KissMeData/085670/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195400	3208496685	5030	5030	5030	5030	6906
3	20240802	195300	3208496685	5030	5030	5030	5030	0
4	20240802	195200	3208496685	5030	5030	5030	5030	0
5	20240802	195100	3208496685	5030	5030	5030	5030	0
6	20240802	195000	3208496685	5030	5030	5030	5030	0
7	20240802	194900	3208496685	5030	5030	5030	5030	0
8	20240802	194800	3208496685	5030	5030	5030	5030	0
9	20240802	194700	3208496685	5030	5030	5030	5030	0
10	20240802	194600	3208496685	5030	5030	5030	5030	0
11	20240802	194500	3208496685	5030	5030	5030	5030	0
12	20240802	194400	3208496685	5030	5030	5030	5030	0
13	20240802	194300	3208496685	5030	5030	5030	5030	0
14	20240802	194200	3208496685	5030	5030	5030	5030	0
15	20240802	194100	3208496685	5030	5030	5030	5030	0
16	20240802	194000	3208496685	5030	5030	5030	5030	0
17	20240802	193900	3208496685	5030	5030	5030	5030	0
18	20240802	193800	3208496685	5030	5030	5030	5030	0
19	20240802	193700	3208496685	5030	5030	5030	5030	0
20	20240802	193600	3208496685	5030	5030	5030	5030	0
21	20240802	193500	3208496685	5030	5030	5030	5030	0
22	20240802	193400	3208496685	5030	5030	5030	5030	0
23	20240802	193300	3208496685	5030	5030	5030	5030	0
24	20240802	193200	3208496685	5030	5030	5030	5030	0
25	20240802	193100	3208496685	5030	5030	5030	5030	0
26	20240802	193000	3208496685	5030	5030	5030	5030	0
27	20240802	192900	3208496685	5030	5030	5030	5030	0
28	20240802	192800	3208496685	5030	5030	5030	5030	0
29	20240802	192700	3208496685	5030	5030	5030	5030	0
30	20240802	192600	3208496685	5030	5030	5030	5030	0
31	20240802	192500	3208496685	5030	5030	5030	5030	0
32	20240802	192400	3208496685	5030	5030	5030	5030	6906
33	20240802	192300	3208496685	5030	5030	5030	5030	0
34	20240802	192200	3208496685	5030	5030	5030	5030	0
35	20240802	192100	3208496685	5030	5030	5030	5030	0
36	20240802	192000	3208496685	5030	5030	5030	5030	0
37	20240802	191900	3208496685	5030	5030	5030	5030	0
38	20240802	191800	3208496685	5030	5030	5030	5030	0
39	20240802	191700	3208496685	5030	5030	5030	5030	0
40	20240802	191600	3208496685	5030	5030	5030	5030	0
41	20240802	191500	3208496685	5030	5030	5030	5030	0
42	20240802	191400	3208496685	5030	5030	5030	5030	0
43	20240802	191300	3208496685	5030	5030	5030	5030	0
44	20240802	191200	3208496685	5030	5030	5030	5030	0
45	20240802	191100	3208496685	5030	5030	5030	5030	0
46	20240802	191000	3208496685	5030	5030	5030	5030	0
47	20240802	190900	3208496685	5030	5030	5030	5030	0
48	20240802	190800	3208496685	5030	5030	5030	5030	0
49	20240802	190700	3208496685	5030	5030	5030	5030	0
50	20240802	190600	3208496685	5030	5030	5030	5030	0
51	20240802	190500	3208496685	5030	5030	5030	5030	0
52	20240802	190400	3208496685	5030	5030	5030	5030	0
53	20240802	190300	3208496685	5030	5030	5030	5030	0
54	20240802	190200	3208496685	5030	5030	5030	5030	0
55	20240802	190100	3208496685	5030	5030	5030	5030	0
56	20240802	190000	3208496685	5030	5030	5030	5030	0
57	20240802	185900	3208496685	5030	5030	5030	5030	0
58	20240802	185800	3208496685	5030	5030	5030	5030	0
59	20240802	185700	3208496685	5030	5030	5030	5030	0
60	20240802	185600	3208496685	5030	5030	5030	5030	0
61	20240802	185500	3208496685	5030	5030	5030	5030	0
62	20240802	185400	3208496685	5030	5030	5030	5030	6906
63	20240802	185300	3208496685	5030	5030	5030	5030	0
64	20240802	185200	3208496685	5030	5030	5030	5030	0
65	20240802	185100	3208496685	5030	5030	5030	5030	0
66	20240802	185000	3208496685	5030	5030	5030	5030	0
67	20240802	184900	3208496685	5030	5030	5030	5030	0
68	20240802	184800	3208496685	5030	5030	5030	5030	0
69	20240802	184700	3208496685	5030	5030	5030	5030	0
70	20240802	184600	3208496685	5030	5030	5030	5030	0
71	20240802	184500	3208496685	5030	5030	5030	5030	0
72	20240802	184400	3208496685	5030	5030	5030	5030	0
73	20240802	184300	3208496685	5030	5030	5030	5030	0
74	20240802	184200	3208496685	5030	5030	5030	5030	0
75	20240802	184100	3208496685	5030	5030	5030	5030	0
76	20240802	184000	3208496685	5030	5030	5030	5030	0
77	20240802	183900	3208496685	5030	5030	5030	5030	0
78	20240802	183800	3208496685	5030	5030	5030	5030	0
79	20240802	183700	3208496685	5030	5030	5030	5030	0
80	20240802	183600	3208496685	5030	5030	5030	5030	0
81	20240802	183500	3208496685	5030	5030	5030	5030	0
82	20240802	183400	3208496685	5030	5030	5030	5030	0
83	20240802	183300	3208496685	5030	5030	5030	5030	0
84	20240802	183200	3208496685	5030	5030	5030	5030	0
85	20240802	183100	3208496685	5030	5030	5030	5030	0
