KissMeData/068790/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194400	381042510	5420	5420	5420	5420	1342
3	20240802	194300	381042510	5420	5420	5420	5420	0
4	20240802	194200	381042510	5420	5420	5420	5420	0
5	20240802	194100	381042510	5420	5420	5420	5420	0
6	20240802	194000	381042510	5420	5420	5420	5420	0
7	20240802	193900	381042510	5420	5420	5420	5420	0
8	20240802	193800	381042510	5420	5420	5420	5420	0
9	20240802	193700	381042510	5420	5420	5420	5420	0
10	20240802	193600	381042510	5420	5420	5420	5420	0
11	20240802	193500	381042510	5420	5420	5420	5420	0
12	20240802	193400	381042510	5420	5420	5420	5420	0
13	20240802	193300	381042510	5420	5420	5420	5420	0
14	20240802	193200	381042510	5420	5420	5420	5420	0
15	20240802	193100	381042510	5420	5420	5420	5420	0
16	20240802	193000	381042510	5420	5420	5420	5420	0
17	20240802	192900	381042510	5420	5420	5420	5420	0
18	20240802	192800	381042510	5420	5420	5420	5420	0
19	20240802	192700	381042510	5420	5420	5420	5420	0
20	20240802	192600	381042510	5420	5420	5420	5420	0
21	20240802	192500	381042510	5420	5420	5420	5420	0
22	20240802	192400	381042510	5420	5420	5420	5420	0
23	20240802	192300	381042510	5420	5420	5420	5420	0
24	20240802	192200	381042510	5420	5420	5420	5420	0
25	20240802	192100	381042510	5420	5420	5420	5420	0
26	20240802	192000	381042510	5420	5420	5420	5420	0
27	20240802	191900	381042510	5420	5420	5420	5420	0
28	20240802	191800	381042510	5420	5420	5420	5420	0
29	20240802	191700	381042510	5420	5420	5420	5420	0
30	20240802	191600	381042510	5420	5420	5420	5420	0
31	20240802	191500	381042510	5420	5420	5420	5420	0
32	20240802	191400	381042510	5420	5420	5420	5420	1342
33	20240802	191300	381042510	5420	5420	5420	5420	0
34	20240802	191200	381042510	5420	5420	5420	5420	0
35	20240802	191100	381042510	5420	5420	5420	5420	0
36	20240802	191000	381042510	5420	5420	5420	5420	0
37	20240802	190900	381042510	5420	5420	5420	5420	0
38	20240802	190800	381042510	5420	5420	5420	5420	0
39	20240802	190700	381042510	5420	5420	5420	5420	0
40	20240802	190600	381042510	5420	5420	5420	5420	0
41	20240802	190500	381042510	5420	5420	5420	5420	0
42	20240802	190400	381042510	5420	5420	5420	5420	0
43	20240802	190300	381042510	5420	5420	5420	5420	0
44	20240802	190200	381042510	5420	5420	5420	5420	0
45	20240802	190100	381042510	5420	5420	5420	5420	0
46	20240802	190000	381042510	5420	5420	5420	5420	0
47	20240802	185900	381042510	5420	5420	5420	5420	0
48	20240802	185800	381042510	5420	5420	5420	5420	0
49	20240802	185700	381042510	5420	5420	5420	5420	0
50	20240802	185600	381042510	5420	5420	5420	5420	0
51	20240802	185500	381042510	5420	5420	5420	5420	0
52	20240802	185400	381042510	5420	5420	5420	5420	0
53	20240802	185300	381042510	5420	5420	5420	5420	0
54	20240802	185200	381042510	5420	5420	5420	5420	0
55	20240802	185100	381042510	5420	5420	5420	5420	0
56	20240802	185000	381042510	5420	5420	5420	5420	0
57	20240802	184900	381042510	5420	5420	5420	5420	0
58	20240802	184800	381042510	5420	5420	5420	5420	0
59	20240802	184700	381042510	5420	5420	5420	5420	0
60	20240802	184600	381042510	5420	5420	5420	5420	0
61	20240802	184500	381042510	5420	5420	5420	5420	0
62	20240802	184400	381042510	5420	5420	5420	5420	1342
63	20240802	184300	381042510	5420	5420	5420	5420	0
64	20240802	184200	381042510	5420	5420	5420	5420	0
65	20240802	184100	381042510	5420	5420	5420	5420	0
66	20240802	184000	381042510	5420	5420	5420	5420	0
67	20240802	183900	381042510	5420	5420	5420	5420	0
68	20240802	183800	381042510	5420	5420	5420	5420	0
69	20240802	183700	381042510	5420	5420	5420	5420	0
70	20240802	183600	381042510	5420	5420	5420	5420	0
71	20240802	183500	381042510	5420	5420	5420	5420	0
72	20240802	183400	381042510	5420	5420	5420	5420	0
73	20240802	183300	381042510	5420	5420	5420	5420	0
74	20240802	183200	381042510	5420	5420	5420	5420	0
75	20240802	183100	381042510	5420	5420	5420	5420	0
76	20240802	183000	381042510	5420	5420	5420	5420	0
77	20240802	182900	381042510	5420	5420	5420	5420	0
78	20240802	182800	381042510	5420	5420	5420	5420	0
79	20240802	182700	381042510	5420	5420	5420	5420	0
80	20240802	182600	381042510	5420	5420	5420	5420	0
81	20240802	182500	381042510	5420	5420	5420	5420	0
82	20240802	182400	381042510	5420	5420	5420	5420	0
