KissMeData/033160/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191400	1202711050	8870	8870	8870	8870	5425
3	20240802	191300	1202711050	8870	8870	8870	8870	0
4	20240802	191200	1202711050	8870	8870	8870	8870	0
5	20240802	191100	1202711050	8870	8870	8870	8870	0
6	20240802	191000	1202711050	8870	8870	8870	8870	0
7	20240802	190900	1202711050	8870	8870	8870	8870	0
8	20240802	190800	1202711050	8870	8870	8870	8870	0
9	20240802	190700	1202711050	8870	8870	8870	8870	0
10	20240802	190600	1202711050	8870	8870	8870	8870	0
11	20240802	190500	1202711050	8870	8870	8870	8870	0
12	20240802	190400	1202711050	8870	8870	8870	8870	0
13	20240802	190300	1202711050	8870	8870	8870	8870	0
14	20240802	190200	1202711050	8870	8870	8870	8870	0
15	20240802	190100	1202711050	8870	8870	8870	8870	0
16	20240802	190000	1202711050	8870	8870	8870	8870	0
17	20240802	185900	1202711050	8870	8870	8870	8870	0
18	20240802	185800	1202711050	8870	8870	8870	8870	0
19	20240802	185700	1202711050	8870	8870	8870	8870	0
20	20240802	185600	1202711050	8870	8870	8870	8870	0
21	20240802	185500	1202711050	8870	8870	8870	8870	0
22	20240802	185400	1202711050	8870	8870	8870	8870	0
23	20240802	185300	1202711050	8870	8870	8870	8870	0
24	20240802	185200	1202711050	8870	8870	8870	8870	0
25	20240802	185100	1202711050	8870	8870	8870	8870	0
26	20240802	185000	1202711050	8870	8870	8870	8870	0
27	20240802	184900	1202711050	8870	8870	8870	8870	0
28	20240802	184800	1202711050	8870	8870	8870	8870	0
29	20240802	184700	1202711050	8870	8870	8870	8870	0
30	20240802	184600	1202711050	8870	8870	8870	8870	0
31	20240802	184500	1202711050	8870	8870	8870	8870	0
32	20240802	184400	1202711050	8870	8870	8870	8870	5425
33	20240802	184300	1202711050	8870	8870	8870	8870	0
34	20240802	184200	1202711050	8870	8870	8870	8870	0
35	20240802	184100	1202711050	8870	8870	8870	8870	0
36	20240802	184000	1202711050	8870	8870	8870	8870	0
37	20240802	183900	1202711050	8870	8870	8870	8870	0
38	20240802	183800	1202711050	8870	8870	8870	8870	0
39	20240802	183700	1202711050	8870	8870	8870	8870	0
40	20240802	183600	1202711050	8870	8870	8870	8870	0
41	20240802	183500	1202711050	8870	8870	8870	8870	0
42	20240802	183400	1202711050	8870	8870	8870	8870	0
43	20240802	183300	1202711050	8870	8870	8870	8870	0
44	20240802	183200	1202711050	8870	8870	8870	8870	0
45	20240802	183100	1202711050	8870	8870	8870	8870	0
46	20240802	183000	1202711050	8870	8870	8870	8870	0
47	20240802	182900	1202711050	8870	8870	8870	8870	0
48	20240802	182800	1202711050	8870	8870	8870	8870	0
49	20240802	182700	1202711050	8870	8870	8870	8870	0
50	20240802	182600	1202711050	8870	8870	8870	8870	0
51	20240802	182500	1202711050	8870	8870	8870	8870	0
52	20240802	182400	1202711050	8870	8870	8870	8870	0
53	20240802	182300	1202711050	8870	8870	8870	8870	0
54	20240802	182200	1202711050	8870	8870	8870	8870	0
55	20240802	182100	1202711050	8870	8870	8870	8870	0
56	20240802	182000	1202711050	8870	8870	8870	8870	0
57	20240802	181900	1202711050	8870	8870	8870	8870	0
58	20240802	181800	1202711050	8870	8870	8870	8870	0
59	20240802	181700	1202711050	8870	8870	8870	8870	0
60	20240802	181600	1202711050	8870	8870	8870	8870	0
61	20240802	181500	1202711050	8870	8870	8870	8870	0
62	20240802	181400	1202711050	8870	8870	8870	8870	5425
63	20240802	181300	1202711050	8870	8870	8870	8870	0
64	20240802	181200	1202711050	8870	8870	8870	8870	0
65	20240802	181100	1202711050	8870	8870	8870	8870	0
66	20240802	181000	1202711050	8870	8870	8870	8870	0
67	20240802	180900	1202711050	8870	8870	8870	8870	0
68	20240802	180800	1202711050	8870	8870	8870	8870	0
69	20240802	180700	1202711050	8870	8870	8870	8870	0
70	20240802	180600	1202711050	8870	8870	8870	8870	0
71	20240802	180500	1202711050	8870	8870	8870	8870	0
72	20240802	180400	1202711050	8870	8870	8870	8870	0
73	20240802	180300	1202711050	8870	8870	8870	8870	0
74	20240802	180200	1202711050	8870	8870	8870	8870	0
75	20240802	180100	1202711050	8870	8870	8870	8870	0
76	20240802	180000	1202711050	8870	8870	8870	8870	0
77	20240802	175900	1202711050	8870	8870	8870	8870	0
78	20240802	175800	1202711050	8870	8870	8870	8870	0
