KissMeData/036420/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191800	409715550	9120	9120	9120	9120	2157
3	20240802	191700	409715550	9120	9120	9120	9120	0
4	20240802	191600	409715550	9120	9120	9120	9120	0
5	20240802	191500	409715550	9120	9120	9120	9120	0
6	20240802	191400	409715550	9120	9120	9120	9120	0
7	20240802	191300	409715550	9120	9120	9120	9120	0
8	20240802	191200	409715550	9120	9120	9120	9120	0
9	20240802	191100	409715550	9120	9120	9120	9120	0
10	20240802	191000	409715550	9120	9120	9120	9120	0
11	20240802	190900	409715550	9120	9120	9120	9120	0
12	20240802	190800	409715550	9120	9120	9120	9120	0
13	20240802	190700	409715550	9120	9120	9120	9120	0
14	20240802	190600	409715550	9120	9120	9120	9120	0
15	20240802	190500	409715550	9120	9120	9120	9120	0
16	20240802	190400	409715550	9120	9120	9120	9120	0
17	20240802	190300	409715550	9120	9120	9120	9120	0
18	20240802	190200	409715550	9120	9120	9120	9120	0
19	20240802	190100	409715550	9120	9120	9120	9120	0
20	20240802	190000	409715550	9120	9120	9120	9120	0
21	20240802	185900	409715550	9120	9120	9120	9120	0
22	20240802	185800	409715550	9120	9120	9120	9120	0
23	20240802	185700	409715550	9120	9120	9120	9120	0
24	20240802	185600	409715550	9120	9120	9120	9120	0
25	20240802	185500	409715550	9120	9120	9120	9120	0
26	20240802	185400	409715550	9120	9120	9120	9120	0
27	20240802	185300	409715550	9120	9120	9120	9120	0
28	20240802	185200	409715550	9120	9120	9120	9120	0
29	20240802	185100	409715550	9120	9120	9120	9120	0
30	20240802	185000	409715550	9120	9120	9120	9120	0
31	20240802	184900	409715550	9120	9120	9120	9120	0
32	20240802	184800	409715550	9120	9120	9120	9120	2157
33	20240802	184700	409715550	9120	9120	9120	9120	0
34	20240802	184600	409715550	9120	9120	9120	9120	0
35	20240802	184500	409715550	9120	9120	9120	9120	0
36	20240802	184400	409715550	9120	9120	9120	9120	0
37	20240802	184300	409715550	9120	9120	9120	9120	0
38	20240802	184200	409715550	9120	9120	9120	9120	0
39	20240802	184100	409715550	9120	9120	9120	9120	0
40	20240802	184000	409715550	9120	9120	9120	9120	0
41	20240802	183900	409715550	9120	9120	9120	9120	0
42	20240802	183800	409715550	9120	9120	9120	9120	0
43	20240802	183700	409715550	9120	9120	9120	9120	0
44	20240802	183600	409715550	9120	9120	9120	9120	0
45	20240802	183500	409715550	9120	9120	9120	9120	0
46	20240802	183400	409715550	9120	9120	9120	9120	0
47	20240802	183300	409715550	9120	9120	9120	9120	0
48	20240802	183200	409715550	9120	9120	9120	9120	0
49	20240802	183100	409715550	9120	9120	9120	9120	0
50	20240802	183000	409715550	9120	9120	9120	9120	0
51	20240802	182900	409715550	9120	9120	9120	9120	0
52	20240802	182800	409715550	9120	9120	9120	9120	0
53	20240802	182700	409715550	9120	9120	9120	9120	0
54	20240802	182600	409715550	9120	9120	9120	9120	0
55	20240802	182500	409715550	9120	9120	9120	9120	0
56	20240802	182400	409715550	9120	9120	9120	9120	0
57	20240802	182300	409715550	9120	9120	9120	9120	0
58	20240802	182200	409715550	9120	9120	9120	9120	0
59	20240802	182100	409715550	9120	9120	9120	9120	0
60	20240802	182000	409715550	9120	9120	9120	9120	0
61	20240802	181900	409715550	9120	9120	9120	9120	0
62	20240802	181800	409715550	9120	9120	9120	9120	2157
63	20240802	181700	409715550	9120	9120	9120	9120	0
64	20240802	181600	409715550	9120	9120	9120	9120	0
65	20240802	181500	409715550	9120	9120	9120	9120	0
66	20240802	181400	409715550	9120	9120	9120	9120	0
67	20240802	181300	409715550	9120	9120	9120	9120	0
68	20240802	181200	409715550	9120	9120	9120	9120	0
69	20240802	181100	409715550	9120	9120	9120	9120	0
70	20240802	181000	409715550	9120	9120	9120	9120	0
71	20240802	180900	409715550	9120	9120	9120	9120	0
72	20240802	180800	409715550	9120	9120	9120	9120	0
73	20240802	180700	409715550	9120	9120	9120	9120	0
74	20240802	180600	409715550	9120	9120	9120	9120	0
75	20240802	180500	409715550	9120	9120	9120	9120	0
76	20240802	180400	409715550	9120	9120	9120	9120	0
77	20240802	180300	409715550	9120	9120	9120	9120	0
78	20240802	180200	409715550	9120	9120	9120	9120	0
79	20240802	180100	409715550	9120	9120	9120	9120	0
