KissMeData/215100/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203600	437053490	4130	4130	4130	4130	3117
3	20240802	203500	437053490	4130	4130	4130	4130	0
4	20240802	203400	437053490	4130	4130	4130	4130	0
5	20240802	203300	437053490	4130	4130	4130	4130	0
6	20240802	203200	437053490	4130	4130	4130	4130	0
7	20240802	203100	437053490	4130	4130	4130	4130	0
8	20240802	203000	437053490	4130	4130	4130	4130	0
9	20240802	202900	437053490	4130	4130	4130	4130	0
10	20240802	202800	437053490	4130	4130	4130	4130	0
11	20240802	202700	437053490	4130	4130	4130	4130	0
12	20240802	202600	437053490	4130	4130	4130	4130	0
13	20240802	202500	437053490	4130	4130	4130	4130	0
14	20240802	202400	437053490	4130	4130	4130	4130	0
15	20240802	202300	437053490	4130	4130	4130	4130	0
16	20240802	202200	437053490	4130	4130	4130	4130	0
17	20240802	202100	437053490	4130	4130	4130	4130	0
18	20240802	202000	437053490	4130	4130	4130	4130	0
19	20240802	201900	437053490	4130	4130	4130	4130	0
20	20240802	201800	437053490	4130	4130	4130	4130	0
21	20240802	201700	437053490	4130	4130	4130	4130	0
22	20240802	201600	437053490	4130	4130	4130	4130	0
23	20240802	201500	437053490	4130	4130	4130	4130	0
24	20240802	201400	437053490	4130	4130	4130	4130	0
25	20240802	201300	437053490	4130	4130	4130	4130	0
26	20240802	201200	437053490	4130	4130	4130	4130	0
27	20240802	201100	437053490	4130	4130	4130	4130	0
28	20240802	201000	437053490	4130	4130	4130	4130	0
29	20240802	200900	437053490	4130	4130	4130	4130	0
30	20240802	200800	437053490	4130	4130	4130	4130	0
31	20240802	200700	437053490	4130	4130	4130	4130	0
32	20240802	200600	437053490	4130	4130	4130	4130	3117
33	20240802	200500	437053490	4130	4130	4130	4130	0
34	20240802	200400	437053490	4130	4130	4130	4130	0
35	20240802	200300	437053490	4130	4130	4130	4130	0
36	20240802	200200	437053490	4130	4130	4130	4130	0
37	20240802	200100	437053490	4130	4130	4130	4130	0
38	20240802	200000	437053490	4130	4130	4130	4130	0
39	20240802	195900	437053490	4130	4130	4130	4130	0
40	20240802	195800	437053490	4130	4130	4130	4130	0
41	20240802	195700	437053490	4130	4130	4130	4130	0
42	20240802	195600	437053490	4130	4130	4130	4130	0
43	20240802	195500	437053490	4130	4130	4130	4130	0
44	20240802	195400	437053490	4130	4130	4130	4130	0
45	20240802	195300	437053490	4130	4130	4130	4130	0
46	20240802	195200	437053490	4130	4130	4130	4130	0
47	20240802	195100	437053490	4130	4130	4130	4130	0
48	20240802	195000	437053490	4130	4130	4130	4130	0
49	20240802	194900	437053490	4130	4130	4130	4130	0
50	20240802	194800	437053490	4130	4130	4130	4130	0
51	20240802	194700	437053490	4130	4130	4130	4130	0
52	20240802	194600	437053490	4130	4130	4130	4130	0
53	20240802	194500	437053490	4130	4130	4130	4130	0
54	20240802	194400	437053490	4130	4130	4130	4130	0
55	20240802	194300	437053490	4130	4130	4130	4130	0
56	20240802	194200	437053490	4130	4130	4130	4130	0
57	20240802	194100	437053490	4130	4130	4130	4130	0
58	20240802	194000	437053490	4130	4130	4130	4130	0
59	20240802	193900	437053490	4130	4130	4130	4130	0
60	20240802	193800	437053490	4130	4130	4130	4130	0
61	20240802	193700	437053490	4130	4130	4130	4130	0
62	20240802	193600	437053490	4130	4130	4130	4130	3117
63	20240802	193500	437053490	4130	4130	4130	4130	0
64	20240802	193400	437053490	4130	4130	4130	4130	0
65	20240802	193300	437053490	4130	4130	4130	4130	0
66	20240802	193200	437053490	4130	4130	4130	4130	0
67	20240802	193100	437053490	4130	4130	4130	4130	0
68	20240802	193000	437053490	4130	4130	4130	4130	0
69	20240802	192900	437053490	4130	4130	4130	4130	0
70	20240802	192800	437053490	4130	4130	4130	4130	0
71	20240802	192700	437053490	4130	4130	4130	4130	0
72	20240802	192600	437053490	4130	4130	4130	4130	0
73	20240802	192500	437053490	4130	4130	4130	4130	0
74	20240802	192400	437053490	4130	4130	4130	4130	0
75	20240802	192300	437053490	4130	4130	4130	4130	0
76	20240802	192200	437053490	4130	4130	4130	4130	0
77	20240802	192100	437053490	4130	4130	4130	4130	0
78	20240802	192000	437053490	4130	4130	4130	4130	0
79	20240802	191900	437053490	4130	4130	4130	4130	0
80	20240802	191800	437053490	4130	4130	4130	4130	0
81	20240802	191700	437053490	4130	4130	4130	4130	0
82	20240802	191600	437053490	4130	4130	4130	4130	0
83	20240802	191500	437053490	4130	4130	4130	4130	0
84	20240802	191400	437053490	4130	4130	4130	4130	0
85	20240802	191300	437053490	4130	4130	4130	4130	0
86	20240802	191200	437053490	4130	4130	4130	4130	0
87	20240802	191100	437053490	4130	4130	4130	4130	0
88	20240802	191000	437053490	4130	4130	4130	4130	0
89	20240802	190900	437053490	4130	4130	4130	4130	0