79	20240802	175700	1202711050	8870	8870	8870	8870	0
80	20240802	175600	1202711050	8870	8870	8870	8870	0
81	20240802	175500	1202711050	8870	8870	8870	8870	0
82	20240802	175400	1202711050	8870	8870	8870	8870	0
83	20240802	175300	1202711050	8870	8870	8870	8870	0
84	20240802	175200	1202711050	8870	8870	8870	8870	0
85	20240802	175100	1202711050	8870	8870	8870	8870	0
86	20240802	175000	1202711050	8870	8870	8870	8870	0
87	20240802	174900	1202711050	8870	8870	8870	8870	0
88	20240802	174800	1202711050	8870	8870	8870	8870	0
89	20240802	174700	1202711050	8870	8870	8870	8870	0
90	20240802	174600	1202711050	8870	8870	8870	8870	0
91	20240802	174500	1202711050	8870	8870	8870	8870	0
92	20240802	174400	1202711050	8870	8870	8870	8870	5425
93	20240802	174300	1202711050	8870	8870	8870	8870	0
94	20240802	174200	1202711050	8870	8870	8870	8870	0
95	20240802	174100	1202711050	8870	8870	8870	8870	0
96	20240802	174000	1202711050	8870	8870	8870	8870	0
97	20240802	173900	1202711050	8870	8870	8870	8870	0
98	20240802	173800	1202711050	8870	8870	8870	8870	0
99	20240802	173700	1202711050	8870	8870	8870	8870	0
100	20240802	173600	1202711050	8870	8870	8870	8870	0
101	20240802	173500	1202711050	8870	8870	8870	8870	0
102	20240802	173400	1202711050	8870	8870	8870	8870	0
103	20240802	173300	1202711050	8870	8870	8870	8870	0
104	20240802	173200	1202711050	8870	8870	8870	8870	0
105	20240802	173100	1202711050	8870	8870	8870	8870	0
106	20240802	173000	1202711050	8870	8870	8870	8870	0
107	20240802	172900	1202711050	8870	8870	8870	8870	0
108	20240802	172800	1202711050	8870	8870	8870	8870	0
109	20240802	172700	1202711050	8870	8870	8870	8870	0
110	20240802	172600	1202711050	8870	8870	8870	8870	0
111	20240802	172500	1202711050	8870	8870	8870	8870	0
112	20240802	172400	1202711050	8870	8870	8870	8870	0
113	20240802	172300	1202711050	8870	8870	8870	8870	0
114	20240802	172200	1202711050	8870	8870	8870	8870	0
115	20240802	172100	1202711050	8870	8870	8870	8870	0
116	20240802	172000	1202711050	8870	8870	8870	8870	0
117	20240802	171900	1202711050	8870	8870	8870	8870	0
118	20240802	171800	1202711050	8870	8870	8870	8870	0
119	20240802	171700	1202711050	8870	8870	8870	8870	0
120	20240802	171600	1202711050	8870	8870	8870	8870	0
121	20240802	171500	1202711050	8870	8870	8870	8870	0
122	20240802	171400	1202711050	8870	8870	8870	8870	5425
123	20240802	171300	1202711050	8870	8870	8870	8870	0
124	20240802	171200	1202711050	8870	8870	8870	8870	0
125	20240802	171100	1202711050	8870	8870	8870	8870	0
126	20240802	171000	1202711050	8870	8870	8870	8870	0
127	20240802	170900	1202711050	8870	8870	8870	8870	0
128	20240802	170800	1202711050	8870	8870	8870	8870	0
129	20240802	170700	1202711050	8870	8870	8870	8870	0
130	20240802	170600	1202711050	8870	8870	8870	8870	0
131	20240802	170500	1202711050	8870	8870	8870	8870	0
132	20240802	170400	1202711050	8870	8870	8870	8870	0
133	20240802	170300	1202711050	8870	8870	8870	8870	0
134	20240802	170200	1202711050	8870	8870	8870	8870	0
135	20240802	170100	1202711050	8870	8870	8870	8870	0
136	20240802	170000	1202711050	8870	8870	8870	8870	0
137	20240802	165900	1202711050	8870	8870	8870	8870	0
138	20240802	165800	1202711050	8870	8870	8870	8870	0
139	20240802	165700	1202711050	8870	8870	8870	8870	0
140	20240802	165600	1202711050	8870	8870	8870	8870	0
141	20240802	165500	1202711050	8870	8870	8870	8870	0
142	20240802	165400	1202711050	8870	8870	8870	8870	0
143	20240802	165300	1202711050	8870	8870	8870	8870	0
144	20240802	165200	1202711050	8870	8870	8870	8870	0
145	20240802	165100	1202711050	8870	8870	8870	8870	0
146	20240802	165000	1202711050	8870	8870	8870	8870	0
147	20240802	164900	1202711050	8870	8870	8870	8870	0
148	20240802	164800	1202711050	8870	8870	8870	8870	0
149	20240802	164700	1202711050	8870	8870	8870	8870	0
150	20240802	164600	1202711050	8870	8870	8870	8870	0
151	20240802	164500	1202711050	8870	8870	8870	8870	0
152	20240802	164400	1202711050	8870	8870	8870	8870	5425
153	20240802	164300	1202711050	8870	8870	8870	8870	0
154	20240802	164200	1202711050	8870	8870	8870	8870	0
155	20240802	164100	1202711050	8870	8870	8870	8870	0
156	20240802	164000	1202711050	8870	8870	8870	8870	0
