KissMeData/241840/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204500	234784560	7880	7880	7880	7880	1823
3	20240802	204400	234784560	7880	7880	7880	7880	0
4	20240802	204300	234784560	7880	7880	7880	7880	0
5	20240802	204200	234784560	7880	7880	7880	7880	0
6	20240802	204100	234784560	7880	7880	7880	7880	0
7	20240802	204000	234784560	7880	7880	7880	7880	0
8	20240802	203900	234784560	7880	7880	7880	7880	0
9	20240802	203800	234784560	7880	7880	7880	7880	0
10	20240802	203700	234784560	7880	7880	7880	7880	0
11	20240802	203600	234784560	7880	7880	7880	7880	0
12	20240802	203500	234784560	7880	7880	7880	7880	0
13	20240802	203400	234784560	7880	7880	7880	7880	0
14	20240802	203300	234784560	7880	7880	7880	7880	0
15	20240802	203200	234784560	7880	7880	7880	7880	0
16	20240802	203100	234784560	7880	7880	7880	7880	0
17	20240802	203000	234784560	7880	7880	7880	7880	0
18	20240802	202900	234784560	7880	7880	7880	7880	0
19	20240802	202800	234784560	7880	7880	7880	7880	0
20	20240802	202700	234784560	7880	7880	7880	7880	0
21	20240802	202600	234784560	7880	7880	7880	7880	0
22	20240802	202500	234784560	7880	7880	7880	7880	0
23	20240802	202400	234784560	7880	7880	7880	7880	0
24	20240802	202300	234784560	7880	7880	7880	7880	0
25	20240802	202200	234784560	7880	7880	7880	7880	0
26	20240802	202100	234784560	7880	7880	7880	7880	0
27	20240802	202000	234784560	7880	7880	7880	7880	0
28	20240802	201900	234784560	7880	7880	7880	7880	0
29	20240802	201800	234784560	7880	7880	7880	7880	0
30	20240802	201700	234784560	7880	7880	7880	7880	0
31	20240802	201600	234784560	7880	7880	7880	7880	0
32	20240802	201500	234784560	7880	7880	7880	7880	1823
33	20240802	201400	234784560	7880	7880	7880	7880	0
34	20240802	201300	234784560	7880	7880	7880	7880	0
35	20240802	201200	234784560	7880	7880	7880	7880	0
36	20240802	201100	234784560	7880	7880	7880	7880	0
37	20240802	201000	234784560	7880	7880	7880	7880	0
38	20240802	200900	234784560	7880	7880	7880	7880	0
39	20240802	200800	234784560	7880	7880	7880	7880	0
40	20240802	200700	234784560	7880	7880	7880	7880	0
41	20240802	200600	234784560	7880	7880	7880	7880	0
42	20240802	200500	234784560	7880	7880	7880	7880	0
43	20240802	200400	234784560	7880	7880	7880	7880	0
44	20240802	200300	234784560	7880	7880	7880	7880	0
45	20240802	200200	234784560	7880	7880	7880	7880	0
46	20240802	200100	234784560	7880	7880	7880	7880	0
47	20240802	200000	234784560	7880	7880	7880	7880	0
48	20240802	195900	234784560	7880	7880	7880	7880	0
49	20240802	195800	234784560	7880	7880	7880	7880	0
50	20240802	195700	234784560	7880	7880	7880	7880	0
51	20240802	195600	234784560	7880	7880	7880	7880	0
52	20240802	195500	234784560	7880	7880	7880	7880	0
53	20240802	195400	234784560	7880	7880	7880	7880	0
54	20240802	195300	234784560	7880	7880	7880	7880	0
55	20240802	195200	234784560	7880	7880	7880	7880	0
56	20240802	195100	234784560	7880	7880	7880	7880	0
57	20240802	195000	234784560	7880	7880	7880	7880	0
58	20240802	194900	234784560	7880	7880	7880	7880	0
59	20240802	194800	234784560	7880	7880	7880	7880	0
60	20240802	194700	234784560	7880	7880	7880	7880	0
61	20240802	194600	234784560	7880	7880	7880	7880	0
62	20240802	194500	234784560	7880	7880	7880	7880	1823
63	20240802	194400	234784560	7880	7880	7880	7880	0
64	20240802	194300	234784560	7880	7880	7880	7880	0
65	20240802	194200	234784560	7880	7880	7880	7880	0
66	20240802	194100	234784560	7880	7880	7880	7880	0
67	20240802	194000	234784560	7880	7880	7880	7880	0
68	20240802	193900	234784560	7880	7880	7880	7880	0
69	20240802	193800	234784560	7880	7880	7880	7880	0
70	20240802	193700	234784560	7880	7880	7880	7880	0
71	20240802	193600	234784560	7880	7880	7880	7880	0
72	20240802	193500	234784560	7880	7880	7880	7880	0
73	20240802	193400	234784560	7880	7880	7880	7880	0
74	20240802	193300	234784560	7880	7880	7880	7880	0
75	20240802	193200	234784560	7880	7880	7880	7880	0
76	20240802	193100	234784560	7880	7880	7880	7880	0
77	20240802	193000	234784560	7880	7880	7880	7880	0
78	20240802	192900	234784560	7880	7880	7880	7880	0
79	20240802	192800	234784560	7880	7880	7880	7880	0
80	20240802	192700	234784560	7880	7880	7880	7880	0
81	20240802	192600	234784560	7880	7880	7880	7880	0
82	20240802	192500	234784560	7880	7880	7880	7880	0
83	20240802	192400	234784560	7880	7880	7880	7880	0
84	20240802	192300	234784560	7880	7880	7880	7880	0
85	20240802	192200	234784560	7880	7880	7880	7880	0
86	20240802	192100	234784560	7880	7880	7880	7880	0
87	20240802	192000	234784560	7880	7880	7880	7880	0
88	20240802	191900	234784560	7880	7880	7880	7880	0
89	20240802	191800	234784560	7880	7880	7880	7880	0
90	20240802	191700	234784560	7880	7880	7880	7880	0