86	20240802	183000	3208496685	5030	5030	5030	5030	0
87	20240802	182900	3208496685	5030	5030	5030	5030	0
88	20240802	182800	3208496685	5030	5030	5030	5030	0
89	20240802	182700	3208496685	5030	5030	5030	5030	0
90	20240802	182600	3208496685	5030	5030	5030	5030	0
91	20240802	182500	3208496685	5030	5030	5030	5030	0
92	20240802	182400	3208496685	5030	5030	5030	5030	6906
93	20240802	182300	3208496685	5030	5030	5030	5030	0
94	20240802	182200	3208496685	5030	5030	5030	5030	0
95	20240802	182100	3208496685	5030	5030	5030	5030	0
96	20240802	182000	3208496685	5030	5030	5030	5030	0
97	20240802	181900	3208496685	5030	5030	5030	5030	0
98	20240802	181800	3208496685	5030	5030	5030	5030	0
99	20240802	181700	3208496685	5030	5030	5030	5030	0
100	20240802	181600	3208496685	5030	5030	5030	5030	0
101	20240802	181500	3208496685	5030	5030	5030	5030	0
102	20240802	181400	3208496685	5030	5030	5030	5030	0
103	20240802	181300	3208496685	5030	5030	5030	5030	0
104	20240802	181200	3208496685	5030	5030	5030	5030	0
105	20240802	181100	3208496685	5030	5030	5030	5030	0
106	20240802	181000	3208496685	5030	5030	5030	5030	0
107	20240802	180900	3208496685	5030	5030	5030	5030	0
108	20240802	180800	3208496685	5030	5030	5030	5030	0
109	20240802	180700	3208496685	5030	5030	5030	5030	0
110	20240802	180600	3208496685	5030	5030	5030	5030	0
111	20240802	180500	3208496685	5030	5030	5030	5030	0
112	20240802	180400	3208496685	5030	5030	5030	5030	0
113	20240802	180300	3208496685	5030	5030	5030	5030	0
114	20240802	180200	3208496685	5030	5030	5030	5030	0
115	20240802	180100	3208496685	5030	5030	5030	5030	0
116	20240802	180000	3208496685	5030	5030	5030	5030	0
117	20240802	175900	3208496685	5030	5030	5030	5030	0
118	20240802	175800	3208496685	5030	5030	5030	5030	0
119	20240802	175700	3208496685	5030	5030	5030	5030	0
120	20240802	175600	3208496685	5030	5030	5030	5030	0
121	20240802	175500	3208496685	5030	5030	5030	5030	0
122	20240802	175400	3208496685	5030	5030	5030	5030	6906
123	20240802	175300	3208496685	5030	5030	5030	5030	0
124	20240802	175200	3208496685	5030	5030	5030	5030	0
125	20240802	175100	3208496685	5030	5030	5030	5030	0
126	20240802	175000	3208496685	5030	5030	5030	5030	0
127	20240802	174900	3208496685	5030	5030	5030	5030	0
128	20240802	174800	3208496685	5030	5030	5030	5030	0
129	20240802	174700	3208496685	5030	5030	5030	5030	0
130	20240802	174600	3208496685	5030	5030	5030	5030	0
131	20240802	174500	3208496685	5030	5030	5030	5030	0
132	20240802	174400	3208496685	5030	5030	5030	5030	0
133	20240802	174300	3208496685	5030	5030	5030	5030	0
134	20240802	174200	3208496685	5030	5030	5030	5030	0
135	20240802	174100	3208496685	5030	5030	5030	5030	0
136	20240802	174000	3208496685	5030	5030	5030	5030	0
137	20240802	173900	3208496685	5030	5030	5030	5030	0
138	20240802	173800	3208496685	5030	5030	5030	5030	0
139	20240802	173700	3208496685	5030	5030	5030	5030	0
140	20240802	173600	3208496685	5030	5030	5030	5030	0
141	20240802	173500	3208496685	5030	5030	5030	5030	0
142	20240802	173400	3208496685	5030	5030	5030	5030	0
143	20240802	173300	3208496685	5030	5030	5030	5030	0
144	20240802	173200	3208496685	5030	5030	5030	5030	0
145	20240802	173100	3208496685	5030	5030	5030	5030	0
146	20240802	173000	3208496685	5030	5030	5030	5030	0
147	20240802	172900	3208496685	5030	5030	5030	5030	0
148	20240802	172800	3208496685	5030	5030	5030	5030	0
149	20240802	172700	3208496685	5030	5030	5030	5030	0
150	20240802	172600	3208496685	5030	5030	5030	5030	0
151	20240802	172500	3208496685	5030	5030	5030	5030	0
152	20240802	172400	3208496685	5030	5030	5030	5030	6906
153	20240802	172300	3208496685	5030	5030	5030	5030	0
154	20240802	172200	3208496685	5030	5030	5030	5030	0
155	20240802	172100	3208496685	5030	5030	5030	5030	0
156	20240802	172000	3208496685	5030	5030	5030	5030	0
157	20240802	171900	3208496685	5030	5030	5030	5030	0
158	20240802	171800	3208496685	5030	5030	5030	5030	0
159	20240802	171700	3208496685	5030	5030	5030	5030	0
160	20240802	171600	3208496685	5030	5030	5030	5030	0
161	20240802	171500	3208496685	5030	5030	5030	5030	0
162	20240802	171400	3208496685	5030	5030	5030	5030	0
163	20240802	171300	3208496685	5030	5030	5030	5030	0
164	20240802	171200	3208496685	5030	5030	5030	5030	0
165	20240802	171100	3208496685	5030	5030	5030	5030	0
166	20240802	171000	3208496685	5030	5030	5030	5030	0
167	20240802	170900	3208496685	5030	5030	5030	5030	0
168	20240802	170800	3208496685	5030	5030	5030	5030	0