157	20240802	163900	1202711050	8870	8870	8870	8870	0
158	20240802	163800	1202711050	8870	8870	8870	8870	0
159	20240802	163700	1202711050	8870	8870	8870	8870	0
160	20240802	163600	1202711050	8870	8870	8870	8870	0
161	20240802	163500	1202711050	8870	8870	8870	8870	0
162	20240802	163400	1202711050	8870	8870	8870	8870	0
163	20240802	163300	1202711050	8870	8870	8870	8870	0
164	20240802	163200	1202711050	8870	8870	8870	8870	0
165	20240802	163100	1202711050	8870	8870	8870	8870	0
166	20240802	163000	1202711050	8870	8870	8870	8870	0
167	20240802	162900	1202711050	8870	8870	8870	8870	0
168	20240802	162800	1202711050	8870	8870	8870	8870	0
169	20240802	162700	1202711050	8870	8870	8870	8870	0
170	20240802	162600	1202711050	8870	8870	8870	8870	0
171	20240802	162500	1202711050	8870	8870	8870	8870	0
172	20240802	162400	1202711050	8870	8870	8870	8870	0
173	20240802	162300	1202711050	8870	8870	8870	8870	0
174	20240802	162200	1202711050	8870	8870	8870	8870	0
175	20240802	162100	1202711050	8870	8870	8870	8870	0
176	20240802	162000	1202711050	8870	8870	8870	8870	0
177	20240802	161900	1202711050	8870	8870	8870	8870	0
178	20240802	161800	1202711050	8870	8870	8870	8870	0
179	20240802	161700	1202711050	8870	8870	8870	8870	0
180	20240802	161600	1202711050	8870	8870	8870	8870	0
181	20240802	161500	1202711050	8870	8870	8870	8870	0
182	20240802	161400	1202711050	8870	8870	8870	8870	5425
183	20240802	161300	1202711050	8870	8870	8870	8870	0
184	20240802	161200	1202711050	8870	8870	8870	8870	0
185	20240802	161100	1202711050	8870	8870	8870	8870	0
186	20240802	161000	1202711050	8870	8870	8870	8870	0
187	20240802	160900	1202711050	8870	8870	8870	8870	0
188	20240802	160800	1202711050	8870	8870	8870	8870	0
189	20240802	160700	1202711050	8870	8870	8870	8870	0
190	20240802	160600	1202711050	8870	8870	8870	8870	0
191	20240802	160500	1202711050	8870	8870	8870	8870	0
192	20240802	160400	1202711050	8870	8870	8870	8870	0
193	20240802	160300	1202711050	8870	8870	8870	8870	0
194	20240802	160200	1202711050	8870	8870	8870	8870	0
195	20240802	160100	1202711050	8870	8870	8870	8870	0
196	20240802	160000	1202711050	8870	8870	8870	8870	0
197	20240802	155900	1202711050	8870	8870	8870	8870	0
198	20240802	155800	1202711050	8870	8870	8870	8870	0
199	20240802	155700	1202711050	8870	8870	8870	8870	0
200	20240802	155600	1202711050	8870	8870	8870	8870	0
201	20240802	155500	1202711050	8870	8870	8870	8870	0
202	20240802	155400	1202711050	8870	8870	8870	8870	0
203	20240802	155300	1202711050	8870	8870	8870	8870	0
204	20240802	155200	1202711050	8870	8870	8870	8870	0
205	20240802	155100	1202711050	8870	8870	8870	8870	0
206	20240802	155000	1202711050	8870	8870	8870	8870	0
207	20240802	154900	1202711050	8870	8870	8870	8870	0
208	20240802	154800	1202711050	8870	8870	8870	8870	0
209	20240802	154700	1202711050	8870	8870	8870	8870	0
210	20240802	154600	1202711050	8870	8870	8870	8870	0
211	20240802	154500	1202711050	8870	8870	8870	8870	0
212	20240802	154400	1202711050	8870	8870	8870	8870	5425
213	20240802	154300	1202711050	8870	8870	8870	8870	0
214	20240802	154200	1202711050	8870	8870	8870	8870	0
215	20240802	154100	1202711050	8870	8870	8870	8870	0
216	20240802	154000	1202711050	8870	8870	8870	8870	0
217	20240802	153900	1202711050	8870	8870	8870	8870	0
218	20240802	153800	1202711050	8870	8870	8870	8870	0
219	20240802	153700	1202711050	8870	8870	8870	8870	0
220	20240802	153600	1202711050	8870	8870	8870	8870	0
221	20240802	153500	1202711050	8870	8870	8870	8870	0
222	20240802	153400	1202711050	8870	8870	8870	8870	0
223	20240802	153300	1202711050	8870	8870	8870	8870	0
224	20240802	153200	1202711050	8870	8870	8870	8870	0
225	20240802	153100	1202711050	8870	8870	8870	8870	0
226	20240802	153000	1202711050	8870	8870	8870	8870	5425
227	20240802	152900	1154591300	8900	8900	8900	8900	0
228	20240802	152800	1154591300	8900	8900	8900	8900	0
229	20240802	152700	1154591300	8900	8900	8900	8900	0
230	20240802	152600	1154591300	8900	8900	8900	8900	0
231	20240802	152500	1154591300	8900	8900	8900	8900	0
232	20240802	152400	1154591300	8900	8900	8900	8900	0
233	20240802	152300	1154591300	8900	8900	8900	8900	0
