KissMeData/311320/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210400	375097850	8930	8930	8930	8930	511
3	20240802	210300	375097850	8930	8930	8930	8930	0
4	20240802	210200	375097850	8930	8930	8930	8930	0
5	20240802	210100	375097850	8930	8930	8930	8930	0
6	20240802	210000	375097850	8930	8930	8930	8930	0
7	20240802	205900	375097850	8930	8930	8930	8930	0
8	20240802	205800	375097850	8930	8930	8930	8930	0
9	20240802	205700	375097850	8930	8930	8930	8930	0
10	20240802	205600	375097850	8930	8930	8930	8930	0
11	20240802	205500	375097850	8930	8930	8930	8930	0
12	20240802	205400	375097850	8930	8930	8930	8930	0
13	20240802	205300	375097850	8930	8930	8930	8930	0
14	20240802	205200	375097850	8930	8930	8930	8930	0
15	20240802	205100	375097850	8930	8930	8930	8930	0
16	20240802	205000	375097850	8930	8930	8930	8930	0
17	20240802	204900	375097850	8930	8930	8930	8930	0
18	20240802	204800	375097850	8930	8930	8930	8930	0
19	20240802	204700	375097850	8930	8930	8930	8930	0
20	20240802	204600	375097850	8930	8930	8930	8930	0
21	20240802	204500	375097850	8930	8930	8930	8930	0
22	20240802	204400	375097850	8930	8930	8930	8930	0
23	20240802	204300	375097850	8930	8930	8930	8930	0
24	20240802	204200	375097850	8930	8930	8930	8930	0
25	20240802	204100	375097850	8930	8930	8930	8930	0
26	20240802	204000	375097850	8930	8930	8930	8930	0
27	20240802	203900	375097850	8930	8930	8930	8930	0
28	20240802	203800	375097850	8930	8930	8930	8930	0
29	20240802	203700	375097850	8930	8930	8930	8930	0
30	20240802	203600	375097850	8930	8930	8930	8930	0
31	20240802	203500	375097850	8930	8930	8930	8930	0
32	20240802	203400	375097850	8930	8930	8930	8930	511
33	20240802	203300	375097850	8930	8930	8930	8930	0
34	20240802	203200	375097850	8930	8930	8930	8930	0
35	20240802	203100	375097850	8930	8930	8930	8930	0
36	20240802	203000	375097850	8930	8930	8930	8930	0
37	20240802	202900	375097850	8930	8930	8930	8930	0
38	20240802	202800	375097850	8930	8930	8930	8930	0
39	20240802	202700	375097850	8930	8930	8930	8930	0
40	20240802	202600	375097850	8930	8930	8930	8930	0
41	20240802	202500	375097850	8930	8930	8930	8930	0
42	20240802	202400	375097850	8930	8930	8930	8930	0
43	20240802	202300	375097850	8930	8930	8930	8930	0
44	20240802	202200	375097850	8930	8930	8930	8930	0
45	20240802	202100	375097850	8930	8930	8930	8930	0
46	20240802	202000	375097850	8930	8930	8930	8930	0
47	20240802	201900	375097850	8930	8930	8930	8930	0
48	20240802	201800	375097850	8930	8930	8930	8930	0
49	20240802	201700	375097850	8930	8930	8930	8930	0
50	20240802	201600	375097850	8930	8930	8930	8930	0
51	20240802	201500	375097850	8930	8930	8930	8930	0
52	20240802	201400	375097850	8930	8930	8930	8930	0
53	20240802	201300	375097850	8930	8930	8930	8930	0
54	20240802	201200	375097850	8930	8930	8930	8930	0
55	20240802	201100	375097850	8930	8930	8930	8930	0
56	20240802	201000	375097850	8930	8930	8930	8930	0
57	20240802	200900	375097850	8930	8930	8930	8930	0
58	20240802	200800	375097850	8930	8930	8930	8930	0
59	20240802	200700	375097850	8930	8930	8930	8930	0
60	20240802	200600	375097850	8930	8930	8930	8930	0
61	20240802	200500	375097850	8930	8930	8930	8930	0
62	20240802	200400	375097850	8930	8930	8930	8930	511
63	20240802	200300	375097850	8930	8930	8930	8930	0
64	20240802	200200	375097850	8930	8930	8930	8930	0
65	20240802	200100	375097850	8930	8930	8930	8930	0
66	20240802	200000	375097850	8930	8930	8930	8930	0
67	20240802	195900	375097850	8930	8930	8930	8930	0
68	20240802	195800	375097850	8930	8930	8930	8930	0
69	20240802	195700	375097850	8930	8930	8930	8930	0
70	20240802	195600	375097850	8930	8930	8930	8930	0
71	20240802	195500	375097850	8930	8930	8930	8930	0
72	20240802	195400	375097850	8930	8930	8930	8930	0
73	20240802	195300	375097850	8930	8930	8930	8930	0
74	20240802	195200	375097850	8930	8930	8930	8930	0
75	20240802	195100	375097850	8930	8930	8930	8930	0
76	20240802	195000	375097850	8930	8930	8930	8930	0
77	20240802	194900	375097850	8930	8930	8930	8930	0
78	20240802	194800	375097850	8930	8930	8930	8930	0
79	20240802	194700	375097850	8930	8930	8930	8930	0
80	20240802	194600	375097850	8930	8930	8930	8930	0
81	20240802	194500	375097850	8930	8930	8930	8930	0
82	20240802	194400	375097850	8930	8930	8930	8930	0
83	20240802	194300	375097850	8930	8930	8930	8930	0
84	20240802	194200	375097850	8930	8930	8930	8930	0
85	20240802	194100	375097850	8930	8930	8930	8930	0
86	20240802	194000	375097850	8930	8930	8930	8930	0
87	20240802	193900	375097850	8930	8930	8930	8930	0
88	20240802	193800	375097850	8930	8930	8930	8930	0
89	20240802	193700	375097850	8930	8930	8930	8930	0
90	20240802	193600	375097850	8930	8930	8930	8930	0
91	20240802	193500	375097850	8930	8930	8930	8930	0
92	20240802	193400	375097850	8930	8930	8930	8930	511