83	20240802	182300	381042510	5420	5420	5420	5420	0
84	20240802	182200	381042510	5420	5420	5420	5420	0
85	20240802	182100	381042510	5420	5420	5420	5420	0
86	20240802	182000	381042510	5420	5420	5420	5420	0
87	20240802	181900	381042510	5420	5420	5420	5420	0
88	20240802	181800	381042510	5420	5420	5420	5420	0
89	20240802	181700	381042510	5420	5420	5420	5420	0
90	20240802	181600	381042510	5420	5420	5420	5420	0
91	20240802	181500	381042510	5420	5420	5420	5420	0
92	20240802	181400	381042510	5420	5420	5420	5420	1342
93	20240802	181300	381042510	5420	5420	5420	5420	0
94	20240802	181200	381042510	5420	5420	5420	5420	0
95	20240802	181100	381042510	5420	5420	5420	5420	0
96	20240802	181000	381042510	5420	5420	5420	5420	0
97	20240802	180900	381042510	5420	5420	5420	5420	0
98	20240802	180800	381042510	5420	5420	5420	5420	0
99	20240802	180700	381042510	5420	5420	5420	5420	0
100	20240802	180600	381042510	5420	5420	5420	5420	0
101	20240802	180500	381042510	5420	5420	5420	5420	0
102	20240802	180400	381042510	5420	5420	5420	5420	0
103	20240802	180300	381042510	5420	5420	5420	5420	0
104	20240802	180200	381042510	5420	5420	5420	5420	0
105	20240802	180100	381042510	5420	5420	5420	5420	0
106	20240802	180000	381042510	5420	5420	5420	5420	0
107	20240802	175900	381042510	5420	5420	5420	5420	0
108	20240802	175800	381042510	5420	5420	5420	5420	0
109	20240802	175700	381042510	5420	5420	5420	5420	0
110	20240802	175600	381042510	5420	5420	5420	5420	0
111	20240802	175500	381042510	5420	5420	5420	5420	0
112	20240802	175400	381042510	5420	5420	5420	5420	0
113	20240802	175300	381042510	5420	5420	5420	5420	0
114	20240802	175200	381042510	5420	5420	5420	5420	0
115	20240802	175100	381042510	5420	5420	5420	5420	0
116	20240802	175000	381042510	5420	5420	5420	5420	0
117	20240802	174900	381042510	5420	5420	5420	5420	0
118	20240802	174800	381042510	5420	5420	5420	5420	0
119	20240802	174700	381042510	5420	5420	5420	5420	0
120	20240802	174600	381042510	5420	5420	5420	5420	0
121	20240802	174500	381042510	5420	5420	5420	5420	0
122	20240802	174400	381042510	5420	5420	5420	5420	1342
123	20240802	174300	381042510	5420	5420	5420	5420	0
124	20240802	174200	381042510	5420	5420	5420	5420	0
125	20240802	174100	381042510	5420	5420	5420	5420	0
126	20240802	174000	381042510	5420	5420	5420	5420	0
127	20240802	173900	381042510	5420	5420	5420	5420	0
128	20240802	173800	381042510	5420	5420	5420	5420	0
129	20240802	173700	381042510	5420	5420	5420	5420	0
130	20240802	173600	381042510	5420	5420	5420	5420	0
131	20240802	173500	381042510	5420	5420	5420	5420	0
132	20240802	173400	381042510	5420	5420	5420	5420	0
133	20240802	173300	381042510	5420	5420	5420	5420	0
134	20240802	173200	381042510	5420	5420	5420	5420	0
135	20240802	173100	381042510	5420	5420	5420	5420	0
136	20240802	173000	381042510	5420	5420	5420	5420	0
137	20240802	172900	381042510	5420	5420	5420	5420	0
138	20240802	172800	381042510	5420	5420	5420	5420	0
139	20240802	172700	381042510	5420	5420	5420	5420	0
140	20240802	172600	381042510	5420	5420	5420	5420	0
141	20240802	172500	381042510	5420	5420	5420	5420	0
142	20240802	172400	381042510	5420	5420	5420	5420	0
143	20240802	172300	381042510	5420	5420	5420	5420	0
144	20240802	172200	381042510	5420	5420	5420	5420	0
145	20240802	172100	381042510	5420	5420	5420	5420	0
146	20240802	172000	381042510	5420	5420	5420	5420	0
147	20240802	171900	381042510	5420	5420	5420	5420	0
148	20240802	171800	381042510	5420	5420	5420	5420	0
149	20240802	171700	381042510	5420	5420	5420	5420	0
150	20240802	171600	381042510	5420	5420	5420	5420	0
151	20240802	171500	381042510	5420	5420	5420	5420	0
152	20240802	171400	381042510	5420	5420	5420	5420	1342
153	20240802	171300	381042510	5420	5420	5420	5420	0
154	20240802	171200	381042510	5420	5420	5420	5420	0
155	20240802	171100	381042510	5420	5420	5420	5420	0
156	20240802	171000	381042510	5420	5420	5420	5420	0
157	20240802	170900	381042510	5420	5420	5420	5420	0
158	20240802	170800	381042510	5420	5420	5420	5420	0
159	20240802	170700	381042510	5420	5420	5420	5420	0
160	20240802	170600	381042510	5420	5420	5420	5420	0
161	20240802	170500	381042510	5420	5420	5420	5420	0
162	20240802	170400	381042510	5420	5420	5420	5420	0
163	20240802	170300	381042510	5420	5420	5420	5420	0
164	20240802	170200	381042510	5420	5420	5420	5420	0
