	20240802	160100	1074494940	9100	9100	9100	9100	0
312	20240802	160000	1074494940	9100	9100	9100	9100	0
313	20240802	155900	1074494940	9100	9100	9100	9100	0
314	20240802	155800	1074494940	9100	9100	9100	9100	0
315	20240802	155700	1074494940	9100	9100	9100	9100	0
316	20240802	155600	1074494940	9100	9100	9100	9100	0
317	20240802	155500	1074494940	9100	9100	9100	9100	0
318	20240802	155400	1074494940	9100	9100	9100	9100	0
319	20240802	155300	1074494940	9100	9100	9100	9100	0
320	20240802	155200	1074494940	9100	9100	9100	9100	0
321	20240802	155100	1074494940	9100	9100	9100	9100	0
322	20240802	155000	1074494940	9100	9100	9100	9100	0
323	20240802	154900	1074494940	9100	9100	9100	9100	0
324	20240802	154800	1074494940	9100	9100	9100	9100	0
325	20240802	154700	1074494940	9100	9100	9100	9100	0
326	20240802	154600	1074494940	9100	9100	9100	9100	0
327	20240802	154500	1074494940	9100	9100	9100	9100	0
328	20240802	154400	1074494940	9100	9100	9100	9100	0
329	20240802	154300	1074494940	9100	9100	9100	9100	0
330	20240802	154200	1074494940	9100	9100	9100	9100	0
331	20240802	154100	1074494940	9100	9100	9100	9100	0
332	20240802	154000	1074494940	9100	9100	9100	9100	1693
333	20240802	153900	1074494940	9100	9100	9100	9100	0
334	20240802	153800	1074494940	9100	9100	9100	9100	0
335	20240802	153700	1074494940	9100	9100	9100	9100	0
336	20240802	153600	1074494940	9100	9100	9100	9100	0
337	20240802	153500	1074494940	9100	9100	9100	9100	0
338	20240802	153400	1074494940	9100	9100	9100	9100	0
339	20240802	153300	1074494940	9100	9100	9100	9100	0
340	20240802	153200	1074494940	9100	9100	9100	9100	0
341	20240802	153100	1074494940	9100	9100	9100	9100	0
342	20240802	153000	1074494940	9100	9100	9100	9100	1693
343	20240802	152900	1059088640	9100	9100	9100	9100	0
344	20240802	152800	1059088640	9100	9100	9100	9100	0
345	20240802	152700	1059088640	9100	9100	9100	9100	0
346	20240802	152600	1059088640	9100	9100	9100	9100	0
347	20240802	152500	1059088640	9100	9100	9100	9100	0
348	20240802	152400	1059088640	9100	9100	9100	9100	0
349	20240802	152300	1059088640	9100	9100	9100	9100	0
350	20240802	152200	1059088640	9100	9100	9100	9100	0
351	20240802	152100	1059088640	9100	9100	9100	9100	0
352	20240802	152000	1059088640	9100	9100	9100	9100	0
353	20240802	151900	1059088640	9100	9120	9120	9100	1221
354	20240802	151800	1047975540	9120	9120	9120	9110	621
355	20240802	151700	1042315830	9110	9110	9120	9110	79
356	20240802	151600	1041596130	9120	9120	9120	9120	8
357	20240802	151500	1041523170	9110	9110	9110	9110	364
358	20240802	151400	1038207130	9110	9110	9110	9110	6
359	20240802	151300	1038152470	9100	9100	9100	9100	1381
360	20240802	151200	1025585370	9130	9130	9130	9130	38
361	20240802	151100	1025238430	9100	9100	9100	9100	3477
362	20240802	151000	993597730	9100	9100	9100	9100	497
363	20240802	150900	989075030	9100	9100	9100	9100	507
364	20240802	150800	984461330	9100	9130	9130	9100	1634
365	20240802	150700	969589130	9130	9150	9150	9130	227
366	20240802	150600	967516560	9150	9100	9150	9100	27
367	20240802	150500	967269860	9100	9100	9100	9100	0
368	20240802	150400	967269860	9100	9110	9110	9100	132
369	20240802	150300	966068280	9110	9110	9110	9110	488
370	20240802	150200	961622600	9110	9110	9110	9110	60