90	20240802	190800	437053490	4130	4130	4130	4130	0
91	20240802	190700	437053490	4130	4130	4130	4130	0
92	20240802	190600	437053490	4130	4130	4130	4130	3117
93	20240802	190500	437053490	4130	4130	4130	4130	0
94	20240802	190400	437053490	4130	4130	4130	4130	0
95	20240802	190300	437053490	4130	4130	4130	4130	0
96	20240802	190200	437053490	4130	4130	4130	4130	0
97	20240802	190100	437053490	4130	4130	4130	4130	0
98	20240802	190000	437053490	4130	4130	4130	4130	0
99	20240802	185900	437053490	4130	4130	4130	4130	0
100	20240802	185800	437053490	4130	4130	4130	4130	0
101	20240802	185700	437053490	4130	4130	4130	4130	0
102	20240802	185600	437053490	4130	4130	4130	4130	0
103	20240802	185500	437053490	4130	4130	4130	4130	0
104	20240802	185400	437053490	4130	4130	4130	4130	0
105	20240802	185300	437053490	4130	4130	4130	4130	0
106	20240802	185200	437053490	4130	4130	4130	4130	0
107	20240802	185100	437053490	4130	4130	4130	4130	0
108	20240802	185000	437053490	4130	4130	4130	4130	0
109	20240802	184900	437053490	4130	4130	4130	4130	0
110	20240802	184800	437053490	4130	4130	4130	4130	0
111	20240802	184700	437053490	4130	4130	4130	4130	0
112	20240802	184600	437053490	4130	4130	4130	4130	0
113	20240802	184500	437053490	4130	4130	4130	4130	0
114	20240802	184400	437053490	4130	4130	4130	4130	0
115	20240802	184300	437053490	4130	4130	4130	4130	0
116	20240802	184200	437053490	4130	4130	4130	4130	0
117	20240802	184100	437053490	4130	4130	4130	4130	0
118	20240802	184000	437053490	4130	4130	4130	4130	0
119	20240802	183900	437053490	4130	4130	4130	4130	0
120	20240802	183800	437053490	4130	4130	4130	4130	0
121	20240802	183700	437053490	4130	4130	4130	4130	0
122	20240802	183600	437053490	4130	4130	4130	4130	3117
123	20240802	183500	437053490	4130	4130	4130	4130	0
124	20240802	183400	437053490	4130	4130	4130	4130	0
125	20240802	183300	437053490	4130	4130	4130	4130	0
126	20240802	183200	437053490	4130	4130	4130	4130	0
127	20240802	183100	437053490	4130	4130	4130	4130	0
128	20240802	183000	437053490	4130	4130	4130	4130	0
129	20240802	182900	437053490	4130	4130	4130	4130	0
130	20240802	182800	437053490	4130	4130	4130	4130	0
131	20240802	182700	437053490	4130	4130	4130	4130	0
132	20240802	182600	437053490	4130	4130	4130	4130	0
133	20240802	182500	437053490	4130	4130	4130	4130	0
134	20240802	182400	437053490	4130	4130	4130	4130	0
135	20240802	182300	437053490	4130	4130	4130	4130	0
136	20240802	182200	437053490	4130	4130	4130	4130	0
137	20240802	182100	437053490	4130	4130	4130	4130	0
138	20240802	182000	437053490	4130	4130	4130	4130	0
139	20240802	181900	437053490	4130	4130	4130	4130	0
140	20240802	181800	437053490	4130	4130	4130	4130	0
141	20240802	181700	437053490	4130	4130	4130	4130	0
142	20240802	181600	437053490	4130	4130	4130	4130	0
143	20240802	181500	437053490	4130	4130	4130	4130	0
144	20240802	181400	437053490	4130	4130	4130	4130	0
145	20240802	181300	437053490	4130	4130	4130	4130	0
146	20240802	181200	437053490	4130	4130	4130	4130	0
147	20240802	181100	437053490	4130	4130	4130	4130	0
148	20240802	181000	437053490	4130	4130	4130	4130	0
149	20240802	180900	437053490	4130	4130	4130	4130	0
150	20240802	180800	437053490	4130	4130	4130	4130	0
151	20240802	180700	437053490	4130	4130	4130	4130	0
152	20240802	180600	437053490	4130	4130	4130	4130	3117
153	20240802	180500	437053490	4130	4130	4130	4130	0
154	20240802	180400	437053490	4130	4130	4130	4130	0
155	20240802	180300	437053490	4130	4130	4130	4130	0
156	20240802	180200	437053490	4130	4130	4130	4130	0
157	20240802	180100	437053490	4130	4130	4130	4130	0
158	20240802	180000	437053490	4130	4130	4130	4130	0
159	20240802	175900	437053490	4130	4130	4130	4130	0
160	20240802	175800	437053490	4130	4130	4130	4130	0
161	20240802	175700	437053490	4130	4130	4130	4130	0
162	20240802	175600	437053490	4130	4130	4130	4130	0
163	20240802	175500	437053490	4130	4130	4130	4130	0
164	20240802	175400	437053490	4130	4130	4130	4130	0
165	20240802	175300	437053490	4130	4130	4130	4130	0
166	20240802	175200	437053490	4130	4130	4130	4130	0
167	20240802	175100	437053490	4130	4130	4130	4130	0
168	20240802	175000	437053490	4130	4130	4130	4130	0
169	20240802	174900	437053490	4130	4130	4130	4130	0
170	20240802	174800	437053490	4130	4130	4130	4130	0
171	20240802	174700	437053490	4130	4130	4130	4130	0
172	20240802	174600	437053490	4130	4130	4130	4130	0
173	20240802	174500	437053490	4130	4130	4130	4130	0
174	20240802	174400	437053490	4130	4130	4130	4130	0
175	20240802	174300	437053490	4130	4130	4130	4130	0
176	20240802	174200	437053490	4130	4130	4130	4130	0
177	20240802	174100	437053490	4130	4130	4130	4130	0