91	20240802	191600	234784560	7880	7880	7880	7880	0
92	20240802	191500	234784560	7880	7880	7880	7880	1823
93	20240802	191400	234784560	7880	7880	7880	7880	0
94	20240802	191300	234784560	7880	7880	7880	7880	0
95	20240802	191200	234784560	7880	7880	7880	7880	0
96	20240802	191100	234784560	7880	7880	7880	7880	0
97	20240802	191000	234784560	7880	7880	7880	7880	0
98	20240802	190900	234784560	7880	7880	7880	7880	0
99	20240802	190800	234784560	7880	7880	7880	7880	0
100	20240802	190700	234784560	7880	7880	7880	7880	0
101	20240802	190600	234784560	7880	7880	7880	7880	0
102	20240802	190500	234784560	7880	7880	7880	7880	0
103	20240802	190400	234784560	7880	7880	7880	7880	0
104	20240802	190300	234784560	7880	7880	7880	7880	0
105	20240802	190200	234784560	7880	7880	7880	7880	0
106	20240802	190100	234784560	7880	7880	7880	7880	0
107	20240802	190000	234784560	7880	7880	7880	7880	0
108	20240802	185900	234784560	7880	7880	7880	7880	0
109	20240802	185800	234784560	7880	7880	7880	7880	0
110	20240802	185700	234784560	7880	7880	7880	7880	0
111	20240802	185600	234784560	7880	7880	7880	7880	0
112	20240802	185500	234784560	7880	7880	7880	7880	0
113	20240802	185400	234784560	7880	7880	7880	7880	0
114	20240802	185300	234784560	7880	7880	7880	7880	0
115	20240802	185200	234784560	7880	7880	7880	7880	0
116	20240802	185100	234784560	7880	7880	7880	7880	0
117	20240802	185000	234784560	7880	7880	7880	7880	0
118	20240802	184900	234784560	7880	7880	7880	7880	0
119	20240802	184800	234784560	7880	7880	7880	7880	0
120	20240802	184700	234784560	7880	7880	7880	7880	0
121	20240802	184600	234784560	7880	7880	7880	7880	0
122	20240802	184500	234784560	7880	7880	7880	7880	1823
123	20240802	184400	234784560	7880	7880	7880	7880	0
124	20240802	184300	234784560	7880	7880	7880	7880	0
125	20240802	184200	234784560	7880	7880	7880	7880	0
126	20240802	184100	234784560	7880	7880	7880	7880	0
127	20240802	184000	234784560	7880	7880	7880	7880	0
128	20240802	183900	234784560	7880	7880	7880	7880	0
129	20240802	183800	234784560	7880	7880	7880	7880	0
130	20240802	183700	234784560	7880	7880	7880	7880	0
131	20240802	183600	234784560	7880	7880	7880	7880	0
132	20240802	183500	234784560	7880	7880	7880	7880	0
133	20240802	183400	234784560	7880	7880	7880	7880	0
134	20240802	183300	234784560	7880	7880	7880	7880	0
135	20240802	183200	234784560	7880	7880	7880	7880	0
136	20240802	183100	234784560	7880	7880	7880	7880	0
137	20240802	183000	234784560	7880	7880	7880	7880	0
138	20240802	182900	234784560	7880	7880	7880	7880	0
139	20240802	182800	234784560	7880	7880	7880	7880	0
140	20240802	182700	234784560	7880	7880	7880	7880	0
141	20240802	182600	234784560	7880	7880	7880	7880	0
142	20240802	182500	234784560	7880	7880	7880	7880	0
143	20240802	182400	234784560	7880	7880	7880	7880	0
144	20240802	182300	234784560	7880	7880	7880	7880	0
145	20240802	182200	234784560	7880	7880	7880	7880	0
146	20240802	182100	234784560	7880	7880	7880	7880	0
147	20240802	182000	234784560	7880	7880	7880	7880	0
148	20240802	181900	234784560	7880	7880	7880	7880	0
149	20240802	181800	234784560	7880	7880	7880	7880	0
150	20240802	181700	234784560	7880	7880	7880	7880	0
151	20240802	181600	234784560	7880	7880	7880	7880	0
152	20240802	181500	234784560	7880	7880	7880	7880	1823
153	20240802	181400	234784560	7880	7880	7880	7880	0
154	20240802	181300	234784560	7880	7880	7880	7880	0
155	20240802	181200	234784560	7880	7880	7880	7880	0
156	20240802	181100	234784560	7880	7880	7880	7880	0
157	20240802	181000	234784560	7880	7880	7880	7880	0
158	20240802	180900	234784560	7880	7880	7880	7880	0
159	20240802	180800	234784560	7880	7880	7880	7880	0
160	20240802	180700	234784560	7880	7880	7880	7880	0
161	20240802	180600	234784560	7880	7880	7880	7880	0
162	20240802	180500	234784560	7880	7880	7880	7880	0
163	20240802	180400	234784560	7880	7880	7880	7880	0
164	20240802	180300	234784560	7880	7880	7880	7880	0
165	20240802	180200	234784560	7880	7880	7880	7880	0
166	20240802	180100	234784560	7880	7880	7880	7880	0
167	20240802	180000	234784560	7880	7880	7880	7880	0
168	20240802	175900	234784560	7880	7880	7880	7880	0
169	20240802	175800	234784560	7880	7880	7880	7880	0
170	20240802	175700	234784560	7880	7880	7880	7880	0
171	20240802	175600	234784560	7880	7880	7880	7880	0
172	20240802	175500	234784560	7880	7880	7880	7880	0
173	20240802	175400	234784560	7880	7880	7880	7880	0
174	20240802	175300	234784560	7880	7880	7880	7880	0
175	20240802	175200	234784560	7880	7880	7880	7880	0
176	20240802	175100	234784560	7880	7880	7880	7880	0
177	20240802	175000	234784560	7880	7880	7880	7880	0
178	20240802	174900	234784560	7880	7880	7880	7880	0
179	20240802	174800	234784560	7880	7880	7880	7880	0
