KissMeData/318020/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210500	185584255	4495	4495	4495	4495	1978
3	20240802	210400	185584255	4495	4495	4495	4495	0
4	20240802	210300	185584255	4495	4495	4495	4495	0
5	20240802	210200	185584255	4495	4495	4495	4495	0
6	20240802	210100	185584255	4495	4495	4495	4495	0
7	20240802	210000	185584255	4495	4495	4495	4495	0
8	20240802	205900	185584255	4495	4495	4495	4495	0
9	20240802	205800	185584255	4495	4495	4495	4495	0
10	20240802	205700	185584255	4495	4495	4495	4495	0
11	20240802	205600	185584255	4495	4495	4495	4495	0
12	20240802	205500	185584255	4495	4495	4495	4495	0
13	20240802	205400	185584255	4495	4495	4495	4495	0
14	20240802	205300	185584255	4495	4495	4495	4495	0
15	20240802	205200	185584255	4495	4495	4495	4495	0
16	20240802	205100	185584255	4495	4495	4495	4495	0
17	20240802	205000	185584255	4495	4495	4495	4495	0
18	20240802	204900	185584255	4495	4495	4495	4495	0
19	20240802	204800	185584255	4495	4495	4495	4495	0
20	20240802	204700	185584255	4495	4495	4495	4495	0
21	20240802	204600	185584255	4495	4495	4495	4495	0
22	20240802	204500	185584255	4495	4495	4495	4495	0
23	20240802	204400	185584255	4495	4495	4495	4495	0
24	20240802	204300	185584255	4495	4495	4495	4495	0
25	20240802	204200	185584255	4495	4495	4495	4495	0
26	20240802	204100	185584255	4495	4495	4495	4495	0
27	20240802	204000	185584255	4495	4495	4495	4495	0
28	20240802	203900	185584255	4495	4495	4495	4495	0
29	20240802	203800	185584255	4495	4495	4495	4495	0
30	20240802	203700	185584255	4495	4495	4495	4495	0
31	20240802	203600	185584255	4495	4495	4495	4495	0
32	20240802	203500	185584255	4495	4495	4495	4495	1978
33	20240802	203400	185584255	4495	4495	4495	4495	0
34	20240802	203300	185584255	4495	4495	4495	4495	0
35	20240802	203200	185584255	4495	4495	4495	4495	0
36	20240802	203100	185584255	4495	4495	4495	4495	0
37	20240802	203000	185584255	4495	4495	4495	4495	0
38	20240802	202900	185584255	4495	4495	4495	4495	0
39	20240802	202800	185584255	4495	4495	4495	4495	0
40	20240802	202700	185584255	4495	4495	4495	4495	0
41	20240802	202600	185584255	4495	4495	4495	4495	0
42	20240802	202500	185584255	4495	4495	4495	4495	0
43	20240802	202400	185584255	4495	4495	4495	4495	0
44	20240802	202300	185584255	4495	4495	4495	4495	0
45	20240802	202200	185584255	4495	4495	4495	4495	0
46	20240802	202100	185584255	4495	4495	4495	4495	0
47	20240802	202000	185584255	4495	4495	4495	4495	0
48	20240802	201900	185584255	4495	4495	4495	4495	0
49	20240802	201800	185584255	4495	4495	4495	4495	0
50	20240802	201700	185584255	4495	4495	4495	4495	0
51	20240802	201600	185584255	4495	4495	4495	4495	0
52	20240802	201500	185584255	4495	4495	4495	4495	0
53	20240802	201400	185584255	4495	4495	4495	4495	0
54	20240802	201300	185584255	4495	4495	4495	4495	0
55	20240802	201200	185584255	4495	4495	4495	4495	0
56	20240802	201100	185584255	4495	4495	4495	4495	0
57	20240802	201000	185584255	4495	4495	4495	4495	0
58	20240802	200900	185584255	4495	4495	4495	4495	0
59	20240802	200800	185584255	4495	4495	4495	4495	0
60	20240802	200700	185584255	4495	4495	4495	4495	0
61	20240802	200600	185584255	4495	4495	4495	4495	0
62	20240802	200500	185584255	4495	4495	4495	4495	1978
63	20240802	200400	185584255	4495	4495	4495	4495	0
64	20240802	200300	185584255	4495	4495	4495	4495	0
65	20240802	200200	185584255	4495	4495	4495	4495	0
66	20240802	200100	185584255	4495	4495	4495	4495	0
67	20240802	200000	185584255	4495	4495	4495	4495	0
68	20240802	195900	185584255	4495	4495	4495	4495	0
69	20240802	195800	185584255	4495	4495	4495	4495	0
70	20240802	195700	185584255	4495	4495	4495	4495	0
71	20240802	195600	185584255	4495	4495	4495	4495	0
72	20240802	195500	185584255	4495	4495	4495	4495	0
73	20240802	195400	185584255	4495	4495	4495	4495	0
74	20240802	195300	185584255	4495	4495	4495	4495	0
75	20240802	195200	185584255	4495	4495	4495	4495	0
76	20240802	195100	185584255	4495	4495	4495	4495	0
77	20240802	195000	185584255	4495	4495	4495	4495	0
78	20240802	194900	185584255	4495	4495	4495	4495	0
79	20240802	194800	185584255	4495	4495	4495	4495	0
80	20240802	194700	185584255	4495	4495	4495	4495	0
81	20240802	194600	185584255	4495	4495	4495	4495	0
82	20240802	194500	185584255	4495	4495	4495	4495	0
83	20240802	194400	185584255	4495	4495	4495	4495	0
84	20240802	194300	185584255	4495	4495	4495	4495	0
85	20240802	194200	185584255	4495	4495	4495	4495	0
86	20240802	194100	185584255	4495	4495	4495	4495	0
87	20240802	194000	185584255	4495	4495	4495	4495	0
88	20240802	193900	185584255	4495	4495	4495	4495	0
89	20240802	193800	185584255	4495	4495	4495	4495	0
90	20240802	193700	185584255	4495	4495	4495	4495	0
91	20240802	193600	185584255	4495	4495	4495	4495	0
92	20240802	193500	185584255	4495	4495	4495	4495	1978
