KissMeData/450140/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	213200	427105845	2820	2820	2820	2820	4334
3	20240802	213100	427105845	2820	2820	2820	2820	0
4	20240802	213000	427105845	2820	2820	2820	2820	0
5	20240802	212900	427105845	2820	2820	2820	2820	0
6	20240802	212800	427105845	2820	2820	2820	2820	0
7	20240802	212700	427105845	2820	2820	2820	2820	0
8	20240802	212600	427105845	2820	2820	2820	2820	0
9	20240802	212500	427105845	2820	2820	2820	2820	0
10	20240802	212400	427105845	2820	2820	2820	2820	0
11	20240802	212300	427105845	2820	2820	2820	2820	0
12	20240802	212200	427105845	2820	2820	2820	2820	0
13	20240802	212100	427105845	2820	2820	2820	2820	0
14	20240802	212000	427105845	2820	2820	2820	2820	0
15	20240802	211900	427105845	2820	2820	2820	2820	0
16	20240802	211800	427105845	2820	2820	2820	2820	0
17	20240802	211700	427105845	2820	2820	2820	2820	0
18	20240802	211600	427105845	2820	2820	2820	2820	0
19	20240802	211500	427105845	2820	2820	2820	2820	0
20	20240802	211400	427105845	2820	2820	2820	2820	0
21	20240802	211300	427105845	2820	2820	2820	2820	0
22	20240802	211200	427105845	2820	2820	2820	2820	0
23	20240802	211100	427105845	2820	2820	2820	2820	0
24	20240802	211000	427105845	2820	2820	2820	2820	0
25	20240802	210900	427105845	2820	2820	2820	2820	0
26	20240802	210800	427105845	2820	2820	2820	2820	0
27	20240802	210700	427105845	2820	2820	2820	2820	0
28	20240802	210600	427105845	2820	2820	2820	2820	0
29	20240802	210500	427105845	2820	2820	2820	2820	0
30	20240802	210400	427105845	2820	2820	2820	2820	0
31	20240802	210300	427105845	2820	2820	2820	2820	0
32	20240802	210200	427105845	2820	2820	2820	2820	4334
33	20240802	210100	427105845	2820	2820	2820	2820	0
34	20240802	210000	427105845	2820	2820	2820	2820	0
35	20240802	205900	427105845	2820	2820	2820	2820	0
36	20240802	205800	427105845	2820	2820	2820	2820	0
37	20240802	205700	427105845	2820	2820	2820	2820	0
38	20240802	205600	427105845	2820	2820	2820	2820	0
39	20240802	205500	427105845	2820	2820	2820	2820	0
40	20240802	205400	427105845	2820	2820	2820	2820	0
41	20240802	205300	427105845	2820	2820	2820	2820	0
42	20240802	205200	427105845	2820	2820	2820	2820	0
43	20240802	205100	427105845	2820	2820	2820	2820	0
44	20240802	205000	427105845	2820	2820	2820	2820	0
45	20240802	204900	427105845	2820	2820	2820	2820	0
46	20240802	204800	427105845	2820	2820	2820	2820	0
47	20240802	204700	427105845	2820	2820	2820	2820	0
48	20240802	204600	427105845	2820	2820	2820	2820	0
49	20240802	204500	427105845	2820	2820	2820	2820	0
50	20240802	204400	427105845	2820	2820	2820	2820	0
51	20240802	204300	427105845	2820	2820	2820	2820	0
52	20240802	204200	427105845	2820	2820	2820	2820	0
53	20240802	204100	427105845	2820	2820	2820	2820	0
54	20240802	204000	427105845	2820	2820	2820	2820	0
55	20240802	203900	427105845	2820	2820	2820	2820	0
56	20240802	203800	427105845	2820	2820	2820	2820	0
57	20240802	203700	427105845	2820	2820	2820	2820	0
58	20240802	203600	427105845	2820	2820	2820	2820	0
59	20240802	203500	427105845	2820	2820	2820	2820	0
60	20240802	203400	427105845	2820	2820	2820	2820	0
61	20240802	203300	427105845	2820	2820	2820	2820	0
62	20240802	203200	427105845	2820	2820	2820	2820	4334
63	20240802	203100	427105845	2820	2820	2820	2820	0
64	20240802	203000	427105845	2820	2820	2820	2820	0
65	20240802	202900	427105845	2820	2820	2820	2820	0
66	20240802	202800	427105845	2820	2820	2820	2820	0
67	20240802	202700	427105845	2820	2820	2820	2820	0
68	20240802	202600	427105845	2820	2820	2820	2820	0
69	20240802	202500	427105845	2820	2820	2820	2820	0
70	20240802	202400	427105845	2820	2820	2820	2820	0
71	20240802	202300	427105845	2820	2820	2820	2820	0
72	20240802	202200	427105845	2820	2820	2820	2820	0
73	20240802	202100	427105845	2820	2820	2820	2820	0
74	20240802	202000	427105845	2820	2820	2820	2820	0
75	20240802	201900	427105845	2820	2820	2820	2820	0
76	20240802	201800	427105845	2820	2820	2820	2820	0
77	20240802	201700	427105845	2820	2820	2820	2820	0
78	20240802	201600	427105845	2820	2820	2820	2820	0
79	20240802	201500	427105845	2820	2820	2820	2820	0
80	20240802	201400	427105845	2820	2820	2820	2820	0
81	20240802	201300	427105845	2820	2820	2820	2820	0
82	20240802	201200	427105845	2820	2820	2820	2820	0
83	20240802	201100	427105845	2820	2820	2820	2820	0
84	20240802	201000	427105845	2820	2820	2820	2820	0
85	20240802	200900	427105845	2820	2820	2820	2820	0
86	20240802	200800	427105845	2820	2820	2820	2820	0
87	20240802	200700	427105845	2820	2820	2820	2820	0
88	20240802	200600	427105845	2820	2820	2820	2820	0
89	20240802	200500	427105845	2820	2820	2820	2820	0
90	20240802	200400	427105845	2820	2820	2820	2820	0
91	20240802	200300	427105845	2820	2820	2820	2820	0
92	20240802	200200	427105845	2820	2820	2820	2820	4334
93	20240802	200100	427105845	2820	2820	2820	2820	0
94	20240802	200000	427105845	2820	2820	2820	2820	0
95	20240802	195900	427105845	2820	2820	2820	2820	0
96	20240802	195800	427105845	2820	2820	2820	2820	0