80	20240802	180000	409715550	9120	9120	9120	9120	0
81	20240802	175900	409715550	9120	9120	9120	9120	0
82	20240802	175800	409715550	9120	9120	9120	9120	0
83	20240802	175700	409715550	9120	9120	9120	9120	0
84	20240802	175600	409715550	9120	9120	9120	9120	0
85	20240802	175500	409715550	9120	9120	9120	9120	0
86	20240802	175400	409715550	9120	9120	9120	9120	0
87	20240802	175300	409715550	9120	9120	9120	9120	0
88	20240802	175200	409715550	9120	9120	9120	9120	0
89	20240802	175100	409715550	9120	9120	9120	9120	0
90	20240802	175000	409715550	9120	9120	9120	9120	0
91	20240802	174900	409715550	9120	9120	9120	9120	0
92	20240802	174800	409715550	9120	9120	9120	9120	2157
93	20240802	174700	409715550	9120	9120	9120	9120	0
94	20240802	174600	409715550	9120	9120	9120	9120	0
95	20240802	174500	409715550	9120	9120	9120	9120	0
96	20240802	174400	409715550	9120	9120	9120	9120	0
97	20240802	174300	409715550	9120	9120	9120	9120	0
98	20240802	174200	409715550	9120	9120	9120	9120	0
99	20240802	174100	409715550	9120	9120	9120	9120	0
100	20240802	174000	409715550	9120	9120	9120	9120	0
101	20240802	173900	409715550	9120	9120	9120	9120	0
102	20240802	173800	409715550	9120	9120	9120	9120	0
103	20240802	173700	409715550	9120	9120	9120	9120	0
104	20240802	173600	409715550	9120	9120	9120	9120	0
105	20240802	173500	409715550	9120	9120	9120	9120	0
106	20240802	173400	409715550	9120	9120	9120	9120	0
107	20240802	173300	409715550	9120	9120	9120	9120	0
108	20240802	173200	409715550	9120	9120	9120	9120	0
109	20240802	173100	409715550	9120	9120	9120	9120	0
110	20240802	173000	409715550	9120	9120	9120	9120	0
111	20240802	172900	409715550	9120	9120	9120	9120	0
112	20240802	172800	409715550	9120	9120	9120	9120	0
113	20240802	172700	409715550	9120	9120	9120	9120	0
114	20240802	172600	409715550	9120	9120	9120	9120	0
115	20240802	172500	409715550	9120	9120	9120	9120	0
116	20240802	172400	409715550	9120	9120	9120	9120	0
117	20240802	172300	409715550	9120	9120	9120	9120	0
118	20240802	172200	409715550	9120	9120	9120	9120	0
119	20240802	172100	409715550	9120	9120	9120	9120	0
120	20240802	172000	409715550	9120	9120	9120	9120	0
121	20240802	171900	409715550	9120	9120	9120	9120	0
122	20240802	171800	409715550	9120	9120	9120	9120	2157
123	20240802	171700	409715550	9120	9120	9120	9120	0
124	20240802	171600	409715550	9120	9120	9120	9120	0
125	20240802	171500	409715550	9120	9120	9120	9120	0
126	20240802	171400	409715550	9120	9120	9120	9120	0
127	20240802	171300	409715550	9120	9120	9120	9120	0
128	20240802	171200	409715550	9120	9120	9120	9120	0
129	20240802	171100	409715550	9120	9120	9120	9120	0
130	20240802	171000	409715550	9120	9120	9120	9120	0
131	20240802	170900	409715550	9120	9120	9120	9120	0
132	20240802	170800	409715550	9120	9120	9120	9120	0
133	20240802	170700	409715550	9120	9120	9120	9120	0
134	20240802	170600	409715550	9120	9120	9120	9120	0
135	20240802	170500	409715550	9120	9120	9120	9120	0
136	20240802	170400	409715550	9120	9120	9120	9120	0
137	20240802	170300	409715550	9120	9120	9120	9120	0
138	20240802	170200	409715550	9120	9120	9120	9120	0
139	20240802	170100	409715550	9120	9120	9120	9120	0
140	20240802	170000	409715550	9120	9120	9120	9120	0
141	20240802	165900	409715550	9120	9120	9120	9120	0
142	20240802	165800	409715550	9120	9120	9120	9120	0
143	20240802	165700	409715550	9120	9120	9120	9120	0
144	20240802	165600	409715550	9120	9120	9120	9120	0
145	20240802	165500	409715550	9120	9120	9120	9120	0
146	20240802	165400	409715550	9120	9120	9120	9120	0
147	20240802	165300	409715550	9120	9120	9120	9120	0
148	20240802	165200	409715550	9120	9120	9120	9120	0
149	20240802	165100	409715550	9120	9120	9120	9120	0
150	20240802	165000	409715550	9120	9120	9120	9120	0
151	20240802	164900	409715550	9120	9120	9120	9120	0
152	20240802	164800	409715550	9120	9120	9120	9120	2157
153	20240802	164700	409715550	9120	9120	9120	9120	0
154	20240802	164600	409715550	9120	9120	9120	9120	0
155	20240802	164500	409715550	9120	9120	9120	9120	0
156	20240802	164400	409715550	9120	9120	9120	9120	0
157	20240802	164300	409715550	9120	9120	9120	9120	0