180	20240802	174700	234784560	7880	7880	7880	7880	0
181	20240802	174600	234784560	7880	7880	7880	7880	0
182	20240802	174500	234784560	7880	7880	7880	7880	1823
183	20240802	174400	234784560	7880	7880	7880	7880	0
184	20240802	174300	234784560	7880	7880	7880	7880	0
185	20240802	174200	234784560	7880	7880	7880	7880	0
186	20240802	174100	234784560	7880	7880	7880	7880	0
187	20240802	174000	234784560	7880	7880	7880	7880	0
188	20240802	173900	234784560	7880	7880	7880	7880	0
189	20240802	173800	234784560	7880	7880	7880	7880	0
190	20240802	173700	234784560	7880	7880	7880	7880	0
191	20240802	173600	234784560	7880	7880	7880	7880	0
192	20240802	173500	234784560	7880	7880	7880	7880	0
193	20240802	173400	234784560	7880	7880	7880	7880	0
194	20240802	173300	234784560	7880	7880	7880	7880	0
195	20240802	173200	234784560	7880	7880	7880	7880	0
196	20240802	173100	234784560	7880	7880	7880	7880	0
197	20240802	173000	234784560	7880	7880	7880	7880	0
198	20240802	172900	234784560	7880	7880	7880	7880	0
199	20240802	172800	234784560	7880	7880	7880	7880	0
200	20240802	172700	234784560	7880	7880	7880	7880	0
201	20240802	172600	234784560	7880	7880	7880	7880	0
202	20240802	172500	234784560	7880	7880	7880	7880	0
203	20240802	172400	234784560	7880	7880	7880	7880	0
204	20240802	172300	234784560	7880	7880	7880	7880	0
205	20240802	172200	234784560	7880	7880	7880	7880	0
206	20240802	172100	234784560	7880	7880	7880	7880	0
207	20240802	172000	234784560	7880	7880	7880	7880	0
208	20240802	171900	234784560	7880	7880	7880	7880	0
209	20240802	171800	234784560	7880	7880	7880	7880	0
210	20240802	171700	234784560	7880	7880	7880	7880	0
211	20240802	171600	234784560	7880	7880	7880	7880	0
212	20240802	171500	234784560	7880	7880	7880	7880	1823
213	20240802	171400	234784560	7880	7880	7880	7880	0
214	20240802	171300	234784560	7880	7880	7880	7880	0
215	20240802	171200	234784560	7880	7880	7880	7880	0
216	20240802	171100	234784560	7880	7880	7880	7880	0
217	20240802	171000	234784560	7880	7880	7880	7880	0
218	20240802	170900	234784560	7880	7880	7880	7880	0
219	20240802	170800	234784560	7880	7880	7880	7880	0
220	20240802	170700	234784560	7880	7880	7880	7880	0
221	20240802	170600	234784560	7880	7880	7880	7880	0
222	20240802	170500	234784560	7880	7880	7880	7880	0
223	20240802	170400	234784560	7880	7880	7880	7880	0
224	20240802	170300	234784560	7880	7880	7880	7880	0
225	20240802	170200	234784560	7880	7880	7880	7880	0
226	20240802	170100	234784560	7880	7880	7880	7880	0
227	20240802	170000	234784560	7880	7880	7880	7880	0
228	20240802	165900	234784560	7880	7880	7880	7880	0
229	20240802	165800	234784560	7880	7880	7880	7880	0
230	20240802	165700	234784560	7880	7880	7880	7880	0
231	20240802	165600	234784560	7880	7880	7880	7880	0
232	20240802	165500	234784560	7880	7880	7880	7880	0
233	20240802	165400	234784560	7880	7880	7880	7880	0
234	20240802	165300	234784560	7880	7880	7880	7880	0
235	20240802	165200	234784560	7880	7880	7880	7880	0
236	20240802	165100	234784560	7880	7880	7880	7880	0
237	20240802	165000	234784560	7880	7880	7880	7880	0
238	20240802	164900	234784560	7880	7880	7880	7880	0
239	20240802	164800	234784560	7880	7880	7880	7880	0
240	20240802	164700	234784560	7880	7880	7880	7880	0
241	20240802	164600	234784560	7880	7880	7880	7880	0
242	20240802	164500	234784560	7880	7880	7880	7880	1823
243	20240802	164400	234784560	7880	7880	7880	7880	0
244	20240802	164300	234784560	7880	7880	7880	7880	0
245	20240802	164200	234784560	7880	7880	7880	7880	0
246	20240802	164100	234784560	7880	7880	7880	7880	0
247	20240802	164000	234784560	7880	7880	7880	7880	0
248	20240802	163900	234784560	7880	7880	7880	7880	0
249	20240802	163800	234784560	7880	7880	7880	7880	0
250	20240802	163700	234784560	7880	7880	7880	7880	0
251	20240802	163600	234784560	7880	7880	7880	7880	0
252	20240802	163500	234784560	7880	7880	7880	7880	0
253	20240802	163400	234784560	7880	7880	7880	7880	0
254	20240802	163300	234784560	7880	7880	7880	7880	0
255	20240802	163200	234784560	7880	7880	7880	7880	0
256	20240802	163100	234784560	7880	7880	7880	7880	0
257	20240802	163000	234784560	7880	7880	7880	7880	0
258	20240802	162900	234784560	7880	7880	7880	7880	0
259	20240802	162800	234784560	7880	7880	7880	7880	0
260	20240802	162700	234784560	7880	7880	7880	7880	0
261	20240802	162600	234784560	7880	7880	7880	7880	0
262	20240802	162500	234784560	7880	7880	7880	7880	0
263	20240802	162400	234784560	7880	7880	7880	7880	0
264	20240802	162300	234784560	7880	7880	7880	7880	0
265	20240802	162200	234784560	7880	7880	7880	7880	0
266	20240802	162100	234784560	7880	7880	7880	7880	0
267	20240802	162000	234784560	7880	7880	7880	7880	0