97	20240802	195700	427105845	2820	2820	2820	2820	0
98	20240802	195600	427105845	2820	2820	2820	2820	0
99	20240802	195500	427105845	2820	2820	2820	2820	0
100	20240802	195400	427105845	2820	2820	2820	2820	0
101	20240802	195300	427105845	2820	2820	2820	2820	0
102	20240802	195200	427105845	2820	2820	2820	2820	0
103	20240802	195100	427105845	2820	2820	2820	2820	0
104	20240802	195000	427105845	2820	2820	2820	2820	0
105	20240802	194900	427105845	2820	2820	2820	2820	0
106	20240802	194800	427105845	2820	2820	2820	2820	0
107	20240802	194700	427105845	2820	2820	2820	2820	0
108	20240802	194600	427105845	2820	2820	2820	2820	0
109	20240802	194500	427105845	2820	2820	2820	2820	0
110	20240802	194400	427105845	2820	2820	2820	2820	0
111	20240802	194300	427105845	2820	2820	2820	2820	0
112	20240802	194200	427105845	2820	2820	2820	2820	0
113	20240802	194100	427105845	2820	2820	2820	2820	0
114	20240802	194000	427105845	2820	2820	2820	2820	0
115	20240802	193900	427105845	2820	2820	2820	2820	0
116	20240802	193800	427105845	2820	2820	2820	2820	0
117	20240802	193700	427105845	2820	2820	2820	2820	0
118	20240802	193600	427105845	2820	2820	2820	2820	0
119	20240802	193500	427105845	2820	2820	2820	2820	0
120	20240802	193400	427105845	2820	2820	2820	2820	0
121	20240802	193300	427105845	2820	2820	2820	2820	0
122	20240802	193200	427105845	2820	2820	2820	2820	4334
123	20240802	193100	427105845	2820	2820	2820	2820	0
124	20240802	193000	427105845	2820	2820	2820	2820	0
125	20240802	192900	427105845	2820	2820	2820	2820	0
126	20240802	192800	427105845	2820	2820	2820	2820	0
127	20240802	192700	427105845	2820	2820	2820	2820	0
128	20240802	192600	427105845	2820	2820	2820	2820	0
129	20240802	192500	427105845	2820	2820	2820	2820	0
130	20240802	192400	427105845	2820	2820	2820	2820	0
131	20240802	192300	427105845	2820	2820	2820	2820	0
132	20240802	192200	427105845	2820	2820	2820	2820	0
133	20240802	192100	427105845	2820	2820	2820	2820	0
134	20240802	192000	427105845	2820	2820	2820	2820	0
135	20240802	191900	427105845	2820	2820	2820	2820	0
136	20240802	191800	427105845	2820	2820	2820	2820	0
137	20240802	191700	427105845	2820	2820	2820	2820	0
138	20240802	191600	427105845	2820	2820	2820	2820	0
139	20240802	191500	427105845	2820	2820	2820	2820	0
140	20240802	191400	427105845	2820	2820	2820	2820	0
141	20240802	191300	427105845	2820	2820	2820	2820	0
142	20240802	191200	427105845	2820	2820	2820	2820	0
143	20240802	191100	427105845	2820	2820	2820	2820	0
144	20240802	191000	427105845	2820	2820	2820	2820	0
145	20240802	190900	427105845	2820	2820	2820	2820	0
146	20240802	190800	427105845	2820	2820	2820	2820	0
147	20240802	190700	427105845	2820	2820	2820	2820	0
148	20240802	190600	427105845	2820	2820	2820	2820	0
149	20240802	190500	427105845	2820	2820	2820	2820	0
150	20240802	190400	427105845	2820	2820	2820	2820	0
151	20240802	190300	427105845	2820	2820	2820	2820	0
152	20240802	190200	427105845	2820	2820	2820	2820	4334
153	20240802	190100	427105845	2820	2820	2820	2820	0
154	20240802	190000	427105845	2820	2820	2820	2820	0
155	20240802	185900	427105845	2820	2820	2820	2820	0
156	20240802	185800	427105845	2820	2820	2820	2820	0
157	20240802	185700	427105845	2820	2820	2820	2820	0
158	20240802	185600	427105845	2820	2820	2820	2820	0
159	20240802	185500	427105845	2820	2820	2820	2820	0
160	20240802	185400	427105845	2820	2820	2820	2820	0
161	20240802	185300	427105845	2820	2820	2820	2820	0
162	20240802	185200	427105845	2820	2820	2820	2820	0
163	20240802	185100	427105845	2820	2820	2820	2820	0
164	20240802	185000	427105845	2820	2820	2820	2820	0
165	20240802	184900	427105845	2820	2820	2820	2820	0
166	20240802	184800	427105845	2820	2820	2820	2820	0
167	20240802	184700	427105845	2820	2820	2820	2820	0
168	20240802	184600	427105845	2820	2820	2820	2820	0
169	20240802	184500	427105845	2820	2820	2820	2820	0
170	20240802	184400	427105845	2820	2820	2820	2820	0
171	20240802	184300	427105845	2820	2820	2820	2820	0
172	20240802	184200	427105845	2820	2820	2820	2820	0
173	20240802	184100	427105845	2820	2820	2820	2820	0
174	20240802	184000	427105845	2820	2820	2820	2820	0
175	20240802	183900	427105845	2820	2820	2820	2820	0
176	20240802	183800	427105845	2820	2820	2820	2820	0
177	20240802	183700	427105845	2820	2820	2820	2820	0
178	20240802	183600	427105845	2820	2820	2820	2820	0
179	20240802	183500	427105845	2820	2820	2820	2820	0
180	20240802	183400	427105845	2820	2820	2820	2820	0
181	20240802	183300	427105845	2820	2820	2820	2820	0
182	20240802	183200	427105845	2820	2820	2820	2820	4334
183	20240802	183100	427105845	2820	2820	2820	2820	0
184	20240802	183000	427105845	2820	2820	2820	2820	0
185	20240802	182900	427105845	2820	2820	2820	2820	0
186	20240802	182800	427105845	2820	2820	2820	2820	0
187	20240802	182700	427105845	2820	2820	2820	2820	0
188	20240802	182600	427105845	2820	2820	2820	2820	0
189	20240802	182500	427105845	2820	2820	2820	2820	0
190	20240802	182400	427105845	2820	2820	2820	2820	0
191	20240802	182300	427105845	2820	2820	2820	2820	0
