KissMeData/244920/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204600	152177995	3940	3940	3940	3940	659
3	20240802	204500	152177995	3940	3940	3940	3940	0
4	20240802	204400	152177995	3940	3940	3940	3940	0
5	20240802	204300	152177995	3940	3940	3940	3940	0
6	20240802	204200	152177995	3940	3940	3940	3940	0
7	20240802	204100	152177995	3940	3940	3940	3940	0
8	20240802	204000	152177995	3940	3940	3940	3940	0
9	20240802	203900	152177995	3940	3940	3940	3940	0
10	20240802	203800	152177995	3940	3940	3940	3940	0
11	20240802	203700	152177995	3940	3940	3940	3940	0
12	20240802	203600	152177995	3940	3940	3940	3940	0
13	20240802	203500	152177995	3940	3940	3940	3940	0
14	20240802	203400	152177995	3940	3940	3940	3940	0
15	20240802	203300	152177995	3940	3940	3940	3940	0
16	20240802	203200	152177995	3940	3940	3940	3940	0
17	20240802	203100	152177995	3940	3940	3940	3940	0
18	20240802	203000	152177995	3940	3940	3940	3940	0
19	20240802	202900	152177995	3940	3940	3940	3940	0
20	20240802	202800	152177995	3940	3940	3940	3940	0
21	20240802	202700	152177995	3940	3940	3940	3940	0
22	20240802	202600	152177995	3940	3940	3940	3940	0
23	20240802	202500	152177995	3940	3940	3940	3940	0
24	20240802	202400	152177995	3940	3940	3940	3940	0
25	20240802	202300	152177995	3940	3940	3940	3940	0
26	20240802	202200	152177995	3940	3940	3940	3940	0
27	20240802	202100	152177995	3940	3940	3940	3940	0
28	20240802	202000	152177995	3940	3940	3940	3940	0
29	20240802	201900	152177995	3940	3940	3940	3940	0
30	20240802	201800	152177995	3940	3940	3940	3940	0
31	20240802	201700	152177995	3940	3940	3940	3940	0
32	20240802	201600	152177995	3940	3940	3940	3940	659
33	20240802	201500	152177995	3940	3940	3940	3940	0
34	20240802	201400	152177995	3940	3940	3940	3940	0
35	20240802	201300	152177995	3940	3940	3940	3940	0
36	20240802	201200	152177995	3940	3940	3940	3940	0
37	20240802	201100	152177995	3940	3940	3940	3940	0
38	20240802	201000	152177995	3940	3940	3940	3940	0
39	20240802	200900	152177995	3940	3940	3940	3940	0
40	20240802	200800	152177995	3940	3940	3940	3940	0
41	20240802	200700	152177995	3940	3940	3940	3940	0
42	20240802	200600	152177995	3940	3940	3940	3940	0
43	20240802	200500	152177995	3940	3940	3940	3940	0
44	20240802	200400	152177995	3940	3940	3940	3940	0
45	20240802	200300	152177995	3940	3940	3940	3940	0
46	20240802	200200	152177995	3940	3940	3940	3940	0
47	20240802	200100	152177995	3940	3940	3940	3940	0
48	20240802	200000	152177995	3940	3940	3940	3940	0
49	20240802	195900	152177995	3940	3940	3940	3940	0
50	20240802	195800	152177995	3940	3940	3940	3940	0
51	20240802	195700	152177995	3940	3940	3940	3940	0
52	20240802	195600	152177995	3940	3940	3940	3940	0
53	20240802	195500	152177995	3940	3940	3940	3940	0
54	20240802	195400	152177995	3940	3940	3940	3940	0
55	20240802	195300	152177995	3940	3940	3940	3940	0
56	20240802	195200	152177995	3940	3940	3940	3940	0
57	20240802	195100	152177995	3940	3940	3940	3940	0
58	20240802	195000	152177995	3940	3940	3940	3940	0
59	20240802	194900	152177995	3940	3940	3940	3940	0
60	20240802	194800	152177995	3940	3940	3940	3940	0
61	20240802	194700	152177995	3940	3940	3940	3940	0
62	20240802	194600	152177995	3940	3940	3940	3940	659
63	20240802	194500	152177995	3940	3940	3940	3940	0
64	20240802	194400	152177995	3940	3940	3940	3940	0
65	20240802	194300	152177995	3940	3940	3940	3940	0
66	20240802	194200	152177995	3940	3940	3940	3940	0
67	20240802	194100	152177995	3940	3940	3940	3940	0
68	20240802	194000	152177995	3940	3940	3940	3940	0
69	20240802	193900	152177995	3940	3940	3940	3940	0
70	20240802	193800	152177995	3940	3940	3940	3940	0
71	20240802	193700	152177995	3940	3940	3940	3940	0
72	20240802	193600	152177995	3940	3940	3940	3940	0
73	20240802	193500	152177995	3940	3940	3940	3940	0
74	20240802	193400	152177995	3940	3940	3940	3940	0
75	20240802	193300	152177995	3940	3940	3940	3940	0
76	20240802	193200	152177995	3940	3940	3940	3940	0
77	20240802	193100	152177995	3940	3940	3940	3940	0
78	20240802	193000	152177995	3940	3940	3940	3940	0
79	20240802	192900	152177995	3940	3940	3940	3940	0
80	20240802	192800	152177995	3940	3940	3940	3940	0
81	20240802	192700	152177995	3940	3940	3940	3940	0
82	20240802	192600	152177995	3940	3940	3940	3940	0
83	20240802	192500	152177995	3940	3940	3940	3940	0
84	20240802	192400	152177995	3940	3940	3940	3940	0
85	20240802	192300	152177995	3940	3940	3940	3940	0
86	20240802	192200	152177995	3940	3940	3940	3940	0
87	20240802	192100	152177995	3940	3940	3940	3940	0
88	20240802	192000	152177995	3940	3940	3940	3940	0
89	20240802	191900	152177995	3940	3940	3940	3940	0
90	20240802	191800	152177995	3940	3940	3940	3940	0