268	20240802	161900	234784560	7880	7880	7880	7880	0
269	20240802	161800	234784560	7880	7880	7880	7880	0
270	20240802	161700	234784560	7880	7880	7880	7880	0
271	20240802	161600	234784560	7880	7880	7880	7880	0
272	20240802	161500	234784560	7880	7880	7880	7880	1823
273	20240802	161400	234784560	7880	7880	7880	7880	0
274	20240802	161300	234784560	7880	7880	7880	7880	0
275	20240802	161200	234784560	7880	7880	7880	7880	0
276	20240802	161100	234784560	7880	7880	7880	7880	0
277	20240802	161000	234784560	7880	7880	7880	7880	0
278	20240802	160900	234784560	7880	7880	7880	7880	0
279	20240802	160800	234784560	7880	7880	7880	7880	0
280	20240802	160700	234784560	7880	7880	7880	7880	0
281	20240802	160600	234784560	7880	7880	7880	7880	0
282	20240802	160500	234784560	7880	7880	7880	7880	0
283	20240802	160400	234784560	7880	7880	7880	7880	0
284	20240802	160300	234784560	7880	7880	7880	7880	0
285	20240802	160200	234784560	7880	7880	7880	7880	0
286	20240802	160100	234784560	7880	7880	7880	7880	0
287	20240802	160000	234784560	7880	7880	7880	7880	0
288	20240802	155900	234784560	7880	7880	7880	7880	0
289	20240802	155800	234784560	7880	7880	7880	7880	0
290	20240802	155700	234784560	7880	7880	7880	7880	0
291	20240802	155600	234784560	7880	7880	7880	7880	0
292	20240802	155500	234784560	7880	7880	7880	7880	0
293	20240802	155400	234784560	7880	7880	7880	7880	0
294	20240802	155300	234784560	7880	7880	7880	7880	0
295	20240802	155200	234784560	7880	7880	7880	7880	0
296	20240802	155100	234784560	7880	7880	7880	7880	0
297	20240802	155000	234784560	7880	7880	7880	7880	0
298	20240802	154900	234784560	7880	7880	7880	7880	0
299	20240802	154800	234784560	7880	7880	7880	7880	0
300	20240802	154700	234784560	7880	7880	7880	7880	0
301	20240802	154600	234784560	7880	7880	7880	7880	0
302	20240802	154500	234784560	7880	7880	7880	7880	1823
303	20240802	154400	234784560	7880	7880	7880	7880	0
304	20240802	154300	234784560	7880	7880	7880	7880	0
305	20240802	154200	234784560	7880	7880	7880	7880	0
306	20240802	154100	234784560	7880	7880	7880	7880	0
307	20240802	154000	234784560	7880	7880	7880	7880	0
308	20240802	153900	234784560	7880	7880	7880	7880	0
309	20240802	153800	234784560	7880	7880	7880	7880	0
310	20240802	153700	234784560	7880	7880	7880	7880	0
311	20240802	153600	234784560	7880	7880	7880	7880	0
312	20240802	153500	234784560	7880	7880	7880	7880	0
313	20240802	153400	234784560	7880	7880	7880	7880	0
314	20240802	153300	234784560	7880	7880	7880	7880	0
315	20240802	153200	234784560	7880	7880	7880	7880	0
316	20240802	153100	234784560	7880	7880	7880	7880	0
317	20240802	153000	234784560	7880	7880	7880	7880	1823
318	20240802	152900	220419320	7890	7890	7890	7890	0
319	20240802	152800	220419320	7890	7890	7890	7890	0
320	20240802	152700	220419320	7890	7890	7890	7890	0
321	20240802	152600	220419320	7890	7890	7890	7890	0
322	20240802	152500	220419320	7890	7890	7890	7890	0
323	20240802	152400	220419320	7890	7890	7890	7890	0
324	20240802	152300	220419320	7890	7890	7890	7890	0
325	20240802	152200	220419320	7890	7890	7890	7890	0
326	20240802	152100	220419320	7890	7890	7890	7890	0
327	20240802	152000	220419320	7890	7890	7890	7890	0
328	20240802	151900	220419320	7890	7840	7890	7840	225
329	20240802	151800	218652150	7830	7820	7840	7820	75
330	20240802	151700	218065620	7850	7820	7850	7820	12
331	20240802	151600	217971730	7850	7850	7850	7850	0
332	20240802	151500	217971730	7850	7850	7850	7850	31
333	20240802	151400	217728380	7850	7790	7850	7780	21
334	20240802	151300	217564750	7860	7820	7890	7820	31
335	20240802	151200	217321350	7830	7840	7840	7800	5
336	20240802	151100	217282250	7890	7890	7890	7890	0
337	20240802	151000	217282250	7890	7840	7900	7840	33
338	20240802	150900	217022200	7880	7850	7880	7850	14
339	20240802	150800	216912240	7850	7850	7850	7850	13
340	20240802	150700	216810190	7890	7890	7890	7890	0
341	20240802	150600	216810190	7890	7890	7890	7850	12
342	20240802	150500	216715910	7850	7900	7900	7850	48
343	20240802	150400	216338880	7900	7900	7900	7900	1
344	20240802	150300	216330980	7920	7900	7920	7890	4
345	20240802	150200	216299350	7930	7820	7930	7820	200
346	20240802	150100	214732240	7820	7820	7820	7820	0
347	20240802	150000	214732240	7820	7740	7820	7730	565
348	20240802	145900	210358650	7750	7780	7780	7740	147
349	20240802	145800	209219240	7780	7760	7780	7760	57
350	20240802	145700	208776760	7810	7740	7810	7740	257
351	20240802	145600	206778650	7740	7740	7740	7740	42
352	20240802	145500	206453570	7750	7730	7750	7730	87
353	20240802	145400	205779830	7740	7740	7740	7730	80
354	20240802	145300	205160750	7730	7740	7740	7730	142
355	20240802	145200	204061980	7750	7750	7750	7750	32
