KissMeData/307930/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210300	296297830	5290	5290	5290	5290	5498
3	20240802	210200	296297830	5290	5290	5290	5290	0
4	20240802	210100	296297830	5290	5290	5290	5290	0
5	20240802	210000	296297830	5290	5290	5290	5290	0
6	20240802	205900	296297830	5290	5290	5290	5290	0
7	20240802	205800	296297830	5290	5290	5290	5290	0
8	20240802	205700	296297830	5290	5290	5290	5290	0
9	20240802	205600	296297830	5290	5290	5290	5290	0
10	20240802	205500	296297830	5290	5290	5290	5290	0
11	20240802	205400	296297830	5290	5290	5290	5290	0
12	20240802	205300	296297830	5290	5290	5290	5290	0
13	20240802	205200	296297830	5290	5290	5290	5290	0
14	20240802	205100	296297830	5290	5290	5290	5290	0
15	20240802	205000	296297830	5290	5290	5290	5290	0
16	20240802	204900	296297830	5290	5290	5290	5290	0
17	20240802	204800	296297830	5290	5290	5290	5290	0
18	20240802	204700	296297830	5290	5290	5290	5290	0
19	20240802	204600	296297830	5290	5290	5290	5290	0
20	20240802	204500	296297830	5290	5290	5290	5290	0
21	20240802	204400	296297830	5290	5290	5290	5290	0
22	20240802	204300	296297830	5290	5290	5290	5290	0
23	20240802	204200	296297830	5290	5290	5290	5290	0
24	20240802	204100	296297830	5290	5290	5290	5290	0
25	20240802	204000	296297830	5290	5290	5290	5290	0
26	20240802	203900	296297830	5290	5290	5290	5290	0
27	20240802	203800	296297830	5290	5290	5290	5290	0
28	20240802	203700	296297830	5290	5290	5290	5290	0
29	20240802	203600	296297830	5290	5290	5290	5290	0
30	20240802	203500	296297830	5290	5290	5290	5290	0
31	20240802	203400	296297830	5290	5290	5290	5290	0
32	20240802	203300	296297830	5290	5290	5290	5290	5498
33	20240802	203200	296297830	5290	5290	5290	5290	0
34	20240802	203100	296297830	5290	5290	5290	5290	0
35	20240802	203000	296297830	5290	5290	5290	5290	0
36	20240802	202900	296297830	5290	5290	5290	5290	0
37	20240802	202800	296297830	5290	5290	5290	5290	0
38	20240802	202700	296297830	5290	5290	5290	5290	0
39	20240802	202600	296297830	5290	5290	5290	5290	0
40	20240802	202500	296297830	5290	5290	5290	5290	0
41	20240802	202400	296297830	5290	5290	5290	5290	0
42	20240802	202300	296297830	5290	5290	5290	5290	0
43	20240802	202200	296297830	5290	5290	5290	5290	0
44	20240802	202100	296297830	5290	5290	5290	5290	0
45	20240802	202000	296297830	5290	5290	5290	5290	0
46	20240802	201900	296297830	5290	5290	5290	5290	0
47	20240802	201800	296297830	5290	5290	5290	5290	0
48	20240802	201700	296297830	5290	5290	5290	5290	0
49	20240802	201600	296297830	5290	5290	5290	5290	0
50	20240802	201500	296297830	5290	5290	5290	5290	0
51	20240802	201400	296297830	5290	5290	5290	5290	0
52	20240802	201300	296297830	5290	5290	5290	5290	0
53	20240802	201200	296297830	5290	5290	5290	5290	0
54	20240802	201100	296297830	5290	5290	5290	5290	0
55	20240802	201000	296297830	5290	5290	5290	5290	0
56	20240802	200900	296297830	5290	5290	5290	5290	0
57	20240802	200800	296297830	5290	5290	5290	5290	0
58	20240802	200700	296297830	5290	5290	5290	5290	0
59	20240802	200600	296297830	5290	5290	5290	5290	0
60	20240802	200500	296297830	5290	5290	5290	5290	0
61	20240802	200400	296297830	5290	5290	5290	5290	0
62	20240802	200300	296297830	5290	5290	5290	5290	5498
63	20240802	200200	296297830	5290	5290	5290	5290	0
64	20240802	200100	296297830	5290	5290	5290	5290	0
65	20240802	200000	296297830	5290	5290	5290	5290	0
66	20240802	195900	296297830	5290	5290	5290	5290	0
67	20240802	195800	296297830	5290	5290	5290	5290	0
68	20240802	195700	296297830	5290	5290	5290	5290	0
69	20240802	195600	296297830	5290	5290	5290	5290	0
70	20240802	195500	296297830	5290	5290	5290	5290	0
71	20240802	195400	296297830	5290	5290	5290	5290	0
72	20240802	195300	296297830	5290	5290	5290	5290	0
73	20240802	195200	296297830	5290	5290	5290	5290	0
74	20240802	195100	296297830	5290	5290	5290	5290	0
75	20240802	195000	296297830	5290	5290	5290	5290	0
76	20240802	194900	296297830	5290	5290	5290	5290	0
77	20240802	194800	296297830	5290	5290	5290	5290	0
78	20240802	194700	296297830	5290	5290	5290	5290	0
79	20240802	194600	296297830	5290	5290	5290	5290	0
80	20240802	194500	296297830	5290	5290	5290	5290	0
81	20240802	194400	296297830	5290	5290	5290	5290	0
82	20240802	194300	296297830	5290	5290	5290	5290	0
83	20240802	194200	296297830	5290	5290	5290	5290	0
84	20240802	194100	296297830	5290	5290	5290	5290	0
85	20240802	194000	296297830	5290	5290	5290	5290	0
86	20240802	193900	296297830	5290	5290	5290	5290	0
87	20240802	193800	296297830	5290	5290	5290	5290	0
88	20240802	193700	296297830	5290	5290	5290	5290	0
89	20240802	193600	296297830	5290	5290	5290	5290	0
90	20240802	193500	296297830	5290	5290	5290	5290	0
91	20240802	193400	296297830	5290	5290	5290	5290	0
92	20240802	193300	296297830	5290	5290	5290	5290	5498