178	20240802	174000	437053490	4130	4130	4130	4130	0
179	20240802	173900	437053490	4130	4130	4130	4130	0
180	20240802	173800	437053490	4130	4130	4130	4130	0
181	20240802	173700	437053490	4130	4130	4130	4130	0
182	20240802	173600	437053490	4130	4130	4130	4130	3117
183	20240802	173500	437053490	4130	4130	4130	4130	0
184	20240802	173400	437053490	4130	4130	4130	4130	0
185	20240802	173300	437053490	4130	4130	4130	4130	0
186	20240802	173200	437053490	4130	4130	4130	4130	0
187	20240802	173100	437053490	4130	4130	4130	4130	0
188	20240802	173000	437053490	4130	4130	4130	4130	0
189	20240802	172900	437053490	4130	4130	4130	4130	0
190	20240802	172800	437053490	4130	4130	4130	4130	0
191	20240802	172700	437053490	4130	4130	4130	4130	0
192	20240802	172600	437053490	4130	4130	4130	4130	0
193	20240802	172500	437053490	4130	4130	4130	4130	0
194	20240802	172400	437053490	4130	4130	4130	4130	0
195	20240802	172300	437053490	4130	4130	4130	4130	0
196	20240802	172200	437053490	4130	4130	4130	4130	0
197	20240802	172100	437053490	4130	4130	4130	4130	0
198	20240802	172000	437053490	4130	4130	4130	4130	0
199	20240802	171900	437053490	4130	4130	4130	4130	0
200	20240802	171800	437053490	4130	4130	4130	4130	0
201	20240802	171700	437053490	4130	4130	4130	4130	0
202	20240802	171600	437053490	4130	4130	4130	4130	0
203	20240802	171500	437053490	4130	4130	4130	4130	0
204	20240802	171400	437053490	4130	4130	4130	4130	0
205	20240802	171300	437053490	4130	4130	4130	4130	0
206	20240802	171200	437053490	4130	4130	4130	4130	0
207	20240802	171100	437053490	4130	4130	4130	4130	0
208	20240802	171000	437053490	4130	4130	4130	4130	0
209	20240802	170900	437053490	4130	4130	4130	4130	0
210	20240802	170800	437053490	4130	4130	4130	4130	0
211	20240802	170700	437053490	4130	4130	4130	4130	0
212	20240802	170600	437053490	4130	4130	4130	4130	3117
213	20240802	170500	437053490	4130	4130	4130	4130	0
214	20240802	170400	437053490	4130	4130	4130	4130	0
215	20240802	170300	437053490	4130	4130	4130	4130	0
216	20240802	170200	437053490	4130	4130	4130	4130	0
217	20240802	170100	437053490	4130	4130	4130	4130	0
218	20240802	170000	437053490	4130	4130	4130	4130	0
219	20240802	165900	437053490	4130	4130	4130	4130	0
220	20240802	165800	437053490	4130	4130	4130	4130	0
221	20240802	165700	437053490	4130	4130	4130	4130	0
222	20240802	165600	437053490	4130	4130	4130	4130	0
223	20240802	165500	437053490	4130	4130	4130	4130	0
224	20240802	165400	437053490	4130	4130	4130	4130	0
225	20240802	165300	437053490	4130	4130	4130	4130	0
226	20240802	165200	437053490	4130	4130	4130	4130	0
227	20240802	165100	437053490	4130	4130	4130	4130	0
228	20240802	165000	437053490	4130	4130	4130	4130	0
229	20240802	164900	437053490	4130	4130	4130	4130	0
230	20240802	164800	437053490	4130	4130	4130	4130	0
231	20240802	164700	437053490	4130	4130	4130	4130	0
232	20240802	164600	437053490	4130	4130	4130	4130	0
233	20240802	164500	437053490	4130	4130	4130	4130	0
234	20240802	164400	437053490	4130	4130	4130	4130	0
235	20240802	164300	437053490	4130	4130	4130	4130	0
236	20240802	164200	437053490	4130	4130	4130	4130	0
237	20240802	164100	437053490	4130	4130	4130	4130	0
238	20240802	164000	437053490	4130	4130	4130	4130	0
239	20240802	163900	437053490	4130	4130	4130	4130	0
240	20240802	163800	437053490	4130	4130	4130	4130	0
241	20240802	163700	437053490	4130	4130	4130	4130	0
242	20240802	163600	437053490	4130	4130	4130	4130	3117
243	20240802	163500	437053490	4130	4130	4130	4130	0
244	20240802	163400	437053490	4130	4130	4130	4130	0
245	20240802	163300	437053490	4130	4130	4130	4130	0
246	20240802	163200	437053490	4130	4130	4130	4130	0
247	20240802	163100	437053490	4130	4130	4130	4130	0
248	20240802	163000	437053490	4130	4130	4130	4130	0
249	20240802	162900	437053490	4130	4130	4130	4130	0
250	20240802	162800	437053490	4130	4130	4130	4130	0
251	20240802	162700	437053490	4130	4130	4130	4130	0
252	20240802	162600	437053490	4130	4130	4130	4130	0
253	20240802	162500	437053490	4130	4130	4130	4130	0
254	20240802	162400	437053490	4130	4130	4130	4130	0
255	20240802	162300	437053490	4130	4130	4130	4130	0
256	20240802	162200	437053490	4130	4130	4130	4130	0
257	20240802	162100	437053490	4130	4130	4130	4130	0
258	20240802	162000	437053490	4130	4130	4130	4130	0
259	20240802	161900	437053490	4130	4130	4130	4130	0
260	20240802	161800	437053490	4130	4130	4130	4130	0
261	20240802	161700	437053490	4130	4130	4130	4130	0
262	20240802	161600	437053490	4130	4130	4130	4130	0
263	20240802	161500	437053490	4130	4130	4130	4130	0
264	20240802	161400	437053490	4130	4130	4130	4130	0
265	20240802	161300	437053490	4130	4130	4130	4130	0