371	20240802	150100	961076000	9110	9110	9110	9110	274
372	20240802	150000	958579860	9110	9110	9110	9110	0
373	20240802	145900	958579860	9110	9110	9110	9110	11
374	20240802	145800	958479650	9110	9110	9110	9110	0
375	20240802	145700	958479650	9110	9130	9130	9110	393
376	20240802	145600	954897290	9130	9150	9150	9130	482
377	20240802	145500	950489880	9140	9200	9200	9140	143
378	20240802	145400	949181750	9200	9210	9210	9200	132
379	20240802	145300	947966250	9200	9200	9200	9200	3
380	20240802	145200	947938650	9210	9150	9210	9150	18
381	20240802	145100	947773830	9150	9120	9150	9120	1056
382	20240802	145000	938139280	9140	9140	9140	9140	107
383	20240802	144900	937161300	9130	9130	9140	9130	64
384	20240802	144800	936576970	9100	9100	9100	9100	0
385	20240802	144700	936576970	9100	9120	9120	9100	1386
386	20240802	144600	923952770	9110	9220	9220	9110	397
387	20240802	144500	920332710	9160	9160	9160	9160	0
388	20240802	144400	920332710	9160	9160	9160	9160	7
389	20240802	144300	920268590	9160	9160	9160	9160	9
390	20240802	144200	920186150	9160	9140	9160	9140	14
391	20240802	144100	920058110	9110	9130	9130	9110	1400
392	20240802	144000	907302140	9130	9130	9130	9130	1
393	20240802	143900	907293010	9140	9130	9140	9120	44
394	20240802	143800	906891640	9120	9130	9140	9120	70
395	20240802	143700	906252660	9140	9110	9140	9110	407
396	20240802	143600	902544770	9140	9120	9140	9110	701
397	20240802	143500	896155630	9120	9120	9120	9120	0
398	20240802	143400	896155630	9120	9100	9120	9100	721
399	20240802	143300	889588630	9110	9110	9110	9110	53
400	20240802	143200	889105800	9110	9100	9110	9100	2112
401	20240802	143100	869886590	9120	9110	9120	9110	6
402	20240802	143000	869831920	9110	9130	9130	9110	36
403	20240802	142900	869503620	9130	9130	9130	9130	3
404	20240802	142800	869476230	9130	9130	9130	9130	0
405	20240802	142700	869476230	9130	9140	9140	9100	2195
406	20240802	142600	849485930	9140	9160	9160	9140	14
407	20240802	142500	849357940	9160	9160	9160	9160	106
408	20240802	142400	848386980	9120	9120	9120	9120	440
409	20240802	142300	844374180	9110	9110	9110	9110	2002
410	20240802	142200	826135960	9120	9130	9130	9120	560
411	20240802	142100	821028530	9140	9140	9140	9140	0
412	20240802	142000	821028530	9140	9150	9150	9140	10
413	20240802	141900	820937110	9150	9160	9160	9150	5
414	20240802	141800	820891350	9160	9160	9160	9160	4
415	20240802	141700	820854710	9160	9160	9160	9160	0
416	20240802	141600	820854710	9160	9160	9160	9160	0
417	20240802	141500	820854710	9160	9160	9160	9160	0
418	20240802	141400	820854710	9160	9160	9160	9160	2
419	20240802	141300	820836390	9160	9160	9160	9160	8
420	20240802	141200	820763110	9160	9160	9160	9160	100
421	20240802	141100	819847110	9120	9160	9160	9120	2800
422	20240802	141000	794261340	9180	9180	9180	9180	30
423	20240802	140900	793985940	9150	9150	9150	9150	0
424	20240802	140800	793985940	9150	9160	9160	9150	1113
425	20240802	140700	783793910	9160	9160	9160	9160	1903
426	20240802	140600	766362430	9160	9170	9170	9160	145
427	20240802	140500	765034190	9220	9220	9220	9220	0
428	20240802	140400	765034190	9220	9220	9220	9220	0
429	20240802	140300	765034190	9220	9220	9220	9220	0
430	20240802	140200	765034190	9220	9220	9220	9220	453