192	20240802	182200	427105845	2820	2820	2820	2820	0
193	20240802	182100	427105845	2820	2820	2820	2820	0
194	20240802	182000	427105845	2820	2820	2820	2820	0
195	20240802	181900	427105845	2820	2820	2820	2820	0
196	20240802	181800	427105845	2820	2820	2820	2820	0
197	20240802	181700	427105845	2820	2820	2820	2820	0
198	20240802	181600	427105845	2820	2820	2820	2820	0
199	20240802	181500	427105845	2820	2820	2820	2820	0
200	20240802	181400	427105845	2820	2820	2820	2820	0
201	20240802	181300	427105845	2820	2820	2820	2820	0
202	20240802	181200	427105845	2820	2820	2820	2820	0
203	20240802	181100	427105845	2820	2820	2820	2820	0
204	20240802	181000	427105845	2820	2820	2820	2820	0
205	20240802	180900	427105845	2820	2820	2820	2820	0
206	20240802	180800	427105845	2820	2820	2820	2820	0
207	20240802	180700	427105845	2820	2820	2820	2820	0
208	20240802	180600	427105845	2820	2820	2820	2820	0
209	20240802	180500	427105845	2820	2820	2820	2820	0
210	20240802	180400	427105845	2820	2820	2820	2820	0
211	20240802	180300	427105845	2820	2820	2820	2820	0
212	20240802	180200	427105845	2820	2820	2820	2820	4334
213	20240802	180100	427105845	2820	2820	2820	2820	0
214	20240802	180000	427105845	2820	2820	2820	2820	0
215	20240802	175900	427105845	2820	2820	2820	2820	0
216	20240802	175800	427105845	2820	2820	2820	2820	0
217	20240802	175700	427105845	2820	2820	2820	2820	0
218	20240802	175600	427105845	2820	2820	2820	2820	0
219	20240802	175500	427105845	2820	2820	2820	2820	0
220	20240802	175400	427105845	2820	2820	2820	2820	0
221	20240802	175300	427105845	2820	2820	2820	2820	0
222	20240802	175200	427105845	2820	2820	2820	2820	0
223	20240802	175100	427105845	2820	2820	2820	2820	0
224	20240802	175000	427105845	2820	2820	2820	2820	0
225	20240802	174900	427105845	2820	2820	2820	2820	0
226	20240802	174800	427105845	2820	2820	2820	2820	0
227	20240802	174700	427105845	2820	2820	2820	2820	0
228	20240802	174600	427105845	2820	2820	2820	2820	0
229	20240802	174500	427105845	2820	2820	2820	2820	0
230	20240802	174400	427105845	2820	2820	2820	2820	0
231	20240802	174300	427105845	2820	2820	2820	2820	0
232	20240802	174200	427105845	2820	2820	2820	2820	0
233	20240802	174100	427105845	2820	2820	2820	2820	0
234	20240802	174000	427105845	2820	2820	2820	2820	0
235	20240802	173900	427105845	2820	2820	2820	2820	0
236	20240802	173800	427105845	2820	2820	2820	2820	0
237	20240802	173700	427105845	2820	2820	2820	2820	0
238	20240802	173600	427105845	2820	2820	2820	2820	0
239	20240802	173500	427105845	2820	2820	2820	2820	0
240	20240802	173400	427105845	2820	2820	2820	2820	0
241	20240802	173300	427105845	2820	2820	2820	2820	0
242	20240802	173200	427105845	2820	2820	2820	2820	4334
243	20240802	173100	427105845	2820	2820	2820	2820	0
244	20240802	173000	427105845	2820	2820	2820	2820	0
245	20240802	172900	427105845	2820	2820	2820	2820	0
246	20240802	172800	427105845	2820	2820	2820	2820	0
247	20240802	172700	427105845	2820	2820	2820	2820	0
248	20240802	172600	427105845	2820	2820	2820	2820	0
249	20240802	172500	427105845	2820	2820	2820	2820	0
250	20240802	172400	427105845	2820	2820	2820	2820	0
251	20240802	172300	427105845	2820	2820	2820	2820	0
252	20240802	172200	427105845	2820	2820	2820	2820	0
253	20240802	172100	427105845	2820	2820	2820	2820	0
254	20240802	172000	427105845	2820	2820	2820	2820	0
255	20240802	171900	427105845	2820	2820	2820	2820	0
256	20240802	171800	427105845	2820	2820	2820	2820	0
257	20240802	171700	427105845	2820	2820	2820	2820	0
258	20240802	171600	427105845	2820	2820	2820	2820	0
259	20240802	171500	427105845	2820	2820	2820	2820	0
260	20240802	171400	427105845	2820	2820	2820	2820	0
261	20240802	171300	427105845	2820	2820	2820	2820	0
262	20240802	171200	427105845	2820	2820	2820	2820	0
263	20240802	171100	427105845	2820	2820	2820	2820	0
264	20240802	171000	427105845	2820	2820	2820	2820	0
265	20240802	170900	427105845	2820	2820	2820	2820	0
266	20240802	170800	427105845	2820	2820	2820	2820	0
267	20240802	170700	427105845	2820	2820	2820	2820	0
268	20240802	170600	427105845	2820	2820	2820	2820	0
269	20240802	170500	427105845	2820	2820	2820	2820	0
270	20240802	170400	427105845	2820	2820	2820	2820	0
271	20240802	170300	427105845	2820	2820	2820	2820	0
272	20240802	170200	427105845	2820	2820	2820	2820	4334
273	20240802	170100	427105845	2820	2820	2820	2820	0
274	20240802	170000	427105845	2820	2820	2820	2820	0
275	20240802	165900	427105845	2820	2820	2820	2820	0
276	20240802	165800	427105845	2820	2820	2820	2820	0
277	20240802	165700	427105845	2820	2820	2820	2820	0
278	20240802	165600	427105845	2820	2820	2820	2820	0
279	20240802	165500	427105845	2820	2820	2820	2820	0
280	20240802	165400	427105845	2820	2820	2820	2820	0
281	20240802	165300	427105845	2820	2820	2820	2820	0
282	20240802	165200	427105845	2820	2820	2820	2820	0
283	20240802	165100	427105845	2820	2820	2820	2820	0
284	20240802	165000	427105845	2820	2820	2820	2820	0
285	20240802	164900	427105845	2820	2820	2820	2820	0
