KissMeData/170790/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202400	315005550	9150	9150	9150	9150	52
3	20240802	202300	315005550	9150	9150	9150	9150	0
4	20240802	202200	315005550	9150	9150	9150	9150	0
5	20240802	202100	315005550	9150	9150	9150	9150	0
6	20240802	202000	315005550	9150	9150	9150	9150	0
7	20240802	201900	315005550	9150	9150	9150	9150	0
8	20240802	201800	315005550	9150	9150	9150	9150	0
9	20240802	201700	315005550	9150	9150	9150	9150	0
10	20240802	201600	315005550	9150	9150	9150	9150	0
11	20240802	201500	315005550	9150	9150	9150	9150	0
12	20240802	201400	315005550	9150	9150	9150	9150	0
13	20240802	201300	315005550	9150	9150	9150	9150	0
14	20240802	201200	315005550	9150	9150	9150	9150	0
15	20240802	201100	315005550	9150	9150	9150	9150	0
16	20240802	201000	315005550	9150	9150	9150	9150	0
17	20240802	200900	315005550	9150	9150	9150	9150	0
18	20240802	200800	315005550	9150	9150	9150	9150	0
19	20240802	200700	315005550	9150	9150	9150	9150	0
20	20240802	200600	315005550	9150	9150	9150	9150	0
21	20240802	200500	315005550	9150	9150	9150	9150	0
22	20240802	200400	315005550	9150	9150	9150	9150	0
23	20240802	200300	315005550	9150	9150	9150	9150	0
24	20240802	200200	315005550	9150	9150	9150	9150	0
25	20240802	200100	315005550	9150	9150	9150	9150	0
26	20240802	200000	315005550	9150	9150	9150	9150	0
27	20240802	195900	315005550	9150	9150	9150	9150	0
28	20240802	195800	315005550	9150	9150	9150	9150	0
29	20240802	195700	315005550	9150	9150	9150	9150	0
30	20240802	195600	315005550	9150	9150	9150	9150	0
31	20240802	195500	315005550	9150	9150	9150	9150	0
32	20240802	195400	315005550	9150	9150	9150	9150	52
33	20240802	195300	315005550	9150	9150	9150	9150	0
34	20240802	195200	315005550	9150	9150	9150	9150	0
35	20240802	195100	315005550	9150	9150	9150	9150	0
36	20240802	195000	315005550	9150	9150	9150	9150	0
37	20240802	194900	315005550	9150	9150	9150	9150	0
38	20240802	194800	315005550	9150	9150	9150	9150	0
39	20240802	194700	315005550	9150	9150	9150	9150	0
40	20240802	194600	315005550	9150	9150	9150	9150	0
41	20240802	194500	315005550	9150	9150	9150	9150	0
42	20240802	194400	315005550	9150	9150	9150	9150	0
43	20240802	194300	315005550	9150	9150	9150	9150	0
44	20240802	194200	315005550	9150	9150	9150	9150	0
45	20240802	194100	315005550	9150	9150	9150	9150	0
46	20240802	194000	315005550	9150	9150	9150	9150	0
47	20240802	193900	315005550	9150	9150	9150	9150	0
48	20240802	193800	315005550	9150	9150	9150	9150	0
49	20240802	193700	315005550	9150	9150	9150	9150	0
50	20240802	193600	315005550	9150	9150	9150	9150	0
51	20240802	193500	315005550	9150	9150	9150	9150	0
52	20240802	193400	315005550	9150	9150	9150	9150	0
53	20240802	193300	315005550	9150	9150	9150	9150	0
54	20240802	193200	315005550	9150	9150	9150	9150	0
55	20240802	193100	315005550	9150	9150	9150	9150	0
56	20240802	193000	315005550	9150	9150	9150	9150	0
57	20240802	192900	315005550	9150	9150	9150	9150	0
58	20240802	192800	315005550	9150	9150	9150	9150	0
59	20240802	192700	315005550	9150	9150	9150	9150	0
60	20240802	192600	315005550	9150	9150	9150	9150	0
61	20240802	192500	315005550	9150	9150	9150	9150	0
62	20240802	192400	315005550	9150	9150	9150	9150	52
63	20240802	192300	315005550	9150	9150	9150	9150	0
64	20240802	192200	315005550	9150	9150	9150	9150	0
65	20240802	192100	315005550	9150	9150	9150	9150	0
66	20240802	192000	315005550	9150	9150	9150	9150	0
67	20240802	191900	315005550	9150	9150	9150	9150	0
68	20240802	191800	315005550	9150	9150	9150	9150	0
69	20240802	191700	315005550	9150	9150	9150	9150	0
70	20240802	191600	315005550	9150	9150	9150	9150	0
71	20240802	191500	315005550	9150	9150	9150	9150	0