356	20240802	145100	203813980	7740	7750	7750	7740	460
357	20240802	145000	200249620	7750	7750	7750	7750	29
358	20240802	144900	200024870	7750	7760	7760	7750	94
359	20240802	144800	199296020	7750	7750	7750	7750	45
360	20240802	144700	198947270	7750	7760	7760	7750	318
361	20240802	144600	196482570	7760	7760	7760	7760	51
362	20240802	144500	196086810	7760	7750	7760	7750	143
363	20240802	144400	194977570	7760	7760	7760	7750	47
364	20240802	144300	194612910	7750	7770	7790	7750	293
365	20240802	144200	192341110	7760	7760	7790	7760	103
366	20240802	144100	191541700	7760	7760	7760	7760	59
367	20240802	144000	191083860	7760	7770	7790	7760	111
368	20240802	143900	190222120	7760	7770	7770	7760	79
369	20240802	143800	189608890	7770	7770	7770	7770	75
370	20240802	143700	189026140	7770	7770	7780	7770	96
371	20240802	143600	188279720	7770	7790	7790	7770	47
372	20240802	143500	187914210	7790	7790	7790	7790	30
373	20240802	143400	187680510	7810	7770	7810	7760	139
374	20240802	143300	186601190	7770	7770	7770	7770	49
375	20240802	143200	186220460	7770	7770	7780	7770	115
376	20240802	143100	185326800	7780	7790	7790	7780	40
377	20240802	143000	185015350	7810	7790	7830	7790	104
378	20240802	142900	184203180	7780	7780	7780	7770	47
379	20240802	142800	183837820	7780	7770	7800	7770	152
380	20240802	142700	182655350	7770	7780	7780	7770	72
381	20240802	142600	182095840	7770	7770	7780	7770	89
382	20240802	142500	181404290	7780	7770	7780	7770	30
383	20240802	142400	181171180	7780	7780	7780	7770	77
384	20240802	142300	180572560	7770	7780	7790	7770	143
385	20240802	142200	179460310	7780	7790	7790	7780	21
386	20240802	142100	179296910	7790	7790	7790	7790	117
387	20240802	142000	178385480	7790	7790	7790	7790	29
388	20240802	141900	178159570	7790	7790	7790	7790	92
389	20240802	141800	177442890	7790	7790	7790	7790	133
390	20240802	141700	176406820	7790	7790	7790	7790	74
391	20240802	141600	175830360	7790	7800	7800	7790	444
392	20240802	141500	172367450	7810	7800	7810	7800	75
393	20240802	141400	171782430	7800	7800	7800	7800	56
394	20240802	141300	171345630	7800	7800	7810	7800	151
395	20240802	141200	170167650	7800	7800	7800	7800	30
396	20240802	141100	169933650	7810	7830	7830	7810	30
397	20240802	141000	169698970	7870	7870	7870	7870	0
398	20240802	140900	169698970	7870	7810	7870	7810	127
399	20240802	140800	168700940	7800	7840	7840	7800	127
400	20240802	140700	167709420	7860	7840	7860	7810	38
401	20240802	140600	167412360	7930	7930	7930	7930	0
402	20240802	140500	167412360	7930	7800	7930	7800	1310
403	20240802	140400	157058820	7800	7810	7810	7800	75
404	20240802	140300	156473810	7810	7820	7820	7810	102
405	20240802	140200	155676640	7830	7800	7840	7800	100
406	20240802	140100	154895030	7810	7800	7810	7800	64
407	20240802	140000	154395480	7800	7820	7820	7800	84
408	20240802	135900	153739740	7830	7820	7830	7820	45
409	20240802	135800	153387690	7840	7810	7840	7810	157
410	20240802	135700	152159460	7820	7810	7820	7810	95
411	20240802	135600	151417070	7810	7810	7810	7810	73
412	20240802	135500	150846940	7820	7830	7830	7810	109
413	20240802	135400	149994950	7830	7830	7830	7830	62
414	20240802	135300	149509490	7840	7840	7840	7840	213
415	20240802	135200	147839570	7840	7840	7840	7840	108
416	20240802	135100	146992850	7840	7840	7840	7840	77
417	20240802	135000	146389170	7850	7840	7850	7840	85
418	20240802	134900	145722210	7840	7840	7840	7840	0
419	20240802	134800	145722210	7840	7870	7870	7840	2230
420	20240802	134700	128210390	7870	7870	7870	7870	63
421	20240802	134600	127714580	7870	7870	7870	7870	13
422	20240802	134500	127612270	7870	7880	7880	7870	86
423	20240802	134400	126935030	7870	7870	7870	7870	19
424	20240802	134300	126785500	7880	7880	7880	7880	13
425	20240802	134200	126683060	7880	7880	7880	7880	1
426	20240802	134100	126675180	7880	7870	7880	7870	74
427	20240802	134000	126092660	7880	7880	7880	7880	1
428	20240802	133900	126084780	7880	7870	7880	7870	49
429	20240802	133800	125699100	7870	7870	7870	7870	20
430	20240802	133700	125541700	7870	7870	7870	7870	0
431	20240802	133600	125541700	7870	7880	7880	7870	624
432	20240802	133500	120625020	7880	7890	7890	7880	61
433	20240802	133400	120143920	7900	7890	7900	7890	7
434	20240802	133300	120088680	7880	7880	7880	7880	13
435	20240802	133200	119986240	7880	7880	7880	7880	44
436	20240802	133100	119639520	7880	7890	7890	7880	47
437	20240802	133000	119268850	7880	7880	7880	7880	60
438	20240802	132900	118796050	7880	7880	7880	7880	0
439	20240802	132800	118796050	7880	7900	7900	7880	540
440	20240802	132700	114534300	7900	7900	7900	7900	12
441	20240802	132600	114439500	7900	7900	7900	7900	44