91	20240802	191700	152177995	3940	3940	3940	3940	0
92	20240802	191600	152177995	3940	3940	3940	3940	659
93	20240802	191500	152177995	3940	3940	3940	3940	0
94	20240802	191400	152177995	3940	3940	3940	3940	0
95	20240802	191300	152177995	3940	3940	3940	3940	0
96	20240802	191200	152177995	3940	3940	3940	3940	0
97	20240802	191100	152177995	3940	3940	3940	3940	0
98	20240802	191000	152177995	3940	3940	3940	3940	0
99	20240802	190900	152177995	3940	3940	3940	3940	0
100	20240802	190800	152177995	3940	3940	3940	3940	0
101	20240802	190700	152177995	3940	3940	3940	3940	0
102	20240802	190600	152177995	3940	3940	3940	3940	0
103	20240802	190500	152177995	3940	3940	3940	3940	0
104	20240802	190400	152177995	3940	3940	3940	3940	0
105	20240802	190300	152177995	3940	3940	3940	3940	0
106	20240802	190200	152177995	3940	3940	3940	3940	0
107	20240802	190100	152177995	3940	3940	3940	3940	0
108	20240802	190000	152177995	3940	3940	3940	3940	0
109	20240802	185900	152177995	3940	3940	3940	3940	0
110	20240802	185800	152177995	3940	3940	3940	3940	0
111	20240802	185700	152177995	3940	3940	3940	3940	0
112	20240802	185600	152177995	3940	3940	3940	3940	0
113	20240802	185500	152177995	3940	3940	3940	3940	0
114	20240802	185400	152177995	3940	3940	3940	3940	0
115	20240802	185300	152177995	3940	3940	3940	3940	0
116	20240802	185200	152177995	3940	3940	3940	3940	0
117	20240802	185100	152177995	3940	3940	3940	3940	0
118	20240802	185000	152177995	3940	3940	3940	3940	0
119	20240802	184900	152177995	3940	3940	3940	3940	0
120	20240802	184800	152177995	3940	3940	3940	3940	0
121	20240802	184700	152177995	3940	3940	3940	3940	0
122	20240802	184600	152177995	3940	3940	3940	3940	659
123	20240802	184500	152177995	3940	3940	3940	3940	0
124	20240802	184400	152177995	3940	3940	3940	3940	0
125	20240802	184300	152177995	3940	3940	3940	3940	0
126	20240802	184200	152177995	3940	3940	3940	3940	0
127	20240802	184100	152177995	3940	3940	3940	3940	0
128	20240802	184000	152177995	3940	3940	3940	3940	0
129	20240802	183900	152177995	3940	3940	3940	3940	0
130	20240802	183800	152177995	3940	3940	3940	3940	0
131	20240802	183700	152177995	3940	3940	3940	3940	0
132	20240802	183600	152177995	3940	3940	3940	3940	0
133	20240802	183500	152177995	3940	3940	3940	3940	0
134	20240802	183400	152177995	3940	3940	3940	3940	0
135	20240802	183300	152177995	3940	3940	3940	3940	0
136	20240802	183200	152177995	3940	3940	3940	3940	0
137	20240802	183100	152177995	3940	3940	3940	3940	0
138	20240802	183000	152177995	3940	3940	3940	3940	0
139	20240802	182900	152177995	3940	3940	3940	3940	0
140	20240802	182800	152177995	3940	3940	3940	3940	0
141	20240802	182700	152177995	3940	3940	3940	3940	0
142	20240802	182600	152177995	3940	3940	3940	3940	0
143	20240802	182500	152177995	3940	3940	3940	3940	0
144	20240802	182400	152177995	3940	3940	3940	3940	0
145	20240802	182300	152177995	3940	3940	3940	3940	0
146	20240802	182200	152177995	3940	3940	3940	3940	0
147	20240802	182100	152177995	3940	3940	3940	3940	0
148	20240802	182000	152177995	3940	3940	3940	3940	0
149	20240802	181900	152177995	3940	3940	3940	3940	0
150	20240802	181800	152177995	3940	3940	3940	3940	0
151	20240802	181700	152177995	3940	3940	3940	3940	0
152	20240802	181600	152177995	3940	3940	3940	3940	659
153	20240802	181500	152177995	3940	3940	3940	3940	0
154	20240802	181400	152177995	3940	3940	3940	3940	0
155	20240802	181300	152177995	3940	3940	3940	3940	0
156	20240802	181200	152177995	3940	3940	3940	3940	0
157	20240802	181100	152177995	3940	3940	3940	3940	0
158	20240802	181000	152177995	3940	3940	3940	3940	0
159	20240802	180900	152177995	3940	3940	3940	3940	0
160	20240802	180800	152177995	3940	3940	3940	3940	0
161	20240802	180700	152177995	3940	3940	3940	3940	0
162	20240802	180600	152177995	3940	3940	3940	3940	0
163	20240802	180500	152177995	3940	3940	3940	3940	0
164	20240802	180400	152177995	3940	3940	3940	3940	0
165	20240802	180300	152177995	3940	3940	3940	3940	0
166	20240802	180200	152177995	3940	3940	3940	3940	0
167	20240802	180100	152177995	3940	3940	3940	3940	0
168	20240802	180000	152177995	3940	3940	3940	3940	0
169	20240802	175900	152177995	3940	3940	3940	3940	0
170	20240802	175800	152177995	3940	3940	3940	3940	0
171	20240802	175700	152177995	3940	3940	3940	3940	0
172	20240802	175600	152177995	3940	3940	3940	3940	0
173	20240802	175500	152177995	3940	3940	3940	3940	0
174	20240802	175400	152177995	3940	3940	3940	3940	0
175	20240802	175300	152177995	3940	3940	3940	3940	0
176	20240802	175200	152177995	3940	3940	3940	3940	0
177	20240802	175100	152177995	3940	3940	3940	3940	0
178	20240802	175000	152177995	3940	3940	3940	3940	0