431	20240802	140100	760857530	9220	9210	9220	9210	255
432	20240802	140000	758506610	9170	9170	9170	9170	163
433	20240802	135900	757011900	9180	9180	9180	9180	240
434	20240802	135800	754808700	9180	9180	9180	9180	2
435	20240802	135700	754790340	9180	9180	9180	9180	10
436	20240802	135600	754698540	9180	9180	9180	9180	1761
437	20240802	135500	738532560	9180	9180	9180	9180	0
438	20240802	135400	738532560	9180	9180	9180	9180	158
439	20240802	135300	737082120	9180	9180	9180	9180	0
440	20240802	135200	737082120	9180	9180	9180	9180	0
441	20240802	135100	737082120	9180	9180	9180	9180	78
442	20240802	135000	736366080	9190	9180	9190	9180	236
443	20240802	134900	734197600	9190	9200	9200	9190	424
444	20240802	134800	730299010	9200	9200	9200	9200	0
445	20240802	134700	730299010	9200	9200	9200	9200	200
446	20240802	134600	728459010	9190	9190	9190	9190	0
447	20240802	134500	728459010	9190	9190	9190	9190	0
448	20240802	134400	728459010	9190	9190	9190	9190	0
449	20240802	134300	728459010	9190	9180	9190	9180	8
450	20240802	134200	728385510	9180	9180	9180	9180	5
451	20240802	134100	728339610	9180	9180	9180	9160	576
452	20240802	134000	723055210	9180	9190	9190	9180	127
453	20240802	133900	721889320	9190	9190	9190	9190	0
454	20240802	133800	721889320	9190	9190	9190	9190	41
455	20240802	133700	721512530	9190	9200	9200	9190	438
456	20240802	133600	717482970	9200	9220	9220	9200	178
457	20240802	133500	715845300	9220	9220	9220	9210	383
458	20240802	133400	712317710	9220	9220	9220	9220	0
459	20240802	133300	712317710	9220	9220	9220	9220	5
460	20240802	133200	712271610	9220	9220	9220	9220	7
461	20240802	133100	712207070	9220	9220	9220	9220	2
462	20240802	133000	712188630	9220	9220	9220	9220	0
463	20240802	132900	712188630	9220	9230	9230	9220	1128
464	20240802	132800	701782180	9230	9230	9230	9230	0
465	20240802	132700	701782180	9230	9230	9230	9230	0
466	20240802	132600	701782180	9230	9230	9230	9230	150
467	20240802	132500	700397680	9230	9230	9230	9230	0
468	20240802	132400	700397680	9230	9230	9230	9230	0
469	20240802	132300	700397680	9230	9230	9230	9230	0
470	20240802	132200	700397680	9230	9230	9230	9230	0
471	20240802	132100	700397680	9230	9230	9230	9230	0
472	20240802	132000	700397680	9230	9230	9230	9230	100
473	20240802	131900	699474680	9230	9230	9230	9230	110
474	20240802	131800	698459380	9230	9230	9230	9230	0
475	20240802	131700	698459380	9230	9230	9230	9230	0
476	20240802	131600	698459380	9230	9230	9230	9230	0
477	20240802	131500	698459380	9230	9230	9230	9230	0
478	20240802	131400	698459380	9230	9230	9230	9230	0
479	20240802	131300	698459380	9230	9230	9230	9230	10
480	20240802	131200	698367080	9220	9220	9220	9220	0
481	20240802	131100	698367080	9220	9220	9220	9220	0
482	20240802	131000	698367080	9220	9220	9220	9220	0
483	20240802	130900	698367080	9220	9240	9240	9220	395
484	20240802	130800	694719800	9240	9240	9240	9240	3
485	20240802	130700	694692080	9290	9290	9290	9290	0
486	20240802	130600	694692080	9290	9290	9290	9290	0
487	20240802	130500	694692080	9290	9280	9290	9280	2
488	20240802	130400	694673510	9230	9230	9230	9230	0
489	20240802	130300	694673510	9230	9230	9230	9230	0
490	20240802	130200	694673510	9230	9230	9230	9230	0
491	20240802	130100	694673510	9230	9230	9230	9230	10