234	20240802	152200	1154591300	8900	8900	8900	8900	0
235	20240802	152100	1154591300	8900	8900	8900	8900	0
236	20240802	152000	1154591300	8900	8900	8900	8900	0
237	20240802	151900	1154591300	8900	8880	8900	8880	786
238	20240802	151800	1147605700	8890	8880	8890	8880	90
239	20240802	151700	1146806100	8890	8890	8890	8890	26
240	20240802	151600	1146574960	8870	8870	8870	8870	50
241	20240802	151500	1146131460	8870	8880	8880	8870	1200
242	20240802	151400	1135487170	8880	8890	8890	8880	271
243	20240802	151300	1133079980	8890	8890	8890	8890	20
244	20240802	151200	1132902180	8890	8890	8890	8890	0
245	20240802	151100	1132902180	8890	8890	8890	8890	0
246	20240802	151000	1132902180	8890	8890	8900	8890	343
247	20240802	150900	1129850780	8890	8890	8890	8890	38
248	20240802	150800	1129512960	8890	8900	8900	8890	540
249	20240802	150700	1124707360	8890	8890	8900	8890	290
250	20240802	150600	1122129110	8890	8900	8900	8890	120
251	20240802	150500	1121062110	8900	8900	8900	8900	78
252	20240802	150400	1120367910	8890	8890	8890	8890	118
253	20240802	150300	1119318890	8890	8890	8890	8890	179
254	20240802	150200	1117727580	8900	8900	8900	8900	15
255	20240802	150100	1117594080	8900	8900	8900	8900	0
256	20240802	150000	1117594080	8900	8900	8900	8900	0
257	20240802	145900	1117594080	8900	8900	8900	8900	376
258	20240802	145800	1114247680	8890	8890	8890	8890	335
259	20240802	145700	1111269530	8880	8880	8880	8880	35
260	20240802	145600	1110958730	8880	8880	8880	8880	735
261	20240802	145500	1104431930	8880	8880	8880	8880	1
262	20240802	145400	1104423050	8880	8890	8890	8880	14
263	20240802	145300	1104298640	8890	8890	8890	8890	0
264	20240802	145200	1104298640	8890	8890	8890	8890	1
265	20240802	145100	1104289750	8870	8890	8890	8870	3163
266	20240802	145000	1076199360	8890	8890	8890	8890	0
267	20240802	144900	1076199360	8890	8890	8890	8890	22
268	20240802	144800	1076003780	8890	8890	8890	8890	150
269	20240802	144700	1074670280	8890	8890	8890	8890	29
270	20240802	144600	1074412470	8890	8890	8890	8890	0
271	20240802	144500	1074412470	8890	8880	8890	8880	27
272	20240802	144400	1074172690	8870	8880	8880	8870	109
273	20240802	144300	1073205760	8880	8880	8880	8880	0
274	20240802	144200	1073205760	8880	8880	8880	8870	1065
275	20240802	144100	1063752890	8890	8890	8890	8890	10
276	20240802	144000	1063663990	8880	8880	8880	8880	144
277	20240802	143900	1062385270	8880	8880	8880	8880	10
278	20240802	143800	1062296470	8880	8890	8890	8880	58
279	20240802	143700	1061780880	8890	8890	8890	8890	14
280	20240802	143600	1061656420	8890	8890	8890	8890	0
281	20240802	143500	1061656420	8890	8880	8890	8880	37
282	20240802	143400	1061327830	8890	8890	8890	8890	0
283	20240802	143300	1061327830	8890	8890	8890	8890	566
284	20240802	143200	1056296090	8890	8890	8890	8890	33
285	20240802	143100	1056002720	8880	8880	8880	8880	0
286	20240802	143000	1056002720	8880	8880	8880	8880	20
287	20240802	142900	1055825120	8880	8880	8880	8880	0
288	20240802	142800	1055825120	8880	8880	8880	8880	1
289	20240802	142700	1055816240	8870	8880	8880	8870	752
290	20240802	142600	1049139480	8890	8880	8890	8880	21
291	20240802	142500	1048952800	8890	8890	8890	8890	201
292	20240802	142400	1047165910	8880	8880	8880	8880	1
293	20240802	142300	1047157030	8880	8880	8880	8880	0
294	20240802	142200	1047157030	8880	8890	8890	8880	271
295	20240802	142100	1044750440	8890	8890	8890	8890	0
296	20240802	142000	1044750440	8890	8890	8890	8890	50
297	20240802	141900	1044305940	8890	8890	8890	8890	1
298	20240802	141800	1044297050	8890	8890	8890	8890	32
299	20240802	141700	1044012570	8880	8880	8880	8880	0
300	20240802	141600	1044012570	8880	8880	8880	8880	0
301	20240802	141500	1044012570	8880	8890	8890	8880	161
302	20240802	141400	1042582780	8890	8890	8890	8890	1000
303	20240802	141300	1033692780	8890	8890	8890	8890	1
304	20240802	141200	1033683890	8880	8880	8880	8880	400
305	20240802	141100	1030131890	8890	8890	8890	8890	10
306	20240802	141000	1030042990	8880	8880	8880	8880	24
307	20240802	140900	1029829870	8880	8870	8880	8870	178
308	20240802	140800	1028251000	8870	8870	8870	8870	0