266	20240802	161200	437053490	4130	4130	4130	4130	0
267	20240802	161100	437053490	4130	4130	4130	4130	0
268	20240802	161000	437053490	4130	4130	4130	4130	0
269	20240802	160900	437053490	4130	4130	4130	4130	0
270	20240802	160800	437053490	4130	4130	4130	4130	0
271	20240802	160700	437053490	4130	4130	4130	4130	0
272	20240802	160600	437053490	4130	4130	4130	4130	3117
273	20240802	160500	437053490	4130	4130	4130	4130	0
274	20240802	160400	437053490	4130	4130	4130	4130	0
275	20240802	160300	437053490	4130	4130	4130	4130	0
276	20240802	160200	437053490	4130	4130	4130	4130	0
277	20240802	160100	437053490	4130	4130	4130	4130	0
278	20240802	160000	437053490	4130	4130	4130	4130	0
279	20240802	155900	437053490	4130	4130	4130	4130	0
280	20240802	155800	437053490	4130	4130	4130	4130	0
281	20240802	155700	437053490	4130	4130	4130	4130	0
282	20240802	155600	437053490	4130	4130	4130	4130	0
283	20240802	155500	437053490	4130	4130	4130	4130	0
284	20240802	155400	437053490	4130	4130	4130	4130	0
285	20240802	155300	437053490	4130	4130	4130	4130	0
286	20240802	155200	437053490	4130	4130	4130	4130	0
287	20240802	155100	437053490	4130	4130	4130	4130	0
288	20240802	155000	437053490	4130	4130	4130	4130	0
289	20240802	154900	437053490	4130	4130	4130	4130	0
290	20240802	154800	437053490	4130	4130	4130	4130	0
291	20240802	154700	437053490	4130	4130	4130	4130	0
292	20240802	154600	437053490	4130	4130	4130	4130	0
293	20240802	154500	437053490	4130	4130	4130	4130	0
294	20240802	154400	437053490	4130	4130	4130	4130	0
295	20240802	154300	437053490	4130	4130	4130	4130	0
296	20240802	154200	437053490	4130	4130	4130	4130	0
297	20240802	154100	437053490	4130	4130	4130	4130	0
298	20240802	154000	437053490	4130	4130	4130	4130	0
299	20240802	153900	437053490	4130	4130	4130	4130	0
300	20240802	153800	437053490	4130	4130	4130	4130	0
301	20240802	153700	437053490	4130	4130	4130	4130	0
302	20240802	153600	437053490	4130	4130	4130	4130	3117
303	20240802	153500	437053490	4130	4130	4130	4130	0
304	20240802	153400	437053490	4130	4130	4130	4130	0
305	20240802	153300	437053490	4130	4130	4130	4130	0
306	20240802	153200	437053490	4130	4130	4130	4130	0
307	20240802	153100	437053490	4130	4130	4130	4130	0
308	20240802	153000	437053490	4130	4130	4130	4130	3117
309	20240802	152900	424180280	4130	4130	4130	4130	0
310	20240802	152800	424180280	4130	4130	4130	4130	0
311	20240802	152700	424180280	4130	4130	4130	4130	0
312	20240802	152600	424180280	4130	4130	4130	4130	0
313	20240802	152500	424180280	4130	4130	4130	4130	0
314	20240802	152400	424180280	4130	4130	4130	4130	0
315	20240802	152300	424180280	4130	4130	4130	4130	0
316	20240802	152200	424180280	4130	4130	4130	4130	0
317	20240802	152100	424180280	4130	4130	4130	4130	0
318	20240802	152000	424180280	4130	4130	4130	4130	0
319	20240802	151900	424180280	4130	4135	4135	4130	61
320	20240802	151800	423928295	4130	4130	4130	4130	210
321	20240802	151700	423060995	4130	4130	4130	4130	238
322	20240802	151600	422078055	4130	4130	4130	4130	226
323	20240802	151500	421144675	4105	4125	4125	4105	938
324	20240802	151400	417280225	4100	4100	4100	4100	0
325	20240802	151300	417280225	4100	4090	4100	4090	2918
326	20240802	151200	405321200	4090	4090	4090	4090	0
327	20240802	151100	405321200	4090	4090	4090	4085	159
328	20240802	151000	404671610	4085	4110	4110	4085	1648
329	20240802	150900	397913905	4110	4110	4110	4105	35
330	20240802	150800	397770105	4110	4110	4110	4110	156
331	20240802	150700	397128945	4110	4115	4115	4110	1822
332	20240802	150600	389639655	4120	4120	4120	4120	50
333	20240802	150500	389433655	4125	4125	4125	4125	50
334	20240802	150400	389227405	4125	4130	4130	4125	3
335	20240802	150300	389215025	4130	4130	4130	4110	615
336	20240802	150200	386681150	4130	4130	4130	4125	769
337	20240802	150100	383505185	4140	4140	4140	4140	50
338	20240802	150000	383298185	4140	4140	4140	4130	39
339	20240802	145900	383136775	4130	4130	4130	4130	47
340	20240802	145800	382942665	4130	4130	4130	4130	110
341	20240802	145700	382488365	4140	4140	4140	4140	7
342	20240802	145600	382459385	4130	4130	4130	4130	0
343	20240802	145500	382459385	4130	4140	4140	4130	213
344	20240802	145400	381579675	4140	4140	4140	4140	68
345	20240802	145300	381298155	4135	4135	4135	4135	1
346	20240802	145200	381294020	4140	4135	4140	4110	4488
347	20240802	145100	362799980	4140	4140	4140	4140	0
348	20240802	145000	362799980	4140	4150	4150	4140	225
349	20240802	144900	361868430	4150	4135	4150	4135	1256
350	20240802	144800	356660705	4135	4140	4140	4135	22
351	20240802	144700	356569695	4135	4135	4135	4135	0