179	20240802	174900	152177995	3940	3940	3940	3940	0
180	20240802	174800	152177995	3940	3940	3940	3940	0
181	20240802	174700	152177995	3940	3940	3940	3940	0
182	20240802	174600	152177995	3940	3940	3940	3940	659
183	20240802	174500	152177995	3940	3940	3940	3940	0
184	20240802	174400	152177995	3940	3940	3940	3940	0
185	20240802	174300	152177995	3940	3940	3940	3940	0
186	20240802	174200	152177995	3940	3940	3940	3940	0
187	20240802	174100	152177995	3940	3940	3940	3940	0
188	20240802	174000	152177995	3940	3940	3940	3940	0
189	20240802	173900	152177995	3940	3940	3940	3940	0
190	20240802	173800	152177995	3940	3940	3940	3940	0
191	20240802	173700	152177995	3940	3940	3940	3940	0
192	20240802	173600	152177995	3940	3940	3940	3940	0
193	20240802	173500	152177995	3940	3940	3940	3940	0
194	20240802	173400	152177995	3940	3940	3940	3940	0
195	20240802	173300	152177995	3940	3940	3940	3940	0
196	20240802	173200	152177995	3940	3940	3940	3940	0
197	20240802	173100	152177995	3940	3940	3940	3940	0
198	20240802	173000	152177995	3940	3940	3940	3940	0
199	20240802	172900	152177995	3940	3940	3940	3940	0
200	20240802	172800	152177995	3940	3940	3940	3940	0
201	20240802	172700	152177995	3940	3940	3940	3940	0
202	20240802	172600	152177995	3940	3940	3940	3940	0
203	20240802	172500	152177995	3940	3940	3940	3940	0
204	20240802	172400	152177995	3940	3940	3940	3940	0
205	20240802	172300	152177995	3940	3940	3940	3940	0
206	20240802	172200	152177995	3940	3940	3940	3940	0
207	20240802	172100	152177995	3940	3940	3940	3940	0
208	20240802	172000	152177995	3940	3940	3940	3940	0
209	20240802	171900	152177995	3940	3940	3940	3940	0
210	20240802	171800	152177995	3940	3940	3940	3940	0
211	20240802	171700	152177995	3940	3940	3940	3940	0
212	20240802	171600	152177995	3940	3940	3940	3940	659
213	20240802	171500	152177995	3940	3940	3940	3940	0
214	20240802	171400	152177995	3940	3940	3940	3940	0
215	20240802	171300	152177995	3940	3940	3940	3940	0
216	20240802	171200	152177995	3940	3940	3940	3940	0
217	20240802	171100	152177995	3940	3940	3940	3940	0
218	20240802	171000	152177995	3940	3940	3940	3940	0
219	20240802	170900	152177995	3940	3940	3940	3940	0
220	20240802	170800	152177995	3940	3940	3940	3940	0
221	20240802	170700	152177995	3940	3940	3940	3940	0
222	20240802	170600	152177995	3940	3940	3940	3940	0
223	20240802	170500	152177995	3940	3940	3940	3940	0
224	20240802	170400	152177995	3940	3940	3940	3940	0
225	20240802	170300	152177995	3940	3940	3940	3940	0
226	20240802	170200	152177995	3940	3940	3940	3940	0
227	20240802	170100	152177995	3940	3940	3940	3940	0
228	20240802	170000	152177995	3940	3940	3940	3940	0
229	20240802	165900	152177995	3940	3940	3940	3940	0
230	20240802	165800	152177995	3940	3940	3940	3940	0
231	20240802	165700	152177995	3940	3940	3940	3940	0
232	20240802	165600	152177995	3940	3940	3940	3940	0
233	20240802	165500	152177995	3940	3940	3940	3940	0
234	20240802	165400	152177995	3940	3940	3940	3940	0
235	20240802	165300	152177995	3940	3940	3940	3940	0
236	20240802	165200	152177995	3940	3940	3940	3940	0
237	20240802	165100	152177995	3940	3940	3940	3940	0
238	20240802	165000	152177995	3940	3940	3940	3940	0
239	20240802	164900	152177995	3940	3940	3940	3940	0
240	20240802	164800	152177995	3940	3940	3940	3940	0
241	20240802	164700	152177995	3940	3940	3940	3940	0
242	20240802	164600	152177995	3940	3940	3940	3940	659
243	20240802	164500	152177995	3940	3940	3940	3940	0
244	20240802	164400	152177995	3940	3940	3940	3940	0
245	20240802	164300	152177995	3940	3940	3940	3940	0
246	20240802	164200	152177995	3940	3940	3940	3940	0
247	20240802	164100	152177995	3940	3940	3940	3940	0
248	20240802	164000	152177995	3940	3940	3940	3940	0
249	20240802	163900	152177995	3940	3940	3940	3940	0
250	20240802	163800	152177995	3940	3940	3940	3940	0
251	20240802	163700	152177995	3940	3940	3940	3940	0
252	20240802	163600	152177995	3940	3940	3940	3940	0
253	20240802	163500	152177995	3940	3940	3940	3940	0
254	20240802	163400	152177995	3940	3940	3940	3940	0
255	20240802	163300	152177995	3940	3940	3940	3940	0
256	20240802	163200	152177995	3940	3940	3940	3940	0
257	20240802	163100	152177995	3940	3940	3940	3940	0
258	20240802	163000	152177995	3940	3940	3940	3940	0
259	20240802	162900	152177995	3940	3940	3940	3940	0
260	20240802	162800	152177995	3940	3940	3940	3940	0
261	20240802	162700	152177995	3940	3940	3940	3940	0
262	20240802	162600	152177995	3940	3940	3940	3940	0
263	20240802	162500	152177995	3940	3940	3940	3940	0
264	20240802	162400	152177995	3940	3940	3940	3940	0
265	20240802	162300	152177995	3940	3940	3940	3940	0
266	20240802	162200	152177995	3940	3940	3940	3940	0