309	20240802	140700	1028251000	8870	8880	8880	8870	52
310	20240802	140600	1027789740	8880	8880	8880	8880	52
311	20240802	140500	1027327980	8880	8880	8880	8880	2
312	20240802	140400	1027310220	8880	8880	8880	8880	1
313	20240802	140300	1027301340	8880	8880	8880	8880	1
314	20240802	140200	1027292460	8880	8880	8880	8880	0
315	20240802	140100	1027292460	8880	8890	8890	8880	595
316	20240802	140000	1022008760	8880	8880	8880	8880	0
317	20240802	135900	1022008760	8880	8880	8880	8880	0
318	20240802	135800	1022008760	8880	8880	8880	8880	0
319	20240802	135700	1022008760	8880	8880	8880	8880	20
320	20240802	135600	1021831160	8900	8900	8900	8880	1022
321	20240802	135500	1012735800	8890	8880	8890	8880	4056
322	20240802	135400	976716770	8880	8880	8880	8880	10
323	20240802	135300	976627970	8880	8880	8880	8880	0
324	20240802	135200	976627970	8880	8880	8880	8880	0
325	20240802	135100	976627970	8880	8880	8880	8880	0
326	20240802	135000	976627970	8880	8880	8880	8880	76
327	20240802	134900	975953090	8880	8880	8880	8880	0
328	20240802	134800	975953090	8880	8880	8880	8880	26
329	20240802	134700	975722210	8880	8880	8880	8880	717
330	20240802	134600	969355250	8880	8880	8880	8880	234
331	20240802	134500	967277330	8890	8890	8890	8890	128
332	20240802	134400	966139410	8900	8900	8900	8900	40
333	20240802	134300	965783410	8910	8910	8910	8910	0
334	20240802	134200	965783410	8910	8900	8910	8900	11
335	20240802	134100	965685500	8900	8900	8900	8900	1
336	20240802	134000	965676600	8910	8910	8910	8910	0
337	20240802	133900	965676600	8910	8910	8910	8910	0
338	20240802	133800	965676600	8910	8910	8910	8910	908
339	20240802	133700	957586320	8910	8910	8910	8910	100
340	20240802	133600	956695320	8910	8910	8910	8910	0
341	20240802	133500	956695320	8910	8910	8910	8910	1
342	20240802	133400	956686410	8890	8890	8890	8890	50
343	20240802	133300	956241910	8890	8900	8900	8890	209
344	20240802	133200	954381890	8910	8910	8910	8910	0
345	20240802	133100	954381890	8910	8910	8910	8910	65
346	20240802	133000	953802740	8910	8910	8910	8910	100
347	20240802	132900	952911740	8910	8910	8910	8910	1
348	20240802	132800	952902830	8910	8910	8910	8910	0
349	20240802	132700	952902830	8910	8910	8910	8910	0
350	20240802	132600	952902830	8910	8910	8910	8910	10
351	20240802	132500	952813730	8910	8910	8910	8910	100
352	20240802	132400	951922730	8910	8910	8910	8910	0
353	20240802	132300	951922730	8910	8910	8910	8910	0
354	20240802	132200	951922730	8910	8910	8910	8910	0
355	20240802	132100	951922730	8910	8910	8910	8910	0
356	20240802	132000	951922730	8910	8900	8910	8890	210
357	20240802	131900	950054600	8910	8910	8910	8910	10
358	20240802	131800	949965500	8910	8910	8910	8910	0
359	20240802	131700	949965500	8910	8910	8910	8910	100
360	20240802	131600	949074500	8910	8910	8910	8910	1
361	20240802	131500	949065590	8920	8920	8920	8920	100
362	20240802	131400	948173590	8880	8890	8890	8880	300
363	20240802	131300	945509490	8870	8870	8870	8870	0
364	20240802	131200	945509490	8870	8880	8880	8870	200
365	20240802	131100	943735230	8920	8920	8920	8920	0
366	20240802	131000	943735230	8920	8920	8920	8920	0
367	20240802	130900	943735230	8920	8920	8920	8920	2
368	20240802	130800	943717390	8900	8900	8900	8900	0
369	20240802	130700	943717390	8900	8900	8900	8900	40
370	20240802	130600	943361390	8900	8900	8900	8900	13
371	20240802	130500	943245690	8920	8920	8920	8920	1
372	20240802	130400	943236770	8920	8920	8920	8920	0
373	20240802	130300	943236770	8920	8860	8920	8860	511
374	20240802	130200	938705950	8860	8880	8880	8860	890
375	20240802	130100	930819160	8860	8860	8860	8860	0
376	20240802	130000	930819160	8860	8920	8920	8860	4972
377	20240802	125900	886701920	8900	8920	8920	8900	6410
378	20240802	125800	829650620	8920	8920	8920	8920	0
379	20240802	125700	829650620	8920	8920	8920	8920	0
380	20240802	125600	829650620	8920	8920	8920	8920	1
381	20240802	125500	829641700	8900	8900	8900	8900	0
382	20240802	125400	829641700	8900	8910	8910	8900	1300
383	20240802	125300	818070160	8910	8910	8910	8910	37
384	20240802	125200	817740490	8910	8910	8910	8910	1
385	20240802	125100	817731580	8910	8910	8910	8910	0
386	20240802	125000	817731580	8910	8910	8910	8910	0