169	20240802	170700	3208496685	5030	5030	5030	5030	0
170	20240802	170600	3208496685	5030	5030	5030	5030	0
171	20240802	170500	3208496685	5030	5030	5030	5030	0
172	20240802	170400	3208496685	5030	5030	5030	5030	0
173	20240802	170300	3208496685	5030	5030	5030	5030	0
174	20240802	170200	3208496685	5030	5030	5030	5030	0
175	20240802	170100	3208496685	5030	5030	5030	5030	0
176	20240802	170000	3208496685	5030	5030	5030	5030	0
177	20240802	165900	3208496685	5030	5030	5030	5030	0
178	20240802	165800	3208496685	5030	5030	5030	5030	0
179	20240802	165700	3208496685	5030	5030	5030	5030	0
180	20240802	165600	3208496685	5030	5030	5030	5030	0
181	20240802	165500	3208496685	5030	5030	5030	5030	0
182	20240802	165400	3208496685	5030	5030	5030	5030	6906
183	20240802	165300	3208496685	5030	5030	5030	5030	0
184	20240802	165200	3208496685	5030	5030	5030	5030	0
185	20240802	165100	3208496685	5030	5030	5030	5030	0
186	20240802	165000	3208496685	5030	5030	5030	5030	0
187	20240802	164900	3208496685	5030	5030	5030	5030	0
188	20240802	164800	3208496685	5030	5030	5030	5030	0
189	20240802	164700	3208496685	5030	5030	5030	5030	0
190	20240802	164600	3208496685	5030	5030	5030	5030	0
191	20240802	164500	3208496685	5030	5030	5030	5030	0
192	20240802	164400	3208496685	5030	5030	5030	5030	0
193	20240802	164300	3208496685	5030	5030	5030	5030	0
194	20240802	164200	3208496685	5030	5030	5030	5030	0
195	20240802	164100	3208496685	5030	5030	5030	5030	0
196	20240802	164000	3208496685	5030	5030	5030	5030	0
197	20240802	163900	3208496685	5030	5030	5030	5030	0
198	20240802	163800	3208496685	5030	5030	5030	5030	0
199	20240802	163700	3208496685	5030	5030	5030	5030	0
200	20240802	163600	3208496685	5030	5030	5030	5030	0
201	20240802	163500	3208496685	5030	5030	5030	5030	0
202	20240802	163400	3208496685	5030	5030	5030	5030	0
203	20240802	163300	3208496685	5030	5030	5030	5030	0
204	20240802	163200	3208496685	5030	5030	5030	5030	0
205	20240802	163100	3208496685	5030	5030	5030	5030	0
206	20240802	163000	3208496685	5030	5030	5030	5030	0
207	20240802	162900	3208496685	5030	5030	5030	5030	0
208	20240802	162800	3208496685	5030	5030	5030	5030	0
209	20240802	162700	3208496685	5030	5030	5030	5030	0
210	20240802	162600	3208496685	5030	5030	5030	5030	0
211	20240802	162500	3208496685	5030	5030	5030	5030	0
212	20240802	162400	3208496685	5030	5030	5030	5030	6906
213	20240802	162300	3208496685	5030	5030	5030	5030	0
214	20240802	162200	3208496685	5030	5030	5030	5030	0
215	20240802	162100	3208496685	5030	5030	5030	5030	0
216	20240802	162000	3208496685	5030	5030	5030	5030	0
217	20240802	161900	3208496685	5030	5030	5030	5030	0
218	20240802	161800	3208496685	5030	5030	5030	5030	0
219	20240802	161700	3208496685	5030	5030	5030	5030	0
220	20240802	161600	3208496685	5030	5030	5030	5030	0
221	20240802	161500	3208496685	5030	5030	5030	5030	0
222	20240802	161400	3208496685	5030	5030	5030	5030	0
223	20240802	161300	3208496685	5030	5030	5030	5030	0
224	20240802	161200	3208496685	5030	5030	5030	5030	0
225	20240802	161100	3208496685	5030	5030	5030	5030	0
226	20240802	161000	3208496685	5030	5030	5030	5030	0
227	20240802	160900	3208496685	5030	5030	5030	5030	0
228	20240802	160800	3208496685	5030	5030	5030	5030	0
229	20240802	160700	3208496685	5030	5030	5030	5030	0
230	20240802	160600	3208496685	5030	5030	5030	5030	0
231	20240802	160500	3208496685	5030	5030	5030	5030	0
232	20240802	160400	3208496685	5030	5030	5030	5030	0
233	20240802	160300	3208496685	5030	5030	5030	5030	0
234	20240802	160200	3208496685	5030	5030	5030	5030	0
235	20240802	160100	3208496685	5030	5030	5030	5030	0
236	20240802	160000	3208496685	5030	5030	5030	5030	0
237	20240802	155900	3208496685	5030	5030	5030	5030	0
238	20240802	155800	3208496685	5030	5030	5030	5030	0
239	20240802	155700	3208496685	5030	5030	5030	5030	0
240	20240802	155600	3208496685	5030	5030	5030	5030	0
241	20240802	155500	3208496685	5030	5030	5030	5030	0
242	20240802	155400	3208496685	5030	5030	5030	5030	6906
243	20240802	155300	3208496685	5030	5030	5030	5030	0
244	20240802	155200	3208496685	5030	5030	5030	5030	0
245	20240802	155100	3208496685	5030	5030	5030	5030	0
246	20240802	155000	3208496685	5030	5030	5030	5030	0
247	20240802	154900	3208496685	5030	5030	5030	5030	0
248	20240802	154800	3208496685	5030	5030	5030	5030	0
249	20240802	154700	3208496685	5030	5030	5030	5030	0
250	20240802	154600	3208496685	5030	5030	5030	5030	0
251	20240802	154500	3208496685	5030	5030	5030	5030	0
