KissMeData/302430/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210100	367619660	9150	9150	9150	9150	780
3	20240802	210000	367619660	9150	9150	9150	9150	0
4	20240802	205900	367619660	9150	9150	9150	9150	0
5	20240802	205800	367619660	9150	9150	9150	9150	0
6	20240802	205700	367619660	9150	9150	9150	9150	0
7	20240802	205600	367619660	9150	9150	9150	9150	0
8	20240802	205500	367619660	9150	9150	9150	9150	0
9	20240802	205400	367619660	9150	9150	9150	9150	0
10	20240802	205300	367619660	9150	9150	9150	9150	0
11	20240802	205200	367619660	9150	9150	9150	9150	0
12	20240802	205100	367619660	9150	9150	9150	9150	0
13	20240802	205000	367619660	9150	9150	9150	9150	0
14	20240802	204900	367619660	9150	9150	9150	9150	0
15	20240802	204800	367619660	9150	9150	9150	9150	0
16	20240802	204700	367619660	9150	9150	9150	9150	0
17	20240802	204600	367619660	9150	9150	9150	9150	0
18	20240802	204500	367619660	9150	9150	9150	9150	0
19	20240802	204400	367619660	9150	9150	9150	9150	0
20	20240802	204300	367619660	9150	9150	9150	9150	0
21	20240802	204200	367619660	9150	9150	9150	9150	0
22	20240802	204100	367619660	9150	9150	9150	9150	0
23	20240802	204000	367619660	9150	9150	9150	9150	0
24	20240802	203900	367619660	9150	9150	9150	9150	0
25	20240802	203800	367619660	9150	9150	9150	9150	0
26	20240802	203700	367619660	9150	9150	9150	9150	0
27	20240802	203600	367619660	9150	9150	9150	9150	0
28	20240802	203500	367619660	9150	9150	9150	9150	0
29	20240802	203400	367619660	9150	9150	9150	9150	0
30	20240802	203300	367619660	9150	9150	9150	9150	0
31	20240802	203200	367619660	9150	9150	9150	9150	0
32	20240802	203100	367619660	9150	9150	9150	9150	780
33	20240802	203000	367619660	9150	9150	9150	9150	0
34	20240802	202900	367619660	9150	9150	9150	9150	0
35	20240802	202800	367619660	9150	9150	9150	9150	0
36	20240802	202700	367619660	9150	9150	9150	9150	0
37	20240802	202600	367619660	9150	9150	9150	9150	0
38	20240802	202500	367619660	9150	9150	9150	9150	0
39	20240802	202400	367619660	9150	9150	9150	9150	0
40	20240802	202300	367619660	9150	9150	9150	9150	0
41	20240802	202200	367619660	9150	9150	9150	9150	0
42	20240802	202100	367619660	9150	9150	9150	9150	0
43	20240802	202000	367619660	9150	9150	9150	9150	0
44	20240802	201900	367619660	9150	9150	9150	9150	0
45	20240802	201800	367619660	9150	9150	9150	9150	0
46	20240802	201700	367619660	9150	9150	9150	9150	0
47	20240802	201600	367619660	9150	9150	9150	9150	0
48	20240802	201500	367619660	9150	9150	9150	9150	0
49	20240802	201400	367619660	9150	9150	9150	9150	0
50	20240802	201300	367619660	9150	9150	9150	9150	0
51	20240802	201200	367619660	9150	9150	9150	9150	0
52	20240802	201100	367619660	9150	9150	9150	9150	0
53	20240802	201000	367619660	9150	9150	9150	9150	0
54	20240802	200900	367619660	9150	9150	9150	9150	0
55	20240802	200800	367619660	9150	9150	9150	9150	0
56	20240802	200700	367619660	9150	9150	9150	9150	0
57	20240802	200600	367619660	9150	9150	9150	9150	0
58	20240802	200500	367619660	9150	9150	9150	9150	0
59	20240802	200400	367619660	9150	9150	9150	9150	0
60	20240802	200300	367619660	9150	9150	9150	9150	0
61	20240802	200200	367619660	9150	9150	9150	9150	0
62	20240802	200100	367619660	9150	9150	9150	9150	780
63	20240802	200000	367619660	9150	9150	9150	9150	0
64	20240802	195900	367619660	9150	9150	9150	9150	0
65	20240802	195800	367619660	9150	9150	9150	9150	0
66	20240802	195700	367619660	9150	9150	9150	9150	0
67	20240802	195600	367619660	9150	9150	9150	9150	0
68	20240802	195500	367619660	9150	9150	9150	9150	0
69	20240802	195400	367619660	9150	9150	9150	9150	0
70	20240802	195300	367619660	9150	9150	9150	9150	0
71	20240802	195200	367619660	9150	9150	9150	9150	0
72	20240802	195100	367619660	9150	9150	9150	9150	0
73	20240802	195000	367619660	9150	9150	9150	9150	0
74	20240802	194900	367619660	9150	9150	9150	9150	0
75	20240802	194800	367619660	9150	9150	9150	9150	0
76	20240802	194700	367619660	9150	9150	9150	9150	0
77	20240802	194600	367619660	9150	9150	9150	9150	0
78	20240802	194500	367619660	9150	9150	9150	9150	0
79	20240802	194400	367619660	9150	9150	9150	9150	0
80	20240802	194300	367619660	9150	9150	9150	9150	0
81	20240802	194200	367619660	9150	9150	9150	9150	0
82	20240802	194100	367619660	9150	9150	9150	9150	0
83	20240802	194000	367619660	9150	9150	9150	9150	0
84	20240802	193900	367619660	9150	9150	9150	9150	0
85	20240802	193800	367619660	9150	9150	9150	9150	0
86	20240802	193700	367619660	9150	9150	9150	9150	0
87	20240802	193600	367619660	9150	9150	9150	9150	0
88	20240802	193500	367619660	9150	9150	9150	9150	0
89	20240802	193400	367619660	9150	9150	9150	9150	0
90	20240802	193300	367619660	9150	9150	9150	9150	0
91	20240802	193200	367619660	9150	9150	9150	9150	0
92	20240802	193100	367619660	9150	9150	9150	9150	780