492	20240802	130000	694581210	9220	9220	9220	9220	0
493	20240802	125900	694581210	9220	9220	9220	9220	0
494	20240802	125800	694581210	9220	9220	9220	9220	0
495	20240802	125700	694581210	9220	9220	9220	9220	0
496	20240802	125600	694581210	9220	9220	9220	9220	0
497	20240802	125500	694581210	9220	9220	9220	9220	0
498	20240802	125400	694581210	9220	9250	9250	9220	1906
499	20240802	125300	677002370	9300	9300	9300	9300	0
500	20240802	125200	677002370	9300	9300	9300	9300	0
501	20240802	125100	677002370	9300	9300	9300	9300	0
502	20240802	125000	677002370	9300	9300	9300	9300	0
503	20240802	124900	677002370	9300	9300	9300	9300	0
504	20240802	124800	677002370	9300	9300	9300	9300	0
505	20240802	124700	677002370	9300	9290	9300	9290	10
506	20240802	124600	676909430	9230	9230	9230	9230	5
507	20240802	124500	676863280	9230	9230	9230	9230	0
508	20240802	124400	676863280	9230	9240	9240	9230	2000
509	20240802	124300	658389650	9220	9220	9220	9220	0
510	20240802	124200	658389650	9220	9220	9220	9220	0
511	20240802	124100	658389650	9220	9220	9220	9220	0
512	20240802	124000	658389650	9220	9220	9220	9220	0
513	20240802	123900	658389650	9220	9220	9220	9220	0
514	20240802	123800	658389650	9220	9220	9220	9220	0
515	20240802	123700	658389650	9220	9230	9230	9220	20
516	20240802	123600	658205190	9230	9220	9230	9220	379
517	20240802	123500	654707250	9230	9230	9230	9230	15
518	20240802	123400	654568800	9230	9230	9230	9230	22
519	20240802	123300	654365740	9230	9230	9230	9230	200
520	20240802	123200	652519740	9230	9230	9230	9230	12
521	20240802	123100	652408980	9230	9230	9230	9230	153
522	20240802	123000	650996790	9220	9220	9220	9220	34
523	20240802	122900	650683310	9220	9220	9220	9220	61
524	20240802	122800	650120890	9160	9160	9160	9160	1
525	20240802	122700	650111730	9150	9150	9150	9150	0
526	20240802	122600	650111730	9150	9150	9150	9150	0
527	20240802	122500	650111730	9150	9210	9210	9150	991
528	20240802	122400	641013950	9210	9230	9230	9210	119
529	20240802	122300	639917780	9230	9230	9230	9230	0
530	20240802	122200	639917780	9230	9200	9230	9200	200
531	20240802	122100	638077450	9200	9200	9200	9200	0
532	20240802	122000	638077450	9200	9200	9200	9200	0
533	20240802	121900	638077450	9200	9200	9200	9200	0
534	20240802	121800	638077450	9200	9210	9210	9200	300
535	20240802	121700	635314910	9230	9230	9230	9230	0
536	20240802	121600	635314910	9230	9230	9230	9230	11
537	20240802	121500	635213380	9210	9210	9210	9210	14
538	20240802	121400	635084440	9210	9210	9210	9210	0
539	20240802	121300	635084440	9210	9210	9210	9210	0
540	20240802	121200	635084440	9210	9210	9210	9210	0
541	20240802	121100	635084440	9210	9210	9210	9210	110
542	20240802	121000	634071340	9210	9210	9210	9210	1
543	20240802	120900	634062130	9220	9220	9220	9220	50
544	20240802	120800	633601130	9210	9210	9210	9210	0
545	20240802	120700	633601130	9210	9220	9220	9210	85
546	20240802	120600	632818180	9230	9230	9230	9230	4
547	20240802	120500	632781260	9230	9230	9230	9230	0
548	20240802	120400	632781260	9230	9220	9230	9220	34
549	20240802	120300	632467770	9210	9210	9210	9210	16
550	20240802	120200	632320410	9220	9220	9220	9220	0
551	20240802	120100	632320410	9220	9220	9220	9220	0