286	20240802	164800	427105845	2820	2820	2820	2820	0
287	20240802	164700	427105845	2820	2820	2820	2820	0
288	20240802	164600	427105845	2820	2820	2820	2820	0
289	20240802	164500	427105845	2820	2820	2820	2820	0
290	20240802	164400	427105845	2820	2820	2820	2820	0
291	20240802	164300	427105845	2820	2820	2820	2820	0
292	20240802	164200	427105845	2820	2820	2820	2820	0
293	20240802	164100	427105845	2820	2820	2820	2820	0
294	20240802	164000	427105845	2820	2820	2820	2820	0
295	20240802	163900	427105845	2820	2820	2820	2820	0
296	20240802	163800	427105845	2820	2820	2820	2820	0
297	20240802	163700	427105845	2820	2820	2820	2820	0
298	20240802	163600	427105845	2820	2820	2820	2820	0
299	20240802	163500	427105845	2820	2820	2820	2820	0
300	20240802	163400	427105845	2820	2820	2820	2820	0
301	20240802	163300	427105845	2820	2820	2820	2820	0
302	20240802	163200	427105845	2820	2820	2820	2820	4334
303	20240802	163100	427105845	2820	2820	2820	2820	0
304	20240802	163000	427105845	2820	2820	2820	2820	0
305	20240802	162900	427105845	2820	2820	2820	2820	0
306	20240802	162800	427105845	2820	2820	2820	2820	0
307	20240802	162700	427105845	2820	2820	2820	2820	0
308	20240802	162600	427105845	2820	2820	2820	2820	0
309	20240802	162500	427105845	2820	2820	2820	2820	0
310	20240802	162400	427105845	2820	2820	2820	2820	0
311	20240802	162300	427105845	2820	2820	2820	2820	0
312	20240802	162200	427105845	2820	2820	2820	2820	0
313	20240802	162100	427105845	2820	2820	2820	2820	0
314	20240802	162000	427105845	2820	2820	2820	2820	0
315	20240802	161900	427105845	2820	2820	2820	2820	0
316	20240802	161800	427105845	2820	2820	2820	2820	0
317	20240802	161700	427105845	2820	2820	2820	2820	0
318	20240802	161600	427105845	2820	2820	2820	2820	0
319	20240802	161500	427105845	2820	2820	2820	2820	0
320	20240802	161400	427105845	2820	2820	2820	2820	0
321	20240802	161300	427105845	2820	2820	2820	2820	0
322	20240802	161200	427105845	2820	2820	2820	2820	0
323	20240802	161100	427105845	2820	2820	2820	2820	0
324	20240802	161000	427105845	2820	2820	2820	2820	0
325	20240802	160900	427105845	2820	2820	2820	2820	0
326	20240802	160800	427105845	2820	2820	2820	2820	0
327	20240802	160700	427105845	2820	2820	2820	2820	0
328	20240802	160600	427105845	2820	2820	2820	2820	0
329	20240802	160500	427105845	2820	2820	2820	2820	0
330	20240802	160400	427105845	2820	2820	2820	2820	0
331	20240802	160300	427105845	2820	2820	2820	2820	0
332	20240802	160200	427105845	2820	2820	2820	2820	4334
333	20240802	160100	427105845	2820	2820	2820	2820	0
334	20240802	160000	427105845	2820	2820	2820	2820	0
335	20240802	155900	427105845	2820	2820	2820	2820	0
336	20240802	155800	427105845	2820	2820	2820	2820	0
337	20240802	155700	427105845	2820	2820	2820	2820	0
338	20240802	155600	427105845	2820	2820	2820	2820	0
339	20240802	155500	427105845	2820	2820	2820	2820	0
340	20240802	155400	427105845	2820	2820	2820	2820	0
341	20240802	155300	427105845	2820	2820	2820	2820	0
342	20240802	155200	427105845	2820	2820	2820	2820	0
343	20240802	155100	427105845	2820	2820	2820	2820	0
344	20240802	155000	427105845	2820	2820	2820	2820	0
345	20240802	154900	427105845	2820	2820	2820	2820	0
346	20240802	154800	427105845	2820	2820	2820	2820	0
347	20240802	154700	427105845	2820	2820	2820	2820	0
348	20240802	154600	427105845	2820	2820	2820	2820	0
349	20240802	154500	427105845	2820	2820	2820	2820	0
350	20240802	154400	427105845	2820	2820	2820	2820	0
351	20240802	154300	427105845	2820	2820	2820	2820	0
352	20240802	154200	427105845	2820	2820	2820	2820	0
353	20240802	154100	427105845	2820	2820	2820	2820	0
354	20240802	154000	427105845	2820	2820	2820	2820	0
355	20240802	153900	427105845	2820	2820	2820	2820	0
356	20240802	153800	427105845	2820	2820	2820	2820	0
357	20240802	153700	427105845	2820	2820	2820	2820	0
358	20240802	153600	427105845	2820	2820	2820	2820	0
359	20240802	153500	427105845	2820	2820	2820	2820	0
360	20240802	153400	427105845	2820	2820	2820	2820	0
361	20240802	153300	427105845	2820	2820	2820	2820	0
362	20240802	153200	427105845	2820	2820	2820	2820	4334
363	20240802	153100	427105845	2820	2820	2820	2820	0
364	20240802	153000	427105845	2820	2820	2820	2820	4334
365	20240802	152900	414883965	2825	2825	2825	2825	0
366	20240802	152800	414883965	2825	2825	2825	2825	0
367	20240802	152700	414883965	2825	2825	2825	2825	0
368	20240802	152600	414883965	2825	2825	2825	2825	0
369	20240802	152500	414883965	2825	2825	2825	2825	0
370	20240802	152400	414883965	2825	2825	2825	2825	0
371	20240802	152300	414883965	2825	2825	2825	2825	0
372	20240802	152200	414883965	2825	2825	2825	2825	0
373	20240802	152100	414883965	2825	2825	2825	2825	0
374	20240802	152000	414883965	2825	2825	2825	2825	0
375	20240802	151900	414883965	2825	2795	2825	2795	3521
376	20240802	151800	405001130	2800	2795	2800	2795	327
377	20240802	151700	404085720	2805	2795	2805	2795	313
378	20240802	151600	403210260	2790	2780	2790	2780	1061
379	20240802	151500	400257605	2770	2775	2785	2770	1508