165	20240802	170100	381042510	5420	5420	5420	5420	0
166	20240802	170000	381042510	5420	5420	5420	5420	0
167	20240802	165900	381042510	5420	5420	5420	5420	0
168	20240802	165800	381042510	5420	5420	5420	5420	0
169	20240802	165700	381042510	5420	5420	5420	5420	0
170	20240802	165600	381042510	5420	5420	5420	5420	0
171	20240802	165500	381042510	5420	5420	5420	5420	0
172	20240802	165400	381042510	5420	5420	5420	5420	0
173	20240802	165300	381042510	5420	5420	5420	5420	0
174	20240802	165200	381042510	5420	5420	5420	5420	0
175	20240802	165100	381042510	5420	5420	5420	5420	0
176	20240802	165000	381042510	5420	5420	5420	5420	0
177	20240802	164900	381042510	5420	5420	5420	5420	0
178	20240802	164800	381042510	5420	5420	5420	5420	0
179	20240802	164700	381042510	5420	5420	5420	5420	0
180	20240802	164600	381042510	5420	5420	5420	5420	0
181	20240802	164500	381042510	5420	5420	5420	5420	0
182	20240802	164400	381042510	5420	5420	5420	5420	1342
183	20240802	164300	381042510	5420	5420	5420	5420	0
184	20240802	164200	381042510	5420	5420	5420	5420	0
185	20240802	164100	381042510	5420	5420	5420	5420	0
186	20240802	164000	381042510	5420	5420	5420	5420	0
187	20240802	163900	381042510	5420	5420	5420	5420	0
188	20240802	163800	381042510	5420	5420	5420	5420	0
189	20240802	163700	381042510	5420	5420	5420	5420	0
190	20240802	163600	381042510	5420	5420	5420	5420	0
191	20240802	163500	381042510	5420	5420	5420	5420	0
192	20240802	163400	381042510	5420	5420	5420	5420	0
193	20240802	163300	381042510	5420	5420	5420	5420	0
194	20240802	163200	381042510	5420	5420	5420	5420	0
195	20240802	163100	381042510	5420	5420	5420	5420	0
196	20240802	163000	381042510	5420	5420	5420	5420	0
197	20240802	162900	381042510	5420	5420	5420	5420	0
198	20240802	162800	381042510	5420	5420	5420	5420	0
199	20240802	162700	381042510	5420	5420	5420	5420	0
200	20240802	162600	381042510	5420	5420	5420	5420	0
201	20240802	162500	381042510	5420	5420	5420	5420	0
202	20240802	162400	381042510	5420	5420	5420	5420	0
203	20240802	162300	381042510	5420	5420	5420	5420	0
204	20240802	162200	381042510	5420	5420	5420	5420	0
205	20240802	162100	381042510	5420	5420	5420	5420	0
206	20240802	162000	381042510	5420	5420	5420	5420	0
207	20240802	161900	381042510	5420	5420	5420	5420	0
208	20240802	161800	381042510	5420	5420	5420	5420	0
209	20240802	161700	381042510	5420	5420	5420	5420	0
210	20240802	161600	381042510	5420	5420	5420	5420	0
211	20240802	161500	381042510	5420	5420	5420	5420	0
212	20240802	161400	381042510	5420	5420	5420	5420	1342
213	20240802	161300	381042510	5420	5420	5420	5420	0
214	20240802	161200	381042510	5420	5420	5420	5420	0
215	20240802	161100	381042510	5420	5420	5420	5420	0
216	20240802	161000	381042510	5420	5420	5420	5420	0
217	20240802	160900	381042510	5420	5420	5420	5420	0
218	20240802	160800	381042510	5420	5420	5420	5420	0
219	20240802	160700	381042510	5420	5420	5420	5420	0
220	20240802	160600	381042510	5420	5420	5420	5420	0
221	20240802	160500	381042510	5420	5420	5420	5420	0
222	20240802	160400	381042510	5420	5420	5420	5420	0
223	20240802	160300	381042510	5420	5420	5420	5420	0
224	20240802	160200	381042510	5420	5420	5420	5420	0
225	20240802	160100	381042510	5420	5420	5420	5420	0
226	20240802	160000	381042510	5420	5420	5420	5420	0
227	20240802	155900	381042510	5420	5420	5420	5420	0
228	20240802	155800	381042510	5420	5420	5420	5420	0
229	20240802	155700	381042510	5420	5420	5420	5420	0
230	20240802	155600	381042510	5420	5420	5420	5420	0
231	20240802	155500	381042510	5420	5420	5420	5420	0
232	20240802	155400	381042510	5420	5420	5420	5420	0
233	20240802	155300	381042510	5420	5420	5420	5420	0
234	20240802	155200	381042510	5420	5420	5420	5420	0
235	20240802	155100	381042510	5420	5420	5420	5420	0
236	20240802	155000	381042510	5420	5420	5420	5420	0
237	20240802	154900	381042510	5420	5420	5420	5420	0
238	20240802	154800	381042510	5420	5420	5420	5420	0
239	20240802	154700	381042510	5420	5420	5420	5420	0
240	20240802	154600	381042510	5420	5420	5420	5420	0
241	20240802	154500	381042510	5420	5420	5420	5420	0
242	20240802	154400	381042510	5420	5420	5420	5420	1342
243	20240802	154300	381042510	5420	5420	5420	5420	0
244	20240802	154200	381042510	5420	5420	5420	5420	0