93	20240802	193000	367619660	9150	9150	9150	9150	0
94	20240802	192900	367619660	9150	9150	9150	9150	0
95	20240802	192800	367619660	9150	9150	9150	9150	0
96	20240802	192700	367619660	9150	9150	9150	9150	0
97	20240802	192600	367619660	9150	9150	9150	9150	0
98	20240802	192500	367619660	9150	9150	9150	9150	0
99	20240802	192400	367619660	9150	9150	9150	9150	0
100	20240802	192300	367619660	9150	9150	9150	9150	0
101	20240802	192200	367619660	9150	9150	9150	9150	0
102	20240802	192100	367619660	9150	9150	9150	9150	0
103	20240802	192000	367619660	9150	9150	9150	9150	0
104	20240802	191900	367619660	9150	9150	9150	9150	0
105	20240802	191800	367619660	9150	9150	9150	9150	0
106	20240802	191700	367619660	9150	9150	9150	9150	0
107	20240802	191600	367619660	9150	9150	9150	9150	0
108	20240802	191500	367619660	9150	9150	9150	9150	0
109	20240802	191400	367619660	9150	9150	9150	9150	0
110	20240802	191300	367619660	9150	9150	9150	9150	0
111	20240802	191200	367619660	9150	9150	9150	9150	0
112	20240802	191100	367619660	9150	9150	9150	9150	0
113	20240802	191000	367619660	9150	9150	9150	9150	0
114	20240802	190900	367619660	9150	9150	9150	9150	0
115	20240802	190800	367619660	9150	9150	9150	9150	0
116	20240802	190700	367619660	9150	9150	9150	9150	0
117	20240802	190600	367619660	9150	9150	9150	9150	0
118	20240802	190500	367619660	9150	9150	9150	9150	0
119	20240802	190400	367619660	9150	9150	9150	9150	0
120	20240802	190300	367619660	9150	9150	9150	9150	0
121	20240802	190200	367619660	9150	9150	9150	9150	0
122	20240802	190100	367619660	9150	9150	9150	9150	780
123	20240802	190000	367619660	9150	9150	9150	9150	0
124	20240802	185900	367619660	9150	9150	9150	9150	0
125	20240802	185800	367619660	9150	9150	9150	9150	0
126	20240802	185700	367619660	9150	9150	9150	9150	0
127	20240802	185600	367619660	9150	9150	9150	9150	0
128	20240802	185500	367619660	9150	9150	9150	9150	0
129	20240802	185400	367619660	9150	9150	9150	9150	0
130	20240802	185300	367619660	9150	9150	9150	9150	0
131	20240802	185200	367619660	9150	9150	9150	9150	0
132	20240802	185100	367619660	9150	9150	9150	9150	0
133	20240802	185000	367619660	9150	9150	9150	9150	0
134	20240802	184900	367619660	9150	9150	9150	9150	0
135	20240802	184800	367619660	9150	9150	9150	9150	0
136	20240802	184700	367619660	9150	9150	9150	9150	0
137	20240802	184600	367619660	9150	9150	9150	9150	0
138	20240802	184500	367619660	9150	9150	9150	9150	0
139	20240802	184400	367619660	9150	9150	9150	9150	0
140	20240802	184300	367619660	9150	9150	9150	9150	0
141	20240802	184200	367619660	9150	9150	9150	9150	0
142	20240802	184100	367619660	9150	9150	9150	9150	0
143	20240802	184000	367619660	9150	9150	9150	9150	0
144	20240802	183900	367619660	9150	9150	9150	9150	0
145	20240802	183800	367619660	9150	9150	9150	9150	0
146	20240802	183700	367619660	9150	9150	9150	9150	0
147	20240802	183600	367619660	9150	9150	9150	9150	0
148	20240802	183500	367619660	9150	9150	9150	9150	0
149	20240802	183400	367619660	9150	9150	9150	9150	0
150	20240802	183300	367619660	9150	9150	9150	9150	0
151	20240802	183200	367619660	9150	9150	9150	9150	0
152	20240802	183100	367619660	9150	9150	9150	9150	780
153	20240802	183000	367619660	9150	9150	9150	9150	0
154	20240802	182900	367619660	9150	9150	9150	9150	0
155	20240802	182800	367619660	9150	9150	9150	9150	0
156	20240802	182700	367619660	9150	9150	9150	9150	0
157	20240802	182600	367619660	9150	9150	9150	9150	0
158	20240802	182500	367619660	9150	9150	9150	9150	0
159	20240802	182400	367619660	9150	9150	9150	9150	0
160	20240802	182300	367619660	9150	9150	9150	9150	0
161	20240802	182200	367619660	9150	9150	9150	9150	0
162	20240802	182100	367619660	9150	9150	9150	9150	0
163	20240802	182000	367619660	9150	9150	9150	9150	0
164	20240802	181900	367619660	9150	9150	9150	9150	0
165	20240802	181800	367619660	9150	9150	9150	9150	0
166	20240802	181700	367619660	9150	9150	9150	9150	0
167	20240802	181600	367619660	9150	9150	9150	9150	0
168	20240802	181500	367619660	9150	9150	9150	9150	0
169	20240802	181400	367619660	9150	9150	9150	9150	0
170	20240802	181300	367619660	9150	9150	9150	9150	0
171	20240802	181200	367619660	9150	9150	9150	9150	0
172	20240802	181100	367619660	9150	9150	9150	9150	0
173	20240802	181000	367619660	9150	9150	9150	9150	0
174	20240802	180900	367619660	9150	9150	9150	9150	0
175	20240802	180800	367619660	9150	9150	9150	9150	0
176	20240802	180700	367619660	9150	9150	9150	9150	0
177	20240802	180600	367619660	9150	9150	9150	9150	0
178	20240802	180500	367619660	9150	9150	9150	9150	0
179	20240802	180400	367619660	9150	9150	9150	9150	0
180	20240802	180300	367619660	9150	9150	9150	9150	0
181	20240802	180200	367619660	9150	9150	9150	9150	0
182	20240802	180100	367619660	9150	9150	9150	9150	780