158	20240802	164200	409715550	9120	9120	9120	9120	0
159	20240802	164100	409715550	9120	9120	9120	9120	0
160	20240802	164000	409715550	9120	9120	9120	9120	0
161	20240802	163900	409715550	9120	9120	9120	9120	0
162	20240802	163800	409715550	9120	9120	9120	9120	0
163	20240802	163700	409715550	9120	9120	9120	9120	0
164	20240802	163600	409715550	9120	9120	9120	9120	0
165	20240802	163500	409715550	9120	9120	9120	9120	0
166	20240802	163400	409715550	9120	9120	9120	9120	0
167	20240802	163300	409715550	9120	9120	9120	9120	0
168	20240802	163200	409715550	9120	9120	9120	9120	0
169	20240802	163100	409715550	9120	9120	9120	9120	0
170	20240802	163000	409715550	9120	9120	9120	9120	0
171	20240802	162900	409715550	9120	9120	9120	9120	0
172	20240802	162800	409715550	9120	9120	9120	9120	0
173	20240802	162700	409715550	9120	9120	9120	9120	0
174	20240802	162600	409715550	9120	9120	9120	9120	0
175	20240802	162500	409715550	9120	9120	9120	9120	0
176	20240802	162400	409715550	9120	9120	9120	9120	0
177	20240802	162300	409715550	9120	9120	9120	9120	0
178	20240802	162200	409715550	9120	9120	9120	9120	0
179	20240802	162100	409715550	9120	9120	9120	9120	0
180	20240802	162000	409715550	9120	9120	9120	9120	0
181	20240802	161900	409715550	9120	9120	9120	9120	0
182	20240802	161800	409715550	9120	9120	9120	9120	2157
183	20240802	161700	409715550	9120	9120	9120	9120	0
184	20240802	161600	409715550	9120	9120	9120	9120	0
185	20240802	161500	409715550	9120	9120	9120	9120	0
186	20240802	161400	409715550	9120	9120	9120	9120	0
187	20240802	161300	409715550	9120	9120	9120	9120	0
188	20240802	161200	409715550	9120	9120	9120	9120	0
189	20240802	161100	409715550	9120	9120	9120	9120	0
190	20240802	161000	409715550	9120	9120	9120	9120	0
191	20240802	160900	409715550	9120	9120	9120	9120	0
192	20240802	160800	409715550	9120	9120	9120	9120	0
193	20240802	160700	409715550	9120	9120	9120	9120	0
194	20240802	160600	409715550	9120	9120	9120	9120	0
195	20240802	160500	409715550	9120	9120	9120	9120	0
196	20240802	160400	409715550	9120	9120	9120	9120	0
197	20240802	160300	409715550	9120	9120	9120	9120	0
198	20240802	160200	409715550	9120	9120	9120	9120	0
199	20240802	160100	409715550	9120	9120	9120	9120	0
200	20240802	160000	409715550	9120	9120	9120	9120	0
201	20240802	155900	409715550	9120	9120	9120	9120	0
202	20240802	155800	409715550	9120	9120	9120	9120	0
203	20240802	155700	409715550	9120	9120	9120	9120	0
204	20240802	155600	409715550	9120	9120	9120	9120	0
205	20240802	155500	409715550	9120	9120	9120	9120	0
206	20240802	155400	409715550	9120	9120	9120	9120	0
207	20240802	155300	409715550	9120	9120	9120	9120	0
208	20240802	155200	409715550	9120	9120	9120	9120	0
209	20240802	155100	409715550	9120	9120	9120	9120	0
210	20240802	155000	409715550	9120	9120	9120	9120	0
211	20240802	154900	409715550	9120	9120	9120	9120	0
212	20240802	154800	409715550	9120	9120	9120	9120	2157
213	20240802	154700	409715550	9120	9120	9120	9120	0
214	20240802	154600	409715550	9120	9120	9120	9120	0
215	20240802	154500	409715550	9120	9120	9120	9120	0
216	20240802	154400	409715550	9120	9120	9120	9120	0
217	20240802	154300	409715550	9120	9120	9120	9120	0
218	20240802	154200	409715550	9120	9120	9120	9120	0
219	20240802	154100	409715550	9120	9120	9120	9120	0
220	20240802	154000	409715550	9120	9120	9120	9120	0
221	20240802	153900	409715550	9120	9120	9120	9120	0
222	20240802	153800	409715550	9120	9120	9120	9120	0
223	20240802	153700	409715550	9120	9120	9120	9120	0
224	20240802	153600	409715550	9120	9120	9120	9120	0
225	20240802	153500	409715550	9120	9120	9120	9120	0
226	20240802	153400	409715550	9120	9120	9120	9120	0
227	20240802	153300	409715550	9120	9120	9120	9120	0
228	20240802	153200	409715550	9120	9120	9120	9120	0
229	20240802	153100	409715550	9120	9120	9120	9120	0
230	20240802	153000	409715550	9120	9120	9120	9120	2157
231	20240802	152900	390043710	9140	9140	9140	9140	0
232	20240802	152800	390043710	9140	9140	9140	9140	0
233	20240802	152700	390043710	9140	9140	9140	9140	0
234	20240802	152600	390043710	9140	9140	9140	9140	0
235	20240802	152500	390043710	9140	9140	9140	9140	0