93	20240802	193400	185584255	4495	4495	4495	4495	0
94	20240802	193300	185584255	4495	4495	4495	4495	0
95	20240802	193200	185584255	4495	4495	4495	4495	0
96	20240802	193100	185584255	4495	4495	4495	4495	0
97	20240802	193000	185584255	4495	4495	4495	4495	0
98	20240802	192900	185584255	4495	4495	4495	4495	0
99	20240802	192800	185584255	4495	4495	4495	4495	0
100	20240802	192700	185584255	4495	4495	4495	4495	0
101	20240802	192600	185584255	4495	4495	4495	4495	0
102	20240802	192500	185584255	4495	4495	4495	4495	0
103	20240802	192400	185584255	4495	4495	4495	4495	0
104	20240802	192300	185584255	4495	4495	4495	4495	0
105	20240802	192200	185584255	4495	4495	4495	4495	0
106	20240802	192100	185584255	4495	4495	4495	4495	0
107	20240802	192000	185584255	4495	4495	4495	4495	0
108	20240802	191900	185584255	4495	4495	4495	4495	0
109	20240802	191800	185584255	4495	4495	4495	4495	0
110	20240802	191700	185584255	4495	4495	4495	4495	0
111	20240802	191600	185584255	4495	4495	4495	4495	0
112	20240802	191500	185584255	4495	4495	4495	4495	0
113	20240802	191400	185584255	4495	4495	4495	4495	0
114	20240802	191300	185584255	4495	4495	4495	4495	0
115	20240802	191200	185584255	4495	4495	4495	4495	0
116	20240802	191100	185584255	4495	4495	4495	4495	0
117	20240802	191000	185584255	4495	4495	4495	4495	0
118	20240802	190900	185584255	4495	4495	4495	4495	0
119	20240802	190800	185584255	4495	4495	4495	4495	0
120	20240802	190700	185584255	4495	4495	4495	4495	0
121	20240802	190600	185584255	4495	4495	4495	4495	0
122	20240802	190500	185584255	4495	4495	4495	4495	1978
123	20240802	190400	185584255	4495	4495	4495	4495	0
124	20240802	190300	185584255	4495	4495	4495	4495	0
125	20240802	190200	185584255	4495	4495	4495	4495	0
126	20240802	190100	185584255	4495	4495	4495	4495	0
127	20240802	190000	185584255	4495	4495	4495	4495	0
128	20240802	185900	185584255	4495	4495	4495	4495	0
129	20240802	185800	185584255	4495	4495	4495	4495	0
130	20240802	185700	185584255	4495	4495	4495	4495	0
131	20240802	185600	185584255	4495	4495	4495	4495	0
132	20240802	185500	185584255	4495	4495	4495	4495	0
133	20240802	185400	185584255	4495	4495	4495	4495	0
134	20240802	185300	185584255	4495	4495	4495	4495	0
135	20240802	185200	185584255	4495	4495	4495	4495	0
136	20240802	185100	185584255	4495	4495	4495	4495	0
137	20240802	185000	185584255	4495	4495	4495	4495	0
138	20240802	184900	185584255	4495	4495	4495	4495	0
139	20240802	184800	185584255	4495	4495	4495	4495	0
140	20240802	184700	185584255	4495	4495	4495	4495	0
141	20240802	184600	185584255	4495	4495	4495	4495	0
142	20240802	184500	185584255	4495	4495	4495	4495	0
143	20240802	184400	185584255	4495	4495	4495	4495	0
144	20240802	184300	185584255	4495	4495	4495	4495	0
145	20240802	184200	185584255	4495	4495	4495	4495	0
146	20240802	184100	185584255	4495	4495	4495	4495	0
147	20240802	184000	185584255	4495	4495	4495	4495	0
148	20240802	183900	185584255	4495	4495	4495	4495	0
149	20240802	183800	185584255	4495	4495	4495	4495	0
150	20240802	183700	185584255	4495	4495	4495	4495	0
151	20240802	183600	185584255	4495	4495	4495	4495	0
152	20240802	183500	185584255	4495	4495	4495	4495	1978
153	20240802	183400	185584255	4495	4495	4495	4495	0
154	20240802	183300	185584255	4495	4495	4495	4495	0
155	20240802	183200	185584255	4495	4495	4495	4495	0
156	20240802	183100	185584255	4495	4495	4495	4495	0
157	20240802	183000	185584255	4495	4495	4495	4495	0
158	20240802	182900	185584255	4495	4495	4495	4495	0
159	20240802	182800	185584255	4495	4495	4495	4495	0
160	20240802	182700	185584255	4495	4495	4495	4495	0
161	20240802	182600	185584255	4495	4495	4495	4495	0
162	20240802	182500	185584255	4495	4495	4495	4495	0
163	20240802	182400	185584255	4495	4495	4495	4495	0
164	20240802	182300	185584255	4495	4495	4495	4495	0
165	20240802	182200	185584255	4495	4495	4495	4495	0
166	20240802	182100	185584255	4495	4495	4495	4495	0
167	20240802	182000	185584255	4495	4495	4495	4495	0
168	20240802	181900	185584255	4495	4495	4495	4495	0
169	20240802	181800	185584255	4495	4495	4495	4495	0
170	20240802	181700	185584255	4495	4495	4495	4495	0
171	20240802	181600	185584255	4495	4495	4495	4495	0
172	20240802	181500	185584255	4495	4495	4495	4495	0
173	20240802	181400	185584255	4495	4495	4495	4495	0
174	20240802	181300	185584255	4495	4495	4495	4495	0
175	20240802	181200	185584255	4495	4495	4495	4495	0
176	20240802	181100	185584255	4495	4495	4495	4495	0
177	20240802	181000	185584255	4495	4495	4495	4495	0
178	20240802	180900	185584255	4495	4495	4495	4495	0
179	20240802	180800	185584255	4495	4495	4495	4495	0
180	20240802	180700	185584255	4495	4495	4495	4495	0
181	20240802	180600	185584255	4495	4495	4495	4495	0
182	20240802	180500	185584255	4495	4495	4495	4495	1978
183	20240802	180400	185584255	4495	4495	4495	4495	0