183	20240802	180000	367619660	9150	9150	9150	9150	0
184	20240802	175900	367619660	9150	9150	9150	9150	0
185	20240802	175800	367619660	9150	9150	9150	9150	0
186	20240802	175700	367619660	9150	9150	9150	9150	0
187	20240802	175600	367619660	9150	9150	9150	9150	0
188	20240802	175500	367619660	9150	9150	9150	9150	0
189	20240802	175400	367619660	9150	9150	9150	9150	0
190	20240802	175300	367619660	9150	9150	9150	9150	0
191	20240802	175200	367619660	9150	9150	9150	9150	0
192	20240802	175100	367619660	9150	9150	9150	9150	0
193	20240802	175000	367619660	9150	9150	9150	9150	0
194	20240802	174900	367619660	9150	9150	9150	9150	0
195	20240802	174800	367619660	9150	9150	9150	9150	0
196	20240802	174700	367619660	9150	9150	9150	9150	0
197	20240802	174600	367619660	9150	9150	9150	9150	0
198	20240802	174500	367619660	9150	9150	9150	9150	0
199	20240802	174400	367619660	9150	9150	9150	9150	0
200	20240802	174300	367619660	9150	9150	9150	9150	0
201	20240802	174200	367619660	9150	9150	9150	9150	0
202	20240802	174100	367619660	9150	9150	9150	9150	0
203	20240802	174000	367619660	9150	9150	9150	9150	0
204	20240802	173900	367619660	9150	9150	9150	9150	0
205	20240802	173800	367619660	9150	9150	9150	9150	0
206	20240802	173700	367619660	9150	9150	9150	9150	0
207	20240802	173600	367619660	9150	9150	9150	9150	0
208	20240802	173500	367619660	9150	9150	9150	9150	0
209	20240802	173400	367619660	9150	9150	9150	9150	0
210	20240802	173300	367619660	9150	9150	9150	9150	0
211	20240802	173200	367619660	9150	9150	9150	9150	0
212	20240802	173100	367619660	9150	9150	9150	9150	780
213	20240802	173000	367619660	9150	9150	9150	9150	0
214	20240802	172900	367619660	9150	9150	9150	9150	0
215	20240802	172800	367619660	9150	9150	9150	9150	0
216	20240802	172700	367619660	9150	9150	9150	9150	0
217	20240802	172600	367619660	9150	9150	9150	9150	0
218	20240802	172500	367619660	9150	9150	9150	9150	0
219	20240802	172400	367619660	9150	9150	9150	9150	0
220	20240802	172300	367619660	9150	9150	9150	9150	0
221	20240802	172200	367619660	9150	9150	9150	9150	0
222	20240802	172100	367619660	9150	9150	9150	9150	0
223	20240802	172000	367619660	9150	9150	9150	9150	0
224	20240802	171900	367619660	9150	9150	9150	9150	0
225	20240802	171800	367619660	9150	9150	9150	9150	0
226	20240802	171700	367619660	9150	9150	9150	9150	0
227	20240802	171600	367619660	9150	9150	9150	9150	0
228	20240802	171500	367619660	9150	9150	9150	9150	0
229	20240802	171400	367619660	9150	9150	9150	9150	0
230	20240802	171300	367619660	9150	9150	9150	9150	0
231	20240802	171200	367619660	9150	9150	9150	9150	0
232	20240802	171100	367619660	9150	9150	9150	9150	0
233	20240802	171000	367619660	9150	9150	9150	9150	0
234	20240802	170900	367619660	9150	9150	9150	9150	0
235	20240802	170800	367619660	9150	9150	9150	9150	0
236	20240802	170700	367619660	9150	9150	9150	9150	0
237	20240802	170600	367619660	9150	9150	9150	9150	0
238	20240802	170500	367619660	9150	9150	9150	9150	0
239	20240802	170400	367619660	9150	9150	9150	9150	0
240	20240802	170300	367619660	9150	9150	9150	9150	0
241	20240802	170200	367619660	9150	9150	9150	9150	0
242	20240802	170100	367619660	9150	9150	9150	9150	780
243	20240802	170000	367619660	9150	9150	9150	9150	0
244	20240802	165900	367619660	9150	9150	9150	9150	0
245	20240802	165800	367619660	9150	9150	9150	9150	0
246	20240802	165700	367619660	9150	9150	9150	9150	0
247	20240802	165600	367619660	9150	9150	9150	9150	0
248	20240802	165500	367619660	9150	9150	9150	9150	0
249	20240802	165400	367619660	9150	9150	9150	9150	0
250	20240802	165300	367619660	9150	9150	9150	9150	0
251	20240802	165200	367619660	9150	9150	9150	9150	0
252	20240802	165100	367619660	9150	9150	9150	9150	0
253	20240802	165000	367619660	9150	9150	9150	9150	0
254	20240802	164900	367619660	9150	9150	9150	9150	0
255	20240802	164800	367619660	9150	9150	9150	9150	0
256	20240802	164700	367619660	9150	9150	9150	9150	0
257	20240802	164600	367619660	9150	9150	9150	9150	0
258	20240802	164500	367619660	9150	9150	9150	9150	0
259	20240802	164400	367619660	9150	9150	9150	9150	0
260	20240802	164300	367619660	9150	9150	9150	9150	0
261	20240802	164200	367619660	9150	9150	9150	9150	0
262	20240802	164100	367619660	9150	9150	9150	9150	0
263	20240802	164000	367619660	9150	9150	9150	9150	0
264	20240802	163900	367619660	9150	9150	9150	9150	0
265	20240802	163800	367619660	9150	9150	9150	9150	0
266	20240802	163700	367619660	9150	9150	9150	9150	0
267	20240802	163600	367619660	9150	9150	9150	9150	0
268	20240802	163500	367619660	9150	9150	9150	9150	0
269	20240802	163400	367619660	9150	9150	9150	9150	0
270	20240802	163300	367619660	9150	9150	9150	9150	0
271	20240802	163200	367619660	9150	9150	9150	9150	0
272	20240802	163100	367619660	9150	9150	9150	9150	780