245	20240802	154100	381042510	5420	5420	5420	5420	0
246	20240802	154000	381042510	5420	5420	5420	5420	0
247	20240802	153900	381042510	5420	5420	5420	5420	0
248	20240802	153800	381042510	5420	5420	5420	5420	0
249	20240802	153700	381042510	5420	5420	5420	5420	0
250	20240802	153600	381042510	5420	5420	5420	5420	0
251	20240802	153500	381042510	5420	5420	5420	5420	0
252	20240802	153400	381042510	5420	5420	5420	5420	0
253	20240802	153300	381042510	5420	5420	5420	5420	0
254	20240802	153200	381042510	5420	5420	5420	5420	0
255	20240802	153100	381042510	5420	5420	5420	5420	0
256	20240802	153000	381042510	5420	5420	5420	5420	1342
257	20240802	152900	373768870	5420	5420	5420	5420	0
258	20240802	152800	373768870	5420	5420	5420	5420	0
259	20240802	152700	373768870	5420	5420	5420	5420	0
260	20240802	152600	373768870	5420	5420	5420	5420	0
261	20240802	152500	373768870	5420	5420	5420	5420	0
262	20240802	152400	373768870	5420	5420	5420	5420	0
263	20240802	152300	373768870	5420	5420	5420	5420	0
264	20240802	152200	373768870	5420	5420	5420	5420	0
265	20240802	152100	373768870	5420	5420	5420	5420	0
266	20240802	152000	373768870	5420	5420	5420	5420	0
267	20240802	151900	373768870	5420	5420	5430	5420	161
268	20240802	151800	372895100	5420	5420	5420	5420	0
269	20240802	151700	372895100	5420	5420	5420	5420	0
270	20240802	151600	372895100	5420	5420	5420	5420	171
271	20240802	151500	371968280	5410	5410	5410	5410	2
272	20240802	151400	371957460	5420	5420	5420	5420	0
273	20240802	151300	371957460	5420	5420	5420	5420	21
274	20240802	151200	371843640	5420	5420	5420	5420	500
275	20240802	151100	369133640	5410	5410	5410	5410	0
276	20240802	151000	369133640	5410	5410	5410	5410	37
277	20240802	150900	368933470	5410	5410	5410	5410	0
278	20240802	150800	368933470	5410	5410	5410	5410	0
279	20240802	150700	368933470	5410	5410	5410	5410	100
280	20240802	150600	368392470	5410	5410	5410	5410	0
281	20240802	150500	368392470	5410	5410	5420	5410	630
282	20240802	150400	364983280	5420	5420	5420	5420	0
283	20240802	150300	364983280	5420	5420	5420	5420	0
284	20240802	150200	364983280	5420	5420	5420	5420	29
285	20240802	150100	364826100	5420	5420	5420	5420	0
286	20240802	150000	364826100	5420	5420	5420	5420	0
287	20240802	145900	364826100	5420	5420	5420	5420	30
288	20240802	145800	364663500	5400	5400	5400	5400	0
289	20240802	145700	364663500	5400	5400	5400	5400	0
290	20240802	145600	364663500	5400	5400	5400	5400	1101
291	20240802	145500	358718100	5420	5420	5420	5420	0
292	20240802	145400	358718100	5420	5420	5420	5420	0
293	20240802	145300	358718100	5420	5410	5420	5410	57
294	20240802	145200	358409500	5400	5400	5400	5400	116
295	20240802	145100	357783100	5420	5420	5420	5420	0
296	20240802	145000	357783100	5420	5420	5420	5420	0
297	20240802	144900	357783100	5420	5420	5420	5420	0
298	20240802	144800	357783100	5420	5420	5420	5420	0
299	20240802	144700	357783100	5420	5420	5420	5420	20
300	20240802	144600	357674700	5420	5420	5420	5420	40
301	20240802	144500	357457900	5420	5420	5420	5420	0
302	20240802	144400	357457900	5420	5420	5420	5420	5
303	20240802	144300	357430800	5400	5400	5400	5400	0
304	20240802	144200	357430800	5400	5400	5400	5400	0
305	20240802	144100	357430800	5400	5410	5410	5400	1652
306	20240802	144000	348496020	5410	5410	5410	5410	0
307	20240802	143900	348496020	5410	5410	5410	5410	0
308	20240802	143800	348496020	5410	5410	5410	5410	0
309	20240802	143700	348496020	5410	5410	5410	5410	0
310	20240802	143600	348496020	5410	5410	5410	5410	26
311	20240802	143500	348355360	5420	5420	5420	5420	0
312	20240802	143400	348355360	5420	5420	5420	5420	50
313	20240802	143300	348084360	5420	5420	5420	5420	0
314	20240802	143200	348084360	5420	5420	5420	5420	0
315	20240802	143100	348084360	5420	5420	5420	5420	0
316	20240802	143000	348084360	5420	5420	5420	5420	0
317	20240802	142900	348084360	5420	5420	5420	5420	0
318	20240802	142800	348084360	5420	5420	5420	5420	0
319	20240802	142700	348084360	5420	5420	5420	5420	0
320	20240802	142600	348084360	5420	5420	5420	5420	1130
321	20240802	142500	341959760	5420	5420	5420	5420	0
322	20240802	142400	341959760	5420	5420	5420	5420	0
323	20240802	142300	341959760	5420	5420	5420	5420	0
324	20240802	142200	341959760	5420	5420	5420	5420	0
325	20240802	142100	341959760	5420	5430	5430	5420	82