93	20240802	193200	296297830	5290	5290	5290	5290	0
94	20240802	193100	296297830	5290	5290	5290	5290	0
95	20240802	193000	296297830	5290	5290	5290	5290	0
96	20240802	192900	296297830	5290	5290	5290	5290	0
97	20240802	192800	296297830	5290	5290	5290	5290	0
98	20240802	192700	296297830	5290	5290	5290	5290	0
99	20240802	192600	296297830	5290	5290	5290	5290	0
100	20240802	192500	296297830	5290	5290	5290	5290	0
101	20240802	192400	296297830	5290	5290	5290	5290	0
102	20240802	192300	296297830	5290	5290	5290	5290	0
103	20240802	192200	296297830	5290	5290	5290	5290	0
104	20240802	192100	296297830	5290	5290	5290	5290	0
105	20240802	192000	296297830	5290	5290	5290	5290	0
106	20240802	191900	296297830	5290	5290	5290	5290	0
107	20240802	191800	296297830	5290	5290	5290	5290	0
108	20240802	191700	296297830	5290	5290	5290	5290	0
109	20240802	191600	296297830	5290	5290	5290	5290	0
110	20240802	191500	296297830	5290	5290	5290	5290	0
111	20240802	191400	296297830	5290	5290	5290	5290	0
112	20240802	191300	296297830	5290	5290	5290	5290	0
113	20240802	191200	296297830	5290	5290	5290	5290	0
114	20240802	191100	296297830	5290	5290	5290	5290	0
115	20240802	191000	296297830	5290	5290	5290	5290	0
116	20240802	190900	296297830	5290	5290	5290	5290	0
117	20240802	190800	296297830	5290	5290	5290	5290	0
118	20240802	190700	296297830	5290	5290	5290	5290	0
119	20240802	190600	296297830	5290	5290	5290	5290	0
120	20240802	190500	296297830	5290	5290	5290	5290	0
121	20240802	190400	296297830	5290	5290	5290	5290	0
122	20240802	190300	296297830	5290	5290	5290	5290	5498
123	20240802	190200	296297830	5290	5290	5290	5290	0
124	20240802	190100	296297830	5290	5290	5290	5290	0
125	20240802	190000	296297830	5290	5290	5290	5290	0
126	20240802	185900	296297830	5290	5290	5290	5290	0
127	20240802	185800	296297830	5290	5290	5290	5290	0
128	20240802	185700	296297830	5290	5290	5290	5290	0
129	20240802	185600	296297830	5290	5290	5290	5290	0
130	20240802	185500	296297830	5290	5290	5290	5290	0
131	20240802	185400	296297830	5290	5290	5290	5290	0
132	20240802	185300	296297830	5290	5290	5290	5290	0
133	20240802	185200	296297830	5290	5290	5290	5290	0
134	20240802	185100	296297830	5290	5290	5290	5290	0
135	20240802	185000	296297830	5290	5290	5290	5290	0
136	20240802	184900	296297830	5290	5290	5290	5290	0
137	20240802	184800	296297830	5290	5290	5290	5290	0
138	20240802	184700	296297830	5290	5290	5290	5290	0
139	20240802	184600	296297830	5290	5290	5290	5290	0
140	20240802	184500	296297830	5290	5290	5290	5290	0
141	20240802	184400	296297830	5290	5290	5290	5290	0
142	20240802	184300	296297830	5290	5290	5290	5290	0
143	20240802	184200	296297830	5290	5290	5290	5290	0
144	20240802	184100	296297830	5290	5290	5290	5290	0
145	20240802	184000	296297830	5290	5290	5290	5290	0
146	20240802	183900	296297830	5290	5290	5290	5290	0
147	20240802	183800	296297830	5290	5290	5290	5290	0
148	20240802	183700	296297830	5290	5290	5290	5290	0
149	20240802	183600	296297830	5290	5290	5290	5290	0
150	20240802	183500	296297830	5290	5290	5290	5290	0
151	20240802	183400	296297830	5290	5290	5290	5290	0
152	20240802	183300	296297830	5290	5290	5290	5290	5498
153	20240802	183200	296297830	5290	5290	5290	5290	0
154	20240802	183100	296297830	5290	5290	5290	5290	0
155	20240802	183000	296297830	5290	5290	5290	5290	0
156	20240802	182900	296297830	5290	5290	5290	5290	0
157	20240802	182800	296297830	5290	5290	5290	5290	0
158	20240802	182700	296297830	5290	5290	5290	5290	0
159	20240802	182600	296297830	5290	5290	5290	5290	0
160	20240802	182500	296297830	5290	5290	5290	5290	0
161	20240802	182400	296297830	5290	5290	5290	5290	0
162	20240802	182300	296297830	5290	5290	5290	5290	0
163	20240802	182200	296297830	5290	5290	5290	5290	0
164	20240802	182100	296297830	5290	5290	5290	5290	0
165	20240802	182000	296297830	5290	5290	5290	5290	0
166	20240802	181900	296297830	5290	5290	5290	5290	0
167	20240802	181800	296297830	5290	5290	5290	5290	0
168	20240802	181700	296297830	5290	5290	5290	5290	0
169	20240802	181600	296297830	5290	5290	5290	5290	0
170	20240802	181500	296297830	5290	5290	5290	5290	0
171	20240802	181400	296297830	5290	5290	5290	5290	0
172	20240802	181300	296297830	5290	5290	5290	5290	0
173	20240802	181200	296297830	5290	5290	5290	5290	0
174	20240802	181100	296297830	5290	5290	5290	5290	0
175	20240802	181000	296297830	5290	5290	5290	5290	0
176	20240802	180900	296297830	5290	5290	5290	5290	0
177	20240802	180800	296297830	5290	5290	5290	5290	0
178	20240802	180700	296297830	5290	5290	5290	5290	0
179	20240802	180600	296297830	5290	5290	5290	5290	0
180	20240802	180500	296297830	5290	5290	5290	5290	0
181	20240802	180400	296297830	5290	5290	5290	5290	0
182	20240802	180300	296297830	5290	5290	5290	5290	5498
183	20240802	180200	296297830	5290	5290	5290	5290	0
