KissMeData/339770/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211000	522876060	9210	9210	9210	9210	660
3	20240802	210900	522876060	9210	9210	9210	9210	0
4	20240802	210800	522876060	9210	9210	9210	9210	0
5	20240802	210700	522876060	9210	9210	9210	9210	0
6	20240802	210600	522876060	9210	9210	9210	9210	0
7	20240802	210500	522876060	9210	9210	9210	9210	0
8	20240802	210400	522876060	9210	9210	9210	9210	0
9	20240802	210300	522876060	9210	9210	9210	9210	0
10	20240802	210200	522876060	9210	9210	9210	9210	0
11	20240802	210100	522876060	9210	9210	9210	9210	0
12	20240802	210000	522876060	9210	9210	9210	9210	0
13	20240802	205900	522876060	9210	9210	9210	9210	0
14	20240802	205800	522876060	9210	9210	9210	9210	0
15	20240802	205700	522876060	9210	9210	9210	9210	0
16	20240802	205600	522876060	9210	9210	9210	9210	0
17	20240802	205500	522876060	9210	9210	9210	9210	0
18	20240802	205400	522876060	9210	9210	9210	9210	0
19	20240802	205300	522876060	9210	9210	9210	9210	0
20	20240802	205200	522876060	9210	9210	9210	9210	0
21	20240802	205100	522876060	9210	9210	9210	9210	0
22	20240802	205000	522876060	9210	9210	9210	9210	0
23	20240802	204900	522876060	9210	9210	9210	9210	0
24	20240802	204800	522876060	9210	9210	9210	9210	0
25	20240802	204700	522876060	9210	9210	9210	9210	0
26	20240802	204600	522876060	9210	9210	9210	9210	0
27	20240802	204500	522876060	9210	9210	9210	9210	0
28	20240802	204400	522876060	9210	9210	9210	9210	0
29	20240802	204300	522876060	9210	9210	9210	9210	0
30	20240802	204200	522876060	9210	9210	9210	9210	0
31	20240802	204100	522876060	9210	9210	9210	9210	0
32	20240802	204000	522876060	9210	9210	9210	9210	660
33	20240802	203900	522876060	9210	9210	9210	9210	0
34	20240802	203800	522876060	9210	9210	9210	9210	0
35	20240802	203700	522876060	9210	9210	9210	9210	0
36	20240802	203600	522876060	9210	9210	9210	9210	0
37	20240802	203500	522876060	9210	9210	9210	9210	0
38	20240802	203400	522876060	9210	9210	9210	9210	0
39	20240802	203300	522876060	9210	9210	9210	9210	0
40	20240802	203200	522876060	9210	9210	9210	9210	0
41	20240802	203100	522876060	9210	9210	9210	9210	0
42	20240802	203000	522876060	9210	9210	9210	9210	0
43	20240802	202900	522876060	9210	9210	9210	9210	0
44	20240802	202800	522876060	9210	9210	9210	9210	0
45	20240802	202700	522876060	9210	9210	9210	9210	0
46	20240802	202600	522876060	9210	9210	9210	9210	0
47	20240802	202500	522876060	9210	9210	9210	9210	0
48	20240802	202400	522876060	9210	9210	9210	9210	0
49	20240802	202300	522876060	9210	9210	9210	9210	0
50	20240802	202200	522876060	9210	9210	9210	9210	0
51	20240802	202100	522876060	9210	9210	9210	9210	0
52	20240802	202000	522876060	9210	9210	9210	9210	0
53	20240802	201900	522876060	9210	9210	9210	9210	0
54	20240802	201800	522876060	9210	9210	9210	9210	0
55	20240802	201700	522876060	9210	9210	9210	9210	0
56	20240802	201600	522876060	9210	9210	9210	9210	0
57	20240802	201500	522876060	9210	9210	9210	9210	0
58	20240802	201400	522876060	9210	9210	9210	9210	0
59	20240802	201300	522876060	9210	9210	9210	9210	0
60	20240802	201200	522876060	9210	9210	9210	9210	0
61	20240802	201100	522876060	9210	9210	9210	9210	0
62	20240802	201000	522876060	9210	9210	9210	9210	660
63	20240802	200900	522876060	9210	9210	9210	9210	0
64	20240802	200800	522876060	9210	9210	9210	9210	0
65	20240802	200700	522876060	9210	9210	9210	9210	0
66	20240802	200600	522876060	9210	9210	9210	9210	0
67	20240802	200500	522876060	9210	9210	9210	9210	0
68	20240802	200400	522876060	9210	9210	9210	9210	0
69	20240802	200300	522876060	9210	9210	9210	9210	0
70	20240802	200200	522876060	9210	9210	9210	9210	0
71	20240802	200100	522876060	9210	9210	9210	9210	0
72	20240802	200000	522876060	9210	9210	9210	9210	0
73	20240802	195900	522876060	9210	9210	9210	9210	0
74	20240802	195800	522876060	9210	9210	9210	9210	0
75	20240802	195700	522876060	9210	9210	9210	9210	0
76	20240802	195600	522876060	9210	9210	9210	9210	0
77	20240802	195500	522876060	9210	9210	9210	9210	0
78	20240802	195400	522876060	9210	9210	9210	9210	0
79	20240802	195300	522876060	9210	9210	9210	9210	0
80	20240802	195200	522876060	9210	9210	9210	9210	0
81	20240802	195100	522876060	9210	9210	9210	9210	0
82	20240802	195000	522876060	9210	9210	9210	9210	0
83	20240802	194900	522876060	9210	9210	9210	9210	0
84	20240802	194800	522876060	9210	9210	9210	9210	0
85	20240802	194700	522876060	9210	9210	9210	9210	0
86	20240802	194600	522876060	9210	9210	9210	9210	0
87	20240802	194500	522876060	9210	9210	9210	9210	0
88	20240802	194400	522876060	9210	9210	9210	9210	0
89	20240802	194300	522876060	9210	9210	9210	9210	0
90	20240802	194200	522876060	9210	9210	9210	9210	0
91	20240802	194100	522876060	9210	9210	9210	9210	0
92	20240802	194000	522876060	9210	9210	9210	9210	660
93	20240802	193900	522876060	9210	9210	9210	9210	0
94	20240802	193800	522876060	9210	9210	9210	9210	0