326	20240802	142000	341514820	5430	5430	5430	5430	100
327	20240802	141900	340971820	5430	5430	5430	5430	0
328	20240802	141800	340971820	5430	5430	5430	5430	61
329	20240802	141700	340640590	5420	5420	5420	5420	27
330	20240802	141600	340494250	5430	5430	5430	5430	0
331	20240802	141500	340494250	5430	5430	5430	5430	0
332	20240802	141400	340494250	5430	5430	5430	5430	25
333	20240802	141300	340358500	5430	5430	5430	5430	0
334	20240802	141200	340358500	5430	5430	5430	5430	0
335	20240802	141100	340358500	5430	5430	5430	5430	0
336	20240802	141000	340358500	5430	5430	5430	5430	0
337	20240802	140900	340358500	5430	5430	5430	5430	0
338	20240802	140800	340358500	5430	5430	5430	5430	0
339	20240802	140700	340358500	5430	5430	5430	5430	798
340	20240802	140600	336025360	5440	5440	5440	5440	0
341	20240802	140500	336025360	5440	5440	5440	5440	0
342	20240802	140400	336025360	5440	5440	5440	5440	30
343	20240802	140300	335862160	5440	5440	5440	5440	46
344	20240802	140200	335611920	5440	5440	5440	5440	154
345	20240802	140100	334774160	5430	5430	5430	5430	0
346	20240802	140000	334774160	5430	5430	5430	5430	271
347	20240802	135900	333302630	5430	5430	5430	5430	267
348	20240802	135800	331852820	5450	5450	5450	5450	0
349	20240802	135700	331852820	5450	5450	5450	5450	0
350	20240802	135600	331852820	5450	5450	5450	5450	0
351	20240802	135500	331852820	5450	5450	5450	5450	0
352	20240802	135400	331852820	5450	5450	5450	5450	0
353	20240802	135300	331852820	5450	5450	5450	5450	0
354	20240802	135200	331852820	5450	5450	5450	5450	0
355	20240802	135100	331852820	5450	5450	5450	5450	0
356	20240802	135000	331852820	5450	5450	5450	5450	0
357	20240802	134900	331852820	5450	5450	5450	5450	0
358	20240802	134800	331852820	5450	5450	5450	5450	0
359	20240802	134700	331852820	5450	5450	5450	5450	10
360	20240802	134600	331798320	5450	5450	5450	5450	0
361	20240802	134500	331798320	5450	5450	5450	5450	45
362	20240802	134400	331553070	5460	5460	5460	5460	2
363	20240802	134300	331542150	5460	5460	5460	5460	0
364	20240802	134200	331542150	5460	5460	5460	5460	200
365	20240802	134100	330450150	5460	5450	5460	5450	500
366	20240802	134000	327723310	5440	5440	5440	5440	102
367	20240802	133900	327168430	5440	5440	5440	5440	79
368	20240802	133800	326738670	5440	5440	5440	5440	0
369	20240802	133700	326738670	5440	5440	5440	5440	301
370	20240802	133600	325101230	5440	5440	5440	5440	0
371	20240802	133500	325101230	5440	5440	5440	5440	0
372	20240802	133400	325101230	5440	5440	5440	5440	500
373	20240802	133300	322381230	5430	5430	5430	5430	0
374	20240802	133200	322381230	5430	5430	5430	5430	0
375	20240802	133100	322381230	5430	5430	5430	5430	0
376	20240802	133000	322381230	5430	5430	5430	5430	0
377	20240802	132900	322381230	5430	5430	5430	5430	68
378	20240802	132800	322011990	5430	5430	5430	5430	0
379	20240802	132700	322011990	5430	5430	5430	5430	0
380	20240802	132600	322011990	5430	5430	5430	5430	0
381	20240802	132500	322011990	5430	5430	5430	5430	478
382	20240802	132400	319416450	5420	5420	5420	5420	17
383	20240802	132300	319324310	5420	5420	5420	5420	0
384	20240802	132200	319324310	5420	5430	5430	5420	2318
385	20240802	132100	306755730	5440	5440	5440	5440	0
386	20240802	132000	306755730	5440	5440	5440	5440	0
387	20240802	131900	306755730	5440	5440	5440	5440	0
388	20240802	131800	306755730	5440	5440	5440	5440	0
389	20240802	131700	306755730	5440	5440	5440	5440	0
390	20240802	131600	306755730	5440	5440	5440	5440	0
391	20240802	131500	306755730	5440	5440	5440	5440	0
392	20240802	131400	306755730	5440	5440	5440	5440	12
393	20240802	131300	306690450	5430	5430	5430	5430	8
394	20240802	131200	306647010	5430	5430	5430	5430	2
395	20240802	131100	306636150	5430	5430	5430	5430	0
396	20240802	131000	306636150	5430	5430	5430	5430	0
397	20240802	130900	306636150	5430	5430	5430	5430	327
398	20240802	130800	304860540	5440	5440	5440	5440	0
399	20240802	130700	304860540	5440	5440	5440	5440	0
400	20240802	130600	304860540	5440	5440	5440	5440	0
401	20240802	130500	304860540	5440	5430	5440	5430	523
402	20240802	130400	302017900	5420	5420	5420	5420	94
403	20240802	130300	301508420	5430	5430	5430	5430	10
404	20240802	130200	301454120	5420	5420	5420	5420	0
405	20240802	130100	301454120	5420	5420	5420	5420	0