442	20240802	132500	114091900	7900	7900	7900	7900	17
443	20240802	132400	113957600	7900	7900	7900	7900	44
444	20240802	132300	113610000	7900	7900	7900	7900	15
445	20240802	132200	113491500	7900	7900	7900	7900	60
446	20240802	132100	113017500	7910	7910	7910	7910	2
447	20240802	132000	113001680	7900	7900	7900	7900	16
448	20240802	131900	112875280	7900	7900	7900	7900	44
449	20240802	131800	112527680	7920	7910	7920	7900	59
450	20240802	131700	112061410	7910	7910	7910	7910	57
451	20240802	131600	111610540	7910	7910	7910	7910	30
452	20240802	131500	111373240	7900	7900	7900	7900	60
453	20240802	131400	110899240	7910	7910	7910	7910	5
454	20240802	131300	110859690	7910	7910	7910	7910	0
455	20240802	131200	110859690	7910	7900	7910	7900	89
456	20240802	131100	110156170	7900	7900	7900	7900	56
457	20240802	131000	109713770	7900	7900	7900	7900	0
458	20240802	130900	109713770	7900	7900	7900	7900	64
459	20240802	130800	109208170	7900	7900	7900	7900	12
460	20240802	130700	109113370	7900	7900	7900	7900	44
461	20240802	130600	108765770	7900	7900	7900	7900	18
462	20240802	130500	108623570	7910	7910	7910	7910	33
463	20240802	130400	108362540	7930	7930	7930	7930	1
464	20240802	130300	108354610	7950	7950	7950	7950	0
465	20240802	130200	108354610	7950	7950	7950	7950	1
466	20240802	130100	108346660	7950	7940	7950	7940	81
467	20240802	130000	107703290	7950	7900	7950	7900	117
468	20240802	125900	106777670	7900	7900	7900	7900	0
469	20240802	125800	106777670	7900	7900	7900	7900	59
470	20240802	125700	106311570	7900	7900	7900	7900	0
471	20240802	125600	106311570	7900	7900	7900	7900	62
472	20240802	125500	105821770	7900	7900	7900	7900	14
473	20240802	125400	105711170	7900	7910	7910	7900	61
474	20240802	125300	105229100	7910	7920	7920	7910	8
475	20240802	125200	105165800	7920	7920	7920	7920	18
476	20240802	125100	105023240	7940	7940	7940	7940	50
477	20240802	125000	104626240	7950	7950	7950	7950	5
478	20240802	124900	104586490	7970	7970	7970	7970	0
479	20240802	124800	104586490	7970	7970	7970	7970	11
480	20240802	124700	104498820	7990	7990	7990	7990	0
481	20240802	124600	104498820	7990	7990	7990	7990	10
482	20240802	124500	104418920	8100	8100	8100	8100	0
483	20240802	124400	104418920	8100	8100	8100	8100	0
484	20240802	124300	104418920	8100	8100	8100	8100	0
485	20240802	124200	104418920	8100	8100	8100	8100	0
486	20240802	124100	104418920	8100	8100	8100	8100	0
487	20240802	124000	104418920	8100	8060	8100	8060	131
488	20240802	123900	103360580	7940	7940	7940	7940	23
489	20240802	123800	103177960	8140	8000	8140	8000	300
490	20240802	123700	100763110	8000	7910	8000	7900	260
491	20240802	123600	98693880	7910	7910	7910	7910	15
492	20240802	123500	98575230	7920	7900	7920	7900	148
493	20240802	123400	97404600	7900	7900	7900	7900	20
494	20240802	123300	97246600	7900	7900	7900	7900	44
495	20240802	123200	96899000	7900	7910	7910	7900	19
496	20240802	123100	96748830	7910	7900	7910	7900	38
497	20240802	123000	96448440	7910	7900	7910	7900	45
498	20240802	122900	96092930	7920	7920	7920	7920	0
499	20240802	122800	96092930	7920	7920	7920	7920	5
500	20240802	122700	96053330	7920	7920	7920	7920	0
501	20240802	122600	96053330	7920	7960	7960	7920	189
502	20240802	122500	94552390	7990	7990	7990	7990	0
503	20240802	122400	94552390	7990	7990	7990	7990	0
504	20240802	122300	94552390	7990	7990	7990	7990	33
505	20240802	122200	94288720	8140	8140	8140	8140	0
506	20240802	122100	94288720	8140	8140	8140	8140	0
507	20240802	122000	94288720	8140	8140	8140	8140	0
508	20240802	121900	94288720	8140	8140	8140	8140	0
509	20240802	121800	94288720	8140	8140	8140	8140	0
510	20240802	121700	94288720	8140	8140	8140	8140	0
511	20240802	121600	94288720	8140	8140	8140	8140	0
512	20240802	121500	94288720	8140	8140	8140	8140	0
513	20240802	121400	94288720	8140	8140	8140	8140	0
514	20240802	121300	94288720	8140	8190	8190	8130	58
515	20240802	121200	93815190	8190	7900	8200	7900	656
516	20240802	121100	88567270	7910	7900	7910	7900	90
517	20240802	121000	87856250	7890	7890	7890	7890	15
518	20240802	120900	87737900	7900	7900	7900	7900	16
519	20240802	120800	87611500	7900	7900	7900	7900	2
520	20240802	120700	87595700	7900	7900	7900	7900	60
521	20240802	120600	87121700	7900	7900	7900	7900	3
522	20240802	120500	87098000	7900	7910	7910	7900	123
523	20240802	120400	86126100	7900	7900	7900	7900	23
524	20240802	120300	85944400	7900	7900	7900	7900	44
525	20240802	120200	85596800	7900	7900	7900	7900	138
526	20240802	120100	84506600	7900	7900	7900	7900	158
527	20240802	120000	83258400	7900	7900	7900	7900	19
528	20240802	115900	83108300	7900	7910	7910	7900	18
529	20240802	115800	82966080	7910	7910	7910	7910	10