352	20240802	144600	356569695	4135	4140	4140	4135	52
353	20240802	144500	356354665	4140	4140	4140	4140	67
354	20240802	144400	356077285	4140	4140	4140	4140	100
355	20240802	144300	355663285	4140	4140	4140	4140	0
356	20240802	144200	355663285	4140	4140	4140	4140	0
357	20240802	144100	355663285	4140	4140	4140	4140	0
358	20240802	144000	355663285	4140	4140	4140	4140	20
359	20240802	143900	355580485	4145	4140	4145	4125	526
360	20240802	143800	353410265	4140	4140	4140	4140	3
361	20240802	143700	353397845	4145	4145	4145	4130	835
362	20240802	143600	349949190	4145	4145	4145	4145	1
363	20240802	143500	349945045	4145	4145	4145	4135	502
364	20240802	143400	347865440	4145	4130	4150	4130	509
365	20240802	143300	345754270	4130	4130	4130	4130	50
366	20240802	143200	345547770	4130	4135	4135	4130	497
367	20240802	143100	343495155	4135	4140	4140	4135	71
368	20240802	143000	343201565	4135	4135	4135	4135	0
369	20240802	142900	343201565	4135	4135	4135	4135	0
370	20240802	142800	343201565	4135	4145	4145	4135	651
371	20240802	142700	340509245	4140	4140	4140	4140	3491
372	20240802	142600	326056505	4150	4150	4150	4150	10
373	20240802	142500	326015005	4150	4150	4150	4150	20
374	20240802	142400	325932005	4140	4140	4140	4140	100
375	20240802	142300	325518005	4140	4140	4140	4140	0
376	20240802	142200	325518005	4140	4145	4145	4140	101
377	20240802	142100	325099860	4145	4145	4145	4145	100
378	20240802	142000	324685360	4145	4150	4150	4145	218
379	20240802	141900	323781650	4150	4160	4160	4150	968
380	20240802	141800	319764310	4155	4155	4155	4155	10
381	20240802	141700	319722760	4155	4155	4155	4155	0
382	20240802	141600	319722760	4155	4155	4155	4155	10
383	20240802	141500	319681210	4155	4155	4155	4155	0
384	20240802	141400	319681210	4155	4160	4160	4155	249
385	20240802	141300	318646460	4170	4170	4170	4170	0
386	20240802	141200	318646460	4170	4170	4170	4170	0
387	20240802	141100	318646460	4170	4170	4170	4170	0
388	20240802	141000	318646460	4170	4170	4170	4170	80
389	20240802	140900	318312860	4170	4170	4170	4170	0
390	20240802	140800	318312860	4170	4180	4180	4170	2
391	20240802	140700	318304510	4180	4180	4180	4180	0
392	20240802	140600	318304510	4180	4180	4180	4180	30
393	20240802	140500	318179110	4180	4175	4180	4175	102
394	20240802	140400	317753255	4180	4180	4180	4180	0
395	20240802	140300	317753255	4180	4165	4180	4165	200
396	20240802	140200	316920210	4165	4165	4165	4165	0
397	20240802	140100	316920210	4165	4160	4165	4160	101
398	20240802	140000	316500045	4160	4160	4160	4160	200
399	20240802	135900	315668045	4160	4150	4165	4150	550
400	20240802	135800	313380440	4150	4150	4150	4150	13
401	20240802	135700	313326490	4150	4150	4150	4150	24
402	20240802	135600	313226890	4145	4145	4145	4145	0
403	20240802	135500	313226890	4145	4145	4145	4145	0
404	20240802	135400	313226890	4145	4150	4150	4145	150
405	20240802	135300	312605135	4145	4155	4155	4145	177
406	20240802	135200	311870700	4150	4150	4150	4150	0
407	20240802	135100	311870700	4150	4150	4150	4150	51
408	20240802	135000	311659050	4150	4150	4150	4150	0
409	20240802	134900	311659050	4150	4150	4150	4150	200
410	20240802	134800	310829050	4145	4145	4145	4145	0
411	20240802	134700	310829050	4145	4155	4155	4145	368
412	20240802	134600	309303665	4150	4150	4150	4145	2162
413	20240802	134500	300336720	4150	4160	4160	4150	9091
414	20240802	134400	262598010	4165	4165	4165	4165	200
415	20240802	134300	261765010	4165	4165	4165	4165	1
416	20240802	134200	261760845	4165	4160	4165	4155	7867
417	20240802	134100	229073400	4160	4165	4165	4160	5220
418	20240802	134000	207357840	4165	4165	4165	4165	90
419	20240802	133900	206982990	4160	4170	4170	4160	913
420	20240802	133800	203181295	4165	4165	4165	4165	0
421	20240802	133700	203181295	4165	4170	4170	4165	240
422	20240802	133600	202181680	4170	4180	4180	4170	62
423	20240802	133500	201923120	4180	4180	4180	4180	0
424	20240802	133400	201923120	4180	4180	4180	4180	0
425	20240802	133300	201923120	4180	4180	4180	4180	1
426	20240802	133200	201918940	4165	4165	4165	4165	0
427	20240802	133100	201918940	4165	4165	4165	4165	0
428	20240802	133000	201918940	4165	4165	4165	4165	0
429	20240802	132900	201918940	4165	4165	4165	4165	0
430	20240802	132800	201918940	4165	4165	4165	4165	1
431	20240802	132700	201914775	4170	4170	4170	4170	0
432	20240802	132600	201914775	4170	4170	4170	4170	0
433	20240802	132500	201914775	4170	4170	4170	4170	0
434	20240802	132400	201914775	4170	4170	4170	4170	0
435	20240802	132300	201914775	4170	4170	4170	4170	200
436	20240802	132200	201080775	4180	4180	4180	4180	0
437	20240802	132100	201080775	4180	4180	4180	4180	1