72	20240802	191400	315005550	9150	9150	9150	9150	0
73	20240802	191300	315005550	9150	9150	9150	9150	0
74	20240802	191200	315005550	9150	9150	9150	9150	0
75	20240802	191100	315005550	9150	9150	9150	9150	0
76	20240802	191000	315005550	9150	9150	9150	9150	0
77	20240802	190900	315005550	9150	9150	9150	9150	0
78	20240802	190800	315005550	9150	9150	9150	9150	0
79	20240802	190700	315005550	9150	9150	9150	9150	0
80	20240802	190600	315005550	9150	9150	9150	9150	0
81	20240802	190500	315005550	9150	9150	9150	9150	0
82	20240802	190400	315005550	9150	9150	9150	9150	0
83	20240802	190300	315005550	9150	9150	9150	9150	0
84	20240802	190200	315005550	9150	9150	9150	9150	0
85	20240802	190100	315005550	9150	9150	9150	9150	0
86	20240802	190000	315005550	9150	9150	9150	9150	0
87	20240802	185900	315005550	9150	9150	9150	9150	0
88	20240802	185800	315005550	9150	9150	9150	9150	0
89	20240802	185700	315005550	9150	9150	9150	9150	0
90	20240802	185600	315005550	9150	9150	9150	9150	0
91	20240802	185500	315005550	9150	9150	9150	9150	0
92	20240802	185400	315005550	9150	9150	9150	9150	52
93	20240802	185300	315005550	9150	9150	9150	9150	0
94	20240802	185200	315005550	9150	9150	9150	9150	0
95	20240802	185100	315005550	9150	9150	9150	9150	0
96	20240802	185000	315005550	9150	9150	9150	9150	0
97	20240802	184900	315005550	9150	9150	9150	9150	0
98	20240802	184800	315005550	9150	9150	9150	9150	0
99	20240802	184700	315005550	9150	9150	9150	9150	0
100	20240802	184600	315005550	9150	9150	9150	9150	0
101	20240802	184500	315005550	9150	9150	9150	9150	0
102	20240802	184400	315005550	9150	9150	9150	9150	0
103	20240802	184300	315005550	9150	9150	9150	9150	0
104	20240802	184200	315005550	9150	9150	9150	9150	0
105	20240802	184100	315005550	9150	9150	9150	9150	0
106	20240802	184000	315005550	9150	9150	9150	9150	0
107	20240802	183900	315005550	9150	9150	9150	9150	0
108	20240802	183800	315005550	9150	9150	9150	9150	0
109	20240802	183700	315005550	9150	9150	9150	9150	0
110	20240802	183600	315005550	9150	9150	9150	9150	0
111	20240802	183500	315005550	9150	9150	9150	9150	0
112	20240802	183400	315005550	9150	9150	9150	9150	0
113	20240802	183300	315005550	9150	9150	9150	9150	0
114	20240802	183200	315005550	9150	9150	9150	9150	0
115	20240802	183100	315005550	9150	9150	9150	9150	0
116	20240802	183000	315005550	9150	9150	9150	9150	0
117	20240802	182900	315005550	9150	9150	9150	9150	0
118	20240802	182800	315005550	9150	9150	9150	9150	0
119	20240802	182700	315005550	9150	9150	9150	9150	0
120	20240802	182600	315005550	9150	9150	9150	9150	0
121	20240802	182500	315005550	9150	9150	9150	9150	0
122	20240802	182400	315005550	9150	9150	9150	9150	52
123	20240802	182300	315005550	9150	9150	9150	9150	0
124	20240802	182200	315005550	9150	9150	9150	9150	0
125	20240802	182100	315005550	9150	9150	9150	9150	0
126	20240802	182000	315005550	9150	9150	9150	9150	0
127	20240802	181900	315005550	9150	9150	9150	9150	0
128	20240802	181800	315005550	9150	9150	9150	9150	0
129	20240802	181700	315005550	9150	9150	9150	9150	0
130	20240802	181600	315005550	9150	9150	9150	9150	0
131	20240802	181500	315005550	9150	9150	9150	9150	0
132	20240802	181400	315005550	9150	9150	9150	9150	0
133	20240802	181300	315005550	9150	9150	9150	9150	0
134	20240802	181200	315005550	9150	9150	9150	9150	0
135	20240802	181100	315005550	9150	9150	9150	9150	0
136	20240802	181000	315005550	9150	9150	9150	9150	0
137	20240802	180900	315005550	9150	9150	9150	9150	0
138	20240802	180800	315005550	9150	9150	9150	9150	0
139	20240802	180700	315005550	9150	9150	9150	9150	0
140	20240802	180600	315005550	9150	9150	9150	9150	0
141	20240802	180500	315005550	9150	9150	9150	9150	0