95	20240802	193700	522876060	9210	9210	9210	9210	0
96	20240802	193600	522876060	9210	9210	9210	9210	0
97	20240802	193500	522876060	9210	9210	9210	9210	0
98	20240802	193400	522876060	9210	9210	9210	9210	0
99	20240802	193300	522876060	9210	9210	9210	9210	0
100	20240802	193200	522876060	9210	9210	9210	9210	0
101	20240802	193100	522876060	9210	9210	9210	9210	0
102	20240802	193000	522876060	9210	9210	9210	9210	0
103	20240802	192900	522876060	9210	9210	9210	9210	0
104	20240802	192800	522876060	9210	9210	9210	9210	0
105	20240802	192700	522876060	9210	9210	9210	9210	0
106	20240802	192600	522876060	9210	9210	9210	9210	0
107	20240802	192500	522876060	9210	9210	9210	9210	0
108	20240802	192400	522876060	9210	9210	9210	9210	0
109	20240802	192300	522876060	9210	9210	9210	9210	0
110	20240802	192200	522876060	9210	9210	9210	9210	0
111	20240802	192100	522876060	9210	9210	9210	9210	0
112	20240802	192000	522876060	9210	9210	9210	9210	0
113	20240802	191900	522876060	9210	9210	9210	9210	0
114	20240802	191800	522876060	9210	9210	9210	9210	0
115	20240802	191700	522876060	9210	9210	9210	9210	0
116	20240802	191600	522876060	9210	9210	9210	9210	0
117	20240802	191500	522876060	9210	9210	9210	9210	0
118	20240802	191400	522876060	9210	9210	9210	9210	0
119	20240802	191300	522876060	9210	9210	9210	9210	0
120	20240802	191200	522876060	9210	9210	9210	9210	0
121	20240802	191100	522876060	9210	9210	9210	9210	0
122	20240802	191000	522876060	9210	9210	9210	9210	660
123	20240802	190900	522876060	9210	9210	9210	9210	0
124	20240802	190800	522876060	9210	9210	9210	9210	0
125	20240802	190700	522876060	9210	9210	9210	9210	0
126	20240802	190600	522876060	9210	9210	9210	9210	0
127	20240802	190500	522876060	9210	9210	9210	9210	0
128	20240802	190400	522876060	9210	9210	9210	9210	0
129	20240802	190300	522876060	9210	9210	9210	9210	0
130	20240802	190200	522876060	9210	9210	9210	9210	0
131	20240802	190100	522876060	9210	9210	9210	9210	0
132	20240802	190000	522876060	9210	9210	9210	9210	0
133	20240802	185900	522876060	9210	9210	9210	9210	0
134	20240802	185800	522876060	9210	9210	9210	9210	0
135	20240802	185700	522876060	9210	9210	9210	9210	0
136	20240802	185600	522876060	9210	9210	9210	9210	0
137	20240802	185500	522876060	9210	9210	9210	9210	0
138	20240802	185400	522876060	9210	9210	9210	9210	0
139	20240802	185300	522876060	9210	9210	9210	9210	0
140	20240802	185200	522876060	9210	9210	9210	9210	0
141	20240802	185100	522876060	9210	9210	9210	9210	0
142	20240802	185000	522876060	9210	9210	9210	9210	0
143	20240802	184900	522876060	9210	9210	9210	9210	0
144	20240802	184800	522876060	9210	9210	9210	9210	0
145	20240802	184700	522876060	9210	9210	9210	9210	0
146	20240802	184600	522876060	9210	9210	9210	9210	0
147	20240802	184500	522876060	9210	9210	9210	9210	0
148	20240802	184400	522876060	9210	9210	9210	9210	0
149	20240802	184300	522876060	9210	9210	9210	9210	0
150	20240802	184200	522876060	9210	9210	9210	9210	0
151	20240802	184100	522876060	9210	9210	9210	9210	0
152	20240802	184000	522876060	9210	9210	9210	9210	660
153	20240802	183900	522876060	9210	9210	9210	9210	0
154	20240802	183800	522876060	9210	9210	9210	9210	0
155	20240802	183700	522876060	9210	9210	9210	9210	0
156	20240802	183600	522876060	9210	9210	9210	9210	0
157	20240802	183500	522876060	9210	9210	9210	9210	0
158	20240802	183400	522876060	9210	9210	9210	9210	0
159	20240802	183300	522876060	9210	9210	9210	9210	0
160	20240802	183200	522876060	9210	9210	9210	9210	0
161	20240802	183100	522876060	9210	9210	9210	9210	0
162	20240802	183000	522876060	9210	9210	9210	9210	0
163	20240802	182900	522876060	9210	9210	9210	9210	0
164	20240802	182800	522876060	9210	9210	9210	9210	0
165	20240802	182700	522876060	9210	9210	9210	9210	0
166	20240802	182600	522876060	9210	9210	9210	9210	0
167	20240802	182500	522876060	9210	9210	9210	9210	0
168	20240802	182400	522876060	9210	9210	9210	9210	0
169	20240802	182300	522876060	9210	9210	9210	9210	0
170	20240802	182200	522876060	9210	9210	9210	9210	0
171	20240802	182100	522876060	9210	9210	9210	9210	0
172	20240802	182000	522876060	9210	9210	9210	9210	0
173	20240802	181900	522876060	9210	9210	9210	9210	0
174	20240802	181800	522876060	9210	9210	9210	9210	0
175	20240802	181700	522876060	9210	9210	9210	9210	0
176	20240802	181600	522876060	9210	9210	9210	9210	0
177	20240802	181500	522876060	9210	9210	9210	9210	0
178	20240802	181400	522876060	9210	9210	9210	9210	0
179	20240802	181300	522876060	9210	9210	9210	9210	0
180	20240802	181200	522876060	9210	9210	9210	9210	0
181	20240802	181100	522876060	9210	9210	9210	9210	0
182	20240802	181000	522876060	9210	9210	9210	9210	660
183	20240802	180900	522876060	9210	9210	9210	9210	0
184	20240802	180800	522876060	9210	9210	9210	9210	0
185	20240802	180700	522876060	9210	9210	9210	9210	0
186	20240802	180600	522876060	9210	9210	9210	9210	0