252	20240802	154400	3208496685	5030	5030	5030	5030	0
253	20240802	154300	3208496685	5030	5030	5030	5030	0
254	20240802	154200	3208496685	5030	5030	5030	5030	0
255	20240802	154100	3208496685	5030	5030	5030	5030	0
256	20240802	154000	3208496685	5030	5030	5030	5030	0
257	20240802	153900	3208496685	5030	5030	5030	5030	0
258	20240802	153800	3208496685	5030	5030	5030	5030	0
259	20240802	153700	3208496685	5030	5030	5030	5030	0
260	20240802	153600	3208496685	5030	5030	5030	5030	0
261	20240802	153500	3208496685	5030	5030	5030	5030	0
262	20240802	153400	3208496685	5030	5030	5030	5030	0
263	20240802	153300	3208496685	5030	5030	5030	5030	0
264	20240802	153200	3208496685	5030	5030	5030	5030	0
265	20240802	153100	3208496685	5030	5030	5030	5030	0
266	20240802	153000	3208496685	5030	5030	5030	5030	6906
267	20240802	152900	3173759505	5050	5050	5050	5050	0
268	20240802	152800	3173759505	5050	5050	5050	5050	0
269	20240802	152700	3173759505	5050	5050	5050	5050	0
270	20240802	152600	3173759505	5050	5050	5050	5050	0
271	20240802	152500	3173759505	5050	5050	5050	5050	0
272	20240802	152400	3173759505	5050	5050	5050	5050	0
273	20240802	152300	3173759505	5050	5050	5050	5050	0
274	20240802	152200	3173759505	5050	5050	5050	5050	0
275	20240802	152100	3173759505	5050	5050	5050	5050	0
276	20240802	152000	3173759505	5050	5050	5050	5050	0
277	20240802	151900	3173759505	5050	5040	5050	5020	3552
278	20240802	151800	3155871795	5030	5040	5040	5030	322
279	20240802	151700	3154250825	5040	5020	5040	5020	5705
280	20240802	151600	3125570735	5030	5020	5030	5020	151
281	20240802	151500	3124812705	5020	5030	5030	5020	1069
282	20240802	151400	3119446165	5030	5020	5030	5020	2756
283	20240802	151300	3105587145	5030	5030	5030	5020	788
284	20240802	151200	3101625455	5040	5030	5040	5020	937
285	20240802	151100	3096913025	5040	5030	5040	5030	3204
286	20240802	151000	3080789045	5030	5030	5030	5020	1200
287	20240802	150900	3074756175	5030	5020	5030	5010	1894
288	20240802	150800	3065250835	5020	5020	5020	5010	262
289	20240802	150700	3063935995	5020	5020	5020	5010	953
290	20240802	150600	3059157365	5020	5010	5020	5010	1391
291	20240802	150500	3052182085	5020	5010	5030	5010	1038
292	20240802	150400	3046977575	5020	5020	5020	5010	156
293	20240802	150300	3046194915	5010	5030	5030	5010	696
294	20240802	150200	3042704535	5030	5020	5040	5010	717
295	20240802	150100	3039103085	5010	5010	5020	5010	3088
296	20240802	150000	3023622265	5040	5020	5040	5010	2717
297	20240802	145900	3009997425	5020	5020	5030	5020	1461
298	20240802	145800	3002662775	5030	5020	5040	5020	301
299	20240802	145700	3001147595	5020	5030	5030	5010	5920
300	20240802	145600	2971463245	5020	5020	5020	5010	622
301	20240802	145500	2968343995	5020	5020	5030	5020	287
302	20240802	145400	2966902245	5020	5040	5040	5020	495
303	20240802	145300	2964416875	5040	5030	5040	5020	3041
304	20240802	145200	2949125445	5040	5030	5040	5030	321
305	20240802	145100	2947510735	5040	5030	5040	5030	966
306	20240802	145000	2942643625	5030	5030	5040	5020	782
307	20240802	144900	2938711615	5030	5040	5040	5030	446
308	20240802	144800	2936468175	5030	5020	5030	5020	991
309	20240802	144700	2931488035	5020	5010	5020	5010	1153
310	20240802	144600	2925707475	5020	5020	5030	5020	1022
311	20240802	144500	2920572985	5020	5030	5030	5020	446
312	20240802	144400	2918334055	5020	5030	5030	5020	1784
313	20240802	144300	2909370725	5020	5020	5030	5020	512
314	20240802	144200	2906800405	5030	5030	5030	5020	1326
315	20240802	144100	2900132025	5030	5020	5030	5020	576
316	20240802	144000	2897240485	5030	5020	5030	5010	1118
317	20240802	143900	2891631305	5010	5010	5020	5010	890
318	20240802	143800	2887172395	5010	5010	5010	5000	1527
319	20240802	143700	2879523565	5010	5020	5020	5010	1663
320	20240802	143600	2871191905	5020	5010	5020	5000	714
321	20240802	143500	2867617875	5020	5000	5020	5000	759
322	20240802	143400	2863820215	5010	5010	5010	5010	1
323	20240802	143300	2863815205	5000	5010	5010	5000	820
324	20240802	143200	2859711945	5020	5010	5020	5000	755
325	20240802	143100	2855932475	5020	5020	5030	5010	1894
326	20240802	143000	2846443305	5020	5000	5020	5000	767
327	20240802	142900	2842605145	5010	5000	5010	5000	1120
328	20240802	142800	2837004795	5000	5000	5010	5000	641
329	20240802	142700	2833799765	5010	5010	5020	5000	7215
330	20240802	142600	2797722515	5010	5010	5010	5000	1145
331	20240802	142500	2791990615	5010	5010	5010	5000	542
332	20240802	142400	2789276595	5000	5010	5010	5000	762