184	20240802	180300	185584255	4495	4495	4495	4495	0
185	20240802	180200	185584255	4495	4495	4495	4495	0
186	20240802	180100	185584255	4495	4495	4495	4495	0
187	20240802	180000	185584255	4495	4495	4495	4495	0
188	20240802	175900	185584255	4495	4495	4495	4495	0
189	20240802	175800	185584255	4495	4495	4495	4495	0
190	20240802	175700	185584255	4495	4495	4495	4495	0
191	20240802	175600	185584255	4495	4495	4495	4495	0
192	20240802	175500	185584255	4495	4495	4495	4495	0
193	20240802	175400	185584255	4495	4495	4495	4495	0
194	20240802	175300	185584255	4495	4495	4495	4495	0
195	20240802	175200	185584255	4495	4495	4495	4495	0
196	20240802	175100	185584255	4495	4495	4495	4495	0
197	20240802	175000	185584255	4495	4495	4495	4495	0
198	20240802	174900	185584255	4495	4495	4495	4495	0
199	20240802	174800	185584255	4495	4495	4495	4495	0
200	20240802	174700	185584255	4495	4495	4495	4495	0
201	20240802	174600	185584255	4495	4495	4495	4495	0
202	20240802	174500	185584255	4495	4495	4495	4495	0
203	20240802	174400	185584255	4495	4495	4495	4495	0
204	20240802	174300	185584255	4495	4495	4495	4495	0
205	20240802	174200	185584255	4495	4495	4495	4495	0
206	20240802	174100	185584255	4495	4495	4495	4495	0
207	20240802	174000	185584255	4495	4495	4495	4495	0
208	20240802	173900	185584255	4495	4495	4495	4495	0
209	20240802	173800	185584255	4495	4495	4495	4495	0
210	20240802	173700	185584255	4495	4495	4495	4495	0
211	20240802	173600	185584255	4495	4495	4495	4495	0
212	20240802	173500	185584255	4495	4495	4495	4495	1978
213	20240802	173400	185584255	4495	4495	4495	4495	0
214	20240802	173300	185584255	4495	4495	4495	4495	0
215	20240802	173200	185584255	4495	4495	4495	4495	0
216	20240802	173100	185584255	4495	4495	4495	4495	0
217	20240802	173000	185584255	4495	4495	4495	4495	0
218	20240802	172900	185584255	4495	4495	4495	4495	0
219	20240802	172800	185584255	4495	4495	4495	4495	0
220	20240802	172700	185584255	4495	4495	4495	4495	0
221	20240802	172600	185584255	4495	4495	4495	4495	0
222	20240802	172500	185584255	4495	4495	4495	4495	0
223	20240802	172400	185584255	4495	4495	4495	4495	0
224	20240802	172300	185584255	4495	4495	4495	4495	0
225	20240802	172200	185584255	4495	4495	4495	4495	0
226	20240802	172100	185584255	4495	4495	4495	4495	0
227	20240802	172000	185584255	4495	4495	4495	4495	0
228	20240802	171900	185584255	4495	4495	4495	4495	0
229	20240802	171800	185584255	4495	4495	4495	4495	0
230	20240802	171700	185584255	4495	4495	4495	4495	0
231	20240802	171600	185584255	4495	4495	4495	4495	0
232	20240802	171500	185584255	4495	4495	4495	4495	0
233	20240802	171400	185584255	4495	4495	4495	4495	0
234	20240802	171300	185584255	4495	4495	4495	4495	0
235	20240802	171200	185584255	4495	4495	4495	4495	0
236	20240802	171100	185584255	4495	4495	4495	4495	0
237	20240802	171000	185584255	4495	4495	4495	4495	0
238	20240802	170900	185584255	4495	4495	4495	4495	0
239	20240802	170800	185584255	4495	4495	4495	4495	0
240	20240802	170700	185584255	4495	4495	4495	4495	0
241	20240802	170600	185584255	4495	4495	4495	4495	0
242	20240802	170500	185584255	4495	4495	4495	4495	1978
243	20240802	170400	185584255	4495	4495	4495	4495	0
244	20240802	170300	185584255	4495	4495	4495	4495	0
245	20240802	170200	185584255	4495	4495	4495	4495	0
246	20240802	170100	185584255	4495	4495	4495	4495	0
247	20240802	170000	185584255	4495	4495	4495	4495	0
248	20240802	165900	185584255	4495	4495	4495	4495	0
249	20240802	165800	185584255	4495	4495	4495	4495	0
250	20240802	165700	185584255	4495	4495	4495	4495	0
251	20240802	165600	185584255	4495	4495	4495	4495	0
252	20240802	165500	185584255	4495	4495	4495	4495	0
253	20240802	165400	185584255	4495	4495	4495	4495	0
254	20240802	165300	185584255	4495	4495	4495	4495	0
255	20240802	165200	185584255	4495	4495	4495	4495	0
256	20240802	165100	185584255	4495	4495	4495	4495	0
257	20240802	165000	185584255	4495	4495	4495	4495	0
258	20240802	164900	185584255	4495	4495	4495	4495	0
259	20240802	164800	185584255	4495	4495	4495	4495	0
260	20240802	164700	185584255	4495	4495	4495	4495	0
261	20240802	164600	185584255	4495	4495	4495	4495	0
262	20240802	164500	185584255	4495	4495	4495	4495	0
263	20240802	164400	185584255	4495	4495	4495	4495	0
264	20240802	164300	185584255	4495	4495	4495	4495	0
265	20240802	164200	185584255	4495	4495	4495	4495	0
266	20240802	164100	185584255	4495	4495	4495	4495	0
267	20240802	164000	185584255	4495	4495	4495	4495	0
268	20240802	163900	185584255	4495	4495	4495	4495	0
269	20240802	163800	185584255	4495	4495	4495	4495	0
270	20240802	163700	185584255	4495	4495	4495	4495	0
271	20240802	163600	185584255	4495	4495	4495	4495	0
272	20240802	163500	185584255	4495	4495	4495	4495	1978
273	20240802	163400	185584255	4495	4495	4495	4495	0
274	20240802	163300	185584255	4495	4495	4495	4495	0