93	20240802	193300	375097850	8930	8930	8930	8930	0
94	20240802	193200	375097850	8930	8930	8930	8930	0
95	20240802	193100	375097850	8930	8930	8930	8930	0
96	20240802	193000	375097850	8930	8930	8930	8930	0
97	20240802	192900	375097850	8930	8930	8930	8930	0
98	20240802	192800	375097850	8930	8930	8930	8930	0
99	20240802	192700	375097850	8930	8930	8930	8930	0
100	20240802	192600	375097850	8930	8930	8930	8930	0
101	20240802	192500	375097850	8930	8930	8930	8930	0
102	20240802	192400	375097850	8930	8930	8930	8930	0
103	20240802	192300	375097850	8930	8930	8930	8930	0
104	20240802	192200	375097850	8930	8930	8930	8930	0
105	20240802	192100	375097850	8930	8930	8930	8930	0
106	20240802	192000	375097850	8930	8930	8930	8930	0
107	20240802	191900	375097850	8930	8930	8930	8930	0
108	20240802	191800	375097850	8930	8930	8930	8930	0
109	20240802	191700	375097850	8930	8930	8930	8930	0
110	20240802	191600	375097850	8930	8930	8930	8930	0
111	20240802	191500	375097850	8930	8930	8930	8930	0
112	20240802	191400	375097850	8930	8930	8930	8930	0
113	20240802	191300	375097850	8930	8930	8930	8930	0
114	20240802	191200	375097850	8930	8930	8930	8930	0
115	20240802	191100	375097850	8930	8930	8930	8930	0
116	20240802	191000	375097850	8930	8930	8930	8930	0
117	20240802	190900	375097850	8930	8930	8930	8930	0
118	20240802	190800	375097850	8930	8930	8930	8930	0
119	20240802	190700	375097850	8930	8930	8930	8930	0
120	20240802	190600	375097850	8930	8930	8930	8930	0
121	20240802	190500	375097850	8930	8930	8930	8930	0
122	20240802	190400	375097850	8930	8930	8930	8930	511
123	20240802	190300	375097850	8930	8930	8930	8930	0
124	20240802	190200	375097850	8930	8930	8930	8930	0
125	20240802	190100	375097850	8930	8930	8930	8930	0
126	20240802	190000	375097850	8930	8930	8930	8930	0
127	20240802	185900	375097850	8930	8930	8930	8930	0
128	20240802	185800	375097850	8930	8930	8930	8930	0
129	20240802	185700	375097850	8930	8930	8930	8930	0
130	20240802	185600	375097850	8930	8930	8930	8930	0
131	20240802	185500	375097850	8930	8930	8930	8930	0
132	20240802	185400	375097850	8930	8930	8930	8930	0
133	20240802	185300	375097850	8930	8930	8930	8930	0
134	20240802	185200	375097850	8930	8930	8930	8930	0
135	20240802	185100	375097850	8930	8930	8930	8930	0
136	20240802	185000	375097850	8930	8930	8930	8930	0
137	20240802	184900	375097850	8930	8930	8930	8930	0
138	20240802	184800	375097850	8930	8930	8930	8930	0
139	20240802	184700	375097850	8930	8930	8930	8930	0
140	20240802	184600	375097850	8930	8930	8930	8930	0
141	20240802	184500	375097850	8930	8930	8930	8930	0
142	20240802	184400	375097850	8930	8930	8930	8930	0
143	20240802	184300	375097850	8930	8930	8930	8930	0
144	20240802	184200	375097850	8930	8930	8930	8930	0
145	20240802	184100	375097850	8930	8930	8930	8930	0
146	20240802	184000	375097850	8930	8930	8930	8930	0
147	20240802	183900	375097850	8930	8930	8930	8930	0
148	20240802	183800	375097850	8930	8930	8930	8930	0
149	20240802	183700	375097850	8930	8930	8930	8930	0
150	20240802	183600	375097850	8930	8930	8930	8930	0
151	20240802	183500	375097850	8930	8930	8930	8930	0
152	20240802	183400	375097850	8930	8930	8930	8930	511
153	20240802	183300	375097850	8930	8930	8930	8930	0
154	20240802	183200	375097850	8930	8930	8930	8930	0
155	20240802	183100	375097850	8930	8930	8930	8930	0
156	20240802	183000	375097850	8930	8930	8930	8930	0
157	20240802	182900	375097850	8930	8930	8930	8930	0
158	20240802	182800	375097850	8930	8930	8930	8930	0
159	20240802	182700	375097850	8930	8930	8930	8930	0
160	20240802	182600	375097850	8930	8930	8930	8930	0
161	20240802	182500	375097850	8930	8930	8930	8930	0
162	20240802	182400	375097850	8930	8930	8930	8930	0
163	20240802	182300	375097850	8930	8930	8930	8930	0
164	20240802	182200	375097850	8930	8930	8930	8930	0
165	20240802	182100	375097850	8930	8930	8930	8930	0
166	20240802	182000	375097850	8930	8930	8930	8930	0
167	20240802	181900	375097850	8930	8930	8930	8930	0
168	20240802	181800	375097850	8930	8930	8930	8930	0
169	20240802	181700	375097850	8930	8930	8930	8930	0
170	20240802	181600	375097850	8930	8930	8930	8930	0
171	20240802	181500	375097850	8930	8930	8930	8930	0
172	20240802	181400	375097850	8930	8930	8930	8930	0
173	20240802	181300	375097850	8930	8930	8930	8930	0
174	20240802	181200	375097850	8930	8930	8930	8930	0
175	20240802	181100	375097850	8930	8930	8930	8930	0
176	20240802	181000	375097850	8930	8930	8930	8930	0
177	20240802	180900	375097850	8930	8930	8930	8930	0
178	20240802	180800	375097850	8930	8930	8930	8930	0
179	20240802	180700	375097850	8930	8930	8930	8930	0
180	20240802	180600	375097850	8930	8930	8930	8930	0
181	20240802	180500	375097850	8930	8930	8930	8930	0
182	20240802	180400	375097850	8930	8930	8930	8930	511
183	20240802	180300	375097850	8930	8930	8930	8930	0