406	20240802	130000	301454120	5420	5420	5420	5420	0
407	20240802	125900	301454120	5420	5420	5420	5420	13
408	20240802	125800	301383660	5430	5430	5430	5430	0
409	20240802	125700	301383660	5430	5430	5430	5430	0
410	20240802	125600	301383660	5430	5430	5430	5430	0
411	20240802	125500	301383660	5430	5430	5430	5430	1
412	20240802	125400	301378230	5420	5420	5430	5420	1113
413	20240802	125300	295345590	5420	5420	5420	5420	0
414	20240802	125200	295345590	5420	5420	5420	5420	0
415	20240802	125100	295345590	5420	5420	5420	5420	0
416	20240802	125000	295345590	5420	5420	5420	5420	0
417	20240802	124900	295345590	5420	5420	5420	5420	1266
418	20240802	124800	288483870	5420	5420	5420	5420	0
419	20240802	124700	288483870	5420	5420	5420	5420	0
420	20240802	124600	288483870	5420	5420	5420	5420	0
421	20240802	124500	288483870	5420	5420	5420	5420	0
422	20240802	124400	288483870	5420	5420	5420	5420	15
423	20240802	124300	288402570	5420	5420	5420	5420	0
424	20240802	124200	288402570	5420	5420	5420	5420	0
425	20240802	124100	288402570	5420	5420	5420	5420	0
426	20240802	124000	288402570	5420	5420	5420	5420	0
427	20240802	123900	288402570	5420	5420	5420	5420	11
428	20240802	123800	288342950	5420	5420	5420	5420	0
429	20240802	123700	288342950	5420	5420	5420	5420	550
430	20240802	123600	285361950	5420	5420	5420	5420	0
431	20240802	123500	285361950	5420	5430	5430	5420	15
432	20240802	123400	285280640	5430	5430	5430	5430	0
433	20240802	123300	285280640	5430	5430	5430	5430	45
434	20240802	123200	285036290	5420	5420	5420	5420	1181
435	20240802	123100	278635270	5420	5420	5420	5420	0
436	20240802	123000	278635270	5420	5420	5420	5420	14
437	20240802	122900	278559390	5430	5430	5430	5430	0
438	20240802	122800	278559390	5430	5430	5430	5430	0
439	20240802	122700	278559390	5430	5430	5430	5430	29
440	20240802	122600	278401920	5420	5420	5420	5420	0
441	20240802	122500	278401920	5420	5420	5420	5420	11
442	20240802	122400	278342300	5430	5430	5430	5430	0
443	20240802	122300	278342300	5430	5430	5430	5430	0
444	20240802	122200	278342300	5430	5430	5430	5430	0
445	20240802	122100	278342300	5430	5430	5430	5430	0
446	20240802	122000	278342300	5430	5430	5430	5430	0
447	20240802	121900	278342300	5430	5430	5430	5430	0
448	20240802	121800	278342300	5430	5430	5430	5430	10
449	20240802	121700	278288000	5420	5420	5420	5420	0
450	20240802	121600	278288000	5420	5420	5420	5420	0
451	20240802	121500	278288000	5420	5420	5420	5420	53
452	20240802	121400	278000740	5420	5420	5420	5420	0
453	20240802	121300	278000740	5420	5420	5420	5420	0
454	20240802	121200	278000740	5420	5420	5420	5420	0
455	20240802	121100	278000740	5420	5420	5420	5420	0
456	20240802	121000	278000740	5420	5420	5420	5420	0
457	20240802	120900	278000740	5420	5420	5420	5420	1
458	20240802	120800	277995320	5420	5420	5420	5420	0
459	20240802	120700	277995320	5420	5420	5420	5420	13
460	20240802	120600	277924860	5410	5410	5410	5410	0
461	20240802	120500	277924860	5410	5410	5410	5410	0
462	20240802	120400	277924860	5410	5420	5420	5410	13
463	20240802	120300	277854500	5430	5410	5430	5410	314
464	20240802	120200	276149770	5410	5410	5410	5410	201
465	20240802	120100	275062360	5410	5410	5410	5410	429
466	20240802	120000	272741470	5410	5410	5410	5410	0
467	20240802	115900	272741470	5410	5410	5410	5410	0
468	20240802	115800	272741470	5410	5410	5410	5410	78
469	20240802	115700	272319490	5420	5420	5420	5420	55
470	20240802	115600	272021390	5400	5400	5400	5400	0
471	20240802	115500	272021390	5400	5400	5400	5400	0
472	20240802	115400	272021390	5400	5400	5400	5400	61
473	20240802	115300	271691990	5400	5400	5400	5400	0
474	20240802	115200	271691990	5400	5400	5400	5400	1146
475	20240802	115100	265503590	5420	5420	5420	5420	0
476	20240802	115000	265503590	5420	5420	5420	5420	0
477	20240802	114900	265503590	5420	5420	5420	5420	0
478	20240802	114800	265503590	5420	5410	5420	5410	52
479	20240802	114700	265221960	5410	5410	5410	5410	0
480	20240802	114600	265221960	5410	5410	5410	5410	200
481	20240802	114500	264139960	5420	5420	5420	5420	0
482	20240802	114400	264139960	5420	5420	5420	5420	0
483	20240802	114300	264139960	5420	5420	5420	5420	0
484	20240802	114200	264139960	5420	5420	5420	5420	0
485	20240802	114100	264139960	5420	5420	5420	5420	0