184	20240802	180100	296297830	5290	5290	5290	5290	0
185	20240802	180000	296297830	5290	5290	5290	5290	0
186	20240802	175900	296297830	5290	5290	5290	5290	0
187	20240802	175800	296297830	5290	5290	5290	5290	0
188	20240802	175700	296297830	5290	5290	5290	5290	0
189	20240802	175600	296297830	5290	5290	5290	5290	0
190	20240802	175500	296297830	5290	5290	5290	5290	0
191	20240802	175400	296297830	5290	5290	5290	5290	0
192	20240802	175300	296297830	5290	5290	5290	5290	0
193	20240802	175200	296297830	5290	5290	5290	5290	0
194	20240802	175100	296297830	5290	5290	5290	5290	0
195	20240802	175000	296297830	5290	5290	5290	5290	0
196	20240802	174900	296297830	5290	5290	5290	5290	0
197	20240802	174800	296297830	5290	5290	5290	5290	0
198	20240802	174700	296297830	5290	5290	5290	5290	0
199	20240802	174600	296297830	5290	5290	5290	5290	0
200	20240802	174500	296297830	5290	5290	5290	5290	0
201	20240802	174400	296297830	5290	5290	5290	5290	0
202	20240802	174300	296297830	5290	5290	5290	5290	0
203	20240802	174200	296297830	5290	5290	5290	5290	0
204	20240802	174100	296297830	5290	5290	5290	5290	0
205	20240802	174000	296297830	5290	5290	5290	5290	0
206	20240802	173900	296297830	5290	5290	5290	5290	0
207	20240802	173800	296297830	5290	5290	5290	5290	0
208	20240802	173700	296297830	5290	5290	5290	5290	0
209	20240802	173600	296297830	5290	5290	5290	5290	0
210	20240802	173500	296297830	5290	5290	5290	5290	0
211	20240802	173400	296297830	5290	5290	5290	5290	0
212	20240802	173300	296297830	5290	5290	5290	5290	5498
213	20240802	173200	296297830	5290	5290	5290	5290	0
214	20240802	173100	296297830	5290	5290	5290	5290	0
215	20240802	173000	296297830	5290	5290	5290	5290	0
216	20240802	172900	296297830	5290	5290	5290	5290	0
217	20240802	172800	296297830	5290	5290	5290	5290	0
218	20240802	172700	296297830	5290	5290	5290	5290	0
219	20240802	172600	296297830	5290	5290	5290	5290	0
220	20240802	172500	296297830	5290	5290	5290	5290	0
221	20240802	172400	296297830	5290	5290	5290	5290	0
222	20240802	172300	296297830	5290	5290	5290	5290	0
223	20240802	172200	296297830	5290	5290	5290	5290	0
224	20240802	172100	296297830	5290	5290	5290	5290	0
225	20240802	172000	296297830	5290	5290	5290	5290	0
226	20240802	171900	296297830	5290	5290	5290	5290	0
227	20240802	171800	296297830	5290	5290	5290	5290	0
228	20240802	171700	296297830	5290	5290	5290	5290	0
229	20240802	171600	296297830	5290	5290	5290	5290	0
230	20240802	171500	296297830	5290	5290	5290	5290	0
231	20240802	171400	296297830	5290	5290	5290	5290	0
232	20240802	171300	296297830	5290	5290	5290	5290	0
233	20240802	171200	296297830	5290	5290	5290	5290	0
234	20240802	171100	296297830	5290	5290	5290	5290	0
235	20240802	171000	296297830	5290	5290	5290	5290	0
236	20240802	170900	296297830	5290	5290	5290	5290	0
237	20240802	170800	296297830	5290	5290	5290	5290	0
238	20240802	170700	296297830	5290	5290	5290	5290	0
239	20240802	170600	296297830	5290	5290	5290	5290	0
240	20240802	170500	296297830	5290	5290	5290	5290	0
241	20240802	170400	296297830	5290	5290	5290	5290	0
242	20240802	170300	296297830	5290	5290	5290	5290	5498
243	20240802	170200	296297830	5290	5290	5290	5290	0
244	20240802	170100	296297830	5290	5290	5290	5290	0
245	20240802	170000	296297830	5290	5290	5290	5290	0
246	20240802	165900	296297830	5290	5290	5290	5290	0
247	20240802	165800	296297830	5290	5290	5290	5290	0
248	20240802	165700	296297830	5290	5290	5290	5290	0
249	20240802	165600	296297830	5290	5290	5290	5290	0
250	20240802	165500	296297830	5290	5290	5290	5290	0
251	20240802	165400	296297830	5290	5290	5290	5290	0
252	20240802	165300	296297830	5290	5290	5290	5290	0
253	20240802	165200	296297830	5290	5290	5290	5290	0
254	20240802	165100	296297830	5290	5290	5290	5290	0
255	20240802	165000	296297830	5290	5290	5290	5290	0
256	20240802	164900	296297830	5290	5290	5290	5290	0
257	20240802	164800	296297830	5290	5290	5290	5290	0
258	20240802	164700	296297830	5290	5290	5290	5290	0
259	20240802	164600	296297830	5290	5290	5290	5290	0
260	20240802	164500	296297830	5290	5290	5290	5290	0
261	20240802	164400	296297830	5290	5290	5290	5290	0
262	20240802	164300	296297830	5290	5290	5290	5290	0
263	20240802	164200	296297830	5290	5290	5290	5290	0
264	20240802	164100	296297830	5290	5290	5290	5290	0
265	20240802	164000	296297830	5290	5290	5290	5290	0
266	20240802	163900	296297830	5290	5290	5290	5290	0
267	20240802	163800	296297830	5290	5290	5290	5290	0
268	20240802	163700	296297830	5290	5290	5290	5290	0
269	20240802	163600	296297830	5290	5290	5290	5290	0
270	20240802	163500	296297830	5290	5290	5290	5290	0
271	20240802	163400	296297830	5290	5290	5290	5290	0
272	20240802	163300	296297830	5290	5290	5290	5290	5498
273	20240802	163200	296297830	5290	5290	5290	5290	0