380	20240802	151400	396075490	2760	2760	2760	2760	3
381	20240802	151300	396067210	2780	2780	2780	2780	0
382	20240802	151200	396067210	2780	2780	2780	2780	0
383	20240802	151100	396067210	2780	2780	2780	2780	0
384	20240802	151000	396067210	2780	2780	2780	2780	2
385	20240802	150900	396061650	2760	2760	2760	2760	200
386	20240802	150800	395509650	2785	2760	2785	2760	1010
387	20240802	150700	392715690	2765	2765	2765	2765	50
388	20240802	150600	392577440	2755	2755	2765	2750	470
389	20240802	150500	391283290	2765	2755	2765	2750	1820
390	20240802	150400	386267915	2760	2760	2760	2760	0
391	20240802	150300	386267915	2760	2755	2760	2755	201
392	20240802	150200	385713160	2760	2760	2760	2760	101
393	20240802	150100	385434400	2760	2760	2760	2760	301
394	20240802	150000	384603640	2755	2755	2755	2755	0
395	20240802	145900	384603640	2755	2755	2755	2755	0
396	20240802	145800	384603640	2755	2755	2755	2755	0
397	20240802	145700	384603640	2755	2755	2755	2755	0
398	20240802	145600	384603640	2755	2755	2755	2755	10
399	20240802	145500	384576090	2760	2760	2760	2760	0
400	20240802	145400	384576090	2760	2760	2760	2760	0
401	20240802	145300	384576090	2760	2760	2760	2760	0
402	20240802	145200	384576090	2760	2760	2760	2760	0
403	20240802	145100	384576090	2760	2760	2760	2760	0
404	20240802	145000	384576090	2760	2750	2760	2750	2
405	20240802	144900	384570580	2750	2750	2750	2750	346
406	20240802	144800	383619080	2755	2755	2755	2750	55
407	20240802	144700	383467560	2760	2760	2760	2760	1
408	20240802	144600	383464800	2755	2755	2755	2755	3
409	20240802	144500	383456535	2750	2750	2750	2750	1
410	20240802	144400	383453785	2760	2755	2760	2755	2
411	20240802	144300	383448270	2750	2760	2760	2750	52
412	20240802	144200	383304760	2750	2755	2755	2750	502
413	20240802	144100	381924255	2760	2755	2760	2755	2
414	20240802	144000	381918740	2750	2750	2750	2750	655
415	20240802	143900	380117490	2760	2760	2760	2760	0
416	20240802	143800	380117490	2760	2760	2760	2760	10
417	20240802	143700	380089890	2750	2750	2750	2750	0
418	20240802	143600	380089890	2750	2750	2750	2750	0
419	20240802	143500	380089890	2750	2760	2760	2750	3
420	20240802	143400	380081620	2750	2755	2760	2750	9
421	20240802	143300	380056815	2750	2750	2760	2750	5
422	20240802	143200	380043045	2750	2755	2760	2750	1103
423	20240802	143100	377009675	2755	2755	2755	2755	16
424	20240802	143000	376965595	2765	2765	2765	2765	0
425	20240802	142900	376965595	2765	2755	2765	2755	102
426	20240802	142800	376684565	2765	2760	2765	2760	73
427	20240802	142700	376483070	2760	2760	2760	2760	0
428	20240802	142600	376483070	2760	2760	2760	2760	5180
429	20240802	142500	362186270	2760	2760	2760	2760	0
430	20240802	142400	362186270	2760	2760	2760	2760	0
431	20240802	142300	362186270	2760	2760	2760	2760	0
432	20240802	142200	362186270	2760	2760	2760	2760	121
433	20240802	142100	361852310	2765	2765	2765	2765	0
434	20240802	142000	361852310	2765	2765	2765	2765	0
435	20240802	141900	361852310	2765	2765	2765	2765	0
436	20240802	141800	361852310	2765	2765	2765	2765	0
437	20240802	141700	361852310	2765	2765	2765	2765	0
438	20240802	141600	361852310	2765	2765	2765	2765	1
439	20240802	141500	361849545	2760	2760	2760	2760	0
440	20240802	141400	361849545	2760	2760	2760	2760	0
441	20240802	141300	361849545	2760	2760	2760	2760	0
442	20240802	141200	361849545	2760	2760	2760	2760	0
443	20240802	141100	361849545	2760	2760	2760	2760	0
444	20240802	141000	361849545	2760	2760	2760	2760	0
445	20240802	140900	361849545	2760	2760	2760	2760	0
446	20240802	140800	361849545	2760	2760	2760	2760	0
447	20240802	140700	361849545	2760	2760	2760	2760	0
448	20240802	140600	361849545	2760	2760	2760	2760	0
449	20240802	140500	361849545	2760	2760	2760	2760	950
450	20240802	140400	359227545	2760	2760	2760	2760	0
451	20240802	140300	359227545	2760	2755	2760	2755	25
452	20240802	140200	359158600	2750	2750	2750	2750	214
453	20240802	140100	358570100	2755	2755	2755	2755	0
454	20240802	140000	358570100	2755	2755	2755	2755	186
455	20240802	135900	358057670	2755	2755	2755	2755	0
456	20240802	135800	358057670	2755	2755	2755	2755	0
457	20240802	135700	358057670	2755	2755	2755	2755	0
458	20240802	135600	358057670	2755	2755	2755	2755	0
459	20240802	135500	358057670	2755	2755	2755	2755	300
460	20240802	135400	357231170	2760	2760	2760	2760	0
461	20240802	135300	357231170	2760	2760	2760	2760	0
462	20240802	135200	357231170	2760	2760	2760	2760	0
463	20240802	135100	357231170	2760	2760	2760	2760	0
464	20240802	135000	357231170	2760	2760	2760	2760	30
465	20240802	134900	357148370	2760	2760	2760	2760	357
466	20240802	134800	356163050	2760	2760	2760	2760	0
467	20240802	134700	356163050	2760	2760	2760	2760	0
468	20240802	134600	356163050	2760	2760	2760	2760	0
469	20240802	134500	356163050	2760	2760	2760	2760	65
470	20240802	134400	355983650	2765	2765	2765	2765	500
471	20240802	134300	354601150	2760	2760	2760	2760	160
472	20240802	134200	354159550	2760	2760	2760	2760	0
473	20240802	134100	354159550	2760	2760	2760	2760	0