486	20240802	114000	264139960	5420	5420	5420	5420	0
487	20240802	113900	264139960	5420	5420	5420	5420	300
488	20240802	113800	262513960	5420	5420	5420	5420	10
489	20240802	113700	262459760	5420	5420	5420	5420	100
490	20240802	113600	261917760	5400	5400	5400	5400	0
491	20240802	113500	261917760	5400	5400	5400	5400	0
492	20240802	113400	261917760	5400	5400	5400	5400	4
493	20240802	113300	261896160	5410	5410	5410	5410	380
494	20240802	113200	259840360	5400	5400	5400	5400	0
495	20240802	113100	259840360	5400	5410	5410	5400	13
496	20240802	113000	259770150	5400	5400	5400	5400	0
497	20240802	112900	259770150	5400	5400	5400	5400	0
498	20240802	112800	259770150	5400	5400	5400	5400	0
499	20240802	112700	259770150	5400	5400	5400	5400	15
500	20240802	112600	259689150	5410	5410	5410	5410	504
501	20240802	112500	256962510	5420	5420	5420	5420	0
502	20240802	112400	256962510	5420	5420	5420	5420	97
503	20240802	112300	256436770	5420	5420	5420	5420	0
504	20240802	112200	256436770	5420	5420	5420	5420	15
505	20240802	112100	256355470	5430	5430	5430	5430	1
506	20240802	112000	256350040	5430	5430	5430	5430	7
507	20240802	111900	256312030	5430	5430	5430	5430	0
508	20240802	111800	256312030	5430	5430	5430	5430	6
509	20240802	111700	256279450	5420	5430	5430	5420	18
510	20240802	111600	256181850	5440	5440	5440	5440	0
511	20240802	111500	256181850	5440	5440	5440	5440	0
512	20240802	111400	256181850	5440	5440	5440	5440	0
513	20240802	111300	256181850	5440	5440	5440	5440	33
514	20240802	111200	256002330	5440	5440	5440	5440	0
515	20240802	111100	256002330	5440	5440	5440	5440	0
516	20240802	111000	256002330	5440	5440	5440	5440	0
517	20240802	110900	256002330	5440	5440	5440	5440	0
518	20240802	110800	256002330	5440	5440	5440	5440	0
519	20240802	110700	256002330	5440	5440	5440	5440	0
520	20240802	110600	256002330	5440	5440	5440	5440	0
521	20240802	110500	256002330	5440	5440	5440	5440	0
522	20240802	110400	256002330	5440	5440	5440	5440	0
523	20240802	110300	256002330	5440	5440	5440	5440	0
524	20240802	110200	256002330	5440	5460	5460	5440	260
525	20240802	110100	254583910	5450	5450	5450	5450	6
526	20240802	110000	254551210	5450	5450	5450	5450	0
527	20240802	105900	254551210	5450	5450	5450	5450	0
528	20240802	105800	254551210	5450	5480	5480	5450	56
529	20240802	105700	254245710	5450	5450	5450	5450	0
530	20240802	105600	254245710	5450	5450	5450	5450	100
531	20240802	105500	253700710	5450	5450	5450	5450	0
532	20240802	105400	253700710	5450	5450	5450	5450	0
533	20240802	105300	253700710	5450	5450	5450	5450	3
534	20240802	105200	253684360	5480	5480	5480	5480	0
535	20240802	105100	253684360	5480	5480	5480	5480	0
536	20240802	105000	253684360	5480	5480	5480	5480	0
537	20240802	104900	253684360	5480	5480	5480	5480	0
538	20240802	104800	253684360	5480	5420	5480	5420	3765
539	20240802	104700	233071780	5420	5420	5420	5420	0
540	20240802	104600	233071780	5420	5420	5420	5420	0
541	20240802	104500	233071780	5420	5420	5420	5420	88
542	20240802	104400	232594820	5420	5420	5420	5410	336
543	20240802	104300	230776730	5420	5420	5420	5420	135
544	20240802	104200	230045030	5420	5420	5420	5420	78
545	20240802	104100	229622270	5420	5410	5420	5410	130
546	20240802	104000	228918760	5420	5420	5420	5420	326
547	20240802	103900	227151840	5420	5420	5420	5420	0
548	20240802	103800	227151840	5420	5420	5420	5420	24
549	20240802	103700	227021760	5410	5410	5410	5410	0
550	20240802	103600	227021760	5410	5410	5410	5410	163
551	20240802	103500	226139930	5410	5410	5410	5410	2
552	20240802	103400	226129110	5410	5410	5410	5410	1
553	20240802	103300	226123700	5410	5410	5410	5410	17
554	20240802	103200	226031730	5400	5380	5400	5380	2335
555	20240802	103100	213454430	5390	5410	5410	5380	7404
556	20240802	103000	173464060	5420	5420	5420	5420	0
557	20240802	102900	173464060	5420	5420	5420	5420	337
558	20240802	102800	171637520	5420	5420	5420	5420	0
559	20240802	102700	171637520	5420	5420	5420	5420	10
560	20240802	102600	171583320	5420	5420	5420	5420	20
561	20240802	102500	171474920	5420	5420	5420	5420	0
562	20240802	102400	171474920	5420	5420	5420	5420	3
563	20240802	102300	171458660	5420	5420	5420	5420	0
564	20240802	102200	171458660	5420	5430	5430	5420	2977
565	20240802	102100	155322320	5430	5430	5430	5430	6