333	20240802	142300	2785463815	5000	5000	5000	5000	512
334	20240802	142200	2782903815	5000	5010	5020	5000	3851
335	20240802	142100	2763617205	5020	5020	5020	5010	252
336	20240802	142000	2762353565	5010	5010	5010	5010	457
337	20240802	141900	2760063995	5020	5030	5030	5010	1359
338	20240802	141800	2753244435	5030	5020	5030	5020	2821
339	20240802	141700	2739082585	5040	5030	5040	5020	3440
340	20240802	141600	2721779415	5040	5040	5040	5040	900
341	20240802	141500	2717243415	5030	5040	5050	5030	345
342	20240802	141400	2715505935	5040	5030	5050	5030	1572
343	20240802	141300	2707587895	5040	5030	5040	5030	458
344	20240802	141200	2705284105	5040	5040	5040	5030	2166
345	20240802	141100	2694368845	5040	5020	5040	5020	208
346	20240802	141000	2693323975	5030	5030	5030	5030	113
347	20240802	140900	2692755585	5030	5010	5030	5000	7601
348	20240802	140800	2654703925	5000	5020	5020	5000	3816
349	20240802	140700	2635585885	5020	5020	5020	5010	173
350	20240802	140600	2634718825	5010	5020	5020	5010	3518
351	20240802	140500	2617089865	5020	5010	5020	5010	284
352	20240802	140400	2615665565	5020	5020	5020	5010	445
353	20240802	140300	2613433165	5020	5020	5020	5010	646
354	20240802	140200	2610191645	5020	5030	5030	5020	3527
355	20240802	140100	2592483765	5030	5030	5040	5020	496
356	20240802	140000	2589990555	5030	5030	5030	5030	570
357	20240802	135900	2587123455	5040	5030	5040	5020	1172
358	20240802	135800	2581233265	5030	5030	5030	5020	9001
359	20240802	135700	2535997365	5030	5040	5040	5030	1133
360	20240802	135600	2530295425	5040	5030	5050	5030	951
361	20240802	135500	2525501775	5030	5040	5040	5030	205
362	20240802	135400	2524469975	5040	5040	5040	5040	258
363	20240802	135300	2523169655	5040	5050	5050	5030	499
364	20240802	135200	2520653705	5040	5040	5040	5040	25
365	20240802	135100	2520527705	5060	5060	5060	5060	179
366	20240802	135000	2519621965	5060	5050	5060	5020	6982
367	20240802	134900	2484498005	5040	5060	5060	5040	509
368	20240802	134800	2481926735	5070	5050	5070	5050	261
369	20240802	134700	2480607205	5060	5050	5060	5040	474
370	20240802	134600	2478215515	5060	5060	5060	5060	29
371	20240802	134500	2478068775	5060	5050	5060	5050	213
372	20240802	134400	2476992475	5050	5050	5060	5040	1991
373	20240802	134300	2466922345	5050	5060	5060	5040	3812
374	20240802	134200	2447699055	5060	5060	5060	5050	893
375	20240802	134100	2443182335	5050	5050	5060	5050	2166
376	20240802	134000	2432243775	5050	5050	5060	5050	593
377	20240802	133900	2429248265	5060	5070	5070	5060	2991
378	20240802	133800	2414111645	5060	5070	5070	5060	492
379	20240802	133700	2411618655	5060	5070	5070	5060	267
380	20240802	133600	2410266615	5070	5060	5070	5060	424
381	20240802	133500	2408119085	5060	5060	5070	5060	195
382	20240802	133400	2407132135	5070	5060	5070	5060	205
383	20240802	133300	2406094185	5070	5070	5070	5070	148
384	20240802	133200	2405343825	5070	5070	5070	5060	235
385	20240802	133100	2404153805	5060	5080	5080	5060	1594
386	20240802	133000	2396072715	5070	5070	5070	5060	351
387	20240802	132900	2394294545	5070	5070	5070	5070	92
388	20240802	132800	2393828105	5060	5060	5060	5060	140
389	20240802	132700	2393119705	5070	5060	5070	5060	319
390	20240802	132600	2391503785	5070	5060	5070	5050	6
391	20240802	132500	2391473425	5070	5070	5070	5060	544
392	20240802	132400	2388716725	5060	5070	5070	5060	252
393	20240802	132300	2387440485	5060	5060	5070	5050	304
394	20240802	132200	2385902615	5070	5080	5080	5070	336
395	20240802	132100	2384198835	5080	5060	5080	5060	312
396	20240802	132000	2382617725	5070	5060	5070	5060	180
397	20240802	131900	2381706595	5060	5060	5080	5060	1024
398	20240802	131800	2376524865	5080	5050	5080	5050	480
399	20240802	131700	2374100675	5050	5070	5070	5050	3989
400	20240802	131600	2353952485	5070	5080	5080	5070	91
401	20240802	131500	2353490215	5080	5070	5080	5070	148
402	20240802	131400	2352738725	5070	5070	5080	5060	125
403	20240802	131300	2352104085	5080	5070	5080	5070	30
404	20240802	131200	2351951965	5080	5080	5080	5080	176
405	20240802	131100	2351057885	5080	5080	5080	5070	136
406	20240802	131000	2350367305	5080	5070	5080	5070	91
407	20240802	130900	2349905285	5080	5080	5080	5080	113
408	20240802	130800	2349331245	5070	5080	5080	5050	1301
409	20240802	130700	2342747315	5080	5090	5090	5080	162
410	20240802	130600	2341923715	5090	5070	5090	5050	2848
411	20240802	130500	2327534545	5090	5090	5090	5060	2093
412	20240802	130400	2316924265	5100	5100	5100	5100	0