387	20240802	124900	817731580	8910	8920	8920	8910	693
388	20240802	124800	811556930	8920	8920	8920	8920	10
389	20240802	124700	811467730	8920	8920	8920	8920	101
390	20240802	124600	810566810	8920	8910	8920	8910	51
391	20240802	124500	810112390	8910	8910	8920	8910	265
392	20240802	124400	807751210	8910	8930	8930	8910	83
393	20240802	124300	807011480	8930	8920	8930	8920	190
394	20240802	124200	805316670	8920	8910	8920	8910	100
395	20240802	124100	804424680	8920	8920	8920	8920	61
396	20240802	124000	803880560	8920	8910	8920	8910	5
397	20240802	123900	803836000	8910	8910	8910	8910	1
398	20240802	123800	803827090	8920	8910	8920	8910	4
399	20240802	123700	803791440	8910	8910	8910	8910	3
400	20240802	123600	803764710	8910	8910	8910	8910	11
401	20240802	123500	803666700	8910	8910	8910	8910	11
402	20240802	123400	803568690	8910	8910	8920	8910	34
403	20240802	123300	803265710	8910	8910	8910	8910	140
404	20240802	123200	802018310	8910	8910	8910	8910	6
405	20240802	123100	801964850	8910	8910	8910	8910	580
406	20240802	123000	796797050	8910	8910	8910	8910	43
407	20240802	122900	796413920	8910	8910	8910	8910	0
408	20240802	122800	796413920	8910	8910	8910	8910	0
409	20240802	122700	796413920	8910	8910	8910	8910	10
410	20240802	122600	796324820	8910	8910	8910	8910	105
411	20240802	122500	795389270	8920	8920	8920	8910	1704
412	20240802	122400	780202610	8920	8920	8920	8920	18
413	20240802	122300	780042050	8920	8920	8920	8920	13
414	20240802	122200	779926090	8920	8920	8920	8920	50
415	20240802	122100	779480090	8920	8920	8920	8920	50
416	20240802	122000	779034090	8930	8930	8930	8930	0
417	20240802	121900	779034090	8930	8930	8930	8930	1
418	20240802	121800	779025160	8920	8920	8920	8920	1
419	20240802	121700	779016240	8920	8920	8920	8920	860
420	20240802	121600	771345040	8930	8930	8930	8930	22
421	20240802	121500	771148580	8930	8930	8930	8930	0
422	20240802	121400	771148580	8930	8930	8930	8930	0
423	20240802	121300	771148580	8930	8930	8930	8930	0
424	20240802	121200	771148580	8930	8930	8930	8930	0
425	20240802	121100	771148580	8930	8930	8930	8930	160
426	20240802	121000	769719780	8930	8930	8930	8930	1
427	20240802	120900	769710850	8930	8930	8930	8930	250
428	20240802	120800	767478350	8940	8940	8940	8940	167
429	20240802	120700	765985370	8940	8940	8940	8940	29
430	20240802	120600	765726110	8930	8930	8930	8930	0
431	20240802	120500	765726110	8930	8930	8930	8930	1
432	20240802	120400	765717180	8930	8930	8930	8930	260
433	20240802	120300	763395380	8900	8900	8900	8900	0
434	20240802	120200	763395380	8900	8900	8900	8900	0
435	20240802	120100	763395380	8900	8900	8900	8900	0
436	20240802	120000	763395380	8900	8910	8910	8900	8
437	20240802	115900	763324170	8900	8940	8940	8900	3201
438	20240802	115800	734830860	8910	8910	8910	8910	0
439	20240802	115700	734830860	8910	8910	8910	8910	139
440	20240802	115600	733592370	8910	8910	8910	8910	0
441	20240802	115500	733592370	8910	8900	8910	8900	181
442	20240802	115400	731979670	8900	8910	8910	8900	19
443	20240802	115300	731810540	8910	8910	8910	8910	35
444	20240802	115200	731498690	8910	8910	8910	8910	14
445	20240802	115100	731373950	8910	8900	8910	8900	22
446	20240802	115000	731178130	8910	8910	8910	8910	1
447	20240802	114900	731169220	8900	8920	8920	8900	1056
448	20240802	114800	721765940	8920	8930	8940	8920	2903
449	20240802	114700	695847270	8930	8930	8930	8930	4570
450	20240802	114600	655037170	8930	8930	8930	8930	100
451	20240802	114500	654144170	8930	8940	8940	8930	304
452	20240802	114400	651426910	8940	8940	8940	8940	60
453	20240802	114300	650890510	8940	8930	8940	8930	40
454	20240802	114200	650533300	8930	8930	8940	8930	164
455	20240802	114100	649067840	8940	8930	8940	8930	155
456	20240802	114000	647682940	8940	8930	8940	8930	21
457	20240802	113900	647495400	8930	8930	8930	8930	0
458	20240802	113800	647495400	8930	8930	8930	8930	10
459	20240802	113700	647406100	8940	8940	8940	8940	0
460	20240802	113600	647406100	8940	8940	8940	8940	111
461	20240802	113500	646413760	8940	8940	8940	8940	0
462	20240802	113400	646413760	8940	8930	8940	8930	677
463	20240802	113300	640362150	8940	8940	8940	8940	5