267	20240802	162100	152177995	3940	3940	3940	3940	0
268	20240802	162000	152177995	3940	3940	3940	3940	0
269	20240802	161900	152177995	3940	3940	3940	3940	0
270	20240802	161800	152177995	3940	3940	3940	3940	0
271	20240802	161700	152177995	3940	3940	3940	3940	0
272	20240802	161600	152177995	3940	3940	3940	3940	659
273	20240802	161500	152177995	3940	3940	3940	3940	0
274	20240802	161400	152177995	3940	3940	3940	3940	0
275	20240802	161300	152177995	3940	3940	3940	3940	0
276	20240802	161200	152177995	3940	3940	3940	3940	0
277	20240802	161100	152177995	3940	3940	3940	3940	0
278	20240802	161000	152177995	3940	3940	3940	3940	0
279	20240802	160900	152177995	3940	3940	3940	3940	0
280	20240802	160800	152177995	3940	3940	3940	3940	0
281	20240802	160700	152177995	3940	3940	3940	3940	0
282	20240802	160600	152177995	3940	3940	3940	3940	0
283	20240802	160500	152177995	3940	3940	3940	3940	0
284	20240802	160400	152177995	3940	3940	3940	3940	0
285	20240802	160300	152177995	3940	3940	3940	3940	0
286	20240802	160200	152177995	3940	3940	3940	3940	0
287	20240802	160100	152177995	3940	3940	3940	3940	0
288	20240802	160000	152177995	3940	3940	3940	3940	0
289	20240802	155900	152177995	3940	3940	3940	3940	0
290	20240802	155800	152177995	3940	3940	3940	3940	0
291	20240802	155700	152177995	3940	3940	3940	3940	0
292	20240802	155600	152177995	3940	3940	3940	3940	0
293	20240802	155500	152177995	3940	3940	3940	3940	0
294	20240802	155400	152177995	3940	3940	3940	3940	0
295	20240802	155300	152177995	3940	3940	3940	3940	0
296	20240802	155200	152177995	3940	3940	3940	3940	0
297	20240802	155100	152177995	3940	3940	3940	3940	0
298	20240802	155000	152177995	3940	3940	3940	3940	0
299	20240802	154900	152177995	3940	3940	3940	3940	0
300	20240802	154800	152177995	3940	3940	3940	3940	0
301	20240802	154700	152177995	3940	3940	3940	3940	0
302	20240802	154600	152177995	3940	3940	3940	3940	659
303	20240802	154500	152177995	3940	3940	3940	3940	0
304	20240802	154400	152177995	3940	3940	3940	3940	0
305	20240802	154300	152177995	3940	3940	3940	3940	0
306	20240802	154200	152177995	3940	3940	3940	3940	0
307	20240802	154100	152177995	3940	3940	3940	3940	0
308	20240802	154000	152177995	3940	3940	3940	3940	0
309	20240802	153900	152177995	3940	3940	3940	3940	0
310	20240802	153800	152177995	3940	3940	3940	3940	0
311	20240802	153700	152177995	3940	3940	3940	3940	0
312	20240802	153600	152177995	3940	3940	3940	3940	0
313	20240802	153500	152177995	3940	3940	3940	3940	0
314	20240802	153400	152177995	3940	3940	3940	3940	0
315	20240802	153300	152177995	3940	3940	3940	3940	0
316	20240802	153200	152177995	3940	3940	3940	3940	0
317	20240802	153100	152177995	3940	3940	3940	3940	0
318	20240802	153000	152177995	3940	3940	3940	3940	659
319	20240802	152900	149581535	3940	3940	3940	3940	0
320	20240802	152800	149581535	3940	3940	3940	3940	0
321	20240802	152700	149581535	3940	3940	3940	3940	0
322	20240802	152600	149581535	3940	3940	3940	3940	0
323	20240802	152500	149581535	3940	3940	3940	3940	0
324	20240802	152400	149581535	3940	3940	3940	3940	0
325	20240802	152300	149581535	3940	3940	3940	3940	0
326	20240802	152200	149581535	3940	3940	3940	3940	0
327	20240802	152100	149581535	3940	3940	3940	3940	0
328	20240802	152000	149581535	3940	3940	3940	3940	0
329	20240802	151900	149581535	3940	3900	3940	3900	797
330	20240802	151800	146464585	3900	3940	3940	3900	1508
331	20240802	151700	140569185	3940	3940	3940	3940	269
332	20240802	151600	139509325	3940	3940	3940	3940	64
333	20240802	151500	139257165	3940	3940	3940	3940	0
334	20240802	151400	139257165	3940	3930	3940	3930	187
335	20240802	151300	138522195	3930	3930	3930	3930	23
336	20240802	151200	138431805	3930	3930	3930	3930	12
337	20240802	151100	138384645	3930	3915	3935	3915	46
338	20240802	151000	138204365	3935	3915	3935	3915	10
339	20240802	150900	138165195	3915	3915	3915	3915	80
340	20240802	150800	137851995	3910	3910	3910	3910	0
341	20240802	150700	137851995	3910	3925	3925	3910	2223
342	20240802	150600	129150485	3925	3925	3925	3925	84
343	20240802	150500	128820785	3925	3930	3930	3920	511
344	20240802	150400	126814295	3935	3935	3935	3935	32
345	20240802	150300	126688375	3935	3935	3935	3935	64
346	20240802	150200	126436535	3935	3935	3935	3935	0
347	20240802	150100	126436535	3935	3935	3935	3935	1
348	20240802	150000	126432600	3935	3935	3935	3935	1
349	20240802	145900	126428665	3925	3930	3930	3925	565
350	20240802	145800	124210535	3935	3935	3935	3935	1
351	20240802	145700	124206600	3935	3935	3935	3935	0
352	20240802	145600	124206600	3935	3935	3935	3935	63
353	20240802	145500	123958695	3935	3935	3935	3935	0