184	20240802	180200	375097850	8930	8930	8930	8930	0
185	20240802	180100	375097850	8930	8930	8930	8930	0
186	20240802	180000	375097850	8930	8930	8930	8930	0
187	20240802	175900	375097850	8930	8930	8930	8930	0
188	20240802	175800	375097850	8930	8930	8930	8930	0
189	20240802	175700	375097850	8930	8930	8930	8930	0
190	20240802	175600	375097850	8930	8930	8930	8930	0
191	20240802	175500	375097850	8930	8930	8930	8930	0
192	20240802	175400	375097850	8930	8930	8930	8930	0
193	20240802	175300	375097850	8930	8930	8930	8930	0
194	20240802	175200	375097850	8930	8930	8930	8930	0
195	20240802	175100	375097850	8930	8930	8930	8930	0
196	20240802	175000	375097850	8930	8930	8930	8930	0
197	20240802	174900	375097850	8930	8930	8930	8930	0
198	20240802	174800	375097850	8930	8930	8930	8930	0
199	20240802	174700	375097850	8930	8930	8930	8930	0
200	20240802	174600	375097850	8930	8930	8930	8930	0
201	20240802	174500	375097850	8930	8930	8930	8930	0
202	20240802	174400	375097850	8930	8930	8930	8930	0
203	20240802	174300	375097850	8930	8930	8930	8930	0
204	20240802	174200	375097850	8930	8930	8930	8930	0
205	20240802	174100	375097850	8930	8930	8930	8930	0
206	20240802	174000	375097850	8930	8930	8930	8930	0
207	20240802	173900	375097850	8930	8930	8930	8930	0
208	20240802	173800	375097850	8930	8930	8930	8930	0
209	20240802	173700	375097850	8930	8930	8930	8930	0
210	20240802	173600	375097850	8930	8930	8930	8930	0
211	20240802	173500	375097850	8930	8930	8930	8930	0
212	20240802	173400	375097850	8930	8930	8930	8930	511
213	20240802	173300	375097850	8930	8930	8930	8930	0
214	20240802	173200	375097850	8930	8930	8930	8930	0
215	20240802	173100	375097850	8930	8930	8930	8930	0
216	20240802	173000	375097850	8930	8930	8930	8930	0
217	20240802	172900	375097850	8930	8930	8930	8930	0
218	20240802	172800	375097850	8930	8930	8930	8930	0
219	20240802	172700	375097850	8930	8930	8930	8930	0
220	20240802	172600	375097850	8930	8930	8930	8930	0
221	20240802	172500	375097850	8930	8930	8930	8930	0
222	20240802	172400	375097850	8930	8930	8930	8930	0
223	20240802	172300	375097850	8930	8930	8930	8930	0
224	20240802	172200	375097850	8930	8930	8930	8930	0
225	20240802	172100	375097850	8930	8930	8930	8930	0
226	20240802	172000	375097850	8930	8930	8930	8930	0
227	20240802	171900	375097850	8930	8930	8930	8930	0
228	20240802	171800	375097850	8930	8930	8930	8930	0
229	20240802	171700	375097850	8930	8930	8930	8930	0
230	20240802	171600	375097850	8930	8930	8930	8930	0
231	20240802	171500	375097850	8930	8930	8930	8930	0
232	20240802	171400	375097850	8930	8930	8930	8930	0
233	20240802	171300	375097850	8930	8930	8930	8930	0
234	20240802	171200	375097850	8930	8930	8930	8930	0
235	20240802	171100	375097850	8930	8930	8930	8930	0
236	20240802	171000	375097850	8930	8930	8930	8930	0
237	20240802	170900	375097850	8930	8930	8930	8930	0
238	20240802	170800	375097850	8930	8930	8930	8930	0
239	20240802	170700	375097850	8930	8930	8930	8930	0
240	20240802	170600	375097850	8930	8930	8930	8930	0
241	20240802	170500	375097850	8930	8930	8930	8930	0
242	20240802	170400	375097850	8930	8930	8930	8930	511
243	20240802	170300	375097850	8930	8930	8930	8930	0
244	20240802	170200	375097850	8930	8930	8930	8930	0
245	20240802	170100	375097850	8930	8930	8930	8930	0
246	20240802	170000	375097850	8930	8930	8930	8930	0
247	20240802	165900	375097850	8930	8930	8930	8930	0
248	20240802	165800	375097850	8930	8930	8930	8930	0
249	20240802	165700	375097850	8930	8930	8930	8930	0
250	20240802	165600	375097850	8930	8930	8930	8930	0
251	20240802	165500	375097850	8930	8930	8930	8930	0
252	20240802	165400	375097850	8930	8930	8930	8930	0
253	20240802	165300	375097850	8930	8930	8930	8930	0
254	20240802	165200	375097850	8930	8930	8930	8930	0
255	20240802	165100	375097850	8930	8930	8930	8930	0
256	20240802	165000	375097850	8930	8930	8930	8930	0
257	20240802	164900	375097850	8930	8930	8930	8930	0
258	20240802	164800	375097850	8930	8930	8930	8930	0
259	20240802	164700	375097850	8930	8930	8930	8930	0
260	20240802	164600	375097850	8930	8930	8930	8930	0
261	20240802	164500	375097850	8930	8930	8930	8930	0
262	20240802	164400	375097850	8930	8930	8930	8930	0
263	20240802	164300	375097850	8930	8930	8930	8930	0
264	20240802	164200	375097850	8930	8930	8930	8930	0
265	20240802	164100	375097850	8930	8930	8930	8930	0
266	20240802	164000	375097850	8930	8930	8930	8930	0
267	20240802	163900	375097850	8930	8930	8930	8930	0
268	20240802	163800	375097850	8930	8930	8930	8930	0
269	20240802	163700	375097850	8930	8930	8930	8930	0
270	20240802	163600	375097850	8930	8930	8930	8930	0
271	20240802	163500	375097850	8930	8930	8930	8930	0
272	20240802	163400	375097850	8930	8930	8930	8930	511
273	20240802	163300	375097850	8930	8930	8930	8930	0
274	20240802	163200	375097850	8930	8930	8930	8930	0