273	20240802	163000	367619660	9150	9150	9150	9150	0
274	20240802	162900	367619660	9150	9150	9150	9150	0
275	20240802	162800	367619660	9150	9150	9150	9150	0
276	20240802	162700	367619660	9150	9150	9150	9150	0
277	20240802	162600	367619660	9150	9150	9150	9150	0
278	20240802	162500	367619660	9150	9150	9150	9150	0
279	20240802	162400	367619660	9150	9150	9150	9150	0
280	20240802	162300	367619660	9150	9150	9150	9150	0
281	20240802	162200	367619660	9150	9150	9150	9150	0
282	20240802	162100	367619660	9150	9150	9150	9150	0
283	20240802	162000	367619660	9150	9150	9150	9150	0
284	20240802	161900	367619660	9150	9150	9150	9150	0
285	20240802	161800	367619660	9150	9150	9150	9150	0
286	20240802	161700	367619660	9150	9150	9150	9150	0
287	20240802	161600	367619660	9150	9150	9150	9150	0
288	20240802	161500	367619660	9150	9150	9150	9150	0
289	20240802	161400	367619660	9150	9150	9150	9150	0
290	20240802	161300	367619660	9150	9150	9150	9150	0
291	20240802	161200	367619660	9150	9150	9150	9150	0
292	20240802	161100	367619660	9150	9150	9150	9150	0
293	20240802	161000	367619660	9150	9150	9150	9150	0
294	20240802	160900	367619660	9150	9150	9150	9150	0
295	20240802	160800	367619660	9150	9150	9150	9150	0
296	20240802	160700	367619660	9150	9150	9150	9150	0
297	20240802	160600	367619660	9150	9150	9150	9150	0
298	20240802	160500	367619660	9150	9150	9150	9150	0
299	20240802	160400	367619660	9150	9150	9150	9150	0
300	20240802	160300	367619660	9150	9150	9150	9150	0
301	20240802	160200	367619660	9150	9150	9150	9150	0
302	20240802	160100	367619660	9150	9150	9150	9150	780
303	20240802	160000	367619660	9150	9150	9150	9150	0
304	20240802	155900	367619660	9150	9150	9150	9150	0
305	20240802	155800	367619660	9150	9150	9150	9150	0
306	20240802	155700	367619660	9150	9150	9150	9150	0
307	20240802	155600	367619660	9150	9150	9150	9150	0
308	20240802	155500	367619660	9150	9150	9150	9150	0
309	20240802	155400	367619660	9150	9150	9150	9150	0
310	20240802	155300	367619660	9150	9150	9150	9150	0
311	20240802	155200	367619660	9150	9150	9150	9150	0
312	20240802	155100	367619660	9150	9150	9150	9150	0
313	20240802	155000	367619660	9150	9150	9150	9150	0
314	20240802	154900	367619660	9150	9150	9150	9150	0
315	20240802	154800	367619660	9150	9150	9150	9150	0
316	20240802	154700	367619660	9150	9150	9150	9150	0
317	20240802	154600	367619660	9150	9150	9150	9150	0
318	20240802	154500	367619660	9150	9150	9150	9150	0
319	20240802	154400	367619660	9150	9150	9150	9150	0
320	20240802	154300	367619660	9150	9150	9150	9150	0
321	20240802	154200	367619660	9150	9150	9150	9150	0
322	20240802	154100	367619660	9150	9150	9150	9150	0
323	20240802	154000	367619660	9150	9150	9150	9150	0
324	20240802	153900	367619660	9150	9150	9150	9150	0
325	20240802	153800	367619660	9150	9150	9150	9150	0
326	20240802	153700	367619660	9150	9150	9150	9150	0
327	20240802	153600	367619660	9150	9150	9150	9150	0
328	20240802	153500	367619660	9150	9150	9150	9150	0
329	20240802	153400	367619660	9150	9150	9150	9150	0
330	20240802	153300	367619660	9150	9150	9150	9150	0
331	20240802	153200	367619660	9150	9150	9150	9150	0
332	20240802	153100	367619660	9150	9150	9150	9150	780
333	20240802	153000	367619660	9150	9150	9150	9150	780
334	20240802	152900	360482660	9150	9150	9150	9150	0
335	20240802	152800	360482660	9150	9150	9150	9150	0
336	20240802	152700	360482660	9150	9150	9150	9150	0
337	20240802	152600	360482660	9150	9150	9150	9150	0
338	20240802	152500	360482660	9150	9150	9150	9150	0
339	20240802	152400	360482660	9150	9150	9150	9150	0
340	20240802	152300	360482660	9150	9150	9150	9150	0
341	20240802	152200	360482660	9150	9150	9150	9150	0
342	20240802	152100	360482660	9150	9150	9150	9150	0
343	20240802	152000	360482660	9150	9150	9150	9150	0
344	20240802	151900	360482660	9150	9160	9160	9150	303
345	20240802	151800	357710190	9160	9180	9180	9160	305
346	20240802	151700	354916340	9180	9180	9180	9180	245
347	20240802	151600	352667240	9190	9190	9190	9190	2
348	20240802	151500	352648860	9190	9190	9190	9190	102
349	20240802	151400	351711480	9220	9220	9220	9220	0
350	20240802	151300	351711480	9220	9190	9220	9190	1613
351	20240802	151200	336844580	9200	9200	9200	9200	0
352	20240802	151100	336844580	9200	9180	9200	9180	31
353	20240802	151000	336559960	9160	9160	9160	9160	0
354	20240802	150900	336559960	9160	9160	9160	9160	0
355	20240802	150800	336559960	9160	9160	9160	9160	1
356	20240802	150700	336550800	9180	9180	9180	9180	1
357	20240802	150600	336541620	9170	9190	9190	9170	115
358	20240802	150500	335485990	9210	9210	9210	9210	0
359	20240802	150400	335485990	9210	9210	9210	9210	0
360	20240802	150300	335485990	9210	9210	9210	9210	0
361	20240802	150200	335485990	9210	9210	9210	9210	2
362	20240802	150100	335467570	9220	9220	9220	9220	0