275	20240802	163200	185584255	4495	4495	4495	4495	0
276	20240802	163100	185584255	4495	4495	4495	4495	0
277	20240802	163000	185584255	4495	4495	4495	4495	0
278	20240802	162900	185584255	4495	4495	4495	4495	0
279	20240802	162800	185584255	4495	4495	4495	4495	0
280	20240802	162700	185584255	4495	4495	4495	4495	0
281	20240802	162600	185584255	4495	4495	4495	4495	0
282	20240802	162500	185584255	4495	4495	4495	4495	0
283	20240802	162400	185584255	4495	4495	4495	4495	0
284	20240802	162300	185584255	4495	4495	4495	4495	0
285	20240802	162200	185584255	4495	4495	4495	4495	0
286	20240802	162100	185584255	4495	4495	4495	4495	0
287	20240802	162000	185584255	4495	4495	4495	4495	0
288	20240802	161900	185584255	4495	4495	4495	4495	0
289	20240802	161800	185584255	4495	4495	4495	4495	0
290	20240802	161700	185584255	4495	4495	4495	4495	0
291	20240802	161600	185584255	4495	4495	4495	4495	0
292	20240802	161500	185584255	4495	4495	4495	4495	0
293	20240802	161400	185584255	4495	4495	4495	4495	0
294	20240802	161300	185584255	4495	4495	4495	4495	0
295	20240802	161200	185584255	4495	4495	4495	4495	0
296	20240802	161100	185584255	4495	4495	4495	4495	0
297	20240802	161000	185584255	4495	4495	4495	4495	0
298	20240802	160900	185584255	4495	4495	4495	4495	0
299	20240802	160800	185584255	4495	4495	4495	4495	0
300	20240802	160700	185584255	4495	4495	4495	4495	0
301	20240802	160600	185584255	4495	4495	4495	4495	0
302	20240802	160500	185584255	4495	4495	4495	4495	1978
303	20240802	160400	185584255	4495	4495	4495	4495	0
304	20240802	160300	185584255	4495	4495	4495	4495	0
305	20240802	160200	185584255	4495	4495	4495	4495	0
306	20240802	160100	185584255	4495	4495	4495	4495	0
307	20240802	160000	185584255	4495	4495	4495	4495	0
308	20240802	155900	185584255	4495	4495	4495	4495	0
309	20240802	155800	185584255	4495	4495	4495	4495	0
310	20240802	155700	185584255	4495	4495	4495	4495	0
311	20240802	155600	185584255	4495	4495	4495	4495	0
312	20240802	155500	185584255	4495	4495	4495	4495	0
313	20240802	155400	185584255	4495	4495	4495	4495	0
314	20240802	155300	185584255	4495	4495	4495	4495	0
315	20240802	155200	185584255	4495	4495	4495	4495	0
316	20240802	155100	185584255	4495	4495	4495	4495	0
317	20240802	155000	185584255	4495	4495	4495	4495	0
318	20240802	154900	185584255	4495	4495	4495	4495	0
319	20240802	154800	185584255	4495	4495	4495	4495	0
320	20240802	154700	185584255	4495	4495	4495	4495	0
321	20240802	154600	185584255	4495	4495	4495	4495	0
322	20240802	154500	185584255	4495	4495	4495	4495	0
323	20240802	154400	185584255	4495	4495	4495	4495	0
324	20240802	154300	185584255	4495	4495	4495	4495	0
325	20240802	154200	185584255	4495	4495	4495	4495	0
326	20240802	154100	185584255	4495	4495	4495	4495	0
327	20240802	154000	185584255	4495	4495	4495	4495	0
328	20240802	153900	185584255	4495	4495	4495	4495	0
329	20240802	153800	185584255	4495	4495	4495	4495	0
330	20240802	153700	185584255	4495	4495	4495	4495	0
331	20240802	153600	185584255	4495	4495	4495	4495	0
332	20240802	153500	185584255	4495	4495	4495	4495	1978
333	20240802	153400	185584255	4495	4495	4495	4495	0
334	20240802	153300	185584255	4495	4495	4495	4495	0
335	20240802	153200	185584255	4495	4495	4495	4495	0
336	20240802	153100	185584255	4495	4495	4495	4495	0
337	20240802	153000	185584255	4495	4495	4495	4495	1978
338	20240802	152900	176693145	4495	4495	4495	4495	0
339	20240802	152800	176693145	4495	4495	4495	4495	0
340	20240802	152700	176693145	4495	4495	4495	4495	0
341	20240802	152600	176693145	4495	4495	4495	4495	0
342	20240802	152500	176693145	4495	4495	4495	4495	0
343	20240802	152400	176693145	4495	4495	4495	4495	0
344	20240802	152300	176693145	4495	4495	4495	4495	0
345	20240802	152200	176693145	4495	4495	4495	4495	0
346	20240802	152100	176693145	4495	4495	4495	4495	0
347	20240802	152000	176693145	4495	4495	4495	4495	0
348	20240802	151900	176693145	4495	4405	4500	4405	2378
349	20240802	151800	166197800	4430	4400	4430	4380	1074
350	20240802	151700	161471495	4405	4405	4405	4405	0
351	20240802	151600	161471495	4405	4395	4405	4395	1361
352	20240802	151500	155483370	4400	4375	4400	4375	357
353	20240802	151400	153917845	4370	4370	4370	4370	0
354	20240802	151300	153917845	4370	4370	4370	4370	460
355	20240802	151200	151907645	4370	4335	4370	4335	14
356	20240802	151100	151846560	4375	4345	4375	4330	814
357	20240802	151000	148313305	4375	4375	4375	4345	64
358	20240802	150900	148035165	4365	4375	4375	4365	1057
359	20240802	150800	143421345	4375	4375	4375	4375	2
360	20240802	150700	143412595	4375	4375	4375	4375	0
361	20240802	150600	143412595	4375	4375	4375	4375	1
362	20240802	150500	143408220	4365	4375	4375	4365	13
363	20240802	150400	143351415	4365	4375	4375	4365	3
364	20240802	150300	143338300	4375	4375	4375	4375	6