438	20240802	132000	201076595	4180	4180	4180	4180	90
439	20240802	131900	200700395	4180	4180	4180	4180	0
440	20240802	131800	200700395	4180	4180	4180	4180	0
441	20240802	131700	200700395	4180	4180	4180	4160	212
442	20240802	131600	199814415	4180	4180	4180	4180	1
443	20240802	131500	199810235	4180	4180	4180	4180	300
444	20240802	131400	198556235	4160	4160	4160	4160	0
445	20240802	131300	198556235	4160	4160	4160	4160	0
446	20240802	131200	198556235	4160	4160	4160	4160	20
447	20240802	131100	198473035	4160	4160	4160	4160	0
448	20240802	131000	198473035	4160	4160	4160	4160	151
449	20240802	130900	197844875	4160	4160	4160	4160	0
450	20240802	130800	197844875	4160	4160	4160	4160	0
451	20240802	130700	197844875	4160	4160	4160	4160	0
452	20240802	130600	197844875	4160	4160	4160	4160	234
453	20240802	130500	196871435	4160	4160	4160	4160	0
454	20240802	130400	196871435	4160	4160	4160	4160	0
455	20240802	130300	196871435	4160	4160	4160	4160	0
456	20240802	130200	196871435	4160	4160	4160	4160	0
457	20240802	130100	196871435	4160	4160	4160	4160	0
458	20240802	130000	196871435	4160	4160	4160	4160	130
459	20240802	125900	196330635	4155	4155	4155	4155	1
460	20240802	125800	196326480	4155	4155	4155	4155	240
461	20240802	125700	195329280	4155	4155	4155	4155	98
462	20240802	125600	194922090	4155	4155	4155	4155	2
463	20240802	125500	194913780	4160	4160	4160	4160	0
464	20240802	125400	194913780	4160	4160	4160	4160	100
465	20240802	125300	194497780	4155	4155	4155	4155	18
466	20240802	125200	194422990	4160	4160	4160	4160	15
467	20240802	125100	194360590	4180	4180	4180	4180	0
468	20240802	125000	194360590	4180	4160	4180	4160	363
469	20240802	124900	192850460	4175	4175	4175	4175	0
470	20240802	124800	192850460	4175	4160	4175	4155	143
471	20240802	124700	192254195	4155	4155	4155	4155	0
472	20240802	124600	192254195	4155	4155	4155	4155	0
473	20240802	124500	192254195	4155	4155	4155	4155	90
474	20240802	124400	191880245	4155	4155	4155	4155	0
475	20240802	124300	191880245	4155	4155	4155	4155	0
476	20240802	124200	191880245	4155	4155	4155	4155	300
477	20240802	124100	190633745	4155	4155	4155	4155	0
478	20240802	124000	190633745	4155	4155	4155	4155	0
479	20240802	123900	190633745	4155	4155	4155	4155	0
480	20240802	123800	190633745	4155	4155	4155	4155	801
481	20240802	123700	187305590	4160	4160	4160	4160	1
482	20240802	123600	187301430	4160	4160	4160	4160	55
483	20240802	123500	187072630	4160	4160	4160	4160	0
484	20240802	123400	187072630	4160	4160	4160	4160	1287
485	20240802	123300	181718710	4160	4165	4165	4160	1000
486	20240802	123200	177556865	4180	4180	4180	4180	10
487	20240802	123100	177515065	4180	4180	4180	4180	0
488	20240802	123000	177515065	4180	4180	4180	4180	0
489	20240802	122900	177515065	4180	4180	4180	4180	0
490	20240802	122800	177515065	4180	4180	4180	4180	2
491	20240802	122700	177506705	4180	4180	4180	4180	0
492	20240802	122600	177506705	4180	4180	4180	4180	53
493	20240802	122500	177285165	4180	4180	4180	4180	0
494	20240802	122400	177285165	4180	4180	4180	4180	0
495	20240802	122300	177285165	4180	4180	4180	4180	11
496	20240802	122200	177239185	4160	4160	4160	4160	502
497	20240802	122100	175150865	4165	4180	4180	4165	133
498	20240802	122000	174596890	4180	4180	4180	4180	0
499	20240802	121900	174596890	4180	4180	4180	4180	21
500	20240802	121800	174509110	4170	4170	4170	4170	0
501	20240802	121700	174509110	4170	4170	4170	4170	0
502	20240802	121600	174509110	4170	4180	4180	4170	121
503	20240802	121500	174003380	4180	4160	4180	4160	20
504	20240802	121400	173920020	4155	4155	4155	4155	79
505	20240802	121300	173591775	4155	4155	4155	4155	0
506	20240802	121200	173591775	4155	4180	4180	4155	801
507	20240802	121100	170263000	4180	4180	4180	4180	16
508	20240802	121000	170196120	4180	4180	4180	4180	11
509	20240802	120900	170150140	4175	4175	4175	4175	0
510	20240802	120800	170150140	4175	4175	4175	4175	30
511	20240802	120700	170024890	4175	4175	4175	4175	168
512	20240802	120600	169323490	4175	4175	4180	4175	54
513	20240802	120500	169097890	4180	4180	4180	4180	10
514	20240802	120400	169056090	4180	4180	4180	4180	60
515	20240802	120300	168805290	4180	4180	4180	4180	211
516	20240802	120200	167923310	4180	4180	4180	4180	14
517	20240802	120100	167864790	4180	4180	4180	4180	0
518	20240802	120000	167864790	4180	4180	4180	4180	8
519	20240802	115900	167831350	4180	4180	4180	4180	0
520	20240802	115800	167831350	4180	4180	4180	4180	1
521	20240802	115700	167827170	4155	4155	4155	4155	49
522	20240802	115600	167623575	4155	4155	4155	4150	42
523	20240802	115500	167449115	4155	4150	4155	4150	79
524	20240802	115400	167120995	4145	4150	4150	4145	51