187	20240802	180500	522876060	9210	9210	9210	9210	0
188	20240802	180400	522876060	9210	9210	9210	9210	0
189	20240802	180300	522876060	9210	9210	9210	9210	0
190	20240802	180200	522876060	9210	9210	9210	9210	0
191	20240802	180100	522876060	9210	9210	9210	9210	0
192	20240802	180000	522876060	9210	9210	9210	9210	0
193	20240802	175900	522876060	9210	9210	9210	9210	0
194	20240802	175800	522876060	9210	9210	9210	9210	0
195	20240802	175700	522876060	9210	9210	9210	9210	0
196	20240802	175600	522876060	9210	9210	9210	9210	0
197	20240802	175500	522876060	9210	9210	9210	9210	0
198	20240802	175400	522876060	9210	9210	9210	9210	0
199	20240802	175300	522876060	9210	9210	9210	9210	0
200	20240802	175200	522876060	9210	9210	9210	9210	0
201	20240802	175100	522876060	9210	9210	9210	9210	0
202	20240802	175000	522876060	9210	9210	9210	9210	0
203	20240802	174900	522876060	9210	9210	9210	9210	0
204	20240802	174800	522876060	9210	9210	9210	9210	0
205	20240802	174700	522876060	9210	9210	9210	9210	0
206	20240802	174600	522876060	9210	9210	9210	9210	0
207	20240802	174500	522876060	9210	9210	9210	9210	0
208	20240802	174400	522876060	9210	9210	9210	9210	0
209	20240802	174300	522876060	9210	9210	9210	9210	0
210	20240802	174200	522876060	9210	9210	9210	9210	0
211	20240802	174100	522876060	9210	9210	9210	9210	0
212	20240802	174000	522876060	9210	9210	9210	9210	660
213	20240802	173900	522876060	9210	9210	9210	9210	0
214	20240802	173800	522876060	9210	9210	9210	9210	0
215	20240802	173700	522876060	9210	9210	9210	9210	0
216	20240802	173600	522876060	9210	9210	9210	9210	0
217	20240802	173500	522876060	9210	9210	9210	9210	0
218	20240802	173400	522876060	9210	9210	9210	9210	0
219	20240802	173300	522876060	9210	9210	9210	9210	0
220	20240802	173200	522876060	9210	9210	9210	9210	0
221	20240802	173100	522876060	9210	9210	9210	9210	0
222	20240802	173000	522876060	9210	9210	9210	9210	0
223	20240802	172900	522876060	9210	9210	9210	9210	0
224	20240802	172800	522876060	9210	9210	9210	9210	0
225	20240802	172700	522876060	9210	9210	9210	9210	0
226	20240802	172600	522876060	9210	9210	9210	9210	0
227	20240802	172500	522876060	9210	9210	9210	9210	0
228	20240802	172400	522876060	9210	9210	9210	9210	0
229	20240802	172300	522876060	9210	9210	9210	9210	0
230	20240802	172200	522876060	9210	9210	9210	9210	0
231	20240802	172100	522876060	9210	9210	9210	9210	0
232	20240802	172000	522876060	9210	9210	9210	9210	0
233	20240802	171900	522876060	9210	9210	9210	9210	0
234	20240802	171800	522876060	9210	9210	9210	9210	0
235	20240802	171700	522876060	9210	9210	9210	9210	0
236	20240802	171600	522876060	9210	9210	9210	9210	0
237	20240802	171500	522876060	9210	9210	9210	9210	0
238	20240802	171400	522876060	9210	9210	9210	9210	0
239	20240802	171300	522876060	9210	9210	9210	9210	0
240	20240802	171200	522876060	9210	9210	9210	9210	0
241	20240802	171100	522876060	9210	9210	9210	9210	0
242	20240802	171000	522876060	9210	9210	9210	9210	660
243	20240802	170900	522876060	9210	9210	9210	9210	0
244	20240802	170800	522876060	9210	9210	9210	9210	0
245	20240802	170700	522876060	9210	9210	9210	9210	0
246	20240802	170600	522876060	9210	9210	9210	9210	0
247	20240802	170500	522876060	9210	9210	9210	9210	0
248	20240802	170400	522876060	9210	9210	9210	9210	0
249	20240802	170300	522876060	9210	9210	9210	9210	0
250	20240802	170200	522876060	9210	9210	9210	9210	0
251	20240802	170100	522876060	9210	9210	9210	9210	0
252	20240802	170000	522876060	9210	9210	9210	9210	0
253	20240802	165900	522876060	9210	9210	9210	9210	0
254	20240802	165800	522876060	9210	9210	9210	9210	0
255	20240802	165700	522876060	9210	9210	9210	9210	0
256	20240802	165600	522876060	9210	9210	9210	9210	0
257	20240802	165500	522876060	9210	9210	9210	9210	0
258	20240802	165400	522876060	9210	9210	9210	9210	0
259	20240802	165300	522876060	9210	9210	9210	9210	0
260	20240802	165200	522876060	9210	9210	9210	9210	0
261	20240802	165100	522876060	9210	9210	9210	9210	0
262	20240802	165000	522876060	9210	9210	9210	9210	0
263	20240802	164900	522876060	9210	9210	9210	9210	0
264	20240802	164800	522876060	9210	9210	9210	9210	0
265	20240802	164700	522876060	9210	9210	9210	9210	0
266	20240802	164600	522876060	9210	9210	9210	9210	0
267	20240802	164500	522876060	9210	9210	9210	9210	0
268	20240802	164400	522876060	9210	9210	9210	9210	0
269	20240802	164300	522876060	9210	9210	9210	9210	0
270	20240802	164200	522876060	9210	9210	9210	9210	0
271	20240802	164100	522876060	9210	9210	9210	9210	0
272	20240802	164000	522876060	9210	9210	9210	9210	660
273	20240802	163900	522876060	9210	9210	9210	9210	0
274	20240802	163800	522876060	9210	9210	9210	9210	0
275	20240802	163700	522876060	9210	9210	9210	9210	0
276	20240802	163600	522876060	9210	9210	9210	9210	0
277	20240802	163500	522876060	9210	9210	9210	9210	0
278	20240802	163400	522876060	9210	9210	9210	9210	0