274	20240802	163100	296297830	5290	5290	5290	5290	0
275	20240802	163000	296297830	5290	5290	5290	5290	0
276	20240802	162900	296297830	5290	5290	5290	5290	0
277	20240802	162800	296297830	5290	5290	5290	5290	0
278	20240802	162700	296297830	5290	5290	5290	5290	0
279	20240802	162600	296297830	5290	5290	5290	5290	0
280	20240802	162500	296297830	5290	5290	5290	5290	0
281	20240802	162400	296297830	5290	5290	5290	5290	0
282	20240802	162300	296297830	5290	5290	5290	5290	0
283	20240802	162200	296297830	5290	5290	5290	5290	0
284	20240802	162100	296297830	5290	5290	5290	5290	0
285	20240802	162000	296297830	5290	5290	5290	5290	0
286	20240802	161900	296297830	5290	5290	5290	5290	0
287	20240802	161800	296297830	5290	5290	5290	5290	0
288	20240802	161700	296297830	5290	5290	5290	5290	0
289	20240802	161600	296297830	5290	5290	5290	5290	0
290	20240802	161500	296297830	5290	5290	5290	5290	0
291	20240802	161400	296297830	5290	5290	5290	5290	0
292	20240802	161300	296297830	5290	5290	5290	5290	0
293	20240802	161200	296297830	5290	5290	5290	5290	0
294	20240802	161100	296297830	5290	5290	5290	5290	0
295	20240802	161000	296297830	5290	5290	5290	5290	0
296	20240802	160900	296297830	5290	5290	5290	5290	0
297	20240802	160800	296297830	5290	5290	5290	5290	0
298	20240802	160700	296297830	5290	5290	5290	5290	0
299	20240802	160600	296297830	5290	5290	5290	5290	0
300	20240802	160500	296297830	5290	5290	5290	5290	0
301	20240802	160400	296297830	5290	5290	5290	5290	0
302	20240802	160300	296297830	5290	5290	5290	5290	5498
303	20240802	160200	296297830	5290	5290	5290	5290	0
304	20240802	160100	296297830	5290	5290	5290	5290	0
305	20240802	160000	296297830	5290	5290	5290	5290	0
306	20240802	155900	296297830	5290	5290	5290	5290	0
307	20240802	155800	296297830	5290	5290	5290	5290	0
308	20240802	155700	296297830	5290	5290	5290	5290	0
309	20240802	155600	296297830	5290	5290	5290	5290	0
310	20240802	155500	296297830	5290	5290	5290	5290	0
311	20240802	155400	296297830	5290	5290	5290	5290	0
312	20240802	155300	296297830	5290	5290	5290	5290	0
313	20240802	155200	296297830	5290	5290	5290	5290	0
314	20240802	155100	296297830	5290	5290	5290	5290	0
315	20240802	155000	296297830	5290	5290	5290	5290	0
316	20240802	154900	296297830	5290	5290	5290	5290	0
317	20240802	154800	296297830	5290	5290	5290	5290	0
318	20240802	154700	296297830	5290	5290	5290	5290	0
319	20240802	154600	296297830	5290	5290	5290	5290	0
320	20240802	154500	296297830	5290	5290	5290	5290	0
321	20240802	154400	296297830	5290	5290	5290	5290	0
322	20240802	154300	296297830	5290	5290	5290	5290	0
323	20240802	154200	296297830	5290	5290	5290	5290	0
324	20240802	154100	296297830	5290	5290	5290	5290	0
325	20240802	154000	296297830	5290	5290	5290	5290	0
326	20240802	153900	296297830	5290	5290	5290	5290	0
327	20240802	153800	296297830	5290	5290	5290	5290	0
328	20240802	153700	296297830	5290	5290	5290	5290	0
329	20240802	153600	296297830	5290	5290	5290	5290	0
330	20240802	153500	296297830	5290	5290	5290	5290	0
331	20240802	153400	296297830	5290	5290	5290	5290	0
332	20240802	153300	296297830	5290	5290	5290	5290	5498
333	20240802	153200	296297830	5290	5290	5290	5290	0
334	20240802	153100	296297830	5290	5290	5290	5290	0
335	20240802	153000	296297830	5290	5290	5290	5290	5498
336	20240802	152900	267213410	5240	5240	5240	5240	0
337	20240802	152800	267213410	5240	5240	5240	5240	0
338	20240802	152700	267213410	5240	5240	5240	5240	0
339	20240802	152600	267213410	5240	5240	5240	5240	0
340	20240802	152500	267213410	5240	5240	5240	5240	0
341	20240802	152400	267213410	5240	5240	5240	5240	0
342	20240802	152300	267213410	5240	5240	5240	5240	0
343	20240802	152200	267213410	5240	5240	5240	5240	0
344	20240802	152100	267213410	5240	5240	5240	5240	0
345	20240802	152000	267213410	5240	5240	5240	5240	0
346	20240802	151900	267213410	5240	5260	5260	5240	536
347	20240802	151800	264403030	5260	5260	5260	5260	100
348	20240802	151700	263877030	5260	5260	5260	5260	258
349	20240802	151600	262519950	5240	5240	5240	5240	80
350	20240802	151500	262100750	5240	5240	5240	5240	964
351	20240802	151400	257049390	5240	5270	5270	5240	302
352	20240802	151300	255465850	5230	5230	5230	5230	0
353	20240802	151200	255465850	5230	5230	5230	5230	16
354	20240802	151100	255382170	5230	5270	5270	5230	59
355	20240802	151000	255073560	5230	5250	5250	5230	1555
356	20240802	150900	246940510	5240	5250	5250	5240	727
357	20240802	150800	243130510	5250	5250	5250	5250	361
358	20240802	150700	241235260	5250	5250	5250	5250	0
359	20240802	150600	241235260	5250	5250	5250	5250	0
360	20240802	150500	241235260	5250	5260	5260	5250	30
361	20240802	150400	241077490	5260	5270	5270	5260	19
362	20240802	150300	240977370	5290	5270	5290	5270	35
363	20240802	150200	240792840	5270	5270	5270	5270	31