530	20240802	115700	82886980	7910	7910	7910	7910	16
531	20240802	115600	82760420	7910	7910	7910	7910	71
532	20240802	115500	82198810	7920	7910	7920	7910	7
533	20240802	115400	82143430	7910	7910	7910	7910	63
534	20240802	115300	81645100	7910	7900	7910	7900	97
535	20240802	115200	80878110	7900	7890	7900	7890	85
536	20240802	115100	80207010	7890	7900	7900	7890	15
537	20240802	115000	80088650	7890	7890	7890	7890	44
538	20240802	114900	79741490	7890	7890	7890	7890	17
539	20240802	114800	79607360	7890	7890	7890	7890	79
540	20240802	114700	78984050	7890	7890	7890	7890	0
541	20240802	114600	78984050	7890	7890	7890	7890	72
542	20240802	114500	78415970	7900	7890	7900	7890	25
543	20240802	114400	78218710	7890	7890	7890	7890	54
544	20240802	114300	77792650	7900	7900	7900	7900	20
545	20240802	114200	77634650	7890	7890	7890	7890	15
546	20240802	114100	77516300	7890	7890	7890	7890	54
547	20240802	114000	77090240	7890	7890	7890	7890	20
548	20240802	113900	76932440	7890	7890	7890	7890	44
549	20240802	113800	76585280	7890	7890	7890	7890	12
550	20240802	113700	76490600	7890	7900	7900	7890	57
551	20240802	113600	76040740	7900	7900	7900	7900	0
552	20240802	113500	76040740	7900	7900	7900	7900	29
553	20240802	113400	75811640	7900	7890	7900	7890	82
554	20240802	113300	75164130	7900	7900	7900	7900	0
555	20240802	113200	75164130	7900	7900	7900	7900	101
556	20240802	113100	74366230	7900	7900	7900	7900	44
557	20240802	113000	74018630	7900	7910	7910	7900	33
558	20240802	112900	73757900	7900	7900	7900	7900	40
559	20240802	112800	73441900	7900	7900	7910	7900	58
560	20240802	112700	72983620	7900	7900	7910	7900	99
561	20240802	112600	72201170	7900	7900	7900	7900	12
562	20240802	112500	72106370	7910	7910	7910	7910	17
563	20240802	112400	71971900	7930	7930	7930	7930	0
564	20240802	112300	71971900	7930	7900	7930	7900	59
565	20240802	112200	71505630	7890	7900	7900	7890	60
566	20240802	112100	71031790	7900	7900	7900	7900	7
567	20240802	112000	70976490	7900	7900	7900	7900	558
568	20240802	111900	66568290	7910	7910	7910	7910	0
569	20240802	111800	66568290	7910	7910	7910	7910	283
570	20240802	111700	64329760	7930	7930	7930	7930	0
571	20240802	111600	64329760	7930	7920	7930	7910	865
572	20240802	111500	57479180	7930	7930	7930	7930	172
573	20240802	111400	56115220	7930	7930	7940	7930	62
574	20240802	111300	55623540	7940	7940	7940	7940	14
575	20240802	111200	55512380	7940	7940	7940	7940	68
576	20240802	111100	54972460	7940	7940	7940	7940	20
577	20240802	111000	54813660	7940	7930	7940	7930	75
578	20240802	110900	54218720	7940	7940	7940	7940	30
579	20240802	110800	53980520	7940	7940	7940	7940	55
580	20240802	110700	53543820	7940	7940	7940	7940	154
581	20240802	110600	52321060	7940	7940	7940	7940	16
582	20240802	110500	52194020	7940	7940	7950	7940	63
583	20240802	110400	51693780	7940	7940	7940	7940	0
584	20240802	110300	51693780	7940	7960	7960	7940	16
585	20240802	110200	51566720	7950	7950	7950	7950	0
586	20240802	110100	51566720	7950	7950	7950	7950	4
587	20240802	110000	51534920	7940	7940	7940	7940	15
588	20240802	105900	51415820	7940	7940	7940	7940	62
589	20240802	105800	50923540	7940	7940	7940	7940	0
590	20240802	105700	50923540	7940	7950	7950	7940	102
591	20240802	105600	50113540	7970	7950	7970	7950	56
592	20240802	105500	49668140	7940	7940	7940	7940	61
593	20240802	105400	49183800	7940	7940	7940	7940	16
594	20240802	105300	49056760	7950	7950	7950	7950	16
595	20240802	105200	48929560	7960	7960	7960	7960	0
596	20240802	105100	48929560	7960	7960	7960	7960	14
597	20240802	105000	48818120	7970	7970	7970	7970	31
598	20240802	104900	48571050	7970	7970	7970	7970	61
599	20240802	104800	48084880	7960	7950	7960	7950	59
600	20240802	104700	47615680	7950	7950	7950	7950	129
601	20240802	104600	46590130	7950	7950	7950	7950	86
602	20240802	104500	45906430	7950	7950	7950	7950	0
603	20240802	104400	45906430	7950	7950	7950	7950	0
604	20240802	104300	45906430	7950	7950	7960	7950	70
605	20240802	104200	45349830	7960	7960	7960	7960	41
606	20240802	104100	45023470	7960	7960	7960	7960	14
607	20240802	104000	44912030	7960	7960	7960	7960	44
608	20240802	103900	44561790	7960	7960	7960	7960	16
609	20240802	103800	44434430	7970	7960	7970	7960	75
610	20240802	103700	43837290	7960	7960	7960	7960	0
611	20240802	103600	43837290	7960	7970	7970	7950	151
612	20240802	103500	42635260	7960	7960	7960	7960	59
613	20240802	103400	42165620	7970	7970	7970	7970	0
614	20240802	103300	42165620	7970	7970	7970	7970	25
615	20240802	103200	41966370	7980	7980	7980	7980	1
616	20240802	103100	41958390	7970	7970	7970	7970	97
617	20240802	103000	41185300	7960	7960	7960	7960	19
618	20240802	102900	41034060	7970	7970	7970	7970	26