279	20240802	163300	522876060	9210	9210	9210	9210	0
280	20240802	163200	522876060	9210	9210	9210	9210	0
281	20240802	163100	522876060	9210	9210	9210	9210	0
282	20240802	163000	522876060	9210	9210	9210	9210	0
283	20240802	162900	522876060	9210	9210	9210	9210	0
284	20240802	162800	522876060	9210	9210	9210	9210	0
285	20240802	162700	522876060	9210	9210	9210	9210	0
286	20240802	162600	522876060	9210	9210	9210	9210	0
287	20240802	162500	522876060	9210	9210	9210	9210	0
288	20240802	162400	522876060	9210	9210	9210	9210	0
289	20240802	162300	522876060	9210	9210	9210	9210	0
290	20240802	162200	522876060	9210	9210	9210	9210	0
291	20240802	162100	522876060	9210	9210	9210	9210	0
292	20240802	162000	522876060	9210	9210	9210	9210	0
293	20240802	161900	522876060	9210	9210	9210	9210	0
294	20240802	161800	522876060	9210	9210	9210	9210	0
295	20240802	161700	522876060	9210	9210	9210	9210	0
296	20240802	161600	522876060	9210	9210	9210	9210	0
297	20240802	161500	522876060	9210	9210	9210	9210	0
298	20240802	161400	522876060	9210	9210	9210	9210	0
299	20240802	161300	522876060	9210	9210	9210	9210	0
300	20240802	161200	522876060	9210	9210	9210	9210	0
301	20240802	161100	522876060	9210	9210	9210	9210	0
302	20240802	161000	522876060	9210	9210	9210	9210	660
303	20240802	160900	522876060	9210	9210	9210	9210	0
304	20240802	160800	522876060	9210	9210	9210	9210	0
305	20240802	160700	522876060	9210	9210	9210	9210	0
306	20240802	160600	522876060	9210	9210	9210	9210	0
307	20240802	160500	522876060	9210	9210	9210	9210	0
308	20240802	160400	522876060	9210	9210	9210	9210	0
309	20240802	160300	522876060	9210	9210	9210	9210	0
310	20240802	160200	522876060	9210	9210	9210	9210	0
311	20240802	160100	522876060	9210	9210	9210	9210	0
312	20240802	160000	522876060	9210	9210	9210	9210	0
313	20240802	155900	522876060	9210	9210	9210	9210	0
314	20240802	155800	522876060	9210	9210	9210	9210	0
315	20240802	155700	522876060	9210	9210	9210	9210	0
316	20240802	155600	522876060	9210	9210	9210	9210	0
317	20240802	155500	522876060	9210	9210	9210	9210	0
318	20240802	155400	522876060	9210	9210	9210	9210	0
319	20240802	155300	522876060	9210	9210	9210	9210	0
320	20240802	155200	522876060	9210	9210	9210	9210	0
321	20240802	155100	522876060	9210	9210	9210	9210	0
322	20240802	155000	522876060	9210	9210	9210	9210	0
323	20240802	154900	522876060	9210	9210	9210	9210	0
324	20240802	154800	522876060	9210	9210	9210	9210	0
325	20240802	154700	522876060	9210	9210	9210	9210	0
326	20240802	154600	522876060	9210	9210	9210	9210	0
327	20240802	154500	522876060	9210	9210	9210	9210	0
328	20240802	154400	522876060	9210	9210	9210	9210	0
329	20240802	154300	522876060	9210	9210	9210	9210	0
330	20240802	154200	522876060	9210	9210	9210	9210	0
331	20240802	154100	522876060	9210	9210	9210	9210	0
332	20240802	154000	522876060	9210	9210	9210	9210	660
333	20240802	153900	522876060	9210	9210	9210	9210	0
334	20240802	153800	522876060	9210	9210	9210	9210	0
335	20240802	153700	522876060	9210	9210	9210	9210	0
336	20240802	153600	522876060	9210	9210	9210	9210	0
337	20240802	153500	522876060	9210	9210	9210	9210	0
338	20240802	153400	522876060	9210	9210	9210	9210	0
339	20240802	153300	522876060	9210	9210	9210	9210	0
340	20240802	153200	522876060	9210	9210	9210	9210	0
341	20240802	153100	522876060	9210	9210	9210	9210	0
342	20240802	153000	522876060	9210	9210	9210	9210	660
343	20240802	152900	516797460	9210	9210	9210	9210	0
344	20240802	152800	516797460	9210	9210	9210	9210	0
345	20240802	152700	516797460	9210	9210	9210	9210	0
346	20240802	152600	516797460	9210	9210	9210	9210	0
347	20240802	152500	516797460	9210	9210	9210	9210	0
348	20240802	152400	516797460	9210	9210	9210	9210	0
349	20240802	152300	516797460	9210	9210	9210	9210	0
350	20240802	152200	516797460	9210	9210	9210	9210	0
351	20240802	152100	516797460	9210	9210	9210	9210	0
352	20240802	152000	516797460	9210	9210	9210	9210	0
353	20240802	151900	516797460	9210	9220	9220	9210	100
354	20240802	151800	515875730	9240	9240	9240	9240	0
355	20240802	151700	515875730	9240	9240	9250	9220	235
356	20240802	151600	513707550	9220	9220	9220	9220	1
357	20240802	151500	513698330	9220	9220	9220	9220	0
358	20240802	151400	513698330	9220	9220	9220	9220	1
359	20240802	151300	513689110	9260	9260	9260	9260	0
360	20240802	151200	513689110	9260	9220	9260	9220	2
361	20240802	151100	513670630	9220	9250	9250	9220	285
362	20240802	151000	511042650	9230	9230	9230	9230	1
363	20240802	150900	511033420	9250	9240	9250	9240	40
364	20240802	150800	510663630	9220	9220	9220	9220	1
365	20240802	150700	510654410	9250	9250	9250	9250	0
366	20240802	150600	510654410	9250	9240	9250	9220	451
367	20240802	150500	506490040	9300	9300	9300	9300	1
368	20240802	150400	506480740	9260	9240	9260	9240	246
369	20240802	150300	504202960	9240	9240	9240	9240	0