413	20240802	130300	2316924265	5100	5070	5100	5070	762
414	20240802	130200	2313055545	5070	5070	5070	5060	2162
415	20240802	130100	2302094255	5100	5070	5100	5070	401
416	20240802	130000	2300059165	5070	5100	5100	5070	3546
417	20240802	125900	2282056475	5100	5100	5100	5090	83
418	20240802	125800	2281633265	5100	5100	5100	5100	0
419	20240802	125700	2281633265	5100	5100	5100	5080	5787
420	20240802	125600	2252175405	5090	5090	5100	5090	1338
421	20240802	125500	2245364975	5080	5090	5090	5070	133
422	20240802	125400	2244690365	5070	5080	5080	5070	1010
423	20240802	125300	2239561605	5070	5070	5070	5070	1
424	20240802	125200	2239556535	5080	5080	5080	5080	89
425	20240802	125100	2239104415	5080	5070	5080	5070	602
426	20240802	125000	2236051955	5070	5070	5070	5070	6
427	20240802	124900	2236021535	5070	5070	5070	5070	4
428	20240802	124800	2236001255	5070	5070	5070	5070	112
429	20240802	124700	2235433415	5070	5070	5070	5070	529
430	20240802	124600	2232751385	5070	5070	5080	5070	411
431	20240802	124500	2230667535	5070	5080	5080	5070	753
432	20240802	124400	2226842815	5090	5090	5090	5090	0
433	20240802	124300	2226842815	5090	5090	5090	5080	39
434	20240802	124200	2226644635	5070	5070	5070	5070	1
435	20240802	124100	2226639565	5090	5090	5090	5090	0
436	20240802	124000	2226639565	5090	5090	5090	5080	1439
437	20240802	123900	2219328695	5090	5090	5090	5090	0
438	20240802	123800	2219328695	5090	5090	5090	5090	9
439	20240802	123700	2219282885	5090	5090	5090	5090	0
440	20240802	123600	2219282885	5090	5080	5090	5080	61
441	20240802	123500	2218972835	5090	5080	5090	5080	6
442	20240802	123400	2218942305	5070	5080	5080	5070	2537
443	20240802	123300	2206054415	5090	5090	5090	5090	2
444	20240802	123200	2206044235	5090	5090	5090	5090	10
445	20240802	123100	2205993335	5090	5090	5090	5090	10
446	20240802	123000	2205942435	5090	5090	5090	5090	1
447	20240802	122900	2205937345	5090	5080	5090	5080	840
448	20240802	122800	2201669495	5070	5070	5070	5070	793
449	20240802	122700	2197648985	5070	5070	5070	5070	69
450	20240802	122600	2197299155	5070	5070	5070	5070	17
451	20240802	122500	2197212965	5070	5070	5070	5070	394
452	20240802	122400	2195215385	5060	5070	5070	5060	1338
453	20240802	122300	2188445055	5070	5070	5070	5070	78
454	20240802	122200	2188049595	5060	5070	5070	5060	4421
455	20240802	122100	2165638165	5070	5080	5080	5070	125
456	20240802	122000	2165004165	5080	5080	5080	5080	288
457	20240802	121900	2163541125	5060	5070	5070	5060	2931
458	20240802	121800	2148685415	5080	5090	5090	5080	470
459	20240802	121700	2146297705	5090	5090	5090	5090	28
460	20240802	121600	2146155185	5090	5080	5090	5080	55
461	20240802	121500	2145875735	5090	5090	5090	5090	7
462	20240802	121400	2145840105	5080	5090	5090	5080	60
463	20240802	121300	2145534715	5090	5100	5100	5090	700
464	20240802	121200	2141971625	5090	5090	5090	5090	828
465	20240802	121100	2137757105	5090	5090	5090	5090	4
466	20240802	121000	2137736745	5090	5080	5090	5080	894
467	20240802	120900	2133189335	5090	5090	5090	5090	252
468	20240802	120800	2131906655	5080	5100	5100	5080	3114
469	20240802	120700	2116076295	5100	5110	5110	5100	193
470	20240802	120600	2115091935	5100	5110	5110	5100	223
471	20240802	120500	2113954575	5100	5100	5100	5100	629
472	20240802	120400	2110746675	5100	5100	5100	5100	1270
473	20240802	120300	2104269675	5110	5110	5110	5110	0
474	20240802	120200	2104269675	5110	5100	5110	5100	663
475	20240802	120100	2100888365	5100	5100	5100	5100	109
476	20240802	120000	2100332465	5100	5100	5100	5100	1
477	20240802	115900	2100327365	5100	5100	5100	5100	10
478	20240802	115800	2100276365	5100	5110	5110	5100	136
479	20240802	115700	2099582655	5110	5110	5110	5110	1
480	20240802	115600	2099577545	5100	5090	5110	5090	5083
481	20240802	115500	2073670365	5080	5080	5080	5080	2048
482	20240802	115400	2063266525	5080	5070	5080	5070	422
483	20240802	115300	2061122775	5080	5050	5080	5050	2365
484	20240802	115200	2049168915	5050	5060	5060	5050	2000
485	20240802	115100	2039062045	5090	5060	5090	5050	4668
486	20240802	115000	2015419235	5080	5070	5080	5050	5235
487	20240802	114900	1988964155	5070	5080	5080	5070	990
488	20240802	114800	1983944795	5080	5080	5080	5080	531
489	20240802	114700	1981247315	5080	5080	5080	5080	11
490	20240802	114600	1981191435	5080	5080	5080	5080	1
491	20240802	114500	1981186355	5080	5080	5080	5080	113
492	20240802	114400	1980612315	5080	5070	5080	5070	46
493	20240802	114300	1980379085	5070	5070	5070	5070	59