236	20240802	152400	390043710	9140	9140	9140	9140	0
237	20240802	152300	390043710	9140	9140	9140	9140	0
238	20240802	152200	390043710	9140	9140	9140	9140	0
239	20240802	152100	390043710	9140	9140	9140	9140	0
240	20240802	152000	390043710	9140	9140	9140	9140	0
241	20240802	151900	390043710	9140	9130	9140	9130	59
242	20240802	151800	389505010	9130	9120	9130	9120	76
243	20240802	151700	388811380	9130	9130	9140	9130	22
244	20240802	151600	388610510	9130	9120	9130	9120	53
245	20240802	151500	388126630	9130	9130	9130	9130	4
246	20240802	151400	388090110	9140	9140	9140	9130	355
247	20240802	151300	384845420	9140	9140	9140	9140	1
248	20240802	151200	384836280	9130	9140	9140	9130	2
249	20240802	151100	384818010	9140	9140	9140	9120	7
250	20240802	151000	384754050	9140	9140	9140	9140	1
251	20240802	150900	384744910	9110	9140	9140	9110	2
252	20240802	150800	384726660	9140	9110	9140	9110	51
253	20240802	150700	384260550	9110	9110	9110	9110	0
254	20240802	150600	384260550	9110	9100	9140	9100	94
255	20240802	150500	383405080	9100	9140	9150	9100	545
256	20240802	150400	378440300	9140	9140	9140	9140	1
257	20240802	150300	378431160	9110	9150	9150	9110	12
258	20240802	150200	378321400	9150	9110	9150	9100	3
259	20240802	150100	378294040	9150	9150	9150	9110	1285
260	20240802	150000	366585020	9150	9150	9150	9150	1
261	20240802	145900	366575870	9120	9120	9120	9120	1
262	20240802	145800	366566750	9120	9150	9150	9120	1078
263	20240802	145700	356731770	9150	9150	9150	9150	1
264	20240802	145600	356722620	9140	9150	9150	9140	146
265	20240802	145500	355388170	9150	9150	9150	9150	0
266	20240802	145400	355388170	9150	9140	9150	9140	34
267	20240802	145300	355077400	9140	9140	9140	9140	1
268	20240802	145200	355068260	9140	9140	9140	9140	28
269	20240802	145100	354812340	9150	9150	9150	9150	9
270	20240802	145000	354729990	9150	9150	9150	9150	2
271	20240802	144900	354711690	9150	9140	9150	9140	65
272	20240802	144800	354117040	9150	9140	9150	9140	18
273	20240802	144700	353952510	9140	9140	9140	9140	1
274	20240802	144600	353943370	9140	9150	9150	9140	2
275	20240802	144500	353925080	9150	9140	9150	9120	248
276	20240802	144400	351658490	9140	9140	9140	9140	1
277	20240802	144300	351649350	9140	9130	9140	9130	201
278	20240802	144200	349814210	9130	9130	9130	9130	2
279	20240802	144100	349795950	9140	9120	9140	9110	1385
280	20240802	144000	337176820	9140	9140	9140	9140	2
281	20240802	143900	337158540	9140	9140	9140	9120	189
282	20240802	143800	335434410	9120	9130	9140	9120	1556
283	20240802	143700	321236370	9130	9150	9150	9130	25
284	20240802	143600	321008080	9140	9150	9150	9140	112
285	20240802	143500	319984390	9150	9150	9150	9150	106
286	20240802	143400	319014490	9150	9150	9150	9150	1
287	20240802	143300	319005340	9140	9150	9150	9140	51
288	20240802	143200	318539190	9140	9140	9140	9140	0
289	20240802	143100	318539190	9140	9130	9140	9130	44
290	20240802	143000	318137460	9130	9150	9150	9130	169
291	20240802	142900	316594310	9150	9130	9150	9130	12
292	20240802	142800	316484710	9150	9140	9150	9140	63
293	20240802	142700	315908370	9150	9150	9150	9150	1
294	20240802	142600	315899220	9140	9150	9150	9140	521
295	20240802	142500	311137270	9150	9140	9150	9140	683
296	20240802	142400	304894630	9140	9140	9140	9140	21
297	20240802	142300	304702690	9130	9130	9130	9130	0
298	20240802	142200	304702690	9130	9130	9130	9130	233
299	20240802	142100	302575400	9130	9140	9140	9130	337
300	20240802	142000	299498580	9140	9140	9140	9140	0
301	20240802	141900	299498580	9140	9140	9140	9140	4
302	20240802	141800	299462020	9130	9120	9130	9120	225
303	20240802	141700	297408290	9130	9130	9130	9130	2
304	20240802	141600	297390030	9130	9130	9130	9120	295
305	20240802	141500	294698510	9140	9140	9140	9140	1
306	20240802	141400	294689370	9130	9140	9140	9130	11
307	20240802	141300	294588930	9130	9130	9130	9130	51
308	20240802	141200	294123300	9140	9120	9140	9120	609
309	20240802	141100	288569200	9140	9140	9140	9140	2
310	20240802	141000	288550920	9130	9130	9130	9130	0
311	20240802	140900	288550920	9130	9130	9130	9130	0