364	20240802	150100	240629470	5290	5290	5290	5290	0
365	20240802	150000	240629470	5290	5290	5290	5290	0
366	20240802	145900	240629470	5290	5290	5290	5290	18
367	20240802	145800	240534250	5260	5270	5270	5260	60
368	20240802	145700	240218210	5290	5290	5290	5290	0
369	20240802	145600	240218210	5290	5290	5290	5290	0
370	20240802	145500	240218210	5290	5290	5290	5290	0
371	20240802	145400	240218210	5290	5290	5290	5290	0
372	20240802	145300	240218210	5290	5260	5290	5260	479
373	20240802	145200	237697740	5270	5270	5270	5270	262
374	20240802	145100	236317000	5280	5280	5280	5270	251
375	20240802	145000	234991730	5270	5270	5270	5270	0
376	20240802	144900	234991730	5270	5270	5270	5270	91
377	20240802	144800	234512160	5270	5270	5280	5270	132
378	20240802	144700	233816080	5260	5270	5270	5260	2063
379	20240802	144600	222961280	5270	5280	5280	5270	164
380	20240802	144500	222096690	5290	5290	5290	5290	1
381	20240802	144400	222091400	5290	5270	5290	5270	55
382	20240802	144300	221800950	5300	5300	5300	5300	0
383	20240802	144200	221800950	5300	5300	5300	5300	0
384	20240802	144100	221800950	5300	5290	5300	5290	3
385	20240802	144000	221785070	5260	5260	5260	5260	1085
386	20240802	143900	216077970	5250	5250	5250	5250	0
387	20240802	143800	216077970	5250	5250	5250	5250	0
388	20240802	143700	216077970	5250	5250	5250	5250	0
389	20240802	143600	216077970	5250	5250	5250	5250	0
390	20240802	143500	216077970	5250	5250	5250	5250	125
391	20240802	143400	215421720	5260	5260	5260	5260	200
392	20240802	143300	214369720	5260	5260	5260	5260	349
393	20240802	143200	212533980	5270	5270	5270	5260	1048
394	20240802	143100	207020240	5270	5270	5270	5270	0
395	20240802	143000	207020240	5270	5280	5280	5270	834
396	20240802	142900	202624590	5280	5280	5280	5280	0
397	20240802	142800	202624590	5280	5280	5280	5280	102
398	20240802	142700	202086030	5280	5280	5280	5280	0
399	20240802	142600	202086030	5280	5280	5280	5280	208
400	20240802	142500	200987790	5280	5280	5280	5280	51
401	20240802	142400	200718510	5280	5280	5280	5280	25
402	20240802	142300	200586510	5280	5280	5280	5280	0
403	20240802	142200	200586510	5280	5280	5280	5280	0
404	20240802	142100	200586510	5280	5300	5300	5280	505
405	20240802	142000	197917800	5310	5310	5310	5310	20
406	20240802	141900	197811600	5320	5320	5320	5320	0
407	20240802	141800	197811600	5320	5320	5320	5320	0
408	20240802	141700	197811600	5320	5320	5320	5320	0
409	20240802	141600	197811600	5320	5320	5320	5320	0
410	20240802	141500	197811600	5320	5320	5320	5320	0
411	20240802	141400	197811600	5320	5320	5320	5320	0
412	20240802	141300	197811600	5320	5310	5320	5310	2
413	20240802	141200	197800970	5290	5290	5290	5290	0
414	20240802	141100	197800970	5290	5290	5290	5290	0
415	20240802	141000	197800970	5290	5290	5290	5290	0
416	20240802	140900	197800970	5290	5290	5290	5290	13
417	20240802	140800	197732200	5290	5300	5300	5290	258
418	20240802	140700	196367360	5300	5300	5300	5300	100
419	20240802	140600	195837360	5300	5300	5300	5300	0
420	20240802	140500	195837360	5300	5300	5300	5300	0
421	20240802	140400	195837360	5300	5300	5300	5300	100
422	20240802	140300	195307360	5310	5310	5310	5310	1
423	20240802	140200	195302050	5310	5310	5310	5310	0
424	20240802	140100	195302050	5310	5310	5310	5310	50
425	20240802	140000	195036550	5330	5330	5330	5330	0
426	20240802	135900	195036550	5330	5330	5330	5330	0
427	20240802	135800	195036550	5330	5330	5330	5330	0
428	20240802	135700	195036550	5330	5330	5330	5330	0
429	20240802	135600	195036550	5330	5330	5330	5330	0
430	20240802	135500	195036550	5330	5330	5330	5330	0
431	20240802	135400	195036550	5330	5330	5330	5330	1
432	20240802	135300	195031220	5300	5300	5300	5300	0
433	20240802	135200	195031220	5300	5300	5300	5300	0
434	20240802	135100	195031220	5300	5300	5300	5300	168
435	20240802	135000	194140820	5330	5330	5330	5330	0
436	20240802	134900	194140820	5330	5300	5330	5300	54
437	20240802	134800	193853900	5300	5300	5300	5300	117
438	20240802	134700	193233800	5310	5310	5310	5310	36
439	20240802	134600	193042640	5330	5330	5330	5330	0
440	20240802	134500	193042640	5330	5330	5330	5330	0
441	20240802	134400	193042640	5330	5330	5330	5330	0
442	20240802	134300	193042640	5330	5330	5330	5330	0
443	20240802	134200	193042640	5330	5330	5330	5330	1
444	20240802	134100	193037310	5310	5310	5310	5310	0
445	20240802	134000	193037310	5310	5320	5320	5310	66
446	20240802	133900	192686330	5320	5320	5320	5320	0
447	20240802	133800	192686330	5320	5320	5320	5320	0
448	20240802	133700	192686330	5320	5320	5320	5320	0
449	20240802	133600	192686330	5320	5320	5320	5320	0
450	20240802	133500	192686330	5320	5320	5320	5320	0
451	20240802	133400	192686330	5320	5320	5320	5320	18
452	20240802	133300	192590570	5320	5320	5320	5320	20
453	20240802	133200	192484170	5320	5320	5320	5320	41