552	20240802	120000	632320410	9220	9220	9220	9220	20
553	20240802	115900	632136010	9230	9230	9230	9230	0
554	20240802	115800	632136010	9230	9230	9230	9230	0
555	20240802	115700	632136010	9230	9230	9230	9230	0
556	20240802	115600	632136010	9230	9230	9230	9230	368
557	20240802	115500	628739370	9230	9230	9230	9230	478
558	20240802	115400	624327430	9230	9230	9230	9230	0
559	20240802	115300	624327430	9230	9230	9230	9230	0
560	20240802	115200	624327430	9230	9230	9230	9230	1
561	20240802	115100	624318200	9230	9230	9230	9230	0
562	20240802	115000	624318200	9230	9230	9230	9230	0
563	20240802	114900	624318200	9230	9230	9230	9230	0
564	20240802	114800	624318200	9230	9240	9240	9140	4716
565	20240802	114700	580914850	9250	9250	9250	9250	100
566	20240802	114600	579989850	9240	9240	9240	9240	0
567	20240802	114500	579989850	9240	9240	9240	9240	50
568	20240802	114400	579527850	9240	9240	9240	9240	0
569	20240802	114300	579527850	9240	9240	9240	9240	0
570	20240802	114200	579527850	9240	9240	9240	9240	260
571	20240802	114100	577125450	9280	9280	9280	9280	0
572	20240802	114000	577125450	9280	9240	9280	9240	22
573	20240802	113900	576922090	9230	9230	9230	9230	5
574	20240802	113800	576875940	9230	9230	9230	9230	0
575	20240802	113700	576875940	9230	9260	9260	9230	996
576	20240802	113600	567672800	9270	9270	9270	9270	50
577	20240802	113500	567209300	9290	9290	9290	9290	0
578	20240802	113400	567209300	9290	9290	9290	9290	0
579	20240802	113300	567209300	9290	9240	9290	9240	5
580	20240802	113200	567163050	9240	9240	9240	9240	0
581	20240802	113100	567163050	9240	9280	9280	9240	3000
582	20240802	113000	539386440	9280	9280	9280	9280	0
583	20240802	112900	539386440	9280	9280	9280	9280	0
584	20240802	112800	539386440	9280	9280	9280	9280	40
585	20240802	112700	539015240	9280	9280	9280	9280	0
586	20240802	112600	539015240	9280	9280	9280	9280	2
587	20240802	112500	538996680	9270	9290	9290	9270	544
588	20240802	112400	533947190	9290	9290	9290	9290	0
589	20240802	112300	533947190	9290	9290	9290	9290	300
590	20240802	112200	531160190	9290	9290	9290	9290	0
591	20240802	112100	531160190	9290	9290	9290	9290	0
592	20240802	112000	531160190	9290	9290	9290	9290	0
593	20240802	111900	531160190	9290	9290	9290	9290	30
594	20240802	111800	530881490	9290	9290	9340	9290	220
595	20240802	111700	528837390	9290	9300	9300	9290	30
596	20240802	111600	528558640	9290	9290	9290	9290	0
597	20240802	111500	528558640	9290	9290	9290	9290	50
598	20240802	111400	528094140	9290	9280	9290	9280	137
599	20240802	111300	526822270	9290	9290	9290	9290	3
600	20240802	111200	526794400	9290	9290	9290	9290	266
601	20240802	111100	524323260	9300	9300	9300	9300	500
602	20240802	111000	519673260	9300	9300	9300	9300	0
603	20240802	110900	519673260	9300	9300	9300	9300	0
604	20240802	110800	519673260	9300	9300	9300	9300	0
605	20240802	110700	519673260	9300	9300	9300	9300	5
606	20240802	110600	519626760	9300	9300	9300	9300	1
607	20240802	110500	519617460	9300	9300	9300	9300	0
608	20240802	110400	519617460	9300	9300	9300	9300	417
609	20240802	110300	515739360	9340	9340	9340	9340	0
610	20240802	110200	515739360	9340	9330	9340	9330	2
611	20240802	110100	515720690	9300	9300	9300	9300	251
612	20240802	110000	513386390	9300	9300	9300	9300	0