525	20240802	115300	166909595	4145	4145	4145	4145	492
526	20240802	115200	164870255	4145	4145	4145	4145	10
527	20240802	115100	164828805	4145	4145	4145	4145	0
528	20240802	115000	164828805	4145	4145	4145	4145	1
529	20240802	114900	164824660	4150	4150	4150	4150	51
530	20240802	114800	164613010	4150	4150	4150	4150	0
531	20240802	114700	164613010	4150	4150	4150	4150	5
532	20240802	114600	164592260	4150	4150	4150	4150	62
533	20240802	114500	164334960	4150	4150	4150	4150	42
534	20240802	114400	164160660	4150	4145	4150	4145	268
535	20240802	114300	163049665	4145	4150	4150	4140	344
536	20240802	114200	161624330	4150	4165	4165	4150	4258
537	20240802	114100	143940150	4165	4170	4170	4165	49
538	20240802	114000	143736045	4165	4165	4165	4165	892
539	20240802	113900	140020865	4165	4165	4165	4165	0
540	20240802	113800	140020865	4165	4165	4165	4165	0
541	20240802	113700	140020865	4165	4180	4180	4165	15
542	20240802	113600	139958375	4180	4180	4180	4180	15
543	20240802	113500	139895675	4170	4170	4170	4170	41
544	20240802	113400	139724705	4170	4170	4170	4170	2
545	20240802	113300	139716365	4170	4170	4170	4170	2
546	20240802	113200	139708025	4170	4170	4170	4170	51
547	20240802	113100	139495355	4170	4170	4170	4165	35
548	20240802	113000	139349410	4170	4175	4180	4170	1093
549	20240802	112900	134789315	4175	4180	4180	4175	1344
550	20240802	112800	129171985	4185	4185	4185	4185	2
551	20240802	112700	129163615	4185	4185	4185	4185	2
552	20240802	112600	129155245	4180	4180	4180	4180	0
553	20240802	112500	129155245	4180	4180	4180	4180	0
554	20240802	112400	129155245	4180	4190	4190	4180	604
555	20240802	112300	126630485	4190	4190	4190	4190	10
556	20240802	112200	126588585	4190	4190	4190	4190	88
557	20240802	112100	126219865	4185	4185	4185	4185	1
558	20240802	112000	126215680	4180	4180	4180	4180	0
559	20240802	111900	126215680	4180	4180	4180	4180	146
560	20240802	111800	125605400	4180	4185	4185	4180	13
561	20240802	111700	125551010	4185	4200	4200	4185	23
562	20240802	111600	125454740	4185	4200	4215	4180	2493
563	20240802	111500	115017570	4215	4215	4215	4215	1
564	20240802	111400	115013355	4215	4215	4215	4215	15
565	20240802	111300	114950130	4200	4200	4200	4200	52
566	20240802	111200	114731730	4215	4215	4215	4215	1
567	20240802	111100	114727515	4200	4200	4200	4200	0
568	20240802	111000	114727515	4200	4200	4200	4200	15
569	20240802	110900	114664515	4200	4200	4200	4200	161
570	20240802	110800	113988315	4200	4200	4200	4200	41
571	20240802	110700	113816115	4200	4200	4200	4200	160
572	20240802	110600	113144115	4205	4205	4205	4205	10
573	20240802	110500	113102065	4195	4195	4195	4195	0
574	20240802	110400	113102065	4195	4195	4195	4195	219
575	20240802	110300	112183360	4195	4195	4195	4195	323
576	20240802	110200	110828375	4195	4195	4195	4195	0
577	20240802	110100	110828375	4195	4200	4200	4195	4
578	20240802	110000	110811590	4195	4195	4195	4195	325
579	20240802	105900	109448215	4200	4200	4200	4200	0
580	20240802	105800	109448215	4200	4200	4200	4200	238
581	20240802	105700	108448615	4195	4200	4200	4195	14
582	20240802	105600	108389820	4200	4200	4200	4200	0
583	20240802	105500	108389820	4200	4200	4200	4200	1
584	20240802	105400	108385620	4215	4210	4215	4210	794
585	20240802	105300	105038935	4195	4195	4195	4195	0
586	20240802	105200	105038935	4195	4195	4195	4195	357
587	20240802	105100	103541320	4210	4215	4215	4210	32
588	20240802	105000	103406450	4215	4215	4215	4215	1
589	20240802	104900	103402235	4220	4205	4220	4205	2135
590	20240802	104800	94396945	4215	4215	4215	4215	100
591	20240802	104700	93975445	4195	4195	4195	4195	0
592	20240802	104600	93975445	4195	4195	4195	4195	13
593	20240802	104500	93920910	4195	4200	4200	4195	1149
594	20240802	104400	89100455	4215	4215	4215	4215	10
595	20240802	104300	89058305	4220	4220	4220	4220	30
596	20240802	104200	88931705	4220	4215	4220	4215	7
597	20240802	104100	88902170	4200	4200	4200	4200	252
598	20240802	104000	87843770	4200	4200	4200	4200	0
599	20240802	103900	87843770	4200	4225	4225	4200	502
600	20240802	103800	85735260	4225	4225	4225	4225	0
601	20240802	103700	85735260	4225	4210	4225	4200	1237
602	20240802	103600	80538330	4210	4210	4210	4210	10
603	20240802	103500	80496230	4210	4210	4210	4210	0
604	20240802	103400	80496230	4210	4210	4210	4210	201
605	20240802	103300	79650020	4210	4205	4210	4205	1195
606	20240802	103200	74621910	4230	4230	4230	4230	100
607	20240802	103100	74198910	4230	4225	4230	4210	619
608	20240802	103000	71582885	4210	4210	4210	4210	0
609	20240802	102900	71582885	4210	4210	4210	4210	0
610	20240802	102800	71582885	4210	4210	4210	4210	0