363	20240802	150000	335467570	9220	9220	9220	9220	1
364	20240802	145900	335458350	9200	9200	9200	9200	110
365	20240802	145800	334446350	9220	9220	9220	9220	0
366	20240802	145700	334446350	9220	9220	9220	9220	1
367	20240802	145600	334437130	9220	9220	9220	9220	46
368	20240802	145500	334013010	9210	9210	9210	9210	35
369	20240802	145400	333690660	9210	9210	9210	9210	1
370	20240802	145300	333681450	9200	9200	9200	9200	30
371	20240802	145200	333405450	9210	9210	9210	9210	13
372	20240802	145100	333285720	9210	9200	9210	9200	2
373	20240802	145000	333267310	9220	9220	9220	9220	0
374	20240802	144900	333267310	9220	9220	9220	9220	0
375	20240802	144800	333267310	9220	9200	9220	9150	1999
376	20240802	144700	314952250	9220	9220	9220	9190	26
377	20240802	144600	314713250	9210	9210	9210	9210	1
378	20240802	144500	314704040	9210	9210	9210	9210	1
379	20240802	144400	314694830	9200	9200	9200	9200	0
380	20240802	144300	314694830	9200	9200	9200	9200	98
381	20240802	144200	313793230	9200	9200	9200	9200	7
382	20240802	144100	313728830	9190	9190	9190	9190	0
383	20240802	144000	313728830	9190	9190	9190	9190	68
384	20240802	143900	313103910	9180	9180	9180	9180	0
385	20240802	143800	313103910	9180	9180	9180	9180	1
386	20240802	143700	313094730	9210	9210	9210	9210	0
387	20240802	143600	313094730	9210	9190	9210	9190	236
388	20240802	143500	310924270	9180	9180	9180	9180	85
389	20240802	143400	310143970	9170	9170	9180	9170	93
390	20240802	143300	309290930	9170	9170	9170	9170	0
391	20240802	143200	309290930	9170	9170	9170	9170	0
392	20240802	143100	309290930	9170	9170	9170	9170	5
393	20240802	143000	309245080	9170	9170	9170	9170	10
394	20240802	142900	309153380	9170	9160	9170	9160	121
395	20240802	142800	308043820	9170	9170	9170	9170	0
396	20240802	142700	308043820	9170	9170	9170	9170	0
397	20240802	142600	308043820	9170	9150	9170	9150	223
398	20240802	142500	306002860	9140	9140	9140	9140	220
399	20240802	142400	303992060	9150	9150	9150	9150	117
400	20240802	142300	302921510	9150	9150	9150	9150	20
401	20240802	142200	302738510	9150	9150	9150	9150	15
402	20240802	142100	302601260	9150	9160	9160	9150	261
403	20240802	142000	300212160	9160	9160	9160	9160	0
404	20240802	141900	300212160	9160	9160	9160	9160	0
405	20240802	141800	300212160	9160	9160	9160	9160	10
406	20240802	141700	300120560	9160	9150	9160	9150	58
407	20240802	141600	299589480	9160	9160	9160	9160	2
408	20240802	141500	299571160	9160	9150	9160	9150	3
409	20240802	141400	299543700	9150	9150	9150	9150	1212
410	20240802	141300	288453900	9160	9160	9160	9160	0
411	20240802	141200	288453900	9160	9160	9160	9160	1
412	20240802	141100	288444740	9150	9160	9160	9150	101
413	20240802	141000	287519590	9160	9160	9160	9160	100
414	20240802	140900	286603590	9160	9160	9160	9160	200
415	20240802	140800	284771590	9160	9160	9160	9160	2
416	20240802	140700	284753270	9150	9150	9150	9150	0
417	20240802	140600	284753270	9150	9150	9150	9150	100
418	20240802	140500	283838270	9160	9160	9160	9160	10
419	20240802	140400	283746670	9160	9150	9160	9150	164
420	20240802	140300	282245930	9160	9160	9160	9160	0
421	20240802	140200	282245930	9160	9160	9160	9160	12
422	20240802	140100	282136010	9160	9160	9160	9160	1
423	20240802	140000	282126850	9160	9160	9160	9160	453
424	20240802	135900	277977370	9160	9160	9160	9160	0
425	20240802	135800	277977370	9160	9170	9170	9160	107
426	20240802	135700	276996550	9180	9180	9180	9180	0
427	20240802	135600	276996550	9180	9180	9180	9180	3
428	20240802	135500	276969010	9180	9180	9180	9180	15
429	20240802	135400	276831310	9170	9210	9220	9170	2661
430	20240802	135300	252357610	9220	9230	9230	9220	491
431	20240802	135200	247825690	9220	9220	9220	9220	81
432	20240802	135100	247078870	9220	9220	9220	9220	0
433	20240802	135000	247078870	9220	9220	9220	9220	0
434	20240802	134900	247078870	9220	9220	9220	9220	28
435	20240802	134800	246820710	9220	9220	9220	9220	11
436	20240802	134700	246719290	9220	9220	9220	9220	0
437	20240802	134600	246719290	9220	9220	9220	9220	1
438	20240802	134500	246710070	9210	9210	9210	9210	980
439	20240802	134400	237684270	9220	9220	9220	9220	10
440	20240802	134300	237592070	9220	9220	9220	9220	0
441	20240802	134200	237592070	9220	9220	9220	9220	0
442	20240802	134100	237592070	9220	9220	9220	9220	11
443	20240802	134000	237490650	9220	9220	9220	9220	0
444	20240802	133900	237490650	9220	9220	9220	9220	200
445	20240802	133800	235646650	9240	9240	9240	9240	0
446	20240802	133700	235646650	9240	9240	9240	9240	0
447	20240802	133600	235646650	9240	9240	9240	9240	0
448	20240802	133500	235646650	9240	9240	9240	9240	1
449	20240802	133400	235637410	9210	9210	9210	9210	0
450	20240802	133300	235637410	9210	9210	9210	9210	40
451	20240802	133200	235269010	9210	9210	9210	9210	0