370	20240802	150200	504202960	9240	9240	9240	9240	1
371	20240802	150100	504193720	9240	9240	9240	9240	0
372	20240802	150000	504193720	9240	9220	9260	9210	983
373	20240802	145900	495129660	9230	9230	9230	9230	0
374	20240802	145800	495129660	9230	9230	9230	9230	0
375	20240802	145700	495129660	9230	9230	9230	9230	1000
376	20240802	145600	485899660	9260	9260	9260	9260	83
377	20240802	145500	485131080	9230	9260	9260	9230	722
378	20240802	145400	478462440	9260	9260	9260	9260	10
379	20240802	145300	478369840	9260	9260	9260	9260	0
380	20240802	145200	478369840	9260	9260	9260	9260	1
381	20240802	145100	478360580	9270	9270	9270	9270	0
382	20240802	145000	478360580	9270	9270	9270	9270	12
383	20240802	144900	478249340	9270	9270	9270	9270	50
384	20240802	144800	477785840	9270	9270	9270	9270	4
385	20240802	144700	477748760	9260	9260	9260	9260	0
386	20240802	144600	477748760	9260	9260	9260	9260	0
387	20240802	144500	477748760	9260	9250	9270	9250	515
388	20240802	144400	472980080	9240	9260	9260	9240	797
389	20240802	144300	465612690	9270	9270	9270	9270	15
390	20240802	144200	465473640	9290	9290	9290	9290	0
391	20240802	144100	465473640	9290	9290	9290	9290	0
392	20240802	144000	465473640	9290	9270	9290	9270	648
393	20240802	143900	459459910	9270	9270	9270	9270	0
394	20240802	143800	459459910	9270	9280	9280	9270	341
395	20240802	143700	456295640	9290	9290	9290	9290	0
396	20240802	143600	456295640	9290	9290	9290	9290	0
397	20240802	143500	456295640	9290	9290	9360	9290	1049
398	20240802	143400	446521360	9280	9280	9280	9280	0
399	20240802	143300	446521360	9280	9290	9290	9280	337
400	20240802	143200	443390660	9280	9280	9280	9280	0
401	20240802	143100	443390660	9280	9280	9280	9280	0
402	20240802	143000	443390660	9280	9340	9340	9280	363
403	20240802	142900	440006930	9250	9250	9250	9250	0
404	20240802	142800	440006930	9250	9290	9290	9250	122
405	20240802	142700	438876840	9280	9290	9350	9280	11
406	20240802	142600	438774180	9280	9280	9280	9280	224
407	20240802	142500	436695460	9270	9340	9360	9270	400
408	20240802	142400	432957280	9350	9350	9350	9350	100
409	20240802	142300	432022280	9350	9340	9350	9340	38
410	20240802	142200	431667340	9350	9350	9350	9350	0
411	20240802	142100	431667340	9350	9350	9350	9350	4
412	20240802	142000	431629940	9350	9340	9350	9340	338
413	20240802	141900	428471700	9350	9350	9350	9350	31
414	20240802	141800	428181850	9290	9290	9290	9290	0
415	20240802	141700	428181850	9290	9290	9290	9290	22
416	20240802	141600	427977470	9290	9320	9360	9290	689
417	20240802	141500	421551810	9300	9280	9300	9250	435
418	20240802	141400	417522590	9290	9290	9290	9290	0
419	20240802	141300	417522590	9290	9280	9290	9280	25
420	20240802	141200	417290580	9300	9320	9320	9290	583
421	20240802	141100	411871170	9330	9320	9350	9320	317
422	20240802	141000	408911390	9340	9360	9360	9320	68
423	20240802	140900	408275990	9380	9380	9380	9380	0
424	20240802	140800	408275990	9380	9380	9380	9380	0
425	20240802	140700	408275990	9380	9380	9380	9380	4
426	20240802	140600	408238470	9390	9360	9390	9360	267
427	20240802	140500	405734540	9370	9300	9370	9280	308
428	20240802	140400	402857240	9320	9320	9320	9320	1
429	20240802	140300	402847920	9330	9330	9330	9330	0
430	20240802	140200	402847920	9330	9330	9330	9330	0
431	20240802	140100	402847920	9330	9320	9340	9320	96
432	20240802	140000	401952380	9320	9310	9320	9280	444
433	20240802	135900	397826620	9320	9320	9320	9320	0
434	20240802	135800	397826620	9320	9320	9320	9320	0
435	20240802	135700	397826620	9320	9330	9330	9300	105
436	20240802	135600	396848420	9340	9330	9360	9320	762
437	20240802	135500	389728300	9330	9280	9330	9270	95
438	20240802	135400	388844650	9290	9290	9290	9290	0
439	20240802	135300	388844650	9290	9300	9300	9280	280
440	20240802	135200	386243430	9310	9310	9310	9310	1
441	20240802	135100	386234120	9310	9330	9340	9310	681
442	20240802	135000	379884080	9330	9300	9330	9290	501
443	20240802	134900	375221240	9310	9350	9350	9310	672
444	20240802	134800	368956410	9350	9350	9350	9350	1
445	20240802	134700	368947060	9380	9380	9390	9380	100
446	20240802	134600	368008910	9370	9390	9400	9340	232
447	20240802	134500	365828550	9390	9340	9390	9340	74
448	20240802	134400	365134470	9440	9440	9440	9440	0
449	20240802	134300	365134470	9440	9440	9440	9440	0
450	20240802	134200	365134470	9440	9440	9440	9440	0
451	20240802	134100	365134470	9440	9420	9440	9340	311
452	20240802	134000	362201560	9420	9410	9420	9410	178
453	20240802	133900	360525780	9420	9420	9420	9330	3
454	20240802	133800	360497610	9320	9320	9320	9320	1
455	20240802	133700	360488290	9420	9420	9420	9420	0
456	20240802	133600	360488290	9420	9410	9420	9400	251
457	20240802	133500	358125400	9410	9390	9410	9390	81
458	20240802	133400	357364140	9400	9400	9400	9400	0
459	20240802	133300	357364140	9400	9400	9400	9400	0
460	20240802	133200	357364140	9400	9400	9400	9400	0