454	20240802	133100	192266050	5320	5320	5320	5320	0
455	20240802	133000	192266050	5320	5320	5320	5320	19
456	20240802	132900	192164970	5320	5320	5320	5320	0
457	20240802	132800	192164970	5320	5320	5320	5320	0
458	20240802	132700	192164970	5320	5320	5320	5320	0
459	20240802	132600	192164970	5320	5320	5320	5320	0
460	20240802	132500	192164970	5320	5320	5320	5320	0
461	20240802	132400	192164970	5320	5320	5320	5320	0
462	20240802	132300	192164970	5320	5320	5320	5320	0
463	20240802	132200	192164970	5320	5320	5320	5320	0
464	20240802	132100	192164970	5320	5320	5320	5320	0
465	20240802	132000	192164970	5320	5320	5320	5320	50
466	20240802	131900	191898970	5300	5300	5300	5300	25
467	20240802	131800	191766470	5320	5320	5320	5320	0
468	20240802	131700	191766470	5320	5320	5320	5320	0
469	20240802	131600	191766470	5320	5320	5320	5320	0
470	20240802	131500	191766470	5320	5320	5320	5320	0
471	20240802	131400	191766470	5320	5320	5320	5320	1
472	20240802	131300	191761150	5320	5280	5320	5260	101
473	20240802	131200	191227580	5280	5310	5310	5260	4737
474	20240802	131100	166234040	5310	5310	5310	5310	1
475	20240802	131000	166228730	5330	5330	5330	5330	1
476	20240802	130900	166223400	5330	5330	5330	5330	0
477	20240802	130800	166223400	5330	5330	5330	5330	0
478	20240802	130700	166223400	5330	5330	5330	5330	0
479	20240802	130600	166223400	5330	5330	5330	5330	0
480	20240802	130500	166223400	5330	5330	5330	5330	0
481	20240802	130400	166223400	5330	5330	5330	5330	10
482	20240802	130300	166170100	5330	5330	5330	5330	0
483	20240802	130200	166170100	5330	5330	5330	5330	0
484	20240802	130100	166170100	5330	5330	5330	5330	0
485	20240802	130000	166170100	5330	5330	5330	5330	0
486	20240802	125900	166170100	5330	5330	5330	5330	0
487	20240802	125800	166170100	5330	5330	5330	5330	0
488	20240802	125700	166170100	5330	5330	5330	5330	0
489	20240802	125600	166170100	5330	5330	5330	5330	0
490	20240802	125500	166170100	5330	5330	5330	5330	0
491	20240802	125400	166170100	5330	5330	5330	5330	0
492	20240802	125300	166170100	5330	5310	5330	5300	245
493	20240802	125200	164869150	5300	5300	5300	5300	0
494	20240802	125100	164869150	5300	5300	5300	5300	231
495	20240802	125000	163644850	5330	5330	5330	5330	1
496	20240802	124900	163639520	5330	5320	5330	5300	32
497	20240802	124800	163469710	5330	5330	5330	5330	1
498	20240802	124700	163464380	5320	5320	5320	5320	0
499	20240802	124600	163464380	5320	5320	5320	5320	0
500	20240802	124500	163464380	5320	5320	5320	5320	0
501	20240802	124400	163464380	5320	5320	5320	5320	0
502	20240802	124300	163464380	5320	5320	5320	5320	200
503	20240802	124200	162400380	5320	5320	5320	5320	85
504	20240802	124100	161948180	5320	5320	5320	5320	0
505	20240802	124000	161948180	5320	5320	5320	5320	0
506	20240802	123900	161948180	5320	5320	5320	5320	15
507	20240802	123800	161868380	5330	5330	5330	5330	0
508	20240802	123700	161868380	5330	5330	5330	5330	2
509	20240802	123600	161857720	5300	5300	5300	5300	31
510	20240802	123500	161693420	5330	5300	5330	5300	32
511	20240802	123400	161523790	5330	5330	5330	5330	0
512	20240802	123300	161523790	5330	5330	5330	5330	0
513	20240802	123200	161523790	5330	5330	5330	5330	0
514	20240802	123100	161523790	5330	5330	5330	5330	0
515	20240802	123000	161523790	5330	5330	5330	5330	3
516	20240802	122900	161507800	5310	5330	5330	5310	720
517	20240802	122800	157684560	5320	5320	5320	5320	0
518	20240802	122700	157684560	5320	5320	5320	5320	0
519	20240802	122600	157684560	5320	5320	5320	5320	0
520	20240802	122500	157684560	5320	5320	5320	5320	0
521	20240802	122400	157684560	5320	5320	5320	5320	4
522	20240802	122300	157663280	5330	5330	5330	5330	0
523	20240802	122200	157663280	5330	5330	5330	5330	4
524	20240802	122100	157641960	5310	5340	5340	5310	967
525	20240802	122000	152501360	5360	5360	5360	5360	0
526	20240802	121900	152501360	5360	5360	5360	5360	0
527	20240802	121800	152501360	5360	5360	5360	5360	0
528	20240802	121700	152501360	5360	5360	5360	5360	0
529	20240802	121600	152501360	5360	5360	5360	5360	0
530	20240802	121500	152501360	5360	5360	5360	5360	4
531	20240802	121400	152479920	5330	5330	5330	5330	0
532	20240802	121300	152479920	5330	5330	5330	5330	0
533	20240802	121200	152479920	5330	5330	5330	5330	0
534	20240802	121100	152479920	5330	5330	5330	5330	0
535	20240802	121000	152479920	5330	5340	5340	5330	335
536	20240802	120900	150691270	5360	5360	5360	5360	0
537	20240802	120800	150691270	5360	5360	5360	5360	4
538	20240802	120700	150669830	5330	5330	5330	5330	14
539	20240802	120600	150595210	5360	5360	5360	5360	0
540	20240802	120500	150595210	5360	5360	5360	5360	1
541	20240802	120400	150589850	5350	5320	5350	5310	141
542	20240802	120300	149839770	5350	5350	5350	5350	0
543	20240802	120200	149839770	5350	5350	5350	5350	0