452	20240802	133100	235269010	9210	9230	9230	9210	70
453	20240802	133000	234623730	9240	9240	9240	9240	0
454	20240802	132900	234623730	9240	9240	9240	9240	5
455	20240802	132800	234577530	9250	9250	9250	9250	0
456	20240802	132700	234577530	9250	9240	9250	9240	100
457	20240802	132600	233652680	9240	9240	9240	9240	0
458	20240802	132500	233652680	9240	9240	9240	9240	0
459	20240802	132400	233652680	9240	9240	9240	9240	1
460	20240802	132300	233643440	9250	9250	9250	9250	1
461	20240802	132200	233634190	9250	9250	9250	9250	0
462	20240802	132100	233634190	9250	9250	9250	9250	0
463	20240802	132000	233634190	9250	9250	9250	9250	0
464	20240802	131900	233634190	9250	9250	9250	9250	1
465	20240802	131800	233624940	9220	9220	9220	9220	0
466	20240802	131700	233624940	9220	9220	9220	9220	0
467	20240802	131600	233624940	9220	9220	9220	9220	0
468	20240802	131500	233624940	9220	9220	9220	9220	0
469	20240802	131400	233624940	9220	9220	9220	9220	0
470	20240802	131300	233624940	9220	9220	9220	9220	0
471	20240802	131200	233624940	9220	9220	9220	9220	0
472	20240802	131100	233624940	9220	9240	9240	9220	178
473	20240802	131000	231982750	9240	9240	9240	9240	0
474	20240802	130900	231982750	9240	9240	9240	9240	1
475	20240802	130800	231973510	9240	9240	9240	9240	0
476	20240802	130700	231973510	9240	9240	9240	9240	0
477	20240802	130600	231973510	9240	9240	9240	9240	40
478	20240802	130500	231603910	9240	9240	9240	9240	0
479	20240802	130400	231603910	9240	9240	9240	9240	50
480	20240802	130300	231141910	9250	9250	9250	9250	0
481	20240802	130200	231141910	9250	9250	9250	9250	1
482	20240802	130100	231132660	9240	9240	9240	9240	6
483	20240802	130000	231077220	9240	9240	9240	9240	0
484	20240802	125900	231077220	9240	9240	9240	9240	0
485	20240802	125800	231077220	9240	9240	9240	9240	0
486	20240802	125700	231077220	9240	9240	9240	9240	0
487	20240802	125600	231077220	9240	9240	9240	9240	0
488	20240802	125500	231077220	9240	9240	9240	9240	44
489	20240802	125400	230670660	9240	9240	9240	9240	0
490	20240802	125300	230670660	9240	9240	9240	9240	0
491	20240802	125200	230670660	9240	9240	9240	9240	0
492	20240802	125100	230670660	9240	9240	9240	9240	0
493	20240802	125000	230670660	9240	9240	9240	9240	0
494	20240802	124900	230670660	9240	9240	9240	9240	0
495	20240802	124800	230670660	9240	9240	9240	9240	0
496	20240802	124700	230670660	9240	9240	9240	9240	1
497	20240802	124600	230661420	9220	9220	9220	9220	0
498	20240802	124500	230661420	9220	9220	9220	9220	0
499	20240802	124400	230661420	9220	9220	9220	9220	2
500	20240802	124300	230642980	9220	9220	9220	9220	1
501	20240802	124200	230633760	9220	9220	9220	9220	0
502	20240802	124100	230633760	9220	9220	9220	9220	0
503	20240802	124000	230633760	9220	9230	9230	9220	21
504	20240802	123900	230440040	9230	9230	9230	9230	8
505	20240802	123800	230366200	9230	9230	9230	9230	2
506	20240802	123700	230347740	9230	9230	9230	9230	0
507	20240802	123600	230347740	9230	9230	9230	9230	0
508	20240802	123500	230347740	9230	9230	9230	9230	0
509	20240802	123400	230347740	9230	9240	9240	9230	13
510	20240802	123300	230227720	9220	9220	9220	9220	0
511	20240802	123200	230227720	9220	9220	9220	9220	0
512	20240802	123100	230227720	9220	9220	9220	9220	10
513	20240802	123000	230135520	9230	9220	9230	9210	83
514	20240802	122900	229370290	9220	9220	9220	9220	20
515	20240802	122800	229185890	9200	9200	9200	9200	0
516	20240802	122700	229185890	9200	9200	9200	9200	0
517	20240802	122600	229185890	9200	9200	9200	9200	3
518	20240802	122500	229158290	9200	9200	9200	9200	1
519	20240802	122400	229149090	9240	9230	9240	9200	1884
520	20240802	122300	211807580	9230	9230	9230	9230	0
521	20240802	122200	211807580	9230	9220	9230	9220	22
522	20240802	122100	211604600	9220	9220	9220	9220	42
523	20240802	122000	211217360	9240	9240	9240	9240	50
524	20240802	121900	210755360	9240	9240	9240	9240	5
525	20240802	121800	210709160	9210	9210	9210	9210	0
526	20240802	121700	210709160	9210	9210	9210	9210	0
527	20240802	121600	210709160	9210	9230	9230	9210	105
528	20240802	121500	209741600	9230	9230	9230	9230	157
529	20240802	121400	208292490	9240	9240	9240	9240	0
530	20240802	121300	208292490	9240	9240	9240	9240	10
531	20240802	121200	208200090	9240	9240	9240	9240	6
532	20240802	121100	208144650	9250	9250	9250	9250	20
533	20240802	121000	207959650	9240	9240	9240	9240	1
534	20240802	120900	207950410	9230	9230	9230	9230	53
535	20240802	120800	207461220	9230	9230	9230	9230	0
536	20240802	120700	207461220	9230	9230	9230	9230	153
537	20240802	120600	206049030	9230	9230	9230	9230	150
538	20240802	120500	204664530	9230	9230	9230	9230	0
539	20240802	120400	204664530	9230	9240	9240	9230	437
540	20240802	120300	200630030	9240	9240	9240	9240	76
541	20240802	120200	199927790	9240	9240	9240	9240	924