613	20240802	105900	513386390	9300	9300	9300	9300	10
614	20240802	105800	513293390	9340	9320	9340	9320	62
615	20240802	105700	512714710	9350	9350	9350	9350	0
616	20240802	105600	512714710	9350	9350	9350	9350	7
617	20240802	105500	512649260	9350	9320	9350	9320	22
618	20240802	105400	512444190	9350	9350	9350	9350	257
619	20240802	105300	510041240	9350	9350	9350	9350	0
620	20240802	105200	510041240	9350	9350	9350	9350	0
621	20240802	105100	510041240	9350	9350	9350	9350	0
622	20240802	105000	510041240	9350	9350	9350	9350	1
623	20240802	104900	510031890	9350	9320	9350	9300	3001
624	20240802	104800	482108960	9350	9350	9350	9350	400
625	20240802	104700	478368960	9350	9350	9350	9350	314
626	20240802	104600	475433060	9350	9350	9350	9350	2
627	20240802	104500	475414360	9320	9320	9320	9320	14
628	20240802	104400	475283880	9390	9390	9390	9390	0
629	20240802	104300	475283880	9390	9390	9390	9390	0
630	20240802	104200	475283880	9390	9380	9390	9320	629
631	20240802	104100	469412270	9380	9380	9380	9380	0
632	20240802	104000	469412270	9380	9340	9380	9340	6
633	20240802	103900	469356190	9380	9390	9390	9320	345
634	20240802	103800	466136510	9390	9390	9390	9390	0
635	20240802	103700	466136510	9390	9390	9390	9390	0
636	20240802	103600	466136510	9390	9400	9400	9330	36
637	20240802	103500	465798390	9400	9400	9400	9400	0
638	20240802	103400	465798390	9400	9400	9400	9400	0
639	20240802	103300	465798390	9400	9330	9400	9330	1001
640	20240802	103200	456458990	9400	9400	9400	9400	0
641	20240802	103100	456458990	9400	9400	9400	9400	0
642	20240802	103000	456458990	9400	9370	9400	9320	220
643	20240802	102900	454407050	9370	9420	9420	9350	1330
644	20240802	102800	441966060	9420	9420	9420	9420	0
645	20240802	102700	441966060	9420	9420	9420	9420	1
646	20240802	102600	441956640	9420	9380	9420	9370	379
647	20240802	102500	438405170	9420	9410	9420	9410	14
648	20240802	102400	438273420	9420	9420	9420	9420	5
649	20240802	102300	438226320	9420	9420	9420	9420	0
650	20240802	102200	438226320	9420	9380	9420	9380	23
651	20240802	102100	438010180	9420	9370	9420	9370	28
652	20240802	102000	437747520	9370	9390	9390	9370	1018
653	20240802	101900	428199310	9390	9390	9390	9390	59
654	20240802	101800	427645300	9440	9440	9440	9440	10
655	20240802	101700	427550900	9460	9460	9460	9460	0
656	20240802	101600	427550900	9460	9460	9460	9460	0
657	20240802	101500	427550900	9460	9460	9460	9460	0
658	20240802	101400	427550900	9460	9400	9460	9400	3
659	20240802	101300	427522590	9380	9380	9380	9380	83
660	20240802	101200	426744050	9380	9380	9380	9370	13
661	20240802	101100	426622130	9380	9380	9380	9380	70
662	20240802	101000	425965530	9380	9380	9380	9380	101
663	20240802	100900	425018150	9380	9370	9380	9370	10
664	20240802	100800	424924430	9380	9350	9380	9350	261
665	20240802	100700	422478850	9370	9370	9370	9350	13
666	20240802	100600	422357240	9370	9370	9370	9370	0
667	20240802	100500	422357240	9370	9370	9370	9370	0
668	20240802	100400	422357240	9370	9350	9370	9350	435
669	20240802	100300	418288510	9350	9350	9350	9350	67
670	20240802	100200	417662060	9350	9350	9350	9350	53
671	20240802	100100	417166510	9350	9350	9350	9350	2
672	20240802	100000	417147810	9290	9320	9320	9290	21