275	20240802	163100	375097850	8930	8930	8930	8930	0
276	20240802	163000	375097850	8930	8930	8930	8930	0
277	20240802	162900	375097850	8930	8930	8930	8930	0
278	20240802	162800	375097850	8930	8930	8930	8930	0
279	20240802	162700	375097850	8930	8930	8930	8930	0
280	20240802	162600	375097850	8930	8930	8930	8930	0
281	20240802	162500	375097850	8930	8930	8930	8930	0
282	20240802	162400	375097850	8930	8930	8930	8930	0
283	20240802	162300	375097850	8930	8930	8930	8930	0
284	20240802	162200	375097850	8930	8930	8930	8930	0
285	20240802	162100	375097850	8930	8930	8930	8930	0
286	20240802	162000	375097850	8930	8930	8930	8930	0
287	20240802	161900	375097850	8930	8930	8930	8930	0
288	20240802	161800	375097850	8930	8930	8930	8930	0
289	20240802	161700	375097850	8930	8930	8930	8930	0
290	20240802	161600	375097850	8930	8930	8930	8930	0
291	20240802	161500	375097850	8930	8930	8930	8930	0
292	20240802	161400	375097850	8930	8930	8930	8930	0
293	20240802	161300	375097850	8930	8930	8930	8930	0
294	20240802	161200	375097850	8930	8930	8930	8930	0
295	20240802	161100	375097850	8930	8930	8930	8930	0
296	20240802	161000	375097850	8930	8930	8930	8930	0
297	20240802	160900	375097850	8930	8930	8930	8930	0
298	20240802	160800	375097850	8930	8930	8930	8930	0
299	20240802	160700	375097850	8930	8930	8930	8930	0
300	20240802	160600	375097850	8930	8930	8930	8930	0
301	20240802	160500	375097850	8930	8930	8930	8930	0
302	20240802	160400	375097850	8930	8930	8930	8930	511
303	20240802	160300	375097850	8930	8930	8930	8930	0
304	20240802	160200	375097850	8930	8930	8930	8930	0
305	20240802	160100	375097850	8930	8930	8930	8930	0
306	20240802	160000	375097850	8930	8930	8930	8930	0
307	20240802	155900	375097850	8930	8930	8930	8930	0
308	20240802	155800	375097850	8930	8930	8930	8930	0
309	20240802	155700	375097850	8930	8930	8930	8930	0
310	20240802	155600	375097850	8930	8930	8930	8930	0
311	20240802	155500	375097850	8930	8930	8930	8930	0
312	20240802	155400	375097850	8930	8930	8930	8930	0
313	20240802	155300	375097850	8930	8930	8930	8930	0
314	20240802	155200	375097850	8930	8930	8930	8930	0
315	20240802	155100	375097850	8930	8930	8930	8930	0
316	20240802	155000	375097850	8930	8930	8930	8930	0
317	20240802	154900	375097850	8930	8930	8930	8930	0
318	20240802	154800	375097850	8930	8930	8930	8930	0
319	20240802	154700	375097850	8930	8930	8930	8930	0
320	20240802	154600	375097850	8930	8930	8930	8930	0
321	20240802	154500	375097850	8930	8930	8930	8930	0
322	20240802	154400	375097850	8930	8930	8930	8930	0
323	20240802	154300	375097850	8930	8930	8930	8930	0
324	20240802	154200	375097850	8930	8930	8930	8930	0
325	20240802	154100	375097850	8930	8930	8930	8930	0
326	20240802	154000	375097850	8930	8930	8930	8930	0
327	20240802	153900	375097850	8930	8930	8930	8930	0
328	20240802	153800	375097850	8930	8930	8930	8930	0
329	20240802	153700	375097850	8930	8930	8930	8930	0
330	20240802	153600	375097850	8930	8930	8930	8930	0
331	20240802	153500	375097850	8930	8930	8930	8930	0
332	20240802	153400	375097850	8930	8930	8930	8930	511
333	20240802	153300	375097850	8930	8930	8930	8930	0
334	20240802	153200	375097850	8930	8930	8930	8930	0
335	20240802	153100	375097850	8930	8930	8930	8930	0
336	20240802	153000	375097850	8930	8930	8930	8930	511
337	20240802	152900	370534620	9040	9040	9040	9040	0
338	20240802	152800	370534620	9040	9040	9040	9040	0
339	20240802	152700	370534620	9040	9040	9040	9040	0
340	20240802	152600	370534620	9040	9040	9040	9040	0
341	20240802	152500	370534620	9040	9040	9040	9040	0
342	20240802	152400	370534620	9040	9040	9040	9040	0
343	20240802	152300	370534620	9040	9040	9040	9040	0
344	20240802	152200	370534620	9040	9040	9040	9040	0
345	20240802	152100	370534620	9040	9040	9040	9040	0
346	20240802	152000	370534620	9040	9040	9040	9040	0
347	20240802	151900	370534620	9040	9040	9040	9040	77
348	20240802	151800	369838540	9040	9000	9040	8940	90
349	20240802	151700	369031860	8930	9000	9000	8930	1028
350	20240802	151600	359849860	9000	8940	9000	8930	19
351	20240802	151500	359679430	8940	8940	8940	8940	0
352	20240802	151400	359679430	8940	8940	8940	8940	0
353	20240802	151300	359679430	8940	9000	9000	8940	10
354	20240802	151200	359589730	8930	8930	8930	8930	11
355	20240802	151100	359491500	8930	8950	8950	8930	104
356	20240802	151000	358562370	9000	9000	9000	9000	0
357	20240802	150900	358562370	9000	9000	9000	9000	0
358	20240802	150800	358562370	9000	9000	9000	9000	2
359	20240802	150700	358544370	9000	9000	9000	9000	0
360	20240802	150600	358544370	9000	9000	9000	9000	200
361	20240802	150500	356744370	9000	9000	9000	9000	0
362	20240802	150400	356744370	9000	9000	9000	9000	1
363	20240802	150300	356735370	8990	8990	8990	8990	20
364	20240802	150200	356555570	8990	8990	9000	8990	70
365	20240802	150100	355925760	8990	8940	8990	8940	1537