566	20240802	102000	155289740	5430	5430	5430	5430	0
567	20240802	101900	155289740	5430	5440	5440	5430	76
568	20240802	101800	154876560	5430	5430	5430	5430	24
569	20240802	101700	154746240	5420	5420	5420	5420	18
570	20240802	101600	154648680	5430	5430	5430	5430	323
571	20240802	101500	152894790	5420	5430	5430	5420	1491
572	20240802	101400	144813470	5430	5430	5430	5430	0
573	20240802	101300	144813470	5430	5430	5430	5430	0
574	20240802	101200	144813470	5430	5430	5430	5430	0
575	20240802	101100	144813470	5430	5430	5430	5430	0
576	20240802	101000	144813470	5430	5430	5430	5430	16
577	20240802	100900	144726590	5430	5430	5430	5430	31
578	20240802	100800	144558260	5430	5430	5430	5430	0
579	20240802	100700	144558260	5430	5440	5440	5430	743
580	20240802	100600	140520750	5450	5450	5450	5450	351
581	20240802	100500	138607800	5440	5440	5440	5440	0
582	20240802	100400	138607800	5440	5440	5440	5440	0
583	20240802	100300	138607800	5440	5440	5440	5440	0
584	20240802	100200	138607800	5440	5440	5440	5440	1
585	20240802	100100	138602360	5430	5440	5440	5430	218
586	20240802	100000	137418560	5440	5440	5440	5430	5087
587	20240802	095900	109780520	5430	5430	5430	5430	0
588	20240802	095800	109780520	5430	5430	5430	5430	190
589	20240802	095700	108748820	5440	5440	5440	5440	0
590	20240802	095600	108748820	5440	5440	5440	5440	60
591	20240802	095500	108422420	5440	5440	5440	5440	0
592	20240802	095400	108422420	5440	5430	5440	5430	46
593	20240802	095300	108172510	5420	5420	5420	5420	80
594	20240802	095200	107738910	5410	5410	5410	5410	56
595	20240802	095100	107435950	5410	5430	5430	5410	1557
596	20240802	095000	99010580	5420	5420	5420	5420	240
597	20240802	094900	97709780	5420	5420	5430	5420	206
598	20240802	094800	96591860	5410	5410	5410	5410	0
599	20240802	094700	96591860	5410	5430	5430	5410	2733
600	20240802	094600	81780430	5430	5440	5440	5430	210
601	20240802	094500	80640120	5440	5470	5470	5440	2494
602	20240802	094400	67047600	5480	5480	5480	5480	0
603	20240802	094300	67047600	5480	5480	5480	5480	99
604	20240802	094200	66505080	5480	5480	5480	5480	0
605	20240802	094100	66505080	5480	5480	5480	5480	0
606	20240802	094000	66505080	5480	5480	5480	5480	10
607	20240802	093900	66450280	5480	5470	5490	5470	403
608	20240802	093800	64242960	5470	5470	5470	5470	151
609	20240802	093700	63416990	5460	5460	5460	5460	0
610	20240802	093600	63416990	5460	5460	5460	5460	0
611	20240802	093500	63416990	5460	5460	5460	5460	0
612	20240802	093400	63416990	5460	5470	5470	5460	57
613	20240802	093300	63105220	5460	5470	5470	5460	177
614	20240802	093200	62138030	5470	5470	5470	5470	104
615	20240802	093100	61569150	5480	5480	5480	5480	0
616	20240802	093000	61569150	5480	5480	5480	5480	0
617	20240802	092900	61569150	5480	5500	5500	5480	210
618	20240802	092800	60417750	5500	5500	5500	5500	0
619	20240802	092700	60417750	5500	5500	5500	5500	2
620	20240802	092600	60406750	5490	5470	5490	5470	577
621	20240802	092500	57240470	5470	5470	5470	5470	6
622	20240802	092400	57207650	5460	5480	5480	5460	2197
623	20240802	092300	45192470	5490	5520	5530	5490	3708
624	20240802	092200	24791110	5550	5550	5550	5550	2
625	20240802	092100	24780010	5550	5550	5550	5550	10
626	20240802	092000	24724510	5550	5520	5550	5520	761
627	20240802	091900	20523760	5520	5520	5520	5520	6
628	20240802	091800	20490640	5520	5520	5520	5520	0
629	20240802	091700	20490640	5520	5520	5520	5520	110
630	20240802	091600	19883440	5530	5530	5530	5530	0
631	20240802	091500	19883440	5530	5540	5540	5530	402
632	20240802	091400	17660370	5540	5540	5540	5540	211
633	20240802	091300	16491430	5530	5530	5530	5530	0
634	20240802	091200	16491430	5530	5540	5540	5530	706
635	20240802	091100	12581700	5550	5550	5550	5550	379
636	20240802	091000	10478250	5560	5570	5570	5560	623
637	20240802	090900	7010660	5580	5600	5600	5580	160
638	20240802	090800	6117160	5590	5600	5600	5590	458
639	20240802	090700	3554320	5600	5600	5600	5600	89
640	20240802	090600	3055920	5630	5630	5630	5630	0
641	20240802	090500	3055920	5630	5630	5630	5630	0
642	20240802	090400	3055920	5630	5630	5630	5630	250
643	20240802	090300	1648420	5630	5630	5630	5630	17
644	20240802	090200	1552710	5630	5630	5630	5630	0
645	20240802	090100	1552710	5630	5620	5630	5600	139
646	20240802	090000	771310	5630	5630	5630	5630	137