474	20240802	134000	354159550	2760	2760	2760	2760	2
475	20240802	133900	354154030	2745	2760	2760	2745	105
476	20240802	133800	353865760	2745	2745	2745	2745	0
477	20240802	133700	353865760	2745	2750	2750	2745	1710
478	20240802	133600	349169895	2750	2750	2750	2750	0
479	20240802	133500	349169895	2750	2750	2750	2750	393
480	20240802	133400	348089145	2760	2760	2760	2760	0
481	20240802	133300	348089145	2760	2760	2760	2760	0
482	20240802	133200	348089145	2760	2760	2760	2760	10
483	20240802	133100	348061545	2760	2760	2760	2760	6
484	20240802	133000	348044985	2760	2760	2760	2760	800
485	20240802	132900	345836985	2760	2760	2760	2760	0
486	20240802	132800	345836985	2760	2760	2760	2760	0
487	20240802	132700	345836985	2760	2760	2760	2760	0
488	20240802	132600	345836985	2760	2760	2760	2760	0
489	20240802	132500	345836985	2760	2760	2760	2760	0
490	20240802	132400	345836985	2760	2760	2760	2760	0
491	20240802	132300	345836985	2760	2760	2760	2760	0
492	20240802	132200	345836985	2760	2750	2760	2750	99
493	20240802	132100	345564725	2750	2750	2750	2750	0
494	20240802	132000	345564725	2750	2750	2750	2750	12
495	20240802	131900	345531725	2755	2755	2755	2755	0
496	20240802	131800	345531725	2755	2755	2755	2755	4228
497	20240802	131700	333883585	2760	2760	2760	2760	0
498	20240802	131600	333883585	2760	2760	2760	2760	4
499	20240802	131500	333872545	2755	2755	2755	2755	422
500	20240802	131400	332709935	2760	2760	2760	2760	0
501	20240802	131300	332709935	2760	2760	2760	2760	0
502	20240802	131200	332709935	2760	2760	2760	2760	0
503	20240802	131100	332709935	2760	2760	2760	2760	0
504	20240802	131000	332709935	2760	2760	2760	2760	0
505	20240802	130900	332709935	2760	2760	2760	2760	0
506	20240802	130800	332709935	2760	2760	2760	2760	60
507	20240802	130700	332544335	2760	2760	2760	2760	0
508	20240802	130600	332544335	2760	2760	2760	2760	3
509	20240802	130500	332536055	2760	2760	2760	2760	0
510	20240802	130400	332536055	2760	2760	2760	2760	7
511	20240802	130300	332516735	2760	2750	2760	2750	491
512	20240802	130200	331166475	2760	2760	2760	2760	0
513	20240802	130100	331166475	2760	2760	2760	2760	0
514	20240802	130000	331166475	2760	2760	2760	2760	0
515	20240802	125900	331166475	2760	2760	2760	2760	0
516	20240802	125800	331166475	2760	2760	2760	2760	0
517	20240802	125700	331166475	2760	2760	2760	2760	0
518	20240802	125600	331166475	2760	2760	2760	2760	0
519	20240802	125500	331166475	2760	2760	2760	2760	0
520	20240802	125400	331166475	2760	2760	2760	2760	326
521	20240802	125300	330266715	2760	2760	2760	2760	2
522	20240802	125200	330261195	2760	2755	2760	2750	3
523	20240802	125100	330252930	2750	2750	2760	2750	3
524	20240802	125000	330244670	2760	2760	2760	2760	0
525	20240802	124900	330244670	2760	2760	2760	2760	0
526	20240802	124800	330244670	2760	2760	2760	2760	0
527	20240802	124700	330244670	2760	2760	2760	2760	0
528	20240802	124600	330244670	2760	2755	2760	2745	83
529	20240802	124500	330016705	2760	2760	2760	2760	0
530	20240802	124400	330016705	2760	2760	2760	2760	0
531	20240802	124300	330016705	2760	2760	2760	2760	0
532	20240802	124200	330016705	2760	2760	2760	2760	0
533	20240802	124100	330016705	2760	2760	2760	2760	0
534	20240802	124000	330016705	2760	2760	2760	2760	0
535	20240802	123900	330016705	2760	2760	2760	2760	0
536	20240802	123800	330016705	2760	2760	2760	2760	0
537	20240802	123700	330016705	2760	2760	2760	2760	0
538	20240802	123600	330016705	2760	2760	2760	2760	0
539	20240802	123500	330016705	2760	2760	2760	2760	0
540	20240802	123400	330016705	2760	2745	2760	2745	229
541	20240802	123300	329387805	2745	2745	2745	2745	807
542	20240802	123200	327172590	2745	2750	2750	2745	616
543	20240802	123100	325479540	2760	2760	2760	2760	0
544	20240802	123000	325479540	2760	2760	2760	2760	0
545	20240802	122900	325479540	2760	2760	2760	2760	0
546	20240802	122800	325479540	2760	2760	2760	2760	0
547	20240802	122700	325479540	2760	2760	2760	2760	0
548	20240802	122600	325479540	2760	2760	2760	2760	0
549	20240802	122500	325479540	2760	2760	2760	2760	1
550	20240802	122400	325476780	2760	2760	2760	2760	0
551	20240802	122300	325476780	2760	2760	2760	2760	0
552	20240802	122200	325476780	2760	2760	2760	2760	0
553	20240802	122100	325476780	2760	2760	2760	2760	0
554	20240802	122000	325476780	2760	2760	2760	2760	0
555	20240802	121900	325476780	2760	2760	2760	2760	0
556	20240802	121800	325476780	2760	2760	2760	2760	2
557	20240802	121700	325471260	2760	2760	2760	2760	17
558	20240802	121600	325424340	2750	2750	2750	2750	300
559	20240802	121500	324599340	2760	2760	2760	2760	0
560	20240802	121400	324599340	2760	2760	2760	2760	0
561	20240802	121300	324599340	2760	2760	2760	2760	0
562	20240802	121200	324599340	2760	2760	2760	2760	0
563	20240802	121100	324599340	2760	2760	2760	2760	20
564	20240802	121000	324544140	2760	2760	2760	2760	0
565	20240802	120900	324544140	2760	2760	2760	2760	0
566	20240802	120800	324544140	2760	2760	2760	2760	0
567	20240802	120700	324544140	2760	2760	2760	2760	0