366	20240802	150000	342124820	8950	8950	8950	8950	0
367	20240802	145900	342124820	8950	8950	8950	8950	20
368	20240802	145800	341945820	8950	8950	8950	8950	0
369	20240802	145700	341945820	8950	8950	8950	8950	1
370	20240802	145600	341936870	8950	8950	8950	8950	69
371	20240802	145500	341319320	8920	8930	8930	8920	300
372	20240802	145400	338640990	8950	8930	8950	8930	21
373	20240802	145300	338453060	8950	8950	8950	8950	0
374	20240802	145200	338453060	8950	8950	8950	8950	24
375	20240802	145100	338238260	8950	8940	8950	8930	824
376	20240802	145000	330878320	8950	8950	8950	8950	22
377	20240802	144900	330681420	8950	8940	8950	8940	60
378	20240802	144800	330144520	8940	8940	8940	8940	0
379	20240802	144700	330144520	8940	8940	8940	8940	130
380	20240802	144600	328982320	8940	8940	8940	8940	0
381	20240802	144500	328982320	8940	8950	8950	8940	49
382	20240802	144400	328544120	8950	8950	8950	8950	100
383	20240802	144300	327649120	8950	8940	8950	8940	396
384	20240802	144200	324108730	8940	8940	8940	8940	0
385	20240802	144100	324108730	8940	8940	8940	8940	0
386	20240802	144000	324108730	8940	8950	8950	8940	290
387	20240802	143900	321515230	8950	8950	8950	8950	300
388	20240802	143800	318830230	8960	8990	8990	8950	401
389	20240802	143700	315240240	8960	8960	8960	8960	100
390	20240802	143600	314344240	8990	8990	8990	8990	0
391	20240802	143500	314344240	8990	8990	8990	8990	0
392	20240802	143400	314344240	8990	8990	8990	8990	0
393	20240802	143300	314344240	8990	8950	8990	8950	152
394	20240802	143200	312982960	8990	8960	8990	8960	93
395	20240802	143100	312149650	8990	8990	8990	8990	0
396	20240802	143000	312149650	8990	8980	8990	8960	115
397	20240802	142900	311118940	8960	9000	9000	8960	39
398	20240802	142800	310769140	9000	9000	9000	9000	0
399	20240802	142700	310769140	9000	9000	9000	9000	0
400	20240802	142600	310769140	9000	9000	9000	9000	1
401	20240802	142500	310760140	8960	8960	8960	8960	0
402	20240802	142400	310760140	8960	9000	9000	8960	12
403	20240802	142300	310652580	8960	8960	8960	8960	0
404	20240802	142200	310652580	8960	8960	8960	8960	0
405	20240802	142100	310652580	8960	8970	8970	8960	500
406	20240802	142000	306172530	8960	8960	8960	8960	0
407	20240802	141900	306172530	8960	8970	8970	8960	39
408	20240802	141800	305822720	8970	8980	8980	8970	200
409	20240802	141700	304028710	8980	8980	8980	8980	0
410	20240802	141600	304028710	8980	8980	8980	8980	0
411	20240802	141500	304028710	8980	8980	8980	8980	37
412	20240802	141400	303696450	8980	8980	8980	8980	0
413	20240802	141300	303696450	8980	8990	8990	8980	60
414	20240802	141200	303157150	8990	8990	9000	8990	1379
415	20240802	141100	290759830	9000	9000	9000	9000	2
416	20240802	141000	290741830	8990	8990	8990	8990	0
417	20240802	140900	290741830	8990	9000	9000	8990	39
418	20240802	140800	290390890	9000	9000	9000	9000	0
419	20240802	140700	290390890	9000	9000	9000	9000	268
420	20240802	140600	287978890	9000	9000	9000	9000	320
421	20240802	140500	285098890	9040	9040	9040	9040	0
422	20240802	140400	285098890	9040	9040	9040	9040	0
423	20240802	140300	285098890	9040	9000	9040	9000	219
424	20240802	140200	283124220	9010	9010	9010	9010	199
425	20240802	140100	281331230	9010	9010	9010	9010	0
426	20240802	140000	281331230	9010	9040	9040	9000	273
427	20240802	135900	278873350	9000	9000	9000	9000	0
428	20240802	135800	278873350	9000	9000	9000	9000	889
429	20240802	135700	270872350	9000	9000	9000	9000	0
430	20240802	135600	270872350	9000	9000	9000	9000	0
431	20240802	135500	270872350	9000	9000	9000	9000	0
432	20240802	135400	270872350	9000	9010	9010	9000	1270
433	20240802	135300	259440870	9010	9010	9010	9010	171
434	20240802	135200	257900160	9000	9000	9000	9000	0
435	20240802	135100	257900160	9000	9000	9000	9000	0
436	20240802	135000	257900160	9000	9000	9000	9000	0
437	20240802	134900	257900160	9000	9000	9000	9000	0
438	20240802	134800	257900160	9000	9040	9040	9000	587
439	20240802	134700	252608150	9090	9090	9090	9090	0
440	20240802	134600	252608150	9090	9090	9090	9090	0
441	20240802	134500	252608150	9090	9090	9090	9090	0
442	20240802	134400	252608150	9090	9090	9090	9090	0
443	20240802	134300	252608150	9090	9090	9090	9090	1
444	20240802	134200	252599060	9090	9090	9090	9090	0
445	20240802	134100	252599060	9090	9090	9090	9090	0
446	20240802	134000	252599060	9090	9090	9090	9090	0
447	20240802	133900	252599060	9090	9090	9090	9090	0
448	20240802	133800	252599060	9090	9090	9090	9090	2
449	20240802	133700	252580880	9090	9090	9090	9090	0
450	20240802	133600	252580880	9090	9090	9090	9090	20
451	20240802	133500	252399080	9090	9090	9090	9090	0
452	20240802	133400	252399080	9090	9090	9090	9090	0
453	20240802	133300	252399080	9090	9090	9090	9090	44
454	20240802	133200	251999120	9090	9090	9090	9090	0