673	20240802	095900	416952690	9350	9350	9350	9350	2
674	20240802	095800	416933990	9270	9270	9270	9270	0
675	20240802	095700	416933990	9270	9270	9270	9270	0
676	20240802	095600	416933990	9270	9320	9320	9270	221
677	20240802	095500	414884370	9320	9280	9320	9270	730
678	20240802	095400	408109930	9280	9330	9330	9270	1029
679	20240802	095300	398560320	9330	9300	9330	9280	1001
680	20240802	095200	389268550	9360	9320	9360	9280	1351
681	20240802	095100	376703080	9320	9360	9360	9310	178
682	20240802	095000	375040750	9360	9320	9360	9320	68
683	20240802	094900	374406790	9360	9360	9360	9320	136
684	20240802	094800	373136320	9360	9330	9360	9310	6
685	20240802	094700	373080380	9360	9310	9360	9310	3
686	20240802	094600	373052400	9360	9310	9360	9300	906
687	20240802	094500	364623020	9300	9300	9300	9300	500
688	20240802	094400	359973020	9300	9300	9300	9300	0
689	20240802	094300	359973020	9300	9300	9300	9300	0
690	20240802	094200	359973020	9300	9300	9300	9300	0
691	20240802	094100	359973020	9300	9300	9300	9300	315
692	20240802	094000	357043520	9290	9350	9350	9290	429
693	20240802	093900	353052750	9360	9360	9360	9350	29
694	20240802	093800	352781350	9370	9350	9370	9350	346
695	20240802	093700	349544010	9350	9340	9350	9340	1060
696	20240802	093600	339641550	9330	9330	9340	9290	281
697	20240802	093500	337027000	9300	9320	9320	9290	1002
698	20240802	093400	327708310	9340	9310	9340	9310	641
699	20240802	093300	321738850	9310	9310	9310	9310	13
700	20240802	093200	321617820	9310	9280	9310	9280	485
701	20240802	093100	317110730	9280	9200	9280	9200	1179
702	20240802	093000	306250490	9280	9270	9280	9270	402
703	20240802	092900	302523930	9280	9280	9310	9140	1031
704	20240802	092800	293015910	9250	9250	9280	9100	2998
705	20240802	092700	265463420	9290	9180	9290	9150	2154
706	20240802	092600	245677040	9260	9240	9280	9160	1836
707	20240802	092500	228757060	9200	9310	9310	9200	3031
708	20240802	092400	200688890	9320	9340	9340	9320	397
709	20240802	092300	196987440	9340	9370	9370	9340	319
710	20240802	092200	194003510	9360	9350	9380	9300	2065
711	20240802	092100	174763720	9390	9310	9390	9310	1518
712	20240802	092000	160597360	9310	9380	9380	9310	858
713	20240802	091900	152576090	9390	9350	9390	9310	1477
714	20240802	091800	138793840	9360	9370	9390	9350	948
715	20240802	091700	129917010	9370	9390	9390	9370	19
716	20240802	091600	129738790	9390	9460	9470	9350	2930
717	20240802	091500	102205600	9460	9440	9470	9440	624
718	20240802	091400	96314790	9450	9460	9460	9450	427
719	20240802	091300	92279050	9460	9480	9480	9460	1275
720	20240802	091200	80211060	9460	9510	9510	9460	994
721	20240802	091100	70773670	9510	9520	9520	9510	1031
722	20240802	091000	60963450	9520	9550	9550	9500	1541
723	20240802	090900	46294710	9560	9640	9640	9560	320
724	20240802	090800	43224980	9640	9680	9680	9640	93
725	20240802	090700	42325940	9650	9680	9680	9650	328
726	20240802	090600	39158610	9650	9640	9650	9640	53
727	20240802	090500	38647260	9640	9660	9660	9640	5
728	20240802	090400	38598990	9710	9620	9710	9620	709
729	20240802	090300	31769220	9630	9650	9650	9550	798
730	20240802	090200	24112480	9650	9670	9670	9610	393
731	20240802	090100	20333700	9730	9730	9730	9730	0
732	20240802	090000	20333700	9730	9730	9730	9630	2090