312	20240802	140800	288550920	9130	9140	9140	9130	53
313	20240802	140700	288067010	9140	9140	9140	9140	5
314	20240802	140600	288021310	9140	9130	9140	9130	21
315	20240802	140500	287829570	9130	9140	9140	9130	11
316	20240802	140400	287729130	9140	9140	9140	9120	125
317	20240802	140300	286586690	9130	9130	9130	9130	5
318	20240802	140200	286541040	9130	9140	9140	9130	999
319	20240802	140100	277420160	9150	9150	9150	9150	2
320	20240802	140000	277401860	9150	9150	9150	9150	1
321	20240802	135900	277392710	9150	9150	9150	9150	51
322	20240802	135800	276926060	9150	9150	9150	9150	1
323	20240802	135700	276916910	9150	9150	9150	9150	0
324	20240802	135600	276916910	9150	9150	9150	9140	769
325	20240802	135500	269888050	9160	9160	9160	9160	1
326	20240802	135400	269878890	9160	9160	9160	9160	0
327	20240802	135300	269878890	9160	9160	9160	9160	0
328	20240802	135200	269878890	9160	9160	9160	9160	1
329	20240802	135100	269869730	9160	9160	9160	9150	3
330	20240802	135000	269842260	9150	9150	9150	9150	50
331	20240802	134900	269384760	9160	9140	9160	9140	36
332	20240802	134800	269055700	9160	9160	9160	9160	1
333	20240802	134700	269046540	9160	9160	9160	9160	0
334	20240802	134600	269046540	9160	9140	9160	9140	505
335	20240802	134500	264429820	9140	9140	9140	9140	15
336	20240802	134400	264292720	9160	9160	9160	9160	0
337	20240802	134300	264292720	9160	9150	9160	9150	142
338	20240802	134200	262993410	9160	9160	9160	9160	1
339	20240802	134100	262984250	9150	9150	9150	9150	0
340	20240802	134000	262984250	9150	9160	9160	9150	506
341	20240802	133900	258354340	9160	9160	9160	9160	1
342	20240802	133800	258345180	9150	9150	9150	9150	0
343	20240802	133700	258345180	9150	9150	9150	9150	100
344	20240802	133600	257430180	9160	9160	9160	9160	1
345	20240802	133500	257421020	9160	9160	9160	9160	2
346	20240802	133400	257402700	9160	9160	9160	9160	0
347	20240802	133300	257402700	9160	9150	9160	9150	11
348	20240802	133200	257302040	9160	9160	9160	9160	1
349	20240802	133100	257292880	9160	9160	9160	9160	66
350	20240802	133000	256688320	9160	9160	9160	9160	1
351	20240802	132900	256679160	9160	9160	9160	9160	0
352	20240802	132800	256679160	9160	9160	9160	9160	0
353	20240802	132700	256679160	9160	9140	9160	9140	21
354	20240802	132600	256487100	9140	9160	9160	9140	21
355	20240802	132500	256295040	9160	9160	9160	9160	0
356	20240802	132400	256295040	9160	9160	9160	9160	2
357	20240802	132300	256276720	9140	9160	9160	9140	140
358	20240802	132200	254996300	9160	9160	9160	9160	52
359	20240802	132100	254519980	9160	9160	9160	9160	0
360	20240802	132000	254519980	9160	9160	9160	9160	0
361	20240802	131900	254519980	9160	9160	9160	9160	1
362	20240802	131800	254510820	9160	9160	9160	9160	162
363	20240802	131700	253026900	9160	9160	9160	9160	3
364	20240802	131600	252999420	9160	9160	9160	9160	1
365	20240802	131500	252990260	9160	9160	9160	9160	0
366	20240802	131400	252990260	9160	9160	9160	9160	2
367	20240802	131300	252971940	9160	9150	9160	9150	2
368	20240802	131200	252953630	9160	9160	9160	9160	20
369	20240802	131100	252770430	9160	9160	9160	9160	1
370	20240802	131000	252761270	9150	9170	9170	9140	253
371	20240802	130900	250446400	9180	9180	9180	9180	1
372	20240802	130800	250437220	9180	9180	9180	9180	0
373	20240802	130700	250437220	9180	9180	9180	9180	1
374	20240802	130600	250428040	9160	9180	9180	9160	64
375	20240802	130500	249841780	9170	9170	9170	9170	100
376	20240802	130400	248924780	9180	9180	9180	9180	0
377	20240802	130300	248924780	9180	9180	9180	9180	4
378	20240802	130200	248888060	9180	9180	9180	9180	5
379	20240802	130100	248842160	9180	9160	9180	9160	11
380	20240802	130000	248741380	9180	9170	9180	9170	2
381	20240802	125900	248723030	9180	9180	9180	9180	0
382	20240802	125800	248723030	9180	9170	9180	9170	6
383	20240802	125700	248667990	9170	9170	9170	9170	11
384	20240802	125600	248567120	9170	9160	9170	9160	20
385	20240802	125500	248383910	9160	9160	9160	9160	0
386	20240802	125400	248383910	9160	9160	9160	9160	11
387	20240802	125300	248283150	9160	9160	9160	9160	1
388	20240802	125200	248273990	9160	9160	9160	9160	1