354	20240802	145400	123958695	3935	3935	3935	3935	1
355	20240802	145300	123954760	3935	3935	3935	3935	7
356	20240802	145200	123927215	3935	3935	3935	3935	1
357	20240802	145100	123923280	3935	3935	3935	3935	1
358	20240802	145000	123919345	3935	3935	3935	3935	62
359	20240802	144900	123675375	3935	3935	3935	3930	32
360	20240802	144800	123549605	3935	3930	3935	3930	65
361	20240802	144700	123293840	3935	3935	3935	3935	1
362	20240802	144600	123289905	3935	3935	3935	3935	2
363	20240802	144500	123282035	3935	3935	3935	3935	1
364	20240802	144400	123278100	3930	3930	3930	3930	63
365	20240802	144300	123030510	3935	3935	3935	3935	1
366	20240802	144200	123026575	3935	3930	3935	3930	15
367	20240802	144100	122967610	3925	3930	3930	3925	1253
368	20240802	144000	118044270	3930	3935	3940	3930	238
369	20240802	143900	117108795	3935	3935	3935	3930	47
370	20240802	143800	116923995	3940	3935	3940	3935	224
371	20240802	143700	116042470	3935	3935	3935	3935	256
372	20240802	143600	115035110	3935	3935	3935	3935	1
373	20240802	143500	115031175	3935	3935	3935	3935	0
374	20240802	143400	115031175	3935	3935	3935	3935	1
375	20240802	143300	115027240	3930	3940	3940	3930	301
376	20240802	143200	113844300	3935	3935	3935	3935	62
377	20240802	143100	113600330	3940	3940	3940	3940	1
378	20240802	143000	113596390	3940	3940	3940	3940	0
379	20240802	142900	113596390	3940	3940	3940	3940	1
380	20240802	142800	113592450	3940	3930	3940	3930	3
381	20240802	142700	113580640	3940	3935	3940	3935	164
382	20240802	142600	112935295	3940	3940	3940	3940	0
383	20240802	142500	112935295	3940	3940	3940	3940	64
384	20240802	142400	112683135	3940	3940	3940	3940	1
385	20240802	142300	112679195	3940	3940	3940	3940	0
386	20240802	142200	112679195	3940	3940	3940	3940	1
387	20240802	142100	112675255	3940	3940	3940	3940	0
388	20240802	142000	112675255	3940	3940	3940	3940	1
389	20240802	141900	112671315	3940	3940	3940	3940	0
390	20240802	141800	112671315	3940	3940	3940	3940	64
391	20240802	141700	112419155	3940	3940	3940	3940	0
392	20240802	141600	112419155	3940	3940	3940	3940	1
393	20240802	141500	112415215	3940	3940	3940	3940	1
394	20240802	141400	112411275	3940	3940	3940	3940	0
395	20240802	141300	112411275	3940	3940	3940	3940	1
396	20240802	141200	112407335	3940	3940	3940	3940	62
397	20240802	141100	112163055	3940	3940	3940	3940	5
398	20240802	141000	112143355	3940	3930	3940	3930	242
399	20240802	140900	111191875	3940	3930	3940	3930	1794
400	20240802	140800	104141345	3930	3930	3930	3930	1
401	20240802	140700	104137415	3930	3930	3930	3930	36
402	20240802	140600	103995935	3930	3940	3940	3930	3184
403	20240802	140500	91473995	3940	3940	3940	3940	302
404	20240802	140400	90284115	3940	3940	3940	3940	1
405	20240802	140300	90280175	3940	3940	3940	3940	1
406	20240802	140200	90276235	3940	3940	3940	3940	606
407	20240802	140100	87888595	3940	3940	3940	3940	0
408	20240802	140000	87888595	3940	3940	3940	3940	1
409	20240802	135900	87884655	3935	3960	3960	3935	6456
410	20240802	135800	62385190	3960	3960	3960	3960	0
411	20240802	135700	62385190	3960	3960	3965	3960	148
412	20240802	135600	61799105	3960	3960	3960	3960	73
413	20240802	135500	61510025	3960	3960	3960	3960	1
414	20240802	135400	61506065	3960	3955	3960	3955	79
415	20240802	135300	61193600	3960	3960	3960	3960	79
416	20240802	135200	60880760	3960	3960	3960	3960	0
417	20240802	135100	60880760	3960	3955	3960	3955	76
418	20240802	135000	60580175	3960	3960	3960	3960	1
419	20240802	134900	60576215	3955	3955	3955	3955	0
420	20240802	134800	60576215	3955	3960	3960	3955	76
421	20240802	134700	60275630	3960	3960	3960	3960	0
422	20240802	134600	60275630	3960	3960	3960	3960	64
423	20240802	134500	60022190	3960	3960	3960	3960	23
424	20240802	134400	59931110	3965	3965	3965	3965	1
425	20240802	134300	59927145	3965	3965	3965	3965	0
426	20240802	134200	59927145	3965	3955	3965	3955	24
427	20240802	134100	59832215	3970	3970	3970	3970	1
428	20240802	134000	59828245	3960	3960	3960	3960	62
429	20240802	133900	59582725	3955	3960	3960	3955	76
430	20240802	133800	59282140	3960	3960	3960	3960	0
431	20240802	133700	59282140	3960	3960	3960	3960	1
432	20240802	133600	59278180	3955	3955	3955	3955	75
433	20240802	133500	58981555	3960	3960	3960	3960	1
434	20240802	133400	58977595	3960	3960	3960	3960	62
435	20240802	133300	58732075	3960	3955	3960	3955	76
436	20240802	133200	58431490	3960	3960	3960	3960	1
437	20240802	133100	58427530	3960	3960	3960	3960	0
438	20240802	133000	58427530	3960	3965	3965	3960	68
439	20240802	132900	58158245	3965	3965	3965	3965	0
440	20240802	132800	58158245	3965	3965	3965	3965	1
441	20240802	132700	58154280	3960	3960	3960	3960	50