461	20240802	133100	357364140	9400	9420	9420	9320	96
462	20240802	133000	356461220	9420	9330	9420	9330	282
463	20240802	132900	353815970	9340	9340	9340	9340	0
464	20240802	132800	353815970	9340	9350	9380	9320	124
465	20240802	132700	352656780	9340	9400	9400	9340	2
466	20240802	132600	352638040	9330	9400	9400	9330	242
467	20240802	132500	350364220	9400	9390	9400	9350	374
468	20240802	132400	346857840	9350	9350	9350	9350	0
469	20240802	132300	346857840	9350	9350	9350	9350	0
470	20240802	132200	346857840	9350	9350	9350	9350	0
471	20240802	132100	346857840	9350	9390	9390	9350	162
472	20240802	132000	345336700	9390	9370	9390	9360	198
473	20240802	131900	343480240	9330	9330	9330	9330	0
474	20240802	131800	343480240	9330	9330	9330	9330	0
475	20240802	131700	343480240	9330	9330	9330	9330	0
476	20240802	131600	343480240	9330	9350	9370	9330	225
477	20240802	131500	341373880	9350	9320	9350	9300	205
478	20240802	131400	339464380	9320	9320	9320	9320	0
479	20240802	131300	339464380	9320	9320	9320	9320	0
480	20240802	131200	339464380	9320	9320	9320	9320	20
481	20240802	131100	339277980	9320	9350	9360	9320	326
482	20240802	131000	336229720	9350	9350	9350	9350	309
483	20240802	130900	333340570	9350	9340	9350	9340	53
484	20240802	130800	332845410	9310	9310	9310	9310	0
485	20240802	130700	332845410	9310	9310	9310	9310	0
486	20240802	130600	332845410	9310	9310	9310	9310	0
487	20240802	130500	332845410	9310	9300	9310	9300	37
488	20240802	130400	332500950	9310	9310	9310	9310	0
489	20240802	130300	332500950	9310	9310	9310	9310	0
490	20240802	130200	332500950	9310	9310	9310	9310	2
491	20240802	130100	332482330	9310	9350	9350	9310	123
492	20240802	130000	331332480	9350	9330	9350	9330	160
493	20240802	125900	329837340	9300	9300	9300	9300	100
494	20240802	125800	328907340	9300	9300	9300	9300	200
495	20240802	125700	327047340	9300	9300	9300	9300	0
496	20240802	125600	327047340	9300	9340	9340	9300	322
497	20240802	125500	324040270	9340	9340	9340	9330	74
498	20240802	125400	323349120	9320	9320	9320	9320	0
499	20240802	125300	323349120	9320	9350	9350	9320	12
500	20240802	125200	323237250	9350	9350	9350	9350	0
501	20240802	125100	323237250	9350	9350	9350	9350	175
502	20240802	125000	321601000	9350	9310	9350	9310	151
503	20240802	124900	320191330	9300	9310	9310	9300	100
504	20240802	124800	319261230	9310	9310	9310	9310	0
505	20240802	124700	319261230	9310	9310	9310	9310	0
506	20240802	124600	319261230	9310	9310	9310	9310	210
507	20240802	124500	317306130	9310	9310	9310	9310	75
508	20240802	124400	316607880	9300	9300	9300	9300	0
509	20240802	124300	316607880	9300	9300	9300	9300	0
510	20240802	124200	316607880	9300	9310	9310	9300	564
511	20240802	124100	311360590	9310	9340	9350	9310	322
512	20240802	124000	308353400	9340	9340	9340	9340	71
513	20240802	123900	307690260	9350	9350	9350	9350	0
514	20240802	123800	307690260	9350	9350	9350	9350	0
515	20240802	123700	307690260	9350	9350	9350	9350	0
516	20240802	123600	307690260	9350	9350	9350	9340	237
517	20240802	123500	305474410	9350	9340	9350	9330	134
518	20240802	123400	304222530	9320	9320	9320	9320	0
519	20240802	123300	304222530	9320	9320	9320	9320	0
520	20240802	123200	304222530	9320	9320	9320	9320	0
521	20240802	123100	304222530	9320	9310	9320	9310	45
522	20240802	123000	303803540	9310	9310	9310	9300	383
523	20240802	122900	300239810	9310	9310	9310	9310	0
524	20240802	122800	300239810	9310	9310	9310	9310	0
525	20240802	122700	300239810	9310	9310	9310	9310	365
526	20240802	122600	296841660	9310	9350	9350	9310	319
527	20240802	122500	293859530	9350	9340	9350	9340	74
528	20240802	122400	293168040	9340	9340	9340	9340	5
529	20240802	122300	293121340	9340	9340	9340	9340	1
530	20240802	122200	293112000	9300	9310	9310	9300	30
531	20240802	122100	292832980	9340	9340	9340	9340	159
532	20240802	122000	291347920	9340	9300	9340	9300	191
533	20240802	121900	289565850	9300	9300	9300	9300	0
534	20240802	121800	289565850	9300	9300	9300	9300	0
535	20240802	121700	289565850	9300	9300	9300	9300	0
536	20240802	121600	289565850	9300	9330	9330	9300	224
537	20240802	121500	287476050	9330	9310	9330	9310	363
538	20240802	121400	284092570	9310	9300	9310	9300	48
539	20240802	121300	283645990	9270	9270	9270	9270	0
540	20240802	121200	283645990	9270	9270	9270	9270	0
541	20240802	121100	283645990	9270	9270	9270	9270	20
542	20240802	121000	283460590	9250	9250	9250	9250	0
543	20240802	120900	283460590	9250	9260	9260	9230	149
544	20240802	120800	282082570	9270	9270	9270	9270	1
545	20240802	120700	282073300	9270	9270	9270	9270	11
546	20240802	120600	281971330	9280	9280	9280	9240	444
547	20240802	120500	277859180	9280	9240	9280	9240	79
548	20240802	120400	277126170	9240	9240	9240	9240	0
549	20240802	120300	277126170	9240	9240	9240	9240	0
550	20240802	120200	277126170	9240	9240	9240	9240	0
551	20240802	120100	277126170	9240	9280	9280	9240	102