544	20240802	120100	149839770	5350	5350	5350	5350	0
545	20240802	120000	149839770	5350	5350	5350	5350	0
546	20240802	115900	149839770	5350	5350	5350	5350	0
547	20240802	115800	149839770	5350	5350	5350	5350	0
548	20240802	115700	149839770	5350	5350	5350	5350	0
549	20240802	115600	149839770	5350	5350	5350	5350	0
550	20240802	115500	149839770	5350	5320	5350	5320	2
551	20240802	115400	149829100	5340	5340	5340	5340	0
552	20240802	115300	149829100	5340	5340	5340	5340	0
553	20240802	115200	149829100	5340	5340	5340	5340	0
554	20240802	115100	149829100	5340	5340	5340	5340	0
555	20240802	115000	149829100	5340	5340	5340	5340	0
556	20240802	114900	149829100	5340	5320	5340	5300	554
557	20240802	114800	146890080	5360	5360	5360	5360	0
558	20240802	114700	146890080	5360	5360	5360	5360	0
559	20240802	114600	146890080	5360	5360	5360	5360	10
560	20240802	114500	146836480	5360	5360	5360	5360	0
561	20240802	114400	146836480	5360	5320	5360	5320	213
562	20240802	114300	145703280	5350	5350	5350	5350	0
563	20240802	114200	145703280	5350	5350	5350	5350	0
564	20240802	114100	145703280	5350	5350	5350	5350	50
565	20240802	114000	145435780	5350	5350	5350	5350	0
566	20240802	113900	145435780	5350	5350	5350	5350	0
567	20240802	113800	145435780	5350	5350	5350	5350	0
568	20240802	113700	145435780	5350	5350	5350	5350	0
569	20240802	113600	145435780	5350	5350	5350	5350	0
570	20240802	113500	145435780	5350	5350	5350	5350	0
571	20240802	113400	145435780	5350	5350	5350	5350	0
572	20240802	113300	145435780	5350	5350	5350	5350	182
573	20240802	113200	144462080	5350	5350	5350	5350	0
574	20240802	113100	144462080	5350	5350	5350	5350	0
575	20240802	113000	144462080	5350	5350	5350	5350	0
576	20240802	112900	144462080	5350	5350	5350	5350	0
577	20240802	112800	144462080	5350	5320	5350	5320	182
578	20240802	112700	143493780	5350	5350	5350	5350	43
579	20240802	112600	143263730	5350	5350	5350	5350	0
580	20240802	112500	143263730	5350	5350	5350	5350	0
581	20240802	112400	143263730	5350	5360	5360	5350	51
582	20240802	112300	142990870	5360	5350	5360	5350	31
583	20240802	112200	142825010	5330	5340	5340	5310	7222
584	20240802	112100	104454860	5390	5370	5390	5370	71
585	20240802	112000	104073510	5340	5340	5340	5340	400
586	20240802	111900	101937510	5340	5360	5390	5340	801
587	20240802	111800	97650270	5390	5390	5390	5390	0
588	20240802	111700	97650270	5390	5390	5390	5390	4
589	20240802	111600	97628710	5380	5380	5380	5380	0
590	20240802	111500	97628710	5380	5380	5380	5380	0
591	20240802	111400	97628710	5380	5380	5380	5380	104
592	20240802	111300	97069190	5370	5380	5380	5370	48
593	20240802	111200	96811390	5350	5400	5400	5340	4305
594	20240802	111100	73763190	5450	5450	5450	5450	0
595	20240802	111000	73763190	5450	5450	5450	5450	1
596	20240802	110900	73757740	5440	5440	5440	5440	1001
597	20240802	110800	68312300	5440	5430	5440	5430	71
598	20240802	110700	67926560	5430	5440	5440	5390	1386
599	20240802	110600	60445170	5480	5480	5480	5480	0
600	20240802	110500	60445170	5480	5480	5480	5480	0
601	20240802	110400	60445170	5480	5480	5480	5480	0
602	20240802	110300	60445170	5480	5470	5480	5470	4
603	20240802	110200	60423260	5470	5470	5470	5470	0
604	20240802	110100	60423260	5470	5470	5470	5470	0
605	20240802	110000	60423260	5470	5470	5470	5470	0
606	20240802	105900	60423260	5470	5470	5470	5470	0
607	20240802	105800	60423260	5470	5470	5470	5470	0
608	20240802	105700	60423260	5470	5470	5470	5470	0
609	20240802	105600	60423260	5470	5470	5470	5470	0
610	20240802	105500	60423260	5470	5430	5470	5430	2
611	20240802	105400	60412360	5470	5470	5470	5470	0
612	20240802	105300	60412360	5470	5470	5470	5470	0
613	20240802	105200	60412360	5470	5470	5470	5470	0
614	20240802	105100	60412360	5470	5470	5470	5470	0
615	20240802	105000	60412360	5470	5470	5470	5470	0
616	20240802	104900	60412360	5470	5470	5470	5470	0
617	20240802	104800	60412360	5470	5470	5470	5470	0
618	20240802	104700	60412360	5470	5470	5470	5470	0
619	20240802	104600	60412360	5470	5470	5470	5470	0
620	20240802	104500	60412360	5470	5470	5470	5470	0
621	20240802	104400	60412360	5470	5470	5470	5470	0
622	20240802	104300	60412360	5470	5470	5470	5470	0
623	20240802	104200	60412360	5470	5470	5470	5470	0
624	20240802	104100	60412360	5470	5470	5470	5470	3
625	20240802	104000	60395950	5470	5470	5470	5470	1
626	20240802	103900	60390480	5470	5480	5480	5470	2
627	20240802	103800	60379530	5480	5480	5480	5440	5
628	20240802	103700	60352200	5450	5480	5480	5450	4
629	20240802	103600	60330340	5440	5440	5440	5440	16
630	20240802	103500	60243300	5480	5480	5480	5480	5
631	20240802	103400	60215900	5480	5410	5480	5410	315
632	20240802	103300	58510670	5410	5420	5420	5410	4
633	20240802	103200	58489020	5440	5440	5440	5440	1