568	20240802	120600	324544140	2760	2760	2760	2760	17
569	20240802	120500	324497220	2750	2750	2750	2750	767
570	20240802	120400	322387970	2760	2760	2760	2760	10
571	20240802	120300	322360370	2760	2760	2760	2760	0
572	20240802	120200	322360370	2760	2760	2760	2760	0
573	20240802	120100	322360370	2760	2760	2760	2760	2
574	20240802	120000	322354850	2750	2750	2750	2750	150
575	20240802	115900	321942350	2760	2760	2760	2760	0
576	20240802	115800	321942350	2760	2760	2760	2760	0
577	20240802	115700	321942350	2760	2760	2760	2760	0
578	20240802	115600	321942350	2760	2760	2760	2760	0
579	20240802	115500	321942350	2760	2760	2760	2760	0
580	20240802	115400	321942350	2760	2760	2760	2760	0
581	20240802	115300	321942350	2760	2760	2760	2760	0
582	20240802	115200	321942350	2760	2755	2760	2755	793
583	20240802	115100	319757625	2745	2750	2750	2745	1119
584	20240802	115000	316685470	2760	2760	2760	2760	0
585	20240802	114900	316685470	2760	2760	2760	2760	0
586	20240802	114800	316685470	2760	2760	2760	2760	15
587	20240802	114700	316644070	2760	2760	2760	2760	0
588	20240802	114600	316644070	2760	2760	2760	2750	676
589	20240802	114500	314784030	2760	2760	2760	2760	2
590	20240802	114400	314778510	2750	2750	2750	2750	286
591	20240802	114300	313992010	2760	2760	2760	2760	248
592	20240802	114200	313307530	2760	2760	2760	2760	0
593	20240802	114100	313307530	2760	2760	2760	2760	0
594	20240802	114000	313307530	2760	2755	2760	2755	90
595	20240802	113900	313059540	2745	2750	2750	2745	3067
596	20240802	113800	304638435	2755	2755	2755	2755	4
597	20240802	113700	304627415	2765	2765	2765	2765	4
598	20240802	113600	304616355	2750	2750	2750	2750	0
599	20240802	113500	304616355	2750	2755	2755	2750	5554
600	20240802	113400	289342835	2760	2760	2760	2760	100
601	20240802	113300	289066835	2760	2760	2760	2760	5
602	20240802	113200	289053035	2760	2760	2760	2760	2
603	20240802	113100	289047515	2765	2765	2765	2765	0
604	20240802	113000	289047515	2765	2765	2765	2765	4
605	20240802	112900	289036455	2750	2755	2755	2750	85
606	20240802	112800	288802685	2755	2755	2765	2750	674
607	20240802	112700	286949085	2765	2765	2765	2765	0
608	20240802	112600	286949085	2765	2765	2765	2765	0
609	20240802	112500	286949085	2765	2760	2765	2760	49
610	20240802	112400	286813840	2760	2755	2760	2755	21
611	20240802	112300	286755975	2765	2765	2765	2765	0
612	20240802	112200	286755975	2765	2765	2765	2765	0
613	20240802	112100	286755975	2765	2765	2765	2765	3
614	20240802	112000	286747680	2755	2755	2755	2755	0
615	20240802	111900	286747680	2755	2755	2755	2755	0
616	20240802	111800	286747680	2755	2755	2755	2755	0
617	20240802	111700	286747680	2755	2755	2755	2755	4
618	20240802	111600	286736660	2765	2765	2765	2765	0
619	20240802	111500	286736660	2765	2765	2765	2765	0
620	20240802	111400	286736660	2765	2765	2765	2765	0
621	20240802	111300	286736660	2765	2765	2765	2765	0
622	20240802	111200	286736660	2765	2765	2765	2765	1
623	20240802	111100	286733895	2750	2750	2750	2750	0
624	20240802	111000	286733895	2750	2750	2750	2750	24
625	20240802	110900	286667895	2755	2755	2755	2755	176
626	20240802	110800	286183015	2765	2765	2765	2755	222
627	20240802	110700	285571285	2765	2765	2765	2765	0
628	20240802	110600	285571285	2765	2765	2765	2765	3
629	20240802	110500	285562990	2765	2765	2765	2765	0
630	20240802	110400	285562990	2765	2765	2765	2765	0
631	20240802	110300	285562990	2765	2765	2765	2765	0
632	20240802	110200	285562990	2765	2765	2765	2765	0
633	20240802	110100	285562990	2765	2765	2765	2765	0
634	20240802	110000	285562990	2765	2765	2765	2765	2
635	20240802	105900	285557460	2765	2765	2765	2765	0
636	20240802	105800	285557460	2765	2765	2765	2765	0
637	20240802	105700	285557460	2765	2765	2765	2765	0
638	20240802	105600	285557460	2765	2765	2765	2765	0
639	20240802	105500	285557460	2765	2765	2765	2765	0
640	20240802	105400	285557460	2765	2765	2765	2765	0
641	20240802	105300	285557460	2765	2765	2765	2765	0
642	20240802	105200	285557460	2765	2765	2765	2765	0
643	20240802	105100	285557460	2765	2765	2765	2765	2
644	20240802	105000	285551930	2755	2765	2765	2755	1097
645	20240802	104900	282529645	2765	2765	2765	2765	2
646	20240802	104800	282524115	2750	2750	2750	2750	0
647	20240802	104700	282524115	2750	2750	2750	2750	0
648	20240802	104600	282524115	2750	2750	2750	2750	0
649	20240802	104500	282524115	2750	2765	2765	2750	213
650	20240802	104400	281938320	2765	2765	2765	2765	0
651	20240802	104300	281938320	2765	2765	2765	2765	0
652	20240802	104200	281938320	2765	2765	2765	2765	0
653	20240802	104100	281938320	2765	2765	2765	2765	0
654	20240802	104000	281938320	2765	2765	2765	2765	0
655	20240802	103900	281938320	2765	2765	2765	2765	0
656	20240802	103800	281938320	2765	2765	2765	2765	0
657	20240802	103700	281938320	2765	2765	2765	2765	0
658	20240802	103600	281938320	2765	2765	2765	2765	24
659	20240802	103500	281871960	2750	2760	2760	2750	627
660	20240802	103400	280147195	2755	2755	2755	2755	1
661	20240802	103300	280144440	2765	2765	2765	2765	0