552	20240802	120000	276179740	9280	9270	9280	9240	185
553	20240802	115900	274463770	9280	9280	9280	9280	2
554	20240802	115800	274445210	9300	9300	9300	9300	0
555	20240802	115700	274445210	9300	9300	9300	9300	0
556	20240802	115600	274445210	9300	9280	9300	9280	391
557	20240802	115500	270813970	9280	9260	9280	9250	139
558	20240802	115400	269525960	9280	9280	9280	9280	0
559	20240802	115300	269525960	9280	9280	9280	9280	56
560	20240802	115200	269006280	9310	9310	9310	9310	0
561	20240802	115100	269006280	9310	9290	9310	9290	156
562	20240802	115000	267555040	9290	9270	9290	9270	143
563	20240802	114900	266228900	9250	9250	9250	9250	0
564	20240802	114800	266228900	9250	9250	9250	9250	0
565	20240802	114700	266228900	9250	9260	9260	9250	139
566	20240802	114600	264943080	9260	9260	9270	9260	178
567	20240802	114500	263294120	9240	9220	9270	9220	47
568	20240802	114400	262858980	9220	9250	9250	9220	1596
569	20240802	114300	248126200	9270	9250	9270	9250	13
570	20240802	114200	248005930	9250	9250	9250	9250	0
571	20240802	114100	248005930	9250	9310	9320	9250	778
572	20240802	114000	240783240	9310	9310	9310	9310	59
573	20240802	113900	240233950	9310	9310	9310	9310	0
574	20240802	113800	240233950	9310	9310	9310	9310	50
575	20240802	113700	239768450	9330	9330	9330	9330	0
576	20240802	113600	239768450	9330	9310	9330	9310	240
577	20240802	113500	237531660	9310	9300	9310	9300	132
578	20240802	113400	236303470	9280	9280	9280	9280	0
579	20240802	113300	236303470	9280	9280	9280	9280	0
580	20240802	113200	236303470	9280	9280	9280	9280	172
581	20240802	113100	234707310	9290	9330	9330	9290	176
582	20240802	113000	233067790	9330	9320	9330	9320	157
583	20240802	112900	231603090	9320	9320	9320	9320	0
584	20240802	112800	231603090	9320	9330	9330	9320	2
585	20240802	112700	231584440	9260	9260	9260	9260	0
586	20240802	112600	231584440	9260	9310	9330	9260	318
587	20240802	112500	228619490	9310	9290	9310	9270	173
588	20240802	112400	227013460	9290	9290	9290	9290	0
589	20240802	112300	227013460	9290	9290	9290	9290	0
590	20240802	112200	227013460	9290	9290	9290	9290	0
591	20240802	112100	227013460	9290	9330	9330	9270	673
592	20240802	112000	220763370	9310	9280	9310	9280	142
593	20240802	111900	219442720	9280	9280	9280	9280	0
594	20240802	111800	219442720	9280	9280	9280	9280	61
595	20240802	111700	218876640	9280	9300	9300	9280	141
596	20240802	111600	217565360	9280	9330	9350	9280	558
597	20240802	111500	212367650	9270	9270	9270	9270	0
598	20240802	111400	212367650	9270	9330	9330	9270	249
599	20240802	111300	210058520	9290	9290	9290	9290	26
600	20240802	111200	209816980	9340	9340	9340	9340	0
601	20240802	111100	209816980	9340	9330	9340	9330	306
602	20240802	111000	206961030	9330	9270	9330	9270	50
603	20240802	110900	206495380	9330	9330	9330	9330	7
604	20240802	110800	206430070	9280	9280	9280	9280	0
605	20240802	110700	206430070	9280	9280	9280	9280	51
606	20240802	110600	205956790	9350	9290	9350	9290	260
607	20240802	110500	203539780	9290	9250	9290	9250	73
608	20240802	110400	202862740	9270	9270	9270	9270	11
609	20240802	110300	202760770	9280	9280	9280	9280	5
610	20240802	110200	202714370	9240	9240	9240	9240	0
611	20240802	110100	202714370	9240	9270	9280	9240	108
612	20240802	110000	201713130	9270	9230	9270	9230	195
613	20240802	105900	199910710	9230	9230	9230	9230	0
614	20240802	105800	199910710	9230	9240	9240	9230	12
615	20240802	105700	199799850	9220	9220	9220	9220	0
616	20240802	105600	199799850	9220	9260	9280	9220	1322
617	20240802	105500	187588790	9260	9290	9350	9260	1138
618	20240802	105400	177038280	9290	9290	9290	9290	29
619	20240802	105300	176768870	9270	9270	9270	9270	0
620	20240802	105200	176768870	9270	9270	9270	9270	124
621	20240802	105100	175619390	9260	9260	9260	9260	0
622	20240802	105000	175619390	9260	9260	9270	9260	201
623	20240802	104900	173758120	9260	9260	9260	9260	0
624	20240802	104800	173758120	9260	9260	9260	9260	0
625	20240802	104700	173758120	9260	9260	9260	9260	0
626	20240802	104600	173758120	9260	9320	9330	9260	209
627	20240802	104500	171808460	9320	9320	9330	9320	54
628	20240802	104400	171304740	9340	9340	9340	9340	0
629	20240802	104300	171304740	9340	9340	9340	9340	0
630	20240802	104200	171304740	9340	9340	9340	9340	5
631	20240802	104100	171258040	9260	9350	9350	9260	318
632	20240802	104000	168285820	9350	9340	9350	9340	61
633	20240802	103900	167715950	9340	9340	9340	9340	1
634	20240802	103800	167706610	9340	9340	9340	9340	0
635	20240802	103700	167706610	9340	9340	9340	9340	0
636	20240802	103600	167706610	9340	9340	9350	9340	229
637	20240802	103500	165566850	9340	9340	9340	9340	74
638	20240802	103400	164875690	9330	9330	9330	9330	0
639	20240802	103300	164875690	9330	9280	9330	9280	42
640	20240802	103200	164483880	9270	9280	9280	9250	224
641	20240802	103100	162411650	9270	9340	9340	9270	243