464	20240802	113200	640317450	8940	8940	8940	8940	10
465	20240802	113100	640228050	8940	8940	8940	8940	300
466	20240802	113000	637546050	8930	8930	8930	8930	10
467	20240802	112900	637456750	8940	8940	8940	8940	2
468	20240802	112800	637438870	8940	8940	8940	8940	11
469	20240802	112700	637340530	8940	8930	8940	8930	70
470	20240802	112600	636715330	8940	8940	8940	8940	13
471	20240802	112500	636599110	8940	8940	8950	8940	175
472	20240802	112400	635034600	8950	8950	8950	8950	28
473	20240802	112300	634784000	8950	8950	8950	8950	0
474	20240802	112200	634784000	8950	8950	8950	8940	270
475	20240802	112100	632370000	8950	8950	8950	8950	263
476	20240802	112000	630016150	8940	8940	8940	8940	0
477	20240802	111900	630016150	8940	8940	8940	8940	200
478	20240802	111800	628228150	8950	8950	8950	8950	1
479	20240802	111700	628219200	8950	8950	8950	8950	2
480	20240802	111600	628201300	8940	8940	8940	8940	0
481	20240802	111500	628201300	8940	8940	8940	8940	0
482	20240802	111400	628201300	8940	8940	8940	8940	579
483	20240802	111300	623025040	8940	8940	8940	8940	20
484	20240802	111200	622846240	8940	8940	8940	8940	0
485	20240802	111100	622846240	8940	8940	8940	8940	100
486	20240802	111000	621952240	8940	8940	8940	8940	0
487	20240802	110900	621952240	8940	8950	8950	8940	383
488	20240802	110800	618525210	8950	8950	8950	8950	0
489	20240802	110700	618525210	8950	8960	8960	8950	24
490	20240802	110600	618310280	8960	8960	8960	8960	18
491	20240802	110500	618149000	8960	8960	8960	8960	0
492	20240802	110400	618149000	8960	8950	8960	8950	300
493	20240802	110300	615462000	8950	8940	8950	8940	286
494	20240802	110200	612904100	8940	8930	8940	8930	110
495	20240802	110100	611921700	8930	8940	8940	8930	1827
496	20240802	110000	595606330	8940	8940	8940	8940	122
497	20240802	105900	594515650	8940	8950	8950	8940	80
498	20240802	105800	593799670	8940	8940	8940	8940	1501
499	20240802	105700	580380730	8940	8940	8940	8940	1005
500	20240802	105600	571396030	8940	8940	8940	8940	0
501	20240802	105500	571396030	8940	8940	8940	8940	1
502	20240802	105400	571387090	8940	8940	8940	8940	50
503	20240802	105300	570940090	8950	8950	8950	8950	0
504	20240802	105200	570940090	8950	8950	8950	8950	1
505	20240802	105100	570931140	8950	8950	8950	8950	20
506	20240802	105000	570752140	8950	8940	8950	8940	120
507	20240802	104900	569678340	8940	8950	8950	8940	365
508	20240802	104800	566414190	8950	8950	8950	8950	65
509	20240802	104700	565832440	8950	8950	8950	8950	11
510	20240802	104600	565733990	8940	8940	8940	8940	60
511	20240802	104500	565197590	8950	8950	8950	8950	70
512	20240802	104400	564571090	8950	8950	8950	8950	1
513	20240802	104300	564562140	8950	8950	8950	8950	100
514	20240802	104200	563667140	8950	8950	8950	8950	231
515	20240802	104100	561599690	8950	8950	8950	8950	214
516	20240802	104000	559684390	8950	8950	8950	8950	0
517	20240802	103900	559684390	8950	8950	8950	8950	2
518	20240802	103800	559666490	8950	8940	8950	8940	472
519	20240802	103700	555446710	8950	8950	8960	8950	145
520	20240802	103600	554148660	8950	8960	8960	8950	880
521	20240802	103500	546272620	8960	8950	8960	8940	98
522	20240802	103400	545396460	8940	8950	8950	8940	285
523	20240802	103300	542847660	8950	8960	8960	8950	169
524	20240802	103200	541335060	8960	8980	8980	8960	67
525	20240802	103100	540734500	8950	8950	8950	8950	445
526	20240802	103000	536751750	8950	8950	8950	8950	165
527	20240802	102900	535275000	8950	8950	8950	8950	70
528	20240802	102800	534648500	8950	8950	8950	8950	132
529	20240802	102700	533467100	8950	8960	8960	8950	1100
530	20240802	102600	523620280	8960	8960	8960	8960	160
531	20240802	102500	522186680	8960	8970	8970	8960	250
532	20240802	102400	519946180	8950	8960	8960	8950	182
533	20240802	102300	518317030	8960	8960	8960	8960	0
534	20240802	102200	518317030	8960	8960	8960	8960	220
535	20240802	102100	516345830	8970	8970	8970	8970	103
536	20240802	102000	515421920	8970	8980	8990	8970	507
537	20240802	101900	510872340	8990	8980	8990	8980	113
538	20240802	101800	509856480	8990	8990	8990	8990	31
539	20240802	101700	509577790	8990	8990	8990	8990	420