442	20240802	132600	57956280	3960	3960	3960	3960	1
443	20240802	132500	57952320	3960	3960	3960	3960	0
444	20240802	132400	57952320	3960	3960	3960	3955	130
445	20240802	132300	57437895	3960	3960	3960	3960	4
446	20240802	132200	57422055	3955	3955	3955	3955	0
447	20240802	132100	57422055	3955	3960	3960	3955	438
448	20240802	132000	55687950	3960	3960	3960	3960	0
449	20240802	131900	55687950	3960	3960	3960	3960	1
450	20240802	131800	55683990	3965	3965	3965	3965	0
451	20240802	131700	55683990	3965	3965	3965	3965	1
452	20240802	131600	55680025	3965	3965	3965	3965	0
453	20240802	131500	55680025	3965	3965	3965	3965	1
454	20240802	131400	55676060	3960	3960	3960	3960	63
455	20240802	131300	55426580	3955	3955	3955	3955	0
456	20240802	131200	55426580	3955	3960	3960	3955	76
457	20240802	131100	55125995	3960	3960	3960	3960	10
458	20240802	131000	55086395	3960	3960	3960	3960	1
459	20240802	130900	55082435	3955	3955	3955	3955	75
460	20240802	130800	54785810	3960	3960	3960	3960	64
461	20240802	130700	54532370	3960	3960	3960	3960	1
462	20240802	130600	54528410	3955	3955	3955	3955	75
463	20240802	130500	54231785	3960	3960	3960	3960	1
464	20240802	130400	54227825	3960	3960	3960	3960	0
465	20240802	130300	54227825	3960	3960	3960	3960	32
466	20240802	130200	54101105	3960	3960	3960	3960	69
467	20240802	130100	53827865	3960	3960	3960	3960	8
468	20240802	130000	53796185	3965	3965	3965	3965	0
469	20240802	125900	53796185	3965	3965	3965	3965	1
470	20240802	125800	53792220	3960	3960	3960	3955	102
471	20240802	125700	53388675	3960	3960	3960	3960	4
472	20240802	125600	53372835	3960	3960	3960	3960	1
473	20240802	125500	53368875	3960	3960	3960	3960	68
474	20240802	125400	53099595	3965	3965	3965	3965	1
475	20240802	125300	53095630	3960	3960	3960	3960	11
476	20240802	125200	53052070	3960	3955	3960	3955	76
477	20240802	125100	52751485	3960	3960	3960	3960	2
478	20240802	125000	52743565	3960	3960	3960	3960	1
479	20240802	124900	52739605	3960	3960	3960	3955	139
480	20240802	124800	52189540	3955	3960	3960	3955	111
481	20240802	124700	51750495	3960	3960	3960	3960	6
482	20240802	124600	51726735	3955	3955	3955	3955	75
483	20240802	124500	51430110	3960	3960	3960	3960	21
484	20240802	124400	51346950	3960	3960	3960	3960	1
485	20240802	124300	51342990	3960	3960	3960	3955	154
486	20240802	124200	50733525	3960	3960	3960	3960	0
487	20240802	124100	50733525	3960	3960	3960	3960	1
488	20240802	124000	50729565	3955	3960	3960	3955	76
489	20240802	123900	50428980	3960	3960	3960	3960	100
490	20240802	123800	50032980	3960	3960	3960	3960	1
491	20240802	123700	50029020	3955	3955	3955	3955	75
492	20240802	123600	49732395	3960	3960	3960	3960	63
493	20240802	123500	49482915	3960	3960	3960	3960	0
494	20240802	123400	49482915	3960	3955	3960	3955	76
495	20240802	123300	49182330	3960	3960	3960	3960	0
496	20240802	123200	49182330	3960	3960	3960	3960	1
497	20240802	123100	49178370	3965	3965	3965	3965	1
498	20240802	123000	49174405	3960	3960	3960	3960	63
499	20240802	122900	48924925	3965	3965	3965	3965	1
500	20240802	122800	48920960	3960	3960	3960	3960	100
501	20240802	122700	48524960	3960	3960	3960	3960	15
502	20240802	122600	48465560	3960	3960	3960	3960	0
503	20240802	122500	48465560	3960	3955	3960	3955	76
504	20240802	122400	48164975	3960	3960	3960	3960	62
505	20240802	122300	47919455	3960	3960	3960	3960	1
506	20240802	122200	47915495	3965	3965	3965	3965	1
507	20240802	122100	47911530	3960	3960	3960	3960	56
508	20240802	122000	47689770	3965	3965	3965	3965	1
509	20240802	121900	47685805	3970	3970	3970	3970	0
510	20240802	121800	47685805	3970	3970	3970	3970	1
511	20240802	121700	47681835	3960	3960	3960	3960	21
512	20240802	121600	47598675	3960	3955	3960	3955	76
513	20240802	121500	47298090	3960	3960	3960	3960	0
514	20240802	121400	47298090	3960	3960	3960	3960	1
515	20240802	121300	47294130	3955	3960	3960	3955	81
516	20240802	121200	46973745	3960	3960	3960	3960	5
517	20240802	121100	46953945	3960	3960	3960	3960	64
518	20240802	121000	46700505	3955	3960	3960	3955	85
519	20240802	120900	46364280	3960	3960	3960	3960	27
520	20240802	120800	46257360	3955	3955	3955	3955	0
521	20240802	120700	46257360	3955	3960	3960	3955	76
522	20240802	120600	45956775	3960	3960	3960	3960	138
523	20240802	120500	45410295	3960	3960	3960	3960	0
524	20240802	120400	45410295	3960	3960	3960	3960	63
525	20240802	120300	45160815	3960	3960	3960	3960	0
526	20240802	120200	45160815	3960	3955	3960	3955	93
527	20240802	120100	44792910	3960	3960	3960	3960	0
528	20240802	120000	44792910	3960	3955	3960	3955	10
529	20240802	115900	44753355	3950	3955	3955	3950	465
530	20240802	115800	42914355	3955	3955	3960	3955	81