494	20240802	114200	1980079955	5060	5080	5080	5060	201
495	20240802	114100	1979058895	5080	5080	5080	5080	5
496	20240802	114000	1979033495	5060	5070	5080	5060	3265
497	20240802	113900	1962490645	5080	5080	5080	5080	17
498	20240802	113800	1962404285	5080	5080	5080	5080	0
499	20240802	113700	1962404285	5080	5080	5080	5070	1201
500	20240802	113600	1956315185	5070	5070	5070	5070	1050
501	20240802	113500	1950991685	5070	5080	5090	5070	2833
502	20240802	113400	1936606955	5090	5090	5090	5090	7
503	20240802	113300	1936571325	5090	5090	5090	5090	31
504	20240802	113200	1936413535	5090	5080	5090	5080	478
505	20240802	113100	1933982285	5080	5100	5100	5080	125
506	20240802	113000	1933346025	5100	5090	5100	5090	75
507	20240802	112900	1932963535	5100	5100	5100	5100	100
508	20240802	112800	1932453535	5100	5080	5100	5080	702
509	20240802	112700	1928881815	5080	5100	5100	5080	631
510	20240802	112600	1925666325	5100	5080	5100	5080	1010
511	20240802	112500	1920520595	5080	5080	5080	5080	2
512	20240802	112400	1920510435	5090	5080	5090	5080	950
513	20240802	112300	1915684375	5080	5100	5100	5080	828
514	20240802	112200	1911477775	5100	5080	5100	5080	2009
515	20240802	112100	1901237655	5070	5070	5070	5070	765
516	20240802	112000	1897359105	5070	5070	5070	5070	897
517	20240802	111900	1892811315	5090	5090	5090	5090	6
518	20240802	111800	1892780775	5090	5070	5090	5070	3348
519	20240802	111700	1875783125	5080	5070	5080	5070	530
520	20240802	111600	1873095535	5090	5080	5090	5080	945
521	20240802	111500	1868293535	5090	5090	5090	5090	0
522	20240802	111400	1868293535	5090	5100	5100	5090	110
523	20240802	111300	1867732635	5100	5100	5100	5100	1
524	20240802	111200	1867727535	5090	5090	5090	5050	656
525	20240802	111100	1864394495	5040	5070	5070	5040	5000
526	20240802	111000	1839147545	5090	5100	5100	5080	708
527	20240802	110900	1835550725	5090	5090	5100	5090	689
528	20240802	110800	1832043705	5090	5100	5100	5090	66
529	20240802	110700	1831707705	5100	5100	5100	5100	0
530	20240802	110600	1831707705	5100	5100	5100	5100	0
531	20240802	110500	1831707705	5100	5080	5100	5080	4019
532	20240802	110400	1811291165	5090	5090	5100	5090	535
533	20240802	110300	1808568005	5090	5090	5090	5080	6
534	20240802	110200	1808537485	5090	5080	5090	5060	4739
535	20240802	110100	1784498645	5090	5090	5090	5090	148
536	20240802	110000	1783745325	5090	5090	5090	5090	1683
537	20240802	105900	1775178855	5090	5090	5090	5090	0
538	20240802	105800	1775178855	5090	5090	5090	5090	265
539	20240802	105700	1773830005	5100	5100	5100	5100	198
540	20240802	105600	1772820205	5100	5130	5130	5090	2135
541	20240802	105500	1761946145	5100	5100	5100	5100	86
542	20240802	105400	1761507545	5100	5100	5100	5100	3774
543	20240802	105300	1742260145	5090	5130	5130	5090	2061
544	20240802	105200	1731740705	5130	5130	5130	5130	551
545	20240802	105100	1728914075	5130	5110	5130	5110	1668
546	20240802	105000	1720390555	5140	5120	5140	5120	193
547	20240802	104900	1719402295	5140	5120	5140	5110	693
548	20240802	104800	1715856905	5140	5120	5140	5120	12
549	20240802	104700	1715795445	5150	5130	5150	5110	4016
550	20240802	104600	1695165385	5120	5080	5120	5080	14019
551	20240802	104500	1623604715	5080	5100	5100	5080	1396
552	20240802	104400	1616507085	5090	5080	5090	5080	1282
553	20240802	104300	1609981725	5080	5090	5090	5060	3597
554	20240802	104200	1591743755	5070	5080	5080	5070	606
555	20240802	104100	1588669435	5080	5100	5110	5080	2428
556	20240802	104000	1576303915	5100	5110	5110	5090	706
557	20240802	103900	1572702145	5110	5080	5110	5070	7093
558	20240802	103800	1536569075	5070	5030	5080	5030	2665
559	20240802	103700	1523104775	5040	5170	5170	4995	184474
560	20240802	103600	591730900	5170	5190	5190	5170	2868
561	20240802	103500	576893220	5180	5170	5180	5170	229
562	20240802	103400	575709090	5180	5180	5180	5170	220
563	20240802	103300	574570490	5180	5180	5180	5180	275
564	20240802	103200	573145990	5180	5180	5180	5180	9
565	20240802	103100	573099370	5180	5180	5180	5180	100
566	20240802	103000	572581370	5180	5180	5180	5180	100
567	20240802	102900	572063370	5190	5180	5190	5180	923
568	20240802	102800	567282220	5180	5180	5190	5180	155
569	20240802	102700	566479270	5180	5180	5190	5180	1414
570	20240802	102600	559154740	5190	5180	5190	5180	102
571	20240802	102500	558626360	5170	5180	5180	5170	2625
572	20240802	102400	545049730	5190	5190	5190	5190	945
573	20240802	102300	540145180	5190	5200	5200	5190	369
574	20240802	102200	538230020	5210	5210	5210	5210	1