455	20240802	133100	251999120	9090	9090	9090	9090	1
456	20240802	133000	251990030	9000	9000	9000	9000	0
457	20240802	132900	251990030	9000	9000	9000	9000	0
458	20240802	132800	251990030	9000	9000	9000	9000	0
459	20240802	132700	251990030	9000	9000	9000	9000	0
460	20240802	132600	251990030	9000	9000	9000	9000	32
461	20240802	132500	251702030	9050	9050	9050	9050	73
462	20240802	132400	251041380	9050	9040	9050	9040	261
463	20240802	132300	248679450	9050	9050	9050	9050	1
464	20240802	132200	248670400	9060	9060	9060	9060	0
465	20240802	132100	248670400	9060	9060	9060	9060	38
466	20240802	132000	248326120	9010	9040	9040	9010	384
467	20240802	131900	244865920	9050	9050	9050	9050	0
468	20240802	131800	244865920	9050	9050	9050	9050	0
469	20240802	131700	244865920	9050	9050	9050	9050	0
470	20240802	131600	244865920	9050	9050	9050	9050	0
471	20240802	131500	244865920	9050	9050	9050	9050	0
472	20240802	131400	244865920	9050	9050	9050	9050	0
473	20240802	131300	244865920	9050	9050	9050	9050	0
474	20240802	131200	244865920	9050	9050	9050	9050	0
475	20240802	131100	244865920	9050	9050	9050	9050	0
476	20240802	131000	244865920	9050	9050	9050	9050	1
477	20240802	130900	244856870	9030	9030	9030	9030	0
478	20240802	130800	244856870	9030	9030	9030	9030	0
479	20240802	130700	244856870	9030	9050	9050	9030	22
480	20240802	130600	244657810	9060	9060	9060	9060	0
481	20240802	130500	244657810	9060	9060	9060	9060	0
482	20240802	130400	244657810	9060	9060	9060	9060	0
483	20240802	130300	244657810	9060	9060	9060	9060	0
484	20240802	130200	244657810	9060	9060	9060	9060	10
485	20240802	130100	244567210	9060	9060	9060	9060	0
486	20240802	130000	244567210	9060	9060	9060	9060	110
487	20240802	125900	243570610	9060	9060	9060	9060	1
488	20240802	125800	243561550	9060	9050	9060	9050	28
489	20240802	125700	243308050	9050	9050	9050	9050	0
490	20240802	125600	243308050	9050	9050	9050	9050	51
491	20240802	125500	242846500	9050	9050	9050	9050	0
492	20240802	125400	242846500	9050	9050	9050	9050	0
493	20240802	125300	242846500	9050	9050	9050	9050	0
494	20240802	125200	242846500	9050	9030	9050	9030	203
495	20240802	125100	241011140	9020	9020	9020	9020	0
496	20240802	125000	241011140	9020	9020	9020	9020	260
497	20240802	124900	238665940	9000	9000	9000	9000	0
498	20240802	124800	238665940	9000	9000	9000	9000	0
499	20240802	124700	238665940	9000	9000	9000	9000	0
500	20240802	124600	238665940	9000	9000	9000	9000	0
501	20240802	124500	238665940	9000	9000	9000	9000	0
502	20240802	124400	238665940	9000	9000	9000	9000	0
503	20240802	124300	238665940	9000	9000	9000	9000	0
504	20240802	124200	238665940	9000	9000	9000	9000	0
505	20240802	124100	238665940	9000	9000	9000	9000	20
506	20240802	124000	238485940	9000	9000	9000	9000	0
507	20240802	123900	238485940	9000	9000	9000	9000	0
508	20240802	123800	238485940	9000	9000	9000	9000	48
509	20240802	123700	238053940	9000	9040	9040	9000	607
510	20240802	123600	232590350	9010	9010	9010	9010	0
511	20240802	123500	232590350	9010	9010	9010	9010	0
512	20240802	123400	232590350	9010	9040	9040	9010	8
513	20240802	123300	232518150	9040	9040	9040	9040	16
514	20240802	123200	232373510	9040	9040	9040	9040	14
515	20240802	123100	232246950	9000	9000	9000	9000	0
516	20240802	123000	232246950	9000	9000	9000	9000	0
517	20240802	122900	232246950	9000	9000	9000	9000	0
518	20240802	122800	232246950	9000	9000	9000	9000	0
519	20240802	122700	232246950	9000	9000	9000	9000	0
520	20240802	122600	232246950	9000	9000	9000	9000	211
521	20240802	122500	230347950	9000	9000	9000	9000	0
522	20240802	122400	230347950	9000	9040	9040	9000	3026
523	20240802	122300	203087580	9040	9040	9040	9040	0
524	20240802	122200	203087580	9040	9040	9040	9040	0
525	20240802	122100	203087580	9040	9040	9040	9040	28
526	20240802	122000	202834460	9040	9040	9040	9040	0
527	20240802	121900	202834460	9040	9040	9040	9040	0
528	20240802	121800	202834460	9040	9040	9040	9040	0
529	20240802	121700	202834460	9040	9040	9040	9040	0
530	20240802	121600	202834460	9040	9040	9040	9040	51
531	20240802	121500	202373420	9120	9120	9120	9120	0
532	20240802	121400	202373420	9120	9120	9120	9120	1
533	20240802	121300	202364300	9120	9120	9120	9120	0
534	20240802	121200	202364300	9120	9120	9120	9120	0
535	20240802	121100	202364300	9120	9120	9120	9120	0
536	20240802	121000	202364300	9120	9120	9120	9120	100
537	20240802	120900	201452300	9120	9120	9120	9120	0
538	20240802	120800	201452300	9120	9120	9120	9120	0
539	20240802	120700	201452300	9120	9120	9120	9120	0
540	20240802	120600	201452300	9120	9120	9120	9120	0
541	20240802	120500	201452300	9120	9120	9120	9120	0
542	20240802	120400	201452300	9120	9080	9120	9080	22
543	20240802	120300	201251700	9050	9030	9050	9030	111
544	20240802	120200	200248130	9050	9050	9050	9050	80