540	20240802	101600	505801990	8990	8990	8990	8990	55
541	20240802	101500	505307540	8990	8990	8990	8990	145
542	20240802	101400	504003990	8980	8980	8980	8980	1
543	20240802	101300	503995010	8980	8980	8980	8980	0
544	20240802	101200	503995010	8980	8980	8980	8980	0
545	20240802	101100	503995010	8980	8980	8980	8980	0
546	20240802	101000	503995010	8980	8980	8980	8980	0
547	20240802	100900	503995010	8980	8980	8980	8980	0
548	20240802	100800	503995010	8980	8980	8980	8980	1
549	20240802	100700	503986030	8970	9000	9000	8970	37
550	20240802	100600	503653950	9000	8980	9000	8980	188
551	20240802	100500	501965690	8980	8980	8980	8980	24
552	20240802	100400	501750170	8970	8970	8970	8970	79
553	20240802	100300	501041540	8970	8970	8970	8960	75
554	20240802	100200	500369450	8970	8960	8970	8960	236
555	20240802	100100	498254340	8970	8970	8970	8970	2
556	20240802	100000	498236400	8960	8950	8960	8950	571
557	20240802	095900	493123090	8950	8960	8960	8950	147
558	20240802	095800	491807330	8960	8950	8960	8950	17
559	20240802	095700	491655170	8950	8950	8950	8950	1
560	20240802	095600	491646220	8950	8950	8950	8950	5
561	20240802	095500	491601470	8950	8950	8950	8950	55
562	20240802	095400	491109220	8950	8940	8950	8940	305
563	20240802	095300	488381900	8940	8940	8940	8940	601
564	20240802	095200	483008960	8930	8940	8940	8930	792
565	20240802	095100	475930260	8940	8940	8940	8940	123
566	20240802	095000	474830640	8940	8950	8950	8940	238
567	20240802	094900	472702800	8950	8950	8950	8950	236
568	20240802	094800	470590600	8950	8970	8970	8950	158
569	20240802	094700	469173370	8970	8980	9000	8930	9311
570	20240802	094600	385906590	8980	9000	9000	8980	3575
571	20240802	094500	353751120	9010	9010	9010	9010	31
572	20240802	094400	353471810	9010	9010	9010	9010	50
573	20240802	094300	353021310	9010	9010	9020	9010	510
574	20240802	094200	348421710	9010	9010	9010	9010	186
575	20240802	094100	346745850	9000	9000	9000	9000	0
576	20240802	094000	346745850	9000	9020	9030	8990	4546
577	20240802	093900	305818930	9030	9040	9040	9030	242
578	20240802	093800	303633660	9040	9040	9040	9040	1
579	20240802	093700	303624620	9020	9030	9060	9020	201
580	20240802	093600	301806380	9020	9030	9050	9020	723
581	20240802	093500	295273020	9020	9030	9030	9020	101
582	20240802	093400	294361750	9040	9040	9040	9040	1
583	20240802	093300	294352710	9040	9040	9040	9040	10
584	20240802	093200	294262310	9030	9030	9030	9030	9
585	20240802	093100	294181040	9030	9030	9030	9030	11
586	20240802	093000	294081710	9050	9050	9050	9050	12
587	20240802	092900	293973110	9050	9050	9050	9050	1
588	20240802	092800	293964060	9010	9010	9010	9010	154
589	20240802	092700	292576520	9010	9020	9020	9000	553
590	20240802	092600	287597870	9020	9020	9020	9020	8
591	20240802	092500	287525710	9020	9010	9020	9010	112
592	20240802	092400	286516580	9000	9000	9000	8990	130
593	20240802	092300	285347560	9000	9000	9000	8990	1714
594	20240802	092200	269921570	8990	9030	9030	8990	1686
595	20240802	092100	254750500	9010	9020	9030	9010	54
596	20240802	092000	254263730	9020	9010	9020	9010	277
597	20240802	091900	251766060	9010	9000	9010	9000	227
598	20240802	091800	249722040	9000	9020	9030	9000	3790
599	20240802	091700	215594330	9020	9050	9050	9010	10817
600	20240802	091600	118013940	9060	9050	9060	9050	228
601	20240802	091500	115949580	9060	9060	9060	9060	15
602	20240802	091400	115813680	9050	9060	9060	9040	1780
603	20240802	091300	99706540	9060	9050	9060	9050	264
604	20240802	091200	97314870	9050	9050	9060	9050	374
605	20240802	091100	93930150	9050	9070	9070	9040	1416
606	20240802	091000	81118160	9060	9100	9100	9060	1237
607	20240802	090900	69890680	9090	9150	9150	9090	2111
608	20240802	090800	50664050	9130	9130	9130	9130	0
609	20240802	090700	50664050	9130	9140	9140	9130	117
610	20240802	090600	49595720	9130	9150	9150	9130	58
611	20240802	090500	49065940	9100	9110	9110	9100	50
612	20240802	090400	48610880	9100	9130	9130	9100	1741
613	20240802	090300	32735930	9130	9150	9150	9130	206
614	20240802	090200	30854000	9150	9150	9150	9130	341
615	20240802	090100	27740210	9150	9190	9190	9140	545
616	20240802	090000	22748810	9190	9250	9250	9180	2468