619	20240802	102800	40826840	7970	7970	7970	7970	13
620	20240802	102700	40723230	7970	7970	7970	7970	60
621	20240802	102600	40245030	7970	7970	7970	7970	0
622	20240802	102500	40245030	7970	7980	7980	7970	44
623	20240802	102400	39894070	7990	7990	7990	7990	0
624	20240802	102300	39894070	7990	7990	7990	7990	82
625	20240802	102200	39238890	7990	7990	7990	7990	13
626	20240802	102100	39135020	8000	8000	8000	8000	43
627	20240802	102000	38791020	8000	8000	8000	8000	16
628	20240802	101900	38663020	8000	7990	8000	7990	60
629	20240802	101800	38183180	8000	8000	8000	8000	87
630	20240802	101700	37487180	8000	7990	8000	7990	66
631	20240802	101600	36959230	8000	8000	8000	8000	101
632	20240802	101500	36151230	8000	8000	8000	8000	100
633	20240802	101400	35351230	8000	8000	8000	8000	50
634	20240802	101300	34951230	8010	8010	8010	8010	20
635	20240802	101200	34791030	7990	7980	7990	7980	106
636	20240802	101100	33944690	7980	7980	7980	7980	20
637	20240802	101000	33785090	7990	7990	7990	7990	10
638	20240802	100900	33705190	8010	7990	8010	7990	19
639	20240802	100800	33553360	7980	7970	7990	7960	104
640	20240802	100700	32724190	7970	7950	7970	7950	45
641	20240802	100600	32366420	7940	7950	7950	7940	58
642	20240802	100500	31905470	7960	7960	7960	7960	8
643	20240802	100400	31841790	7960	7970	7970	7960	2
644	20240802	100300	31825860	7990	7990	7990	7990	5
645	20240802	100200	31785910	7990	7990	7990	7990	20
646	20240802	100100	31626110	7980	7980	7980	7980	17
647	20240802	100000	31490450	7980	7960	7980	7950	172
648	20240802	095900	30122020	7980	7960	7980	7960	84
649	20240802	095800	29452450	7960	7950	7960	7950	31
650	20240802	095700	29205850	7960	7960	7960	7950	49
651	20240802	095600	28816250	7960	7980	7980	7960	58
652	20240802	095500	28354550	7980	7990	7990	7970	128
653	20240802	095400	27334280	7990	7990	7990	7990	0
654	20240802	095300	27334280	7990	8000	8020	7990	79
655	20240802	095200	26702930	8000	8000	8000	8000	79
656	20240802	095100	26070930	8000	8000	8000	8000	0
657	20240802	095000	26070930	8000	8030	8030	8000	511
658	20240802	094900	21978260	8030	8050	8050	8030	238
659	20240802	094800	20066450	8040	8040	8040	8040	16
660	20240802	094700	19937810	8040	8040	8040	8040	193
661	20240802	094600	18386090	8050	8050	8050	8050	4
662	20240802	094500	18353890	8050	8050	8050	8050	14
663	20240802	094400	18241190	8060	8060	8060	8060	19
664	20240802	094300	18088050	8060	8060	8060	8060	0
665	20240802	094200	18088050	8060	8060	8060	8060	17
666	20240802	094100	17951030	8090	8090	8090	8090	5
667	20240802	094000	17910580	8090	8090	8090	8090	0
668	20240802	093900	17910580	8090	8090	8090	8090	0
669	20240802	093800	17910580	8090	8090	8090	8090	0
670	20240802	093700	17910580	8090	8090	8090	8090	0
671	20240802	093600	17910580	8090	8060	8090	8060	58
672	20240802	093500	17441600	8080	8080	8080	8080	250
673	20240802	093400	15421600	8080	8080	8080	8080	0
674	20240802	093300	15421600	8080	8080	8080	8080	0
675	20240802	093200	15421600	8080	8080	8080	8080	4
676	20240802	093100	15389280	8080	8080	8080	8080	1
677	20240802	093000	15381200	8080	8080	8080	8080	6
678	20240802	092900	15332720	8090	8090	8090	8090	0
679	20240802	092800	15332720	8090	8090	8090	8090	0
680	20240802	092700	15332720	8090	8090	8090	8090	0
681	20240802	092600	15332720	8090	8090	8090	8090	10
682	20240802	092500	15251820	8090	8090	8090	8090	0
683	20240802	092400	15251820	8090	8090	8090	8090	50
684	20240802	092300	14847320	8090	8090	8090	8090	1
685	20240802	092200	14839230	8050	8050	8050	8050	8
686	20240802	092100	14774830	8050	8050	8050	8050	7
687	20240802	092000	14718480	8050	8050	8050	8050	40
688	20240802	091900	14396480	8050	8050	8050	8050	18
689	20240802	091800	14251580	8040	8090	8090	8040	700
690	20240802	091700	8620180	8090	8090	8090	8090	0
691	20240802	091600	8620180	8090	8090	8090	8090	0
692	20240802	091500	8620180	8090	8100	8100	8090	20
693	20240802	091400	8458280	8100	8100	8100	8100	0
694	20240802	091300	8458280	8100	8100	8100	8100	121
695	20240802	091200	7478180	8100	8100	8100	8100	0
696	20240802	091100	7478180	8100	8110	8110	8100	353
697	20240802	091000	4618840	8230	8230	8230	8230	0
698	20240802	090900	4618840	8230	8230	8230	8230	0
699	20240802	090800	4618840	8230	8230	8230	8230	10
700	20240802	090700	4536540	8100	8230	8230	8100	207
701	20240802	090600	2857460	8270	8250	8270	8250	95
702	20240802	090500	2073010	8260	8260	8260	8260	0
703	20240802	090400	2073010	8260	8260	8260	8240	136
704	20240802	090300	949770	8180	8170	8260	8170	75
705	20240802	090200	335930	8170	8170	8170	8170	0
706	20240802	090100	335930	8170	8210	8210	8170	12
707	20240802	090000	237830	8200	8210	8210	8200	29