545	20240802	120100	199524130	9030	9030	9030	9030	0
546	20240802	120000	199524130	9030	9030	9030	9030	0
547	20240802	115900	199524130	9030	9030	9030	9030	0
548	20240802	115800	199524130	9030	9030	9030	9030	0
549	20240802	115700	199524130	9030	9030	9030	9030	0
550	20240802	115600	199524130	9030	9030	9030	9030	0
551	20240802	115500	199524130	9030	9030	9030	9030	100
552	20240802	115400	198621130	9050	9050	9050	9050	0
553	20240802	115300	198621130	9050	9050	9050	9050	0
554	20240802	115200	198621130	9050	9050	9050	9050	58
555	20240802	115100	198096230	9020	9020	9020	9020	0
556	20240802	115000	198096230	9020	9020	9020	9020	0
557	20240802	114900	198096230	9020	9020	9020	9020	21
558	20240802	114800	197906810	9000	9000	9000	9000	0
559	20240802	114700	197906810	9000	9000	9000	9000	0
560	20240802	114600	197906810	9000	9000	9000	9000	0
561	20240802	114500	197906810	9000	9000	9000	9000	0
562	20240802	114400	197906810	9000	9000	9000	9000	0
563	20240802	114300	197906810	9000	9000	9000	9000	0
564	20240802	114200	197906810	9000	9010	9010	9000	128
565	20240802	114100	196754790	9000	9010	9010	9000	728
566	20240802	114000	190198990	9020	9020	9020	9020	138
567	20240802	113900	188954230	9030	9030	9030	9030	360
568	20240802	113800	185703430	9040	9050	9050	9040	186
569	20240802	113700	184021690	9050	9070	9070	9050	1054
570	20240802	113600	174479220	9070	9070	9070	9070	12
571	20240802	113500	174370380	9080	9080	9080	9080	50
572	20240802	113400	173916380	9080	9080	9080	9080	0
573	20240802	113300	173916380	9080	9080	9080	9080	0
574	20240802	113200	173916380	9080	9080	9080	9080	0
575	20240802	113100	173916380	9080	9090	9090	9080	365
576	20240802	113000	170600980	9090	9090	9090	9090	100
577	20240802	112900	169691980	9090	9090	9090	9090	0
578	20240802	112800	169691980	9090	9090	9090	9090	0
579	20240802	112700	169691980	9090	9090	9090	9090	0
580	20240802	112600	169691980	9090	9090	9090	9090	49
581	20240802	112500	169246570	9080	9080	9080	9080	0
582	20240802	112400	169246570	9080	9080	9080	9080	2
583	20240802	112300	169228410	9120	9120	9120	9120	0
584	20240802	112200	169228410	9120	9120	9120	9120	0
585	20240802	112100	169228410	9120	9110	9120	9080	1459
586	20240802	112000	155961190	9100	9110	9110	9100	11
587	20240802	111900	155860990	9110	9110	9110	9110	0
588	20240802	111800	155860990	9110	9110	9110	9110	0
589	20240802	111700	155860990	9110	9100	9110	9100	140
590	20240802	111600	154585990	9110	9110	9110	9110	125
591	20240802	111500	153447240	9110	9110	9110	9110	260
592	20240802	111400	151078640	9110	9110	9110	9110	0
593	20240802	111300	151078640	9110	9110	9110	9110	4
594	20240802	111200	151042200	9100	9100	9100	9100	0
595	20240802	111100	151042200	9100	9100	9100	9100	0
596	20240802	111000	151042200	9100	9100	9100	9100	0
597	20240802	110900	151042200	9100	9110	9110	9100	106
598	20240802	110800	150076640	9110	9110	9110	9110	0
599	20240802	110700	150076640	9110	9120	9120	9110	100
600	20240802	110600	149165320	9120	9120	9120	9120	0
601	20240802	110500	149165320	9120	9120	9120	9120	0
602	20240802	110400	149165320	9120	9120	9120	9120	0
603	20240802	110300	149165320	9120	9120	9120	9120	100
604	20240802	110200	148253320	9140	9140	9140	9140	200
605	20240802	110100	146425320	9130	9130	9130	9130	1
606	20240802	110000	146416190	9110	9110	9110	9110	0
607	20240802	105900	146416190	9110	9110	9110	9110	0
608	20240802	105800	146416190	9110	9110	9110	9110	0
609	20240802	105700	146416190	9110	9110	9110	9110	0
610	20240802	105600	146416190	9110	9110	9110	9110	0
611	20240802	105500	146416190	9110	9120	9120	9110	301
612	20240802	105400	143673980	9110	9120	9120	9110	99
613	20240802	105300	142771330	9120	9120	9120	9120	703
614	20240802	105200	136359970	9140	9140	9140	9140	18
615	20240802	105100	136195450	9100	9120	9120	9100	1000
616	20240802	105000	127094220	9130	9130	9130	9130	0
617	20240802	104900	127094220	9130	9130	9130	9130	655
618	20240802	104800	121114070	9100	9100	9100	9100	0
619	20240802	104700	121114070	9100	9100	9100	9100	0
620	20240802	104600	121114070	9100	9100	9100	9100	0
621	20240802	104500	121114070	9100	9100	9100	9100	0
622	20240802	104400	121114070	9100	9100	9100	9100	0
623	20240802	104300	121114070	9100	9170	9170	9100	2500
624	20240802	104200	98282510	9170	9200	9200	9170	499
625	20240802	104100	93702480	9200	9200	9200	9200	0
626	20240802	104000	93702480	9200	9200	9200	9200	60
627	20240802	103900	93150480	9230	9230	9230	9230	0
628	20240802	103800	93150480	9230	9230	9230	9230	0
629	20240802	103700	93150480	9230	9230	9230	9230	0
630	20240802	103600	93150480	9230	9230	9230	9230	0
631	20240802	103500	93150480	9230	9230	9230	9230	0
632	20240802	103400	93150480	9230	9230	9230	9230	0
633	20240802	103300	93150480	9230	9230	9230	9230	10
634	20240802	103200	93058180	9190	9190	9190	9190	50