575	20240802	102100	538224810	5210	5210	5210	5190	1800
576	20240802	102000	528868390	5210	5210	5210	5210	201
577	20240802	101900	527821180	5210	5210	5210	5210	100
578	20240802	101800	527300180	5220	5200	5220	5200	201
579	20240802	101700	526254960	5200	5220	5220	5200	115
580	20240802	101600	525654840	5200	5200	5200	5200	400
581	20240802	101500	523574840	5200	5220	5220	5200	135
582	20240802	101400	522872520	5220	5220	5220	5220	0
583	20240802	101300	522872520	5220	5200	5220	5190	516
584	20240802	101200	520189390	5200	5200	5200	5180	269
585	20240802	101100	518790610	5170	5200	5200	5170	378
586	20240802	101000	516835260	5170	5200	5200	5170	1511
587	20240802	100900	509017220	5200	5200	5200	5200	1
588	20240802	100800	509012020	5170	5180	5180	5170	7639
589	20240802	100700	469515380	5180	5200	5200	5180	933
590	20240802	100600	464672740	5200	5190	5200	5180	635
591	20240802	100500	461382060	5190	5180	5190	5180	81
592	20240802	100400	460962170	5190	5190	5190	5170	2003
593	20240802	100300	450584540	5190	5170	5190	5170	52
594	20240802	100200	450315660	5170	5190	5190	5170	549
595	20240802	100100	447476460	5190	5180	5190	5180	1350
596	20240802	100000	440483450	5200	5200	5200	5200	0
597	20240802	095900	440483450	5200	5180	5200	5180	112
598	20240802	095800	439901250	5200	5200	5200	5200	1
599	20240802	095700	439896050	5170	5180	5190	5170	754
600	20240802	095600	435984840	5190	5190	5190	5190	2
601	20240802	095500	435974460	5190	5180	5190	5160	1516
602	20240802	095400	428137970	5180	5190	5190	5180	234
603	20240802	095300	426925790	5200	5180	5200	5180	53
604	20240802	095200	426651230	5190	5190	5190	5190	19
605	20240802	095100	426552620	5190	5170	5190	5160	1374
606	20240802	095000	419449320	5170	5210	5210	5160	4228
607	20240802	094900	397583670	5180	5200	5200	5180	1885
608	20240802	094800	387797050	5190	5220	5220	5190	11
609	20240802	094700	387739910	5220	5220	5220	5220	0
610	20240802	094600	387739910	5220	5220	5220	5220	21
611	20240802	094500	387630290	5180	5220	5220	5180	794
612	20240802	094400	383511210	5210	5220	5220	5210	21
613	20240802	094300	383401640	5220	5220	5220	5220	1
614	20240802	094200	383396420	5200	5190	5200	5190	2
615	20240802	094100	383386030	5220	5220	5220	5190	5197
616	20240802	094000	356404780	5200	5210	5220	5200	3
617	20240802	093900	356389150	5190	5210	5220	5190	318
618	20240802	093800	354738080	5220	5220	5220	5220	113
619	20240802	093700	354148220	5220	5190	5220	5170	917
620	20240802	093600	349392950	5220	5220	5230	5220	313
621	20240802	093500	347758080	5220	5190	5220	5180	322
622	20240802	093400	346088700	5190	5220	5220	5190	462
623	20240802	093300	343690390	5210	5220	5220	5210	66
624	20240802	093200	343346470	5210	5200	5210	5180	3890
625	20240802	093100	323184010	5200	5210	5210	5200	16
626	20240802	093000	323100800	5210	5210	5210	5200	713
627	20240802	092900	319391720	5210	5200	5210	5200	873
628	20240802	092800	314852110	5200	5200	5200	5180	1041
629	20240802	092700	309439110	5180	5180	5200	5170	723
630	20240802	092600	305699230	5180	5200	5200	5180	2114
631	20240802	092500	294728330	5190	5190	5200	5190	2275
632	20240802	092400	282906020	5190	5220	5220	5190	7624
633	20240802	092300	243247500	5220	5230	5230	5220	4550
634	20240802	092200	219477320	5240	5230	5240	5230	116
635	20240802	092100	218870480	5250	5230	5250	5230	51
636	20240802	092000	218603730	5230	5240	5240	5230	617
637	20240802	091900	215371650	5240	5240	5250	5240	4354
638	20240802	091800	192556680	5250	5250	5270	5250	752
639	20240802	091700	188608500	5240	5240	5240	5230	789
640	20240802	091600	184477140	5240	5220	5260	5220	1701
641	20240802	091500	175591380	5220	5270	5270	5220	6080
642	20240802	091400	143743790	5270	5260	5270	5250	253
643	20240802	091300	142415490	5250	5280	5280	5250	1898
644	20240802	091200	132442170	5280	5270	5280	5260	1160
645	20240802	091100	126338170	5270	5270	5270	5270	1167
646	20240802	091000	120188080	5270	5270	5300	5270	356
647	20240802	090900	118311570	5280	5290	5290	5270	3954
648	20240802	090800	97432370	5310	5300	5310	5290	2255
649	20240802	090700	85486470	5300	5310	5350	5300	1419
650	20240802	090600	77948420	5330	5330	5350	5310	1340
651	20240802	090500	70816660	5350	5340	5350	5330	391
652	20240802	090400	68729020	5340	5340	5340	5310	334
653	20240802	090300	66950260	5350	5330	5350	5310	436
654	20240802	090200	64625210	5300	5300	5340	5300	3801
655	20240802	090100	44436200	5310	5340	5350	5310	2835
656	20240802	090000	29367750	5350	5320	5350	5320	5221