389	20240802	125100	248264830	9160	9160	9160	9160	1
390	20240802	125000	248255670	9150	9160	9160	9150	129
391	20240802	124900	247075310	9160	9160	9160	9160	1
392	20240802	124800	247066150	9150	9150	9150	9150	0
393	20240802	124700	247066150	9150	9160	9160	9150	11
394	20240802	124600	246965490	9160	9160	9160	9160	1
395	20240802	124500	246956330	9160	9160	9160	9160	22
396	20240802	124400	246754810	9160	9170	9170	9160	21
397	20240802	124300	246562440	9170	9170	9170	9170	1
398	20240802	124200	246553270	9150	9170	9170	9150	20
399	20240802	124100	246370070	9170	9150	9170	9150	18
400	20240802	124000	246205350	9150	9150	9150	9150	50
401	20240802	123900	245747850	9160	9160	9160	9160	3
402	20240802	123800	245720370	9170	9170	9170	9170	1
403	20240802	123700	245711200	9180	9180	9180	9180	1
404	20240802	123600	245702020	9180	9180	9180	9180	0
405	20240802	123500	245702020	9180	9180	9180	9180	1
406	20240802	123400	245692840	9180	9180	9180	9180	1
407	20240802	123300	245683660	9180	9180	9180	9180	0
408	20240802	123200	245683660	9180	9140	9180	9140	201
409	20240802	123100	243846480	9140	9160	9160	9140	3500
410	20240802	123000	211817540	9180	9180	9180	9180	0
411	20240802	122900	211817540	9180	9180	9180	9180	1
412	20240802	122800	211808360	9160	9160	9180	9160	103
413	20240802	122700	210864860	9180	9180	9180	9180	1
414	20240802	122600	210855680	9180	9180	9180	9180	1
415	20240802	122500	210846500	9180	9180	9180	9180	45
416	20240802	122400	210433400	9180	9180	9180	9180	0
417	20240802	122300	210433400	9180	9180	9180	9180	5
418	20240802	122200	210387500	9180	9180	9180	9180	1
419	20240802	122100	210378320	9160	9160	9160	9160	0
420	20240802	122000	210378320	9160	9160	9160	9160	454
421	20240802	121900	206219680	9160	9160	9160	9160	34
422	20240802	121800	205908240	9160	9160	9160	9160	6
423	20240802	121700	205853280	9160	9160	9160	9160	5
424	20240802	121600	205807480	9160	9160	9160	9160	0
425	20240802	121500	205807480	9160	9150	9160	9150	406
426	20240802	121400	202092560	9150	9150	9150	9150	100
427	20240802	121300	201177560	9160	9160	9160	9160	0
428	20240802	121200	201177560	9160	9150	9160	9150	2
429	20240802	121100	201159250	9160	9160	9160	9160	0
430	20240802	121000	201159250	9160	9160	9160	9160	0
431	20240802	120900	201159250	9160	9160	9160	9160	78
432	20240802	120800	200444770	9160	9160	9160	9160	3
433	20240802	120700	200417290	9150	9150	9150	9150	0
434	20240802	120600	200417290	9150	9150	9150	9150	0
435	20240802	120500	200417290	9150	9150	9150	9150	0
436	20240802	120400	200417290	9150	9150	9150	9150	0
437	20240802	120300	200417290	9150	9150	9150	9150	0
438	20240802	120200	200417290	9150	9150	9150	9150	1
439	20240802	120100	200408140	9140	9140	9140	9140	0
440	20240802	120000	200408140	9140	9140	9140	9140	0
441	20240802	115900	200408140	9140	9140	9140	9140	0
442	20240802	115800	200408140	9140	9140	9140	9140	0
443	20240802	115700	200408140	9140	9170	9170	9140	1481
444	20240802	115600	186853790	9170	9170	9170	9170	10
445	20240802	115500	186762090	9180	9180	9180	9180	984
446	20240802	115400	177728970	9190	9190	9190	9190	11
447	20240802	115300	177627880	9190	9210	9210	9190	15
448	20240802	115200	177490010	9180	9180	9180	9180	0
449	20240802	115100	177490010	9180	9180	9180	9180	100
450	20240802	115000	176572010	9180	9180	9180	9180	0
451	20240802	114900	176572010	9180	9190	9190	9180	951
452	20240802	114800	167835820	9200	9200	9200	9200	10
453	20240802	114700	167743820	9210	9210	9210	9210	7
454	20240802	114600	167679350	9210	9210	9210	9210	0
455	20240802	114500	167679350	9210	9220	9220	9210	101
456	20240802	114400	166749130	9220	9220	9220	9220	1
457	20240802	114300	166739910	9190	9190	9190	9190	0
458	20240802	114200	166739910	9190	9190	9190	9190	700
459	20240802	114100	160306910	9220	9220	9220	9220	0
460	20240802	114000	160306910	9220	9220	9220	9220	20
461	20240802	113900	160122510	9220	9220	9220	9220	0
462	20240802	113800	160122510	9220	9220	9220	9220	50
463	20240802	113700	159661510	9220	9220	9220	9220	0
464	20240802	113600	159661510	9220	9220	9220	9220	0
465	20240802	113500	159661510	9220	9220	9220	9220	15