365	20240802	150200	143312050	4345	4375	4375	4345	2
366	20240802	150100	143303330	4345	4345	4345	4345	40
367	20240802	150000	143129530	4375	4375	4375	4375	4
368	20240802	145900	143112030	4375	4375	4375	4375	0
369	20240802	145800	143112030	4375	4375	4375	4375	1
370	20240802	145700	143107655	4345	4355	4355	4345	978
371	20240802	145600	138852580	4375	4355	4375	4355	43
372	20240802	145500	138664515	4375	4360	4375	4350	247
373	20240802	145400	137587435	4380	4380	4380	4380	0
374	20240802	145300	137587435	4380	4365	4380	4360	404
375	20240802	145200	135825730	4365	4380	4380	4365	114
376	20240802	145100	135327510	4380	4375	4380	4375	21
377	20240802	145000	135235615	4385	4385	4385	4385	1
378	20240802	144900	135231230	4375	4370	4375	4370	333
379	20240802	144800	133774485	4375	4370	4375	4370	194
380	20240802	144700	132926700	4375	4360	4375	4360	83
381	20240802	144600	132564325	4360	4370	4370	4360	213
382	20240802	144500	131633595	4360	4360	4360	4360	27
383	20240802	144400	131515875	4355	4355	4355	4355	0
384	20240802	144300	131515875	4355	4355	4355	4355	0
385	20240802	144200	131515875	4355	4355	4355	4355	108
386	20240802	144100	131045535	4355	4355	4355	4355	0
387	20240802	144000	131045535	4355	4355	4355	4355	0
388	20240802	143900	131045535	4355	4355	4355	4355	27
389	20240802	143800	130927950	4355	4365	4370	4355	114
390	20240802	143700	130431335	4360	4360	4360	4360	5
391	20240802	143600	130409535	4360	4360	4360	4360	3
392	20240802	143500	130396455	4360	4365	4365	4360	75
393	20240802	143400	130069425	4360	4360	4360	4360	0
394	20240802	143300	130069425	4360	4360	4360	4360	51
395	20240802	143200	129847065	4360	4360	4360	4360	965
396	20240802	143100	125639665	4365	4365	4365	4365	0
397	20240802	143000	125639665	4365	4365	4365	4365	100
398	20240802	142900	125203165	4375	4375	4375	4375	1
399	20240802	142800	125198790	4365	4365	4365	4365	15
400	20240802	142700	125133315	4375	4370	4375	4370	75
401	20240802	142600	124805560	4365	4365	4365	4365	275
402	20240802	142500	123605185	4370	4370	4370	4370	1
403	20240802	142400	123600815	4370	4370	4370	4370	31
404	20240802	142300	123465345	4370	4370	4370	4370	1
405	20240802	142200	123460975	4370	4365	4370	4365	9
406	20240802	142100	123421665	4375	4375	4375	4375	2
407	20240802	142000	123412915	4360	4370	4380	4360	27
408	20240802	141900	123294845	4370	4375	4375	4360	1010
409	20240802	141800	118885800	4390	4390	4390	4390	0
410	20240802	141700	118885800	4390	4390	4390	4390	0
411	20240802	141600	118885800	4390	4390	4390	4390	0
412	20240802	141500	118885800	4390	4390	4390	4390	1
413	20240802	141400	118881410	4380	4390	4390	4380	308
414	20240802	141300	117531525	4390	4390	4390	4390	0
415	20240802	141200	117531525	4390	4390	4390	4390	0
416	20240802	141100	117531525	4390	4390	4390	4390	72
417	20240802	141000	117215445	4400	4400	4400	4400	0
418	20240802	140900	117215445	4400	4400	4400	4400	0
419	20240802	140800	117215445	4400	4400	4400	4400	0
420	20240802	140700	117215445	4400	4400	4400	4400	500
421	20240802	140600	115015445	4400	4395	4400	4395	16
422	20240802	140500	114945120	4405	4405	4405	4405	10
423	20240802	140400	114901070	4405	4405	4405	4405	0
424	20240802	140300	114901070	4405	4405	4405	4405	0
425	20240802	140200	114901070	4405	4405	4405	4405	0
426	20240802	140100	114901070	4405	4405	4405	4405	1
427	20240802	140000	114896665	4395	4395	4395	4395	96
428	20240802	135900	114474745	4390	4390	4390	4390	0
429	20240802	135800	114474745	4390	4390	4390	4390	0
430	20240802	135700	114474745	4390	4390	4390	4390	0
431	20240802	135600	114474745	4390	4390	4390	4390	0
432	20240802	135500	114474745	4390	4390	4390	4390	0
433	20240802	135400	114474745	4390	4390	4390	4390	128
434	20240802	135300	113912825	4390	4390	4390	4385	801
435	20240802	135200	110398275	4395	4395	4395	4395	0
436	20240802	135100	110398275	4395	4395	4395	4395	1
437	20240802	135000	110393880	4390	4390	4390	4390	0
438	20240802	134900	110393880	4390	4400	4400	4390	332
439	20240802	134800	108934395	4405	4405	4405	4405	1
440	20240802	134700	108929990	4395	4395	4395	4395	140
441	20240802	134600	108314690	4405	4405	4405	4405	10
442	20240802	134500	108270640	4410	4405	4410	4405	200
443	20240802	134400	107389590	4405	4405	4405	4405	0
444	20240802	134300	107389590	4405	4405	4405	4405	0
445	20240802	134200	107389590	4405	4405	4405	4405	0
446	20240802	134100	107389590	4405	4405	4405	4405	100
447	20240802	134000	106949090	4405	4405	4405	4405	132
448	20240802	133900	106367630	4405	4405	4405	4405	11
449	20240802	133800	106319175	4405	4405	4405	4405	0
450	20240802	133700	106319175	4405	4405	4405	4405	0
451	20240802	133600	106319175	4405	4405	4405	4405	113
452	20240802	133500	105821410	4405	4405	4405	4405	0
453	20240802	133400	105821410	4405	4405	4405	4405	1
454	20240802	133300	105817005	4390	4400	4400	4390	233