662	20240802	103200	280144440	2765	2765	2765	2765	0
663	20240802	103100	280144440	2765	2765	2765	2765	0
664	20240802	103000	280144440	2765	2765	2765	2765	0
665	20240802	102900	280144440	2765	2760	2765	2760	13
666	20240802	102800	280108545	2760	2760	2760	2760	51
667	20240802	102700	279967785	2760	2765	2765	2760	154
668	20240802	102600	279541995	2760	2760	2760	2760	0
669	20240802	102500	279541995	2760	2760	2760	2760	5
670	20240802	102400	279528195	2765	2765	2765	2765	2
671	20240802	102300	279522665	2745	2745	2745	2745	0
672	20240802	102200	279522665	2745	2745	2745	2745	0
673	20240802	102100	279522665	2745	2750	2750	2745	1176
674	20240802	102000	276291345	2750	2750	2750	2750	0
675	20240802	101900	276291345	2750	2750	2750	2750	202
676	20240802	101800	275735845	2765	2765	2765	2765	1
677	20240802	101700	275733080	2755	2755	2755	2755	1566
678	20240802	101600	271418750	2760	2760	2760	2760	0
679	20240802	101500	271418750	2760	2760	2760	2760	1
680	20240802	101400	271415990	2760	2760	2760	2760	0
681	20240802	101300	271415990	2760	2760	2760	2760	1
682	20240802	101200	271413230	2765	2765	2765	2765	0
683	20240802	101100	271413230	2765	2765	2765	2765	0
684	20240802	101000	271413230	2765	2765	2765	2765	0
685	20240802	100900	271413230	2765	2765	2765	2765	0
686	20240802	100800	271413230	2765	2765	2765	2765	0
687	20240802	100700	271413230	2765	2765	2765	2765	0
688	20240802	100600	271413230	2765	2765	2765	2765	1
689	20240802	100500	271410465	2760	2760	2760	2760	0
690	20240802	100400	271410465	2760	2755	2760	2755	4
691	20240802	100300	271399430	2770	2770	2770	2770	0
692	20240802	100200	271399430	2770	2770	2770	2770	0
693	20240802	100100	271399430	2770	2770	2770	2770	0
694	20240802	100000	271399430	2770	2745	2770	2745	415
695	20240802	095900	270258215	2745	2745	2745	2745	2
696	20240802	095800	270252725	2745	2745	2745	2745	1790
697	20240802	095700	265339175	2750	2750	2750	2750	80
698	20240802	095600	265119175	2750	2750	2750	2750	100
699	20240802	095500	264844175	2765	2750	2765	2750	1800
700	20240802	095400	259894160	2765	2765	2765	2765	0
701	20240802	095300	259894160	2765	2765	2765	2765	0
702	20240802	095200	259894160	2765	2755	2765	2755	4
703	20240802	095100	259883130	2755	2755	2755	2755	0
704	20240802	095000	259883130	2755	2760	2760	2755	292
705	20240802	094900	259078665	2780	2780	2780	2780	0
706	20240802	094800	259078665	2780	2780	2780	2780	0
707	20240802	094700	259078665	2780	2780	2780	2780	1
708	20240802	094600	259075885	2760	2760	2760	2760	334
709	20240802	094500	258154045	2760	2760	2760	2760	0
710	20240802	094400	258154045	2760	2760	2760	2760	1
711	20240802	094300	258151285	2760	2760	2760	2760	1
712	20240802	094200	258148525	2765	2765	2765	2765	0
713	20240802	094100	258148525	2765	2765	2765	2765	0
714	20240802	094000	258148525	2765	2765	2765	2765	0
715	20240802	093900	258148525	2765	2760	2765	2760	40
716	20240802	093800	258037930	2765	2765	2765	2765	4
717	20240802	093700	258026870	2755	2755	2755	2755	0
718	20240802	093600	258026870	2755	2755	2755	2755	2
719	20240802	093500	258021360	2755	2755	2755	2750	502
720	20240802	093400	256640850	2765	2765	2765	2765	0
721	20240802	093300	256640850	2765	2765	2765	2765	1
722	20240802	093200	256638085	2750	2750	2750	2750	0
723	20240802	093100	256638085	2750	2755	2755	2750	218
724	20240802	093000	256037850	2755	2755	2755	2755	0
725	20240802	092900	256037850	2755	2755	2755	2755	0
726	20240802	092800	256037850	2755	2755	2755	2755	0
727	20240802	092700	256037850	2755	2755	2755	2755	0
728	20240802	092600	256037850	2755	2760	2760	2755	110
729	20240802	092500	255734780	2770	2770	2770	2770	0
730	20240802	092400	255734780	2770	2770	2770	2770	6
731	20240802	092300	255718160	2760	2760	2760	2760	1
732	20240802	092200	255715400	2770	2770	2770	2770	1
733	20240802	092100	255712630	2775	2775	2775	2775	0
734	20240802	092000	255712630	2775	2775	2775	2775	0
735	20240802	091900	255712630	2775	2775	2775	2775	3
736	20240802	091800	255704305	2775	2775	2775	2775	0
737	20240802	091700	255704305	2775	2780	2780	2775	3
738	20240802	091600	255695970	2785	2750	2785	2745	1161
739	20240802	091500	252499930	2750	2775	2775	2750	24088
740	20240802	091400	185781625	2770	2770	2770	2770	0
741	20240802	091300	185781625	2770	2770	2770	2770	0
742	20240802	091200	185781625	2770	2790	2790	2770	6569
743	20240802	091100	167583850	2770	2795	2795	2770	4002
744	20240802	091000	156478710	2775	2790	2790	2775	4527
745	20240802	090900	143913825	2805	2805	2805	2805	2
746	20240802	090800	143908215	2800	2800	2800	2800	0
747	20240802	090700	143908215	2800	2800	2800	2800	1
748	20240802	090600	143905415	2800	2800	2800	2800	103
749	20240802	090500	143617015	2800	2800	2800	2800	36
750	20240802	090400	143516215	2810	2810	2810	2810	0
751	20240802	090300	143516215	2810	2810	2810	2810	24
752	20240802	090200	143448775	2810	2785	2810	2785	23491
753	20240802	090100	77661180	2770	2780	2780	2770	6
754	20240802	090000	77644530	2775	2775	2775	2775	27979