634	20240802	103100	58483580	5420	5430	5430	5420	5
635	20240802	103000	58456450	5440	5440	5440	5440	0
636	20240802	102900	58456450	5440	5470	5480	5440	11
637	20240802	102800	58396300	5470	5470	5470	5470	1
638	20240802	102700	58390830	5440	5430	5480	5430	352
639	20240802	102600	56472320	5450	5450	5450	5450	186
640	20240802	102500	55458620	5440	5410	5440	5410	327
641	20240802	102400	53688170	5410	5410	5410	5410	0
642	20240802	102300	53688170	5410	5410	5410	5410	0
643	20240802	102200	53688170	5410	5410	5410	5410	0
644	20240802	102100	53688170	5410	5410	5410	5410	0
645	20240802	102000	53688170	5410	5410	5410	5410	0
646	20240802	101900	53688170	5410	5410	5410	5410	0
647	20240802	101800	53688170	5410	5410	5410	5410	11
648	20240802	101700	53628660	5410	5410	5410	5410	0
649	20240802	101600	53628660	5410	5410	5410	5410	1
650	20240802	101500	53623250	5410	5410	5410	5410	1
651	20240802	101400	53617840	5410	5410	5410	5410	15
652	20240802	101300	53536690	5410	5410	5410	5410	35
653	20240802	101200	53347340	5410	5410	5410	5410	0
654	20240802	101100	53347340	5410	5410	5410	5410	0
655	20240802	101000	53347340	5410	5410	5410	5410	30
656	20240802	100900	53185040	5420	5420	5420	5420	0
657	20240802	100800	53185040	5420	5420	5420	5420	0
658	20240802	100700	53185040	5420	5420	5420	5420	15
659	20240802	100600	53103740	5420	5390	5420	5390	1896
660	20240802	100500	42884230	5390	5390	5390	5390	0
661	20240802	100400	42884230	5390	5390	5390	5390	0
662	20240802	100300	42884230	5390	5380	5390	5370	54
663	20240802	100200	42594000	5380	5380	5380	5380	185
664	20240802	100100	41598700	5390	5390	5390	5390	110
665	20240802	100000	41005800	5420	5420	5420	5420	0
666	20240802	095900	41005800	5420	5420	5420	5420	0
667	20240802	095800	41005800	5420	5420	5420	5420	0
668	20240802	095700	41005800	5420	5420	5420	5420	1
669	20240802	095600	41000380	5410	5410	5410	5410	0
670	20240802	095500	41000380	5410	5410	5410	5410	0
671	20240802	095400	41000380	5410	5410	5410	5410	25
672	20240802	095300	40865130	5410	5410	5410	5410	0
673	20240802	095200	40865130	5410	5410	5410	5410	0
674	20240802	095100	40865130	5410	5410	5410	5410	0
675	20240802	095000	40865130	5410	5410	5410	5410	0
676	20240802	094900	40865130	5410	5410	5410	5410	0
677	20240802	094800	40865130	5410	5410	5410	5410	0
678	20240802	094700	40865130	5410	5410	5410	5410	0
679	20240802	094600	40865130	5410	5410	5410	5410	0
680	20240802	094500	40865130	5410	5410	5410	5410	0
681	20240802	094400	40865130	5410	5410	5410	5410	0
682	20240802	094300	40865130	5410	5410	5410	5410	0
683	20240802	094200	40865130	5410	5410	5410	5410	0
684	20240802	094100	40865130	5410	5400	5410	5400	67
685	20240802	094000	40503320	5410	5410	5410	5410	1
686	20240802	093900	40497910	5400	5400	5400	5400	1
687	20240802	093800	40492510	5410	5400	5410	5400	934
688	20240802	093700	35448900	5400	5400	5400	5400	50
689	20240802	093600	35178900	5400	5400	5400	5400	1
690	20240802	093500	35173500	5390	5390	5390	5390	0
691	20240802	093400	35173500	5390	5390	5390	5390	1
692	20240802	093300	35168110	5400	5400	5400	5400	1
693	20240802	093200	35162710	5400	5370	5400	5370	1333
694	20240802	093100	27990860	5380	5380	5380	5380	0
695	20240802	093000	27990860	5380	5380	5380	5380	29
696	20240802	092900	27834840	5370	5370	5370	5370	106
697	20240802	092800	27265620	5380	5390	5390	5380	3
698	20240802	092700	27249470	5390	5390	5390	5390	1
699	20240802	092600	27244080	5360	5360	5360	5360	0
700	20240802	092500	27244080	5360	5360	5360	5360	200
701	20240802	092400	26172080	5370	5380	5380	5370	1108
702	20240802	092300	20220350	5380	5390	5390	5380	1443
703	20240802	092200	12450990	5390	5390	5390	5390	0
704	20240802	092100	12450990	5390	5390	5390	5390	229
705	20240802	092000	11216680	5390	5390	5390	5390	98
706	20240802	091900	10688460	5400	5400	5400	5400	14
707	20240802	091800	10612860	5400	5430	5430	5400	103
708	20240802	091700	10056570	5430	5430	5430	5430	0
709	20240802	091600	10056570	5430	5400	5430	5390	7
710	20240802	091500	10018790	5400	5400	5400	5400	0
711	20240802	091400	10018790	5400	5410	5410	5400	534
712	20240802	091300	7133330	5450	5450	5450	5450	1
713	20240802	091200	7127880	5410	5430	5430	5410	409
714	20240802	091100	4911640	5440	5440	5440	5440	2
715	20240802	091000	4900760	5450	5450	5450	5450	0
716	20240802	090900	4900760	5450	5450	5450	5450	0
717	20240802	090800	4900760	5450	5460	5460	5450	2
718	20240802	090700	4889850	5420	5440	5440	5420	70
719	20240802	090600	4510430	5460	5460	5460	5460	1
720	20240802	090500	4504970	5460	5460	5460	5460	500
721	20240802	090400	1774970	5460	5450	5460	5450	75
722	20240802	090300	1365740	5440	5440	5440	5440	119
723	20240802	090200	718380	5440	5440	5440	5440	1
724	20240802	090100	712940	5430	5430	5430	5430	0
725	20240802	090000	712940	5430	5400	5470	5400	132