635	20240802	103100	92598680	9200	9200	9200	9200	0
636	20240802	103000	92598680	9200	9200	9200	9200	0
637	20240802	102900	92598680	9200	9200	9200	9200	541
638	20240802	102800	87621480	9200	9200	9200	9200	0
639	20240802	102700	87621480	9200	9200	9200	9200	0
640	20240802	102600	87621480	9200	9200	9200	9200	0
641	20240802	102500	87621480	9200	9200	9200	9200	0
642	20240802	102400	87621480	9200	9200	9200	9200	0
643	20240802	102300	87621480	9200	9200	9200	9200	0
644	20240802	102200	87621480	9200	9200	9200	9200	0
645	20240802	102100	87621480	9200	9220	9220	9200	123
646	20240802	102000	86488700	9220	9220	9220	9220	50
647	20240802	101900	86027700	9230	9230	9230	9230	0
648	20240802	101800	86027700	9230	9230	9230	9230	0
649	20240802	101700	86027700	9230	9230	9230	9230	0
650	20240802	101600	86027700	9230	9230	9230	9230	1
651	20240802	101500	86018470	9220	9220	9220	9220	0
652	20240802	101400	86018470	9220	9220	9220	9220	0
653	20240802	101300	86018470	9220	9220	9220	9220	0
654	20240802	101200	86018470	9220	9220	9220	9220	0
655	20240802	101100	86018470	9220	9220	9220	9220	0
656	20240802	101000	86018470	9220	9220	9220	9220	0
657	20240802	100900	86018470	9220	9220	9220	9220	40
658	20240802	100800	85649670	9210	9210	9210	9210	0
659	20240802	100700	85649670	9210	9210	9210	9210	247
660	20240802	100600	83374800	9210	9210	9210	9210	0
661	20240802	100500	83374800	9210	9210	9210	9210	0
662	20240802	100400	83374800	9210	9210	9210	9210	1
663	20240802	100300	83365590	9210	9210	9210	9210	0
664	20240802	100200	83365590	9210	9210	9210	9210	2
665	20240802	100100	83347170	9180	9180	9180	9180	10
666	20240802	100000	83255370	9180	9180	9180	9180	0
667	20240802	095900	83255370	9180	9180	9180	9180	1
668	20240802	095800	83246190	9160	9160	9160	9160	0
669	20240802	095700	83246190	9160	9170	9170	9160	193
670	20240802	095600	81477360	9180	9180	9180	9180	100
671	20240802	095500	80559360	9180	9180	9180	9180	0
672	20240802	095400	80559360	9180	9180	9180	9180	0
673	20240802	095300	80559360	9180	9180	9180	9180	0
674	20240802	095200	80559360	9180	9180	9180	9180	0
675	20240802	095100	80559360	9180	9180	9180	9180	11
676	20240802	095000	80458380	9190	9200	9200	9190	529
677	20240802	094900	75592580	9210	9210	9210	9210	5
678	20240802	094800	75546530	9200	9200	9200	9200	0
679	20240802	094700	75546530	9200	9200	9200	9200	130
680	20240802	094600	74350530	9200	9200	9200	9200	0
681	20240802	094500	74350530	9200	9200	9200	9200	241
682	20240802	094400	72133330	9220	9220	9220	9220	61
683	20240802	094300	71570910	9220	9220	9220	9220	124
684	20240802	094200	70427630	9220	9220	9220	9220	147
685	20240802	094100	69072290	9220	9220	9220	9220	53
686	20240802	094000	68583630	9220	9220	9220	9200	564
687	20240802	093900	63388430	9230	9230	9230	9230	1
688	20240802	093800	63379200	9220	9220	9220	9220	100
689	20240802	093700	62457200	9220	9210	9220	9210	68
690	20240802	093600	61830370	9210	9200	9210	9200	29
691	20240802	093500	61563560	9200	9200	9200	9200	10
692	20240802	093400	61471560	9200	9200	9200	9200	1
693	20240802	093300	61462360	9200	9200	9200	9200	111
694	20240802	093200	60441160	9220	9220	9220	9220	0
695	20240802	093100	60441160	9220	9190	9220	9190	48
696	20240802	093000	60000010	9180	9180	9180	9180	1
697	20240802	092900	59990830	9100	9100	9100	9100	0
698	20240802	092800	59990830	9100	9160	9160	9100	1750
699	20240802	092700	44046870	9150	9180	9180	9150	769
700	20240802	092600	37006650	9190	9240	9240	9190	961
701	20240802	092500	28157510	9250	9250	9250	9250	0
702	20240802	092400	28157510	9250	9250	9250	9250	149
703	20240802	092300	26779260	9260	9290	9290	9260	1656
704	20240802	092200	11416160	9280	9280	9280	9280	0
705	20240802	092100	11416160	9280	9280	9280	9280	54
706	20240802	092000	10915040	9280	9280	9280	9280	50
707	20240802	091900	10451040	9280	9280	9280	9280	14
708	20240802	091800	10321120	9270	9270	9270	9270	11
709	20240802	091700	10219150	9300	9300	9300	9300	22
710	20240802	091600	10014550	9300	9300	9300	9300	0
711	20240802	091500	10014550	9300	9310	9310	9300	119
712	20240802	091400	8907660	9310	9310	9310	9310	90
713	20240802	091300	8069760	9310	9320	9320	9310	155
714	20240802	091200	6626160	9320	9330	9330	9320	63
715	20240802	091100	6038900	9330	9340	9340	9330	2
716	20240802	091000	6020230	9350	9360	9400	9350	33
717	20240802	090900	5710620	9370	9390	9390	9370	128
718	20240802	090800	4509520	9400	9400	9400	9400	3
719	20240802	090700	4481320	9400	9400	9410	9400	85
720	20240802	090600	3682300	9410	9410	9410	9410	8
721	20240802	090500	3607020	9420	9420	9420	9420	6
722	20240802	090400	3550500	9420	9430	9430	9420	167
723	20240802	090300	1977260	9420	9420	9420	9420	1
724	20240802	090200	1967840	9520	9550	9550	9410	31
725	20240802	090100	1674360	9540	9510	9540	9450	23
726	20240802	090000	1456300	9550	9550	9550	9550	58