455	20240802	133200	104792620	4405	4405	4405	4405	0
456	20240802	133100	104792620	4405	4405	4405	4405	1
457	20240802	133000	104788215	4400	4400	4400	4400	100
458	20240802	132900	104348215	4400	4400	4400	4400	0
459	20240802	132800	104348215	4400	4405	4405	4400	190
460	20240802	132700	103511765	4410	4410	4410	4410	0
461	20240802	132600	103511765	4410	4410	4410	4410	0
462	20240802	132500	103511765	4410	4410	4410	4410	0
463	20240802	132400	103511765	4410	4410	4410	4410	0
464	20240802	132300	103511765	4410	4410	4410	4410	0
465	20240802	132200	103511765	4410	4410	4410	4410	0
466	20240802	132100	103511765	4410	4410	4410	4410	0
467	20240802	132000	103511765	4410	4410	4410	4410	0
468	20240802	131900	103511765	4410	4410	4410	4410	0
469	20240802	131800	103511765	4410	4390	4410	4390	2
470	20240802	131700	103502965	4390	4390	4390	4390	0
471	20240802	131600	103502965	4390	4400	4400	4390	3
472	20240802	131500	103489780	4410	4410	4410	4410	10
473	20240802	131400	103445680	4410	4410	4410	4410	0
474	20240802	131300	103445680	4410	4410	4410	4410	10
475	20240802	131200	103401580	4410	4410	4410	4410	20
476	20240802	131100	103313380	4410	4410	4410	4410	0
477	20240802	131000	103313380	4410	4410	4410	4410	10
478	20240802	130900	103269280	4410	4410	4410	4410	162
479	20240802	130800	102554860	4385	4385	4385	4385	0
480	20240802	130700	102554860	4385	4385	4385	4385	50
481	20240802	130600	102335610	4385	4385	4385	4385	0
482	20240802	130500	102335610	4385	4385	4385	4385	4
483	20240802	130400	102318070	4385	4385	4385	4385	65
484	20240802	130300	102033045	4385	4385	4385	4385	0
485	20240802	130200	102033045	4385	4390	4390	4385	251
486	20240802	130100	100931755	4425	4395	4425	4385	355
487	20240802	130000	99372855	4395	4395	4395	4395	257
488	20240802	125900	98243340	4425	4425	4425	4425	0
489	20240802	125800	98243340	4425	4425	4425	4425	0
490	20240802	125700	98243340	4425	4425	4425	4425	0
491	20240802	125600	98243340	4425	4425	4425	4425	1
492	20240802	125500	98238915	4425	4400	4425	4395	129
493	20240802	125400	97671925	4425	4425	4425	4425	0
494	20240802	125300	97671925	4425	4425	4425	4425	0
495	20240802	125200	97671925	4425	4425	4425	4425	0
496	20240802	125100	97671925	4425	4425	4425	4425	0
497	20240802	125000	97671925	4425	4425	4425	4425	0
498	20240802	124900	97671925	4425	4425	4425	4425	1
499	20240802	124800	97667500	4395	4425	4425	4395	2
500	20240802	124700	97658680	4400	4400	4400	4400	246
501	20240802	124600	96576280	4400	4405	4405	4400	248
502	20240802	124500	95484980	4425	4425	4425	4425	10
503	20240802	124400	95440730	4430	4430	4430	4430	0
504	20240802	124300	95440730	4430	4430	4430	4430	0
505	20240802	124200	95440730	4430	4430	4430	4430	0
506	20240802	124100	95440730	4430	4430	4430	4430	0
507	20240802	124000	95440730	4430	4430	4430	4430	0
508	20240802	123900	95440730	4430	4430	4430	4430	1
509	20240802	123800	95436300	4400	4400	4400	4400	172
510	20240802	123700	94679500	4430	4430	4430	4430	1
511	20240802	123600	94675070	4400	4430	4430	4400	466
512	20240802	123500	92617370	4430	4405	4430	4405	41
513	20240802	123400	92436740	4430	4430	4430	4430	0
514	20240802	123300	92436740	4430	4430	4430	4430	0
515	20240802	123200	92436740	4430	4430	4430	4430	50
516	20240802	123100	92215240	4430	4430	4430	4430	0
517	20240802	123000	92215240	4430	4430	4430	4430	9
518	20240802	122900	92175370	4430	4430	4430	4430	0
519	20240802	122800	92175370	4430	4430	4430	4430	187
520	20240802	122700	91346960	4420	4420	4420	4420	129
521	20240802	122600	90776780	4415	4410	4415	4410	121
522	20240802	122500	90242800	4400	4420	4420	4400	88
523	20240802	122400	89855075	4435	4435	4435	4435	1
524	20240802	122300	89850640	4430	4430	4430	4430	324
525	20240802	122200	88415320	4430	4430	4430	4430	100
526	20240802	122100	87972320	4430	4410	4430	4410	108
527	20240802	122000	87494980	4405	4405	4405	4405	30
528	20240802	121900	87362830	4410	4405	4410	4400	313
529	20240802	121800	85985105	4410	4410	4410	4410	46
530	20240802	121700	85782245	4410	4410	4410	4410	0
531	20240802	121600	85782245	4410	4410	4410	4410	1
532	20240802	121500	85777835	4400	4400	4400	4400	0
533	20240802	121400	85777835	4400	4405	4405	4400	485
534	20240802	121300	83643785	4405	4405	4405	4405	0
535	20240802	121200	83643785	4405	4405	4405	4405	0
536	20240802	121100	83643785	4405	4405	4405	4405	224
537	20240802	121000	82657065	4405	4405	4405	4405	0
538	20240802	120900	82657065	4405	4405	4405	4405	0
539	20240802	120800	82657065	4405	4405	4405	4405	118
540	20240802	120700	82137275	4405	4405	4405	4405	118
541	20240802	120600	81617485	4410	4410	4410	4410	14
542	20240802	120500	81555745	4410	4410	4410	4410	314
543	20240802	120400	80171005	4410	4410	4410	4410	0
544	20240802	120300	80171005	4410	4410	4410	4410	227