466	20240802	113400	159523210	9220	9220	9220	9220	36
467	20240802	113300	159191290	9200	9200	9200	9200	10
468	20240802	113200	159099290	9190	9190	9200	9190	262
469	20240802	113100	156691210	9200	9220	9220	9200	1179
470	20240802	113000	145843810	9220	9220	9220	9220	1
471	20240802	112900	145834590	9210	9210	9210	9210	8
472	20240802	112800	145760910	9210	9210	9210	9210	117
473	20240802	112700	144683340	9210	9210	9210	9210	0
474	20240802	112600	144683340	9210	9210	9210	9210	0
475	20240802	112500	144683340	9210	9210	9210	9210	0
476	20240802	112400	144683340	9210	9210	9210	9210	0
477	20240802	112300	144683340	9210	9210	9210	9210	317
478	20240802	112200	141763770	9210	9210	9210	9210	0
479	20240802	112100	141763770	9210	9210	9210	9210	0
480	20240802	112000	141763770	9210	9210	9210	9210	0
481	20240802	111900	141763770	9210	9210	9210	9210	500
482	20240802	111800	137158770	9210	9210	9210	9210	0
483	20240802	111700	137158770	9210	9210	9210	9210	0
484	20240802	111600	137158770	9210	9210	9210	9210	0
485	20240802	111500	137158770	9210	9200	9210	9200	63
486	20240802	111400	136578550	9210	9210	9210	9210	0
487	20240802	111300	136578550	9210	9210	9210	9210	0
488	20240802	111200	136578550	9210	9210	9210	9210	0
489	20240802	111100	136578550	9210	9210	9210	9210	0
490	20240802	111000	136578550	9210	9210	9210	9210	50
491	20240802	110900	136118050	9210	9210	9210	9210	0
492	20240802	110800	136118050	9210	9210	9210	9210	10
493	20240802	110700	136025950	9210	9210	9210	9210	40
494	20240802	110600	135657550	9190	9190	9190	9190	0
495	20240802	110500	135657550	9190	9190	9190	9190	0
496	20240802	110400	135657550	9190	9190	9190	9190	48
497	20240802	110300	135216430	9190	9200	9200	9190	657
498	20240802	110200	129172400	9220	9220	9220	9220	1
499	20240802	110100	129163180	9210	9210	9210	9210	6
500	20240802	110000	129107920	9210	9210	9210	9210	825
501	20240802	105900	121509670	9220	9220	9220	9220	10
502	20240802	105800	121417470	9230	9230	9230	9230	0
503	20240802	105700	121417470	9230	9230	9230	9230	0
504	20240802	105600	121417470	9230	9230	9230	9230	1
505	20240802	105500	121408240	9210	9210	9210	9210	1
506	20240802	105400	121399030	9210	9230	9230	9210	102
507	20240802	105300	120457590	9230	9230	9230	9230	1
508	20240802	105200	120448360	9230	9230	9230	9230	0
509	20240802	105100	120448360	9230	9230	9230	9230	0
510	20240802	105000	120448360	9230	9230	9230	9230	0
511	20240802	104900	120448360	9230	9230	9230	9230	0
512	20240802	104800	120448360	9230	9230	9230	9230	0
513	20240802	104700	120448360	9230	9230	9230	9230	0
514	20240802	104600	120448360	9230	9230	9230	9230	0
515	20240802	104500	120448360	9230	9230	9230	9230	1
516	20240802	104400	120439130	9210	9210	9210	9210	1
517	20240802	104300	120429920	9210	9220	9220	9210	174
518	20240802	104200	118826470	9230	9230	9230	9230	0
519	20240802	104100	118826470	9230	9230	9230	9230	77
520	20240802	104000	118115760	9230	9230	9230	9230	0
521	20240802	103900	118115760	9230	9230	9230	9230	424
522	20240802	103800	114202240	9230	9230	9230	9230	0
523	20240802	103700	114202240	9230	9230	9230	9230	0
524	20240802	103600	114202240	9230	9230	9230	9230	10
525	20240802	103500	114109940	9220	9210	9220	9210	22
526	20240802	103400	113907200	9230	9230	9230	9230	1
527	20240802	103300	113897970	9230	9230	9230	9230	0
528	20240802	103200	113897970	9230	9230	9230	9230	59
529	20240802	103100	113353400	9210	9210	9210	9210	0
530	20240802	103000	113353400	9210	9210	9210	9210	0
531	20240802	102900	113353400	9210	9210	9210	9210	6
532	20240802	102800	113298140	9210	9210	9210	9210	0
533	20240802	102700	113298140	9210	9200	9210	9200	1268
534	20240802	102600	101628740	9200	9200	9200	9200	50
535	20240802	102500	101168740	9210	9210	9210	9210	0
536	20240802	102400	101168740	9210	9210	9210	9210	1
537	20240802	102300	101159530	9210	9210	9210	9210	0
538	20240802	102200	101159530	9210	9210	9210	9210	1
539	20240802	102100	101150320	9200	9200	9200	9200	24
540	20240802	102000	100929520	9200	9210	9210	9200	65
541	20240802	101900	100330970	9210	9210	9210	9210	0
542	20240802	101800	100330970	9210	9210	9210	9210	0