531	20240802	115700	42593685	3955	3955	3960	3955	17
532	20240802	115600	42526445	3955	3955	3955	3955	88
533	20240802	115500	42178405	3955	3955	3960	3955	30
534	20240802	115400	42059695	3955	3955	3955	3955	16
535	20240802	115300	41996415	3955	3955	3960	3955	92
536	20240802	115200	41632550	3955	3960	3960	3955	77
537	20240802	115100	41327700	3955	3955	3960	3955	18
538	20240802	115000	41256505	3955	3955	3955	3955	17
539	20240802	114900	41189270	3955	3955	3965	3955	17
540	20240802	114800	41122025	3955	3955	3965	3955	18
541	20240802	114700	41050825	3955	3955	3955	3955	13
542	20240802	114600	40999410	3960	3960	3970	3960	67
543	20240802	114500	40734080	3960	3955	3960	3955	18
544	20240802	114400	40662870	3955	3955	3970	3955	91
545	20240802	114300	40302950	3955	3955	3955	3955	14
546	20240802	114200	40247580	3955	3955	3970	3955	18
547	20240802	114100	40176375	3955	3955	3955	3955	91
548	20240802	114000	39816470	3970	3955	3970	3955	28
549	20240802	113900	39705670	3955	3960	3960	3955	75
550	20240802	113800	39408730	3955	3955	3955	3955	75
551	20240802	113700	39112105	3960	3960	3960	3960	1
552	20240802	113600	39108145	3960	3960	3960	3960	39
553	20240802	113500	38953705	3960	3960	3960	3960	33
554	20240802	113400	38823025	3970	3970	3970	3970	0
555	20240802	113300	38823025	3970	3965	3970	3965	64
556	20240802	113200	38569260	3960	3960	3960	3960	75
557	20240802	113100	38272260	3970	3965	3970	3965	46
558	20240802	113000	38089865	3970	3970	3970	3970	1
559	20240802	112900	38085895	3960	3960	3960	3960	75
560	20240802	112800	37788895	3970	3970	3970	3970	1
561	20240802	112700	37784925	3975	3975	3975	3975	0
562	20240802	112600	37784925	3975	3970	3975	3960	109
563	20240802	112500	37352940	3960	3960	3960	3960	0
564	20240802	112400	37352940	3960	3960	3960	3960	1
565	20240802	112300	37348980	3960	3955	3960	3955	166
566	20240802	112200	36691995	3960	3960	3960	3960	16
567	20240802	112100	36628635	3960	3960	3960	3955	508
568	20240802	112000	34619455	3960	3960	3960	3955	195
569	20240802	111900	33847640	3960	3965	3965	3960	2342
570	20240802	111800	24573315	3965	3965	3965	3965	13
571	20240802	111700	24521770	3960	3965	3965	3960	76
572	20240802	111600	24220805	3965	3965	3965	3965	0
573	20240802	111500	24220805	3965	3965	3965	3965	1
574	20240802	111400	24216840	3960	3960	3960	3960	75
575	20240802	111300	23919840	3965	3965	3965	3965	64
576	20240802	111200	23666080	3965	3965	3965	3965	1
577	20240802	111100	23662115	3960	3960	3960	3960	75
578	20240802	111000	23365115	3965	3965	3965	3965	1
579	20240802	110900	23361150	3965	3965	3965	3965	20
580	20240802	110800	23281850	3965	3965	3970	3965	86
581	20240802	110700	22940855	3970	3965	3970	3965	142
582	20240802	110600	22377515	3965	3970	3970	3965	2
583	20240802	110500	22369580	3965	3970	3970	3965	76
584	20240802	110400	22068235	3970	3970	3970	3970	0
585	20240802	110300	22068235	3970	3970	3970	3970	1
586	20240802	110200	22064265	3970	3970	3970	3970	22
587	20240802	110100	21976925	3975	3970	3975	3970	63
588	20240802	110000	21726810	3970	3970	3970	3970	23
589	20240802	105900	21635500	3965	3970	3970	3965	76
590	20240802	105800	21334155	3970	3970	3970	3970	0
591	20240802	105700	21334155	3970	3965	3970	3965	77
592	20240802	105600	21028840	3970	3970	3970	3970	1
593	20240802	105500	21024870	3970	3975	3975	3970	59
594	20240802	105400	20790630	3970	3965	3970	3965	84
595	20240802	105300	20457525	3970	3970	3970	3970	0
596	20240802	105200	20457525	3970	3970	3970	3970	12
597	20240802	105100	20409885	3965	3965	3965	3965	75
598	20240802	105000	20112510	3970	3970	3970	3970	1
599	20240802	104900	20108540	3970	3970	3970	3970	56
600	20240802	104800	19886220	3985	3965	3985	3965	93
601	20240802	104700	19517365	3970	3970	3970	3970	2
602	20240802	104600	19509425	3970	3970	3970	3970	0
603	20240802	104500	19509425	3970	3965	3970	3965	78
604	20240802	104400	19200140	3970	3970	3970	3970	0
605	20240802	104300	19200140	3970	3970	3970	3970	2
606	20240802	104200	19192200	3970	3970	3970	3970	62
607	20240802	104100	18946060	3970	3970	3970	3970	2
608	20240802	104000	18938120	3970	3970	3970	3970	2
609	20240802	103900	18930180	3970	3965	3970	3965	77
610	20240802	103800	18624865	3970	3970	3970	3970	2
611	20240802	103700	18616925	3970	3970	3970	3970	0
612	20240802	103600	18616925	3970	3975	3985	3970	63
613	20240802	103500	18366795	3970	3970	3970	3970	3
614	20240802	103400	18354885	3970	3970	3985	3970	3
615	20240802	103300	18342960	3965	3965	3965	3965	75
616	20240802	103200	18045585	3970	3970	3970	3970	2
617	20240802	103100	18037645	3970	3970	3970	3970	0
618	20240802	103000	18037645	3970	3970	3970	3970	73
619	20240802	102900	17747835	3975	3975	3975	3975	64