545	20240802	120200	79169935	4405	4405	4405	4405	32
546	20240802	120100	79028975	4410	4410	4410	4410	6
547	20240802	120000	79002515	4415	4415	4415	4415	2
548	20240802	115900	78993685	4405	4420	4420	4405	417
549	20240802	115800	77156500	4430	4430	4430	4430	0
550	20240802	115700	77156500	4430	4430	4430	4430	0
551	20240802	115600	77156500	4430	4430	4430	4430	0
552	20240802	115500	77156500	4430	4430	4430	4430	1
553	20240802	115400	77152070	4425	4425	4425	4425	0
554	20240802	115300	77152070	4425	4425	4425	4425	0
555	20240802	115200	77152070	4425	4425	4425	4425	86
556	20240802	115100	76771520	4405	4405	4405	4405	0
557	20240802	115000	76771520	4405	4405	4430	4405	11
558	20240802	114900	76723040	4405	4405	4410	4405	108
559	20240802	114800	76246800	4405	4415	4435	4405	163
560	20240802	114700	75527920	4415	4415	4440	4415	20
561	20240802	114600	75439595	4415	4415	4440	4415	210
562	20240802	114500	74507645	4415	4415	4440	4415	20
563	20240802	114400	74419320	4415	4415	4440	4415	20
564	20240802	114300	74330995	4415	4415	4440	4415	19
565	20240802	114200	74247085	4415	4415	4415	4415	60
566	20240802	114100	73982185	4415	4415	4445	4415	12
567	20240802	114000	73929175	4415	4415	4415	4415	0
568	20240802	113900	73929175	4415	4410	4415	4410	43
569	20240802	113800	73739370	4410	4410	4410	4410	50
570	20240802	113700	73518870	4410	4410	4410	4410	85
571	20240802	113600	73144020	4415	4415	4415	4415	127
572	20240802	113500	72583315	4420	4420	4420	4420	67
573	20240802	113400	72287175	4420	4420	4425	4420	483
574	20240802	113300	70152260	4425	4430	4430	4425	91
575	20240802	113200	69749385	4430	4430	4430	4430	0
576	20240802	113100	69749385	4430	4430	4430	4425	1061
577	20240802	113000	65054400	4430	4430	4430	4430	151
578	20240802	112900	64385470	4430	4430	4430	4430	261
579	20240802	112800	63229240	4435	4435	4435	4435	55
580	20240802	112700	62985315	4445	4450	4450	4435	1275
581	20240802	112600	57316730	4475	4475	4475	4475	0
582	20240802	112500	57316730	4475	4475	4475	4475	0
583	20240802	112400	57316730	4475	4475	4475	4475	1
584	20240802	112300	57312255	4450	4450	4450	4450	0
585	20240802	112200	57312255	4450	4450	4450	4450	0
586	20240802	112100	57312255	4450	4450	4450	4450	0
587	20240802	112000	57312255	4450	4450	4450	4450	145
588	20240802	111900	56667005	4480	4480	4480	4480	0
589	20240802	111800	56667005	4480	4480	4480	4480	1
590	20240802	111700	56662525	4450	4450	4450	4450	0
591	20240802	111600	56662525	4450	4450	4450	4450	0
592	20240802	111500	56662525	4450	4450	4450	4450	250
593	20240802	111400	55550025	4450	4475	4480	4450	124
594	20240802	111300	54994810	4450	4450	4450	4450	0
595	20240802	111200	54994810	4450	4450	4450	4450	1
596	20240802	111100	54990360	4475	4475	4475	4475	1
597	20240802	111000	54985885	4450	4450	4450	4450	0
598	20240802	110900	54985885	4450	4450	4450	4450	0
599	20240802	110800	54985885	4450	4450	4450	4450	0
600	20240802	110700	54985885	4450	4450	4450	4450	1
601	20240802	110600	54981435	4475	4475	4475	4475	1
602	20240802	110500	54976960	4445	4445	4445	4445	0
603	20240802	110400	54976960	4445	4445	4445	4445	0
604	20240802	110300	54976960	4445	4445	4445	4445	20
605	20240802	110200	54888060	4445	4445	4445	4445	0
606	20240802	110100	54888060	4445	4445	4445	4445	0
607	20240802	110000	54888060	4445	4455	4455	4445	304
608	20240802	105900	53534355	4455	4455	4455	4455	91
609	20240802	105800	53128950	4480	4480	4480	4480	0
610	20240802	105700	53128950	4480	4480	4480	4480	10
611	20240802	105600	53084150	4480	4480	4480	4480	0
612	20240802	105500	53084150	4480	4480	4480	4480	0
613	20240802	105400	53084150	4480	4480	4480	4480	9
614	20240802	105300	53043830	4480	4480	4480	4480	0
615	20240802	105200	53043830	4480	4480	4480	4480	78
616	20240802	105100	52694390	4480	4480	4480	4480	0
617	20240802	105000	52694390	4480	4480	4480	4480	0
618	20240802	104900	52694390	4480	4480	4480	4480	0
619	20240802	104800	52694390	4480	4480	4480	4480	82
620	20240802	104700	52327030	4460	4460	4460	4460	0
621	20240802	104600	52327030	4460	4460	4460	4460	257
622	20240802	104500	51180810	4485	4485	4485	4485	0
623	20240802	104400	51180810	4485	4485	4485	4485	0
624	20240802	104300	51180810	4485	4485	4485	4485	0
625	20240802	104200	51180810	4485	4485	4485	4485	0
626	20240802	104100	51180810	4485	4485	4485	4485	0
627	20240802	104000	51180810	4485	4480	4485	4480	100
628	20240802	103900	50732645	4485	4485	4485	4485	0
629	20240802	103800	50732645	4485	4485	4485	4485	0
630	20240802	103700	50732645	4485	4485	4485	4485	0
631	20240802	103600	50732645	4485	4485	4485	4485	0
632	20240802	103500	50732645	4485	4485	4485	4485	0
633	20240802	103400	50732645	4485	4485	4485	4485	0
634	20240802	103300	50732645	4485	4485	4485	4485	0
635	20240802	103200	50732645	4485	4485	4485	4485	0
636	20240802	103100	50732645	4485	4455	4485	4455	7