611	20240802	102700	71582885	4210	4210	4210	4210	0
612	20240802	102600	71582885	4210	4210	4210	4210	0
613	20240802	102500	71582885	4210	4210	4210	4210	10
614	20240802	102400	71540785	4210	4215	4215	4210	560
615	20240802	102300	69181365	4235	4235	4235	4235	1
616	20240802	102200	69177130	4235	4235	4235	4235	0
617	20240802	102100	69177130	4235	4220	4235	4220	323
618	20240802	102000	67814055	4230	4230	4230	4230	0
619	20240802	101900	67814055	4230	4230	4230	4230	0
620	20240802	101800	67814055	4230	4230	4230	4230	44
621	20240802	101700	67627935	4230	4230	4230	4230	9
622	20240802	101600	67589865	4235	4235	4235	4235	0
623	20240802	101500	67589865	4235	4235	4235	4235	1
624	20240802	101400	67585630	4220	4220	4220	4220	285
625	20240802	101300	66382930	4220	4220	4220	4220	0
626	20240802	101200	66382930	4220	4235	4235	4220	340
627	20240802	101100	64943630	4235	4235	4235	4235	1
628	20240802	101000	64939395	4235	4235	4235	4235	7
629	20240802	100900	64909750	4220	4220	4220	4220	0
630	20240802	100800	64909750	4220	4220	4220	4220	0
631	20240802	100700	64909750	4220	4220	4220	4220	50
632	20240802	100600	64698750	4220	4220	4220	4220	0
633	20240802	100500	64698750	4220	4220	4220	4220	1
634	20240802	100400	64694530	4220	4230	4235	4210	2252
635	20240802	100300	55208670	4230	4230	4230	4230	1
636	20240802	100200	55204440	4230	4235	4235	4230	5
637	20240802	100100	55183275	4235	4240	4240	4235	2
638	20240802	100000	55174800	4210	4240	4240	4210	334
639	20240802	095900	53768465	4240	4215	4240	4215	122
640	20240802	095800	53254110	4240	4240	4240	4240	2
641	20240802	095700	53245630	4240	4240	4240	4240	20
642	20240802	095600	53160830	4240	4240	4240	4240	21
643	20240802	095500	53071790	4240	4210	4240	4210	84
644	20240802	095400	52715660	4240	4215	4240	4215	6
645	20240802	095300	52690325	4215	4215	4215	4215	653
646	20240802	095200	49937930	4215	4220	4230	4215	263
647	20240802	095100	48828985	4220	4220	4220	4220	41
648	20240802	095000	48655965	4230	4240	4250	4230	291
649	20240802	094900	47422125	4240	4230	4240	4230	56
650	20240802	094800	47185125	4215	4220	4230	4215	463
651	20240802	094700	45230975	4225	4225	4225	4225	0
652	20240802	094600	45230975	4225	4230	4230	4225	117
653	20240802	094500	44736620	4230	4230	4230	4230	390
654	20240802	094400	43086920	4240	4240	4240	4240	53
655	20240802	094300	42862200	4240	4240	4240	4240	47
656	20240802	094200	42662920	4230	4230	4230	4230	58
657	20240802	094100	42417580	4235	4235	4235	4235	5
658	20240802	094000	42396405	4235	4235	4235	4235	51
659	20240802	093900	42180420	4250	4250	4250	4250	40
660	20240802	093800	42010420	4250	4250	4250	4250	317
661	20240802	093700	40663170	4250	4250	4250	4250	300
662	20240802	093600	39388170	4245	4245	4245	4245	1
663	20240802	093500	39383925	4250	4220	4250	4220	39
664	20240802	093400	39219315	4220	4215	4220	4215	274
665	20240802	093300	38064095	4220	4220	4220	4220	20
666	20240802	093200	37979695	4220	4220	4220	4220	158
667	20240802	093100	37312935	4220	4220	4220	4220	197
668	20240802	093000	36481595	4220	4220	4220	4210	278
669	20240802	092900	35308585	4210	4215	4215	4210	65
670	20240802	092800	35034635	4220	4225	4225	4220	9
671	20240802	092700	34996645	4230	4230	4230	4230	13
672	20240802	092600	34941655	4230	4230	4230	4230	0
673	20240802	092500	34941655	4230	4215	4245	4215	789
674	20240802	092400	31613035	4215	4245	4245	4215	63
675	20240802	092300	31346660	4245	4230	4245	4230	2
676	20240802	092200	31338185	4240	4230	4240	4220	1109
677	20240802	092100	26654120	4230	4235	4235	4230	130
678	20240802	092000	26104190	4245	4240	4245	4240	303
679	20240802	091900	24818015	4245	4240	4245	4235	346
680	20240802	091800	23352215	4250	4250	4250	4250	65
681	20240802	091700	23075965	4235	4235	4235	4235	0
682	20240802	091600	23075965	4235	4235	4235	4235	0
683	20240802	091500	23075965	4235	4235	4235	4235	0
684	20240802	091400	23075965	4235	4255	4255	4235	517
685	20240802	091300	20882675	4255	4255	4260	4255	15
686	20240802	091200	20818830	4255	4255	4255	4250	97
687	20240802	091100	20406525	4250	4255	4255	4250	516
688	20240802	091000	18212540	4260	4285	4285	4260	983
689	20240802	090900	14019855	4285	4290	4290	4285	3
690	20240802	090800	14006995	4275	4295	4295	4275	200
691	20240802	090700	13151320	4280	4280	4280	4280	200
692	20240802	090600	12295320	4300	4300	4300	4300	9
693	20240802	090500	12256620	4280	4280	4280	4280	0
694	20240802	090400	12256620	4280	4280	4280	4280	308
695	20240802	090300	10938380	4280	4280	4280	4280	22
696	20240802	090200	10844220	4285	4305	4305	4285	1894
697	20240802	090100	2707825	4305	4315	4315	4305	498
698	20240802	090000	560755	4345	4310	4345	4310	130