543	20240802	101700	100330970	9210	9210	9210	9210	8
544	20240802	101600	100257290	9210	9210	9210	9210	30
545	20240802	101500	99980990	9200	9200	9200	9200	622
546	20240802	101400	94258590	9210	9210	9210	9210	2
547	20240802	101300	94240170	9210	9210	9210	9210	686
548	20240802	101200	87922110	9220	9220	9220	9220	70
549	20240802	101100	87276710	9220	9210	9220	9210	300
550	20240802	101000	84513410	9220	9220	9220	9220	71
551	20240802	100900	83858790	9220	9220	9220	9220	1
552	20240802	100800	83849570	9220	9220	9220	9220	5
553	20240802	100700	83803470	9220	9220	9220	9220	50
554	20240802	100600	83342470	9220	9220	9220	9220	0
555	20240802	100500	83342470	9220	9220	9220	9220	5
556	20240802	100400	83296370	9210	9210	9210	9210	91
557	20240802	100300	82458260	9220	9220	9220	9220	0
558	20240802	100200	82458260	9220	9220	9220	9220	0
559	20240802	100100	82458260	9220	9220	9220	9220	0
560	20240802	100000	82458260	9220	9230	9230	9210	2286
561	20240802	095900	61381030	9230	9230	9230	9230	0
562	20240802	095800	61381030	9230	9230	9230	9230	0
563	20240802	095700	61381030	9230	9230	9230	9230	7
564	20240802	095600	61316420	9230	9230	9230	9230	0
565	20240802	095500	61316420	9230	9230	9230	9230	9
566	20240802	095400	61233350	9230	9230	9230	9230	0
567	20240802	095300	61233350	9230	9230	9230	9230	1
568	20240802	095200	61224120	9230	9230	9230	9230	10
569	20240802	095100	61131820	9230	9230	9230	9230	2
570	20240802	095000	61113360	9230	9230	9230	9230	1
571	20240802	094900	61104130	9220	9220	9220	9220	11
572	20240802	094800	61002710	9210	9210	9210	9210	30
573	20240802	094700	60726410	9210	9220	9220	9210	185
574	20240802	094600	59021510	9230	9230	9230	9230	2
575	20240802	094500	59003050	9230	9240	9240	9230	4
576	20240802	094400	58966110	9220	9240	9240	9220	7
577	20240802	094300	58901550	9240	9240	9240	9240	0
578	20240802	094200	58901550	9240	9240	9240	9240	10
579	20240802	094100	58809150	9220	9240	9240	9220	31
580	20240802	094000	58523130	9240	9240	9240	9240	52
581	20240802	093900	58042650	9240	9240	9240	9240	5
582	20240802	093800	57996450	9240	9240	9240	9240	50
583	20240802	093700	57534450	9230	9240	9240	9230	3
584	20240802	093600	57506750	9230	9230	9240	9230	3
585	20240802	093500	57479050	9230	9220	9230	9220	203
586	20240802	093400	55605370	9220	9220	9230	9220	270
587	20240802	093300	53115770	9210	9220	9220	9210	44
588	20240802	093200	52710490	9220	9190	9220	9190	194
589	20240802	093100	50926220	9180	9180	9180	9180	0
590	20240802	093000	50926220	9180	9180	9180	9180	199
591	20240802	092900	49099400	9190	9190	9200	9190	233
592	20240802	092800	46958110	9180	9180	9180	9180	99
593	20240802	092700	46049290	9180	9180	9180	9180	1
594	20240802	092600	46040110	9170	9180	9180	9170	155
595	20240802	092500	44618740	9180	9200	9200	9180	1167
596	20240802	092400	33902000	9200	9200	9200	9200	93
597	20240802	092300	33046400	9200	9200	9200	9200	132
598	20240802	092200	31832000	9200	9200	9200	9200	2
599	20240802	092100	31813600	9200	9200	9200	9200	105
600	20240802	092000	30847600	9200	9200	9200	9200	206
601	20240802	091900	28952400	9210	9200	9210	9200	265
602	20240802	091800	26514390	9210	9210	9210	9210	78
603	20240802	091700	25796010	9210	9210	9210	9210	0
604	20240802	091600	25796010	9210	9210	9210	9210	100
605	20240802	091500	24875010	9210	9220	9220	9210	153
606	20240802	091400	23465780	9230	9250	9250	9210	737
607	20240802	091300	16664540	9240	9240	9240	9240	72
608	20240802	091200	15999260	9240	9240	9240	9240	40
609	20240802	091100	15629660	9240	9260	9260	9240	163
610	20240802	091000	14122320	9260	9260	9310	9240	341
611	20240802	090900	10968110	9280	9280	9280	9280	193
612	20240802	090800	9177070	9280	9280	9280	9280	0
613	20240802	090700	9177070	9280	9310	9330	9280	257
614	20240802	090600	6785430	9320	9330	9330	9320	37
615	20240802	090500	6440540	9320	9350	9350	9320	90
616	20240802	090400	5600890	9350	9350	9350	9350	7
617	20240802	090300	5535440	9350	9350	9350	9350	8
618	20240802	090200	5460640	9330	9330	9330	9330	0
619	20240802	090100	5460640	9330	9360	9360	9330	29
620	20240802	090000	5189540	9370	9390	9390	9360	513