637	20240802	103000	50701410	4455	4460	4460	4455	209
638	20240802	102900	49770210	4460	4460	4460	4460	0
639	20240802	102800	49770210	4460	4460	4460	4460	0
640	20240802	102700	49770210	4460	4460	4460	4460	0
641	20240802	102600	49770210	4460	4460	4460	4460	28
642	20240802	102500	49645330	4485	4485	4485	4485	0
643	20240802	102400	49645330	4485	4485	4485	4485	1
644	20240802	102300	49640845	4460	4460	4460	4460	1
645	20240802	102200	49636385	4485	4485	4485	4485	1
646	20240802	102100	49631900	4460	4485	4485	4460	252
647	20240802	102000	48502980	4455	4465	4465	4455	389
648	20240802	101900	46769025	4490	4470	4490	4465	92
649	20240802	101800	46358145	4495	4495	4495	4495	0
650	20240802	101700	46358145	4495	4495	4495	4495	0
651	20240802	101600	46358145	4495	4470	4495	4470	2
652	20240802	101500	46349180	4470	4470	4470	4470	0
653	20240802	101400	46349180	4470	4470	4470	4470	6
654	20240802	101300	46322360	4495	4495	4495	4495	0
655	20240802	101200	46322360	4495	4495	4495	4495	9
656	20240802	101100	46281905	4500	4500	4500	4500	0
657	20240802	101000	46281905	4500	4500	4500	4500	0
658	20240802	100900	46281905	4500	4500	4500	4500	0
659	20240802	100800	46281905	4500	4495	4500	4495	18
660	20240802	100700	46200990	4495	4495	4495	4495	3
661	20240802	100600	46187505	4505	4505	4505	4505	0
662	20240802	100500	46187505	4505	4505	4505	4505	0
663	20240802	100400	46187505	4505	4505	4505	4505	0
664	20240802	100300	46187505	4505	4505	4505	4505	0
665	20240802	100200	46187505	4505	4505	4505	4505	0
666	20240802	100100	46187505	4505	4505	4505	4505	1
667	20240802	100000	46183000	4530	4530	4530	4530	0
668	20240802	095900	46183000	4530	4470	4530	4460	501
669	20240802	095800	43940800	4465	4465	4465	4465	2
670	20240802	095700	43931870	4470	4470	4470	4470	12
671	20240802	095600	43878230	4470	4475	4475	4470	19
672	20240802	095500	43793285	4475	4480	4480	4475	10
673	20240802	095400	43748525	4500	4500	4500	4480	103
674	20240802	095300	43287045	4475	4475	4475	4475	0
675	20240802	095200	43287045	4475	4475	4475	4475	0
676	20240802	095100	43287045	4475	4475	4475	4475	1
677	20240802	095000	43282570	4505	4505	4505	4480	47
678	20240802	094900	43071885	4530	4530	4530	4530	0
679	20240802	094800	43071885	4530	4530	4530	4530	0
680	20240802	094700	43071885	4530	4530	4530	4530	0
681	20240802	094600	43071885	4530	4500	4530	4500	199
682	20240802	094500	42175540	4500	4500	4500	4500	1
683	20240802	094400	42171040	4470	4500	4500	4470	101
684	20240802	094300	41716570	4500	4500	4500	4500	1
685	20240802	094200	41712070	4525	4485	4525	4485	150
686	20240802	094100	41037150	4485	4460	4485	4460	34
687	20240802	094000	40884960	4490	4490	4490	4490	1
688	20240802	093900	40880470	4490	4490	4490	4460	152
689	20240802	093800	40199490	4525	4525	4525	4525	0
690	20240802	093700	40199490	4525	4525	4525	4525	20
691	20240802	093600	40108990	4530	4530	4530	4530	151
692	20240802	093500	39424960	4535	4450	4535	4450	711
693	20240802	093400	36257240	4445	4445	4445	4445	0
694	20240802	093300	36257240	4445	4445	4445	4445	0
695	20240802	093200	36257240	4445	4445	4445	4445	74
696	20240802	093100	35928310	4445	4445	4445	4445	1
697	20240802	093000	35923865	4445	4445	4445	4445	0
698	20240802	092900	35923865	4445	4445	4445	4445	100
699	20240802	092800	35479365	4430	4425	4430	4425	255
700	20240802	092700	34350985	4425	4445	4445	4420	261
701	20240802	092600	33195360	4445	4430	4445	4430	34
702	20240802	092500	33044425	4445	4430	4445	4430	282
703	20240802	092400	31793665	4450	4450	4450	4450	0
704	20240802	092300	31793665	4450	4450	4450	4450	10
705	20240802	092200	31749165	4455	4440	4455	4430	609
706	20240802	092100	29047740	4445	4470	4470	4445	501
707	20240802	092000	26820770	4450	4450	4450	4440	1168
708	20240802	091900	21625175	4440	4445	4450	4440	202
709	20240802	091800	20727780	4450	4450	4450	4450	101
710	20240802	091700	20278330	4430	4430	4430	4430	33
711	20240802	091600	20132140	4450	4485	4485	4450	401
712	20240802	091500	18343295	4475	4480	4485	4470	686
713	20240802	091400	15272630	4485	4485	4485	4485	247
714	20240802	091300	14164835	4510	4510	4510	4510	14
715	20240802	091200	14101695	4510	4500	4510	4500	14
716	20240802	091100	14038685	4490	4495	4495	4490	135
717	20240802	091000	13431940	4500	4500	4500	4500	8
718	20240802	090900	13395940	4500	4495	4500	4495	186
719	20240802	090800	12559820	4495	4495	4495	4495	21
720	20240802	090700	12465425	4495	4490	4495	4480	183
721	20240802	090600	11645210	4490	4490	4490	4490	140
722	20240802	090500	11016610	4490	4495	4495	4490	113
723	20240802	090400	10508730	4515	4500	4515	4500	90
724	20240802	090300	10103600	4490	4515	4515	4490	257
725	20240802	090200	8947170	4535	4535	4535	4535	1
726	20240802	090100	8942635	4540	4540	4540	4540	17
727	20240802	090000	8865455	4480	4550	4550	4480	1950