542	20240802	120100	191390030	9250	9250	9250	9250	1000
543	20240802	120000	182140030	9250	9250	9250	9250	550
544	20240802	115900	177052530	9260	9330	9330	9260	264
545	20240802	115800	174607820	9250	9250	9250	9250	21
546	20240802	115700	174413570	9240	9240	9240	9240	0
547	20240802	115600	174413570	9240	9250	9250	9240	889
548	20240802	115500	166194320	9260	9240	9260	9240	3320
549	20240802	115400	135480600	9240	9240	9240	9240	0
550	20240802	115300	135480600	9240	9250	9250	9220	1284
551	20240802	115200	123617600	9260	9260	9260	9260	56
552	20240802	115100	123099040	9250	9310	9340	9250	1503
553	20240802	115000	109185510	9290	9310	9310	9290	429
554	20240802	114900	105193500	9320	9330	9330	9320	1716
555	20240802	114800	89199570	9330	9330	9330	9330	0
556	20240802	114700	89199570	9330	9330	9330	9330	0
557	20240802	114600	89199570	9330	9330	9330	9330	0
558	20240802	114500	89199570	9330	9330	9330	9330	0
559	20240802	114400	89199570	9330	9330	9330	9330	0
560	20240802	114300	89199570	9330	9330	9330	9330	0
561	20240802	114200	89199570	9330	9330	9330	9330	0
562	20240802	114100	89199570	9330	9330	9330	9330	0
563	20240802	114000	89199570	9330	9330	9330	9330	32
564	20240802	113900	88901010	9330	9330	9330	9330	0
565	20240802	113800	88901010	9330	9330	9330	9330	0
566	20240802	113700	88901010	9330	9330	9330	9330	0
567	20240802	113600	88901010	9330	9330	9330	9330	0
568	20240802	113500	88901010	9330	9330	9330	9330	0
569	20240802	113400	88901010	9330	9340	9340	9330	681
570	20240802	113300	82546880	9350	9350	9350	9350	12
571	20240802	113200	82434680	9340	9340	9340	9340	0
572	20240802	113100	82434680	9340	9340	9340	9340	305
573	20240802	113000	79585980	9350	9350	9350	9350	20
574	20240802	112900	79398980	9350	9350	9350	9350	0
575	20240802	112800	79398980	9350	9350	9350	9350	47
576	20240802	112700	78959530	9350	9350	9350	9350	3
577	20240802	112600	78931480	9350	9350	9350	9350	0
578	20240802	112500	78931480	9350	9350	9350	9350	0
579	20240802	112400	78931480	9350	9350	9350	9350	0
580	20240802	112300	78931480	9350	9350	9350	9350	5
581	20240802	112200	78884730	9360	9360	9360	9360	15
582	20240802	112100	78744330	9350	9360	9360	9350	15
583	20240802	112000	78603980	9370	9370	9370	9370	0
584	20240802	111900	78603980	9370	9370	9370	9370	10
585	20240802	111800	78510280	9410	9410	9410	9410	0
586	20240802	111700	78510280	9410	9410	9410	9410	1
587	20240802	111600	78500870	9350	9350	9350	9350	1
588	20240802	111500	78491520	9340	9340	9340	9340	4
589	20240802	111400	78454160	9390	9390	9390	9390	0
590	20240802	111300	78454160	9390	9390	9390	9390	0
591	20240802	111200	78454160	9390	9390	9390	9390	0
592	20240802	111100	78454160	9390	9390	9390	9390	0
593	20240802	111000	78454160	9390	9390	9390	9390	0
594	20240802	110900	78454160	9390	9390	9390	9390	1
595	20240802	110800	78444770	9340	9350	9350	9340	157
596	20240802	110700	76977290	9400	9400	9400	9400	0
597	20240802	110600	76977290	9400	9400	9400	9400	0
598	20240802	110500	76977290	9400	9400	9400	9400	1
599	20240802	110400	76967890	9350	9350	9350	9350	0
600	20240802	110300	76967890	9350	9350	9350	9350	7
601	20240802	110200	76902440	9380	9370	9380	9370	51
602	20240802	110100	76424070	9380	9380	9380	9380	0
603	20240802	110000	76424070	9380	9380	9380	9380	100
604	20240802	105900	75486070	9380	9380	9380	9380	0
605	20240802	105800	75486070	9380	9380	9380	9380	0
606	20240802	105700	75486070	9380	9370	9380	9330	303
607	20240802	105600	72658950	9380	9380	9380	9380	0
608	20240802	105500	72658950	9380	9380	9380	9380	0
609	20240802	105400	72658950	9380	9380	9380	9380	0
610	20240802	105300	72658950	9380	9380	9380	9380	0
611	20240802	105200	72658950	9380	9380	9380	9380	2
612	20240802	105100	72640190	9330	9330	9330	9330	50
613	20240802	105000	72173690	9350	9350	9350	9350	0
614	20240802	104900	72173690	9350	9350	9350	9350	5
615	20240802	104800	72126940	9350	9350	9350	9350	7
616	20240802	104700	72061490	9340	9340	9340	9340	0
617	20240802	104600	72061490	9340	9340	9340	9340	0
618	20240802	104500	72061490	9340	9340	9340	9340	33
619	20240802	104400	71753270	9340	9340	9340	9340	0
620	20240802	104300	71753270	9340	9350	9350	9340	72
621	20240802	104200	71080080	9370	9370	9370	9370	0
622	20240802	104100	71080080	9370	9370	9370	9370	4
623	20240802	104000	71042600	9380	9380	9380	9380	0
624	20240802	103900	71042600	9380	9380	9380	9380	0
625	20240802	103800	71042600	9380	9380	9380	9380	0
626	20240802	103700	71042600	9380	9380	9380	9380	51
627	20240802	103600	70564220	9400	9400	9400	9400	0
628	20240802	103500	70564220	9400	9400	9400	9400	31
629	20240802	103400	70272820	9400	9380	9400	9380	287
630	20240802	103300	67575060	9350	9350	9350	9350	0
631	20240802	103200	67575060	9350	9350	9350	9350	1
632	20240802	103100	67565710	9370	9370	9370	9370	0