642	20240802	103000	160147720	9300	9230	9310	9230	465
643	20240802	102900	155842400	9230	9230	9230	9230	0
644	20240802	102800	155842400	9230	9230	9230	9230	0
645	20240802	102700	155842400	9230	9230	9230	9230	0
646	20240802	102600	155842400	9230	9240	9250	9220	412
647	20240802	102500	152035140	9240	9240	9240	9240	167
648	20240802	102400	150492060	9240	9250	9250	9240	29
649	20240802	102300	150223910	9260	9260	9260	9260	0
650	20240802	102200	150223910	9260	9280	9280	9260	110
651	20240802	102100	149205280	9290	9340	9350	9290	534
652	20240802	102000	144229530	9340	9320	9340	9300	271
653	20240802	101900	141704680	9280	9280	9280	9280	0
654	20240802	101800	141704680	9280	9280	9280	9280	0
655	20240802	101700	141704680	9280	9280	9280	9280	1
656	20240802	101600	141695400	9260	9320	9330	9260	203
657	20240802	101500	139802790	9320	9270	9320	9270	57
658	20240802	101400	139272830	9250	9250	9250	9250	12
659	20240802	101300	139161830	9310	9310	9310	9310	0
660	20240802	101200	139161830	9310	9310	9310	9310	0
661	20240802	101100	139161830	9310	9300	9310	9300	311
662	20240802	101000	136268100	9300	9310	9310	9250	133
663	20240802	100900	135034560	9270	9250	9320	9250	307
664	20240802	100800	132183290	9220	9220	9220	9220	43
665	20240802	100700	131786830	9210	9210	9210	9210	29
666	20240802	100600	131519740	9180	9180	9180	9180	0
667	20240802	100500	131519740	9180	9180	9190	9180	945
668	20240802	100400	122843670	9190	9220	9260	9190	287
669	20240802	100300	120205300	9230	9230	9230	9230	0
670	20240802	100200	120205300	9230	9230	9230	9230	0
671	20240802	100100	120205300	9230	9280	9280	9230	324
672	20240802	100000	117204730	9290	9250	9290	9250	45
673	20240802	095900	116787520	9230	9230	9230	9230	216
674	20240802	095800	114793840	9220	9250	9250	9220	252
675	20240802	095700	112469560	9260	9260	9260	9260	472
676	20240802	095600	108098840	9250	9240	9250	9230	294
677	20240802	095500	105382340	9240	9220	9240	9200	265
678	20240802	095400	102942010	9240	9290	9290	9240	329
679	20240802	095300	99898580	9310	9310	9310	9310	4
680	20240802	095200	99861340	9240	9270	9270	9150	1049
681	20240802	095100	90201210	9370	9370	9370	9360	224
682	20240802	095000	88102730	9370	9280	9370	9270	115
683	20240802	094900	87030900	9370	9370	9370	9370	0
684	20240802	094800	87030900	9370	9310	9370	9310	300
685	20240802	094700	84220620	9300	9310	9320	9300	42
686	20240802	094600	83829570	9290	9280	9290	9280	216
687	20240802	094500	81823380	9280	9300	9300	9240	470
688	20240802	094400	77474940	9320	9370	9370	9320	593
689	20240802	094300	71927550	9370	9350	9370	9350	144
690	20240802	094200	70578700	9350	9320	9350	9320	10
691	20240802	094100	70485470	9330	9330	9330	9330	213
692	20240802	094000	68498180	9310	9350	9350	9310	11
693	20240802	093900	68395710	9320	9340	9340	9320	20
694	20240802	093800	68209080	9360	9360	9360	9360	2
695	20240802	093700	68190360	9340	9340	9340	9340	5
696	20240802	093600	68143660	9340	9350	9440	9340	678
697	20240802	093500	61774630	9350	9310	9350	9310	63
698	20240802	093400	61186580	9310	9310	9310	9310	0
699	20240802	093300	61186580	9310	9310	9320	9290	41
700	20240802	093200	60805070	9310	9310	9310	9310	0
701	20240802	093100	60805070	9310	9310	9320	9310	2264
702	20240802	093000	39726840	9320	9220	9320	9220	531
703	20240802	092900	34815490	9200	9200	9200	9200	196
704	20240802	092800	33012290	9210	9220	9220	9200	237
705	20240802	092700	30828610	9230	9230	9230	9230	62
706	20240802	092600	30256350	9230	9240	9240	9230	112
707	20240802	092500	29222540	9240	9230	9240	9230	207
708	20240802	092400	27311360	9240	9250	9250	9240	93
709	20240802	092300	26451740	9260	9260	9260	9260	23
710	20240802	092200	26238760	9260	9260	9260	9260	6
711	20240802	092100	26183200	9260	9260	9260	9260	10
712	20240802	092000	26090600	9260	9230	9260	9230	144
713	20240802	091900	24759740	9230	9240	9250	9220	262
714	20240802	091800	22341410	9240	9250	9250	9240	235
715	20240802	091700	20169840	9250	9250	9250	9250	5
716	20240802	091600	20123590	9260	9260	9260	9250	74
717	20240802	091500	19438450	9240	9240	9240	9240	0
718	20240802	091400	19438450	9240	9240	9240	9240	0
719	20240802	091300	19438450	9240	9260	9260	9240	112
720	20240802	091200	18401660	9270	9280	9280	9270	82
721	20240802	091100	17640980	9270	9270	9270	9270	0
722	20240802	091000	17640980	9270	9320	9330	9270	747
723	20240802	090900	10700650	9350	9350	9350	9350	22
724	20240802	090800	10494950	9350	9320	9350	9320	231
725	20240802	090700	8340560	9320	9320	9320	9320	10
726	20240802	090600	8247360	9360	9320	9360	9320	92
727	20240802	090500	7389280	9320	9350	9350	9320	497
728	20240802	090400	2756610	9350	9350	9350	9350	56
729	20240802	090300	2233010	9350	9320	9350	9320	12
730	20240802	090200	2120870	9370	9350	9370	9350	25
731	20240802	090100	1886700	9350	9340	9370	9340	18
732	20240802	090000	1718530	9340	9340	9340	9330	184