620	20240802	102800	17493435	3975	3975	3975	3975	0
621	20240802	102700	17493435	3975	3975	3985	3975	27
622	20240802	102600	17386095	3980	3980	3980	3980	0
623	20240802	102500	17386095	3980	3985	3985	3980	63
624	20240802	102400	17135345	3985	3985	3985	3985	0
625	20240802	102300	17135345	3985	3980	3985	3980	4
626	20240802	102200	17119415	3980	3980	3985	3980	12
627	20240802	102100	17071650	3980	3980	3985	3980	29
628	20240802	102000	16956225	3985	3985	3985	3985	2
629	20240802	101900	16948255	3985	3985	3985	3985	27
630	20240802	101800	16840660	3990	3990	3990	3990	2
631	20240802	101700	16832680	3985	3990	3990	3985	25
632	20240802	101600	16733040	3985	3985	3985	3985	18
633	20240802	101500	16661310	3985	3985	3985	3985	0
634	20240802	101400	16661310	3985	3980	3985	3980	5
635	20240802	101300	16641395	3980	3980	3980	3980	0
636	20240802	101200	16641395	3980	3980	3985	3980	6
637	20240802	101100	16617500	3980	3980	3980	3980	3
638	20240802	101000	16605560	3980	3980	3980	3980	62
639	20240802	100900	16358800	3980	3980	3980	3980	4
640	20240802	100800	16342880	3975	3975	3975	3975	3
641	20240802	100700	16330955	3985	3975	3985	3975	2
642	20240802	100600	16322995	3985	3985	3985	3985	0
643	20240802	100500	16322995	3985	3975	3985	3975	2
644	20240802	100400	16315035	3995	3975	3995	3975	2
645	20240802	100300	16307065	3970	3970	3970	3970	4
646	20240802	100200	16291185	3965	3970	3995	3965	102
647	20240802	100100	15886720	3995	3995	3995	3995	0
648	20240802	100000	15886720	3995	3970	3995	3970	2
649	20240802	095900	15878755	3970	3970	3970	3970	0
650	20240802	095800	15878755	3970	3970	3995	3970	3
651	20240802	095700	15866820	3970	3970	3970	3970	64
652	20240802	095600	15612740	3970	3970	3995	3970	4
653	20240802	095500	15596835	3975	3970	3975	3970	2
654	20240802	095400	15588890	3965	3965	3965	3965	3
655	20240802	095300	15576995	3975	3965	3975	3965	2
656	20240802	095200	15569055	3965	3965	3965	3965	1
657	20240802	095100	15565090	3975	3965	3975	3965	64
658	20240802	095000	15311320	3965	3970	3970	3965	117
659	20240802	094900	14847405	3970	3970	3970	3970	9
660	20240802	094800	14811675	3975	3970	3975	3970	63
661	20240802	094700	14561560	3975	3975	3975	3975	2
662	20240802	094600	14553610	3975	3975	3995	3975	24
663	20240802	094500	14458190	3970	3970	3970	3970	0
664	20240802	094400	14458190	3970	3975	4015	3970	32
665	20240802	094300	14331045	3975	3970	3975	3970	4
666	20240802	094200	14315160	3970	3970	3995	3970	3
667	20240802	094100	14303225	3970	3970	3970	3970	0
668	20240802	094000	14303225	3970	3970	4015	3970	14
669	20240802	093900	14247215	3970	3970	3970	3970	0
670	20240802	093800	14247215	3970	3970	3995	3970	67
671	20240802	093700	13981200	3970	3970	3970	3970	2
672	20240802	093600	13973260	3970	3970	3970	3970	22
673	20240802	093500	13885920	3970	3970	3995	3970	3
674	20240802	093400	13873985	3970	3970	3970	3970	0
675	20240802	093300	13873985	3970	3970	3995	3970	3
676	20240802	093200	13862050	3965	3960	3965	3960	10
677	20240802	093100	13822415	3960	3965	3975	3955	1006
678	20240802	093000	9843475	3965	3965	3965	3965	0
679	20240802	092900	9843475	3965	3965	3965	3965	13
680	20240802	092800	9791930	3965	3965	3965	3965	2
681	20240802	092700	9784000	3960	3960	3960	3960	2
682	20240802	092600	9776080	3960	3965	3970	3960	366
683	20240802	092500	8326615	3970	3970	3970	3970	67
684	20240802	092400	8060625	3980	3980	3980	3975	4
685	20240802	092300	8044710	3970	3970	3970	3970	1
686	20240802	092200	8040740	3980	3970	3980	3970	3
687	20240802	092100	8028810	3975	3970	3975	3970	6
688	20240802	092000	8004985	3975	3975	3975	3975	12
689	20240802	091900	7957285	3975	3990	3990	3975	64
690	20240802	091800	7702870	3965	3965	3965	3965	0
691	20240802	091700	7702870	3965	3965	3965	3965	0
692	20240802	091600	7702870	3965	3965	3965	3965	0
693	20240802	091500	7702870	3965	3965	3965	3965	55
694	20240802	091400	7484795	3965	3970	3970	3965	246
695	20240802	091300	6509375	3970	3965	3970	3965	4
696	20240802	091200	6493510	3960	3970	3970	3960	337
697	20240802	091100	5155985	3975	3980	3980	3975	101
698	20240802	091000	4754280	3985	3995	4015	3985	42
699	20240802	090900	4586505	3995	3995	4030	3995	103
700	20240802	090800	4171860	3995	3990	4030	3990	107
701	20240802	090700	3741665	4030	3990	4030	3990	472
702	20240802	090600	1849480	3985	3980	3985	3980	85
703	20240802	090500	1511055	3990	3990	3990	3990	35
704	20240802	090400	1371405	3980	3980	3980	3980	0
705	20240802	090300	1371405	3980	3980	3980	3980	0
706	20240802	090200	1371405	3980	3980	3980	3980	0
707	20240802	090100	1371405	3980	3980	3980	3980	229
708	20240802	090000	459985	4000	4005	4005	3980	115