633	20240802	103000	67565710	9370	9370	9370	9370	0
634	20240802	102900	67565710	9370	9370	9370	9370	18
635	20240802	102800	67397050	9420	9380	9420	9320	383
636	20240802	102700	63826560	9320	9370	9370	9320	933
637	20240802	102600	55116400	9460	9460	9460	9460	0
638	20240802	102500	55116400	9460	9460	9460	9460	0
639	20240802	102400	55116400	9460	9460	9460	9460	0
640	20240802	102300	55116400	9460	9450	9460	9450	2
641	20240802	102200	55097490	9450	9410	9450	9370	503
642	20240802	102100	50375900	9470	9470	9470	9470	0
643	20240802	102000	50375900	9470	9470	9470	9470	0
644	20240802	101900	50375900	9470	9470	9470	9470	0
645	20240802	101800	50375900	9470	9470	9470	9470	0
646	20240802	101700	50375900	9470	9470	9470	9470	0
647	20240802	101600	50375900	9470	9400	9470	9400	246
648	20240802	101500	48050610	9470	9470	9470	9470	1
649	20240802	101400	48041140	9450	9450	9450	9450	0
650	20240802	101300	48041140	9450	9460	9460	9450	21
651	20240802	101200	47842680	9490	9490	9490	9490	0
652	20240802	101100	47842680	9490	9490	9490	9490	0
653	20240802	101000	47842680	9490	9490	9490	9490	0
654	20240802	100900	47842680	9490	9490	9490	9490	0
655	20240802	100800	47842680	9490	9490	9490	9480	7
656	20240802	100700	47776260	9490	9480	9490	9480	8
657	20240802	100600	47700390	9500	9500	9500	9500	0
658	20240802	100500	47700390	9500	9490	9500	9490	2
659	20240802	100400	47681400	9500	9490	9500	9490	2
660	20240802	100300	47662410	9500	9440	9500	9440	3
661	20240802	100200	47634030	9440	9430	9440	9430	2
662	20240802	100100	47615160	9440	9440	9440	9440	0
663	20240802	100000	47615160	9440	9440	9440	9440	0
664	20240802	095900	47615160	9440	9440	9440	9440	0
665	20240802	095800	47615160	9440	9440	9440	9440	1
666	20240802	095700	47605720	9440	9440	9440	9440	1
667	20240802	095600	47596280	9440	9410	9440	9410	3
668	20240802	095500	47567990	9370	9370	9370	9370	3
669	20240802	095400	47539880	9370	9410	9410	9370	123
670	20240802	095300	46386190	9420	9420	9420	9420	0
671	20240802	095200	46386190	9420	9430	9430	9420	500
672	20240802	095100	41675000	9430	9430	9430	9430	33
673	20240802	095000	41363810	9430	9430	9430	9430	1
674	20240802	094900	41354380	9420	9420	9420	9420	19
675	20240802	094800	41175400	9420	9420	9420	9420	0
676	20240802	094700	41175400	9420	9420	9420	9420	20
677	20240802	094600	40987000	9440	9440	9440	9440	0
678	20240802	094500	40987000	9440	9430	9440	9430	52
679	20240802	094400	40496130	9440	9440	9440	9440	14
680	20240802	094300	40363970	9440	9470	9470	9440	35
681	20240802	094200	40033450	9450	9450	9450	9450	20
682	20240802	094100	39844450	9490	9490	9490	9490	0
683	20240802	094000	39844450	9490	9480	9490	9480	328
684	20240802	093900	36735000	9490	9480	9490	9480	7
685	20240802	093800	36668630	9480	9480	9480	9480	1
686	20240802	093700	36659150	9440	9460	9460	9440	39
687	20240802	093600	36290590	9510	9510	9510	9510	0
688	20240802	093500	36290590	9510	9510	9510	9510	0
689	20240802	093400	36290590	9510	9470	9510	9460	159
690	20240802	093300	34785550	9530	9520	9530	9520	100
691	20240802	093200	33833520	9520	9440	9530	9440	503
692	20240802	093100	29053630	9440	9410	9440	9410	400
693	20240802	093000	25279980	9410	9400	9410	9400	2
694	20240802	092900	25261170	9410	9360	9410	9360	65
695	20240802	092800	24651780	9360	9360	9360	9360	2
696	20240802	092700	24633060	9340	9330	9340	9330	114
697	20240802	092600	23568350	9320	9320	9320	9320	52
698	20240802	092500	23083710	9320	9340	9340	9320	173
699	20240802	092400	21470450	9340	9340	9340	9340	152
700	20240802	092300	20050770	9350	9380	9380	9350	871
701	20240802	092200	11895550	9380	9410	9410	9380	295
702	20240802	092100	9125720	9420	9480	9480	9420	4
703	20240802	092000	9087980	9440	9440	9440	9440	2
704	20240802	091900	9069100	9530	9530	9530	9530	0
705	20240802	091800	9069100	9530	9530	9530	9530	0
706	20240802	091700	9069100	9530	9530	9530	9530	0
707	20240802	091600	9069100	9530	9530	9530	9530	0
708	20240802	091500	9069100	9530	9530	9530	9530	4
709	20240802	091400	9030980	9540	9540	9540	9540	0
710	20240802	091300	9030980	9540	9500	9540	9500	4
711	20240802	091200	8992890	9520	9520	9520	9520	0
712	20240802	091100	8992890	9520	9540	9540	9440	5
713	20240802	091000	8945430	9450	9450	9450	9450	1
714	20240802	090900	8935980	9570	9560	9570	9560	26
715	20240802	090800	8687170	9570	9570	9570	9550	62
716	20240802	090700	8093910	9530	9440	9530	9440	9
717	20240802	090600	8008570	9430	9430	9430	9430	1
718	20240802	090500	7999140	9400	9400	9400	9400	1
719	20240802	090400	7989740	9420	9400	9420	9400	24
720	20240802	090300	7764120	9400	9400	9400	9400	101
721	20240802	090200	6814720	9400	9400	9400	9400	220
722	20240802	090100	4746720	9450	9410	9450	9410	173
723	20240802	090000	3114710	9410	9410	9410	9410	331