142	20240802	180400	315005550	9150	9150	9150	9150	0
143	20240802	180300	315005550	9150	9150	9150	9150	0
144	20240802	180200	315005550	9150	9150	9150	9150	0
145	20240802	180100	315005550	9150	9150	9150	9150	0
146	20240802	180000	315005550	9150	9150	9150	9150	0
147	20240802	175900	315005550	9150	9150	9150	9150	0
148	20240802	175800	315005550	9150	9150	9150	9150	0
149	20240802	175700	315005550	9150	9150	9150	9150	0
150	20240802	175600	315005550	9150	9150	9150	9150	0
151	20240802	175500	315005550	9150	9150	9150	9150	0
152	20240802	175400	315005550	9150	9150	9150	9150	52
153	20240802	175300	315005550	9150	9150	9150	9150	0
154	20240802	175200	315005550	9150	9150	9150	9150	0
155	20240802	175100	315005550	9150	9150	9150	9150	0
156	20240802	175000	315005550	9150	9150	9150	9150	0
157	20240802	174900	315005550	9150	9150	9150	9150	0
158	20240802	174800	315005550	9150	9150	9150	9150	0
159	20240802	174700	315005550	9150	9150	9150	9150	0
160	20240802	174600	315005550	9150	9150	9150	9150	0
161	20240802	174500	315005550	9150	9150	9150	9150	0
162	20240802	174400	315005550	9150	9150	9150	9150	0
163	20240802	174300	315005550	9150	9150	9150	9150	0
164	20240802	174200	315005550	9150	9150	9150	9150	0
165	20240802	174100	315005550	9150	9150	9150	9150	0
166	20240802	174000	315005550	9150	9150	9150	9150	0
167	20240802	173900	315005550	9150	9150	9150	9150	0
168	20240802	173800	315005550	9150	9150	9150	9150	0
169	20240802	173700	315005550	9150	9150	9150	9150	0
170	20240802	173600	315005550	9150	9150	9150	9150	0
171	20240802	173500	315005550	9150	9150	9150	9150	0
172	20240802	173400	315005550	9150	9150	9150	9150	0
173	20240802	173300	315005550	9150	9150	9150	9150	0
174	20240802	173200	315005550	9150	9150	9150	9150	0
175	20240802	173100	315005550	9150	9150	9150	9150	0
176	20240802	173000	315005550	9150	9150	9150	9150	0
177	20240802	172900	315005550	9150	9150	9150	9150	0
178	20240802	172800	315005550	9150	9150	9150	9150	0
179	20240802	172700	315005550	9150	9150	9150	9150	0
180	20240802	172600	315005550	9150	9150	9150	9150	0
181	20240802	172500	315005550	9150	9150	9150	9150	0
182	20240802	172400	315005550	9150	9150	9150	9150	52
183	20240802	172300	315005550	9150	9150	9150	9150	0
184	20240802	172200	315005550	9150	9150	9150	9150	0
185	20240802	172100	315005550	9150	9150	9150	9150	0
186	20240802	172000	315005550	9150	9150	9150	9150	0
187	20240802	171900	315005550	9150	9150	9150	9150	0
188	20240802	171800	315005550	9150	9150	9150	9150	0
189	20240802	171700	315005550	9150	9150	9150	9150	0
190	20240802	171600	315005550	9150	9150	9150	9150	0
191	20240802	171500	315005550	9150	9150	9150	9150	0
192	20240802	171400	315005550	9150	9150	9150	9150	0
193	20240802	171300	315005550	9150	9150	9150	9150	0
194	20240802	171200	315005550	9150	9150	9150	9150	0
195	20240802	171100	315005550	9150	9150	9150	9150	0
196	20240802	171000	315005550	9150	9150	9150	9150	0
197	20240802	170900	315005550	9150	9150	9150	9150	0
198	20240802	170800	315005550	9150	9150	9150	9150	0
199	20240802	170700	315005550	9150	9150	9150	9150	0
200	20240802	170600	315005550	9150	9150	9150	9150	0
201	20240802	170500	315005550	9150	9150	9150	9150	0
202	20240802	170400	315005550	9150	9150	9150	9150	0
203	20240802	170300	315005550	9150	9150	9150	9150	0
204	20240802	170200	315005550	9150	9150	9150	9150	0
205	20240802	170100	315005550	9150	9150	9150	9150	0
206	20240802	170000	315005550	9150	9150	9150	9150	0
207	20240802	165900	315005550	9150	9150	9150	9150	0
208	20240802	165800	315005550	9150	9150	9150	9150	0
209	20240802	165700	315005550	9150	9150	9150	9150	0
210	20240802	165600	315005550	9150	9150	9150	9150	0
211	20240802	165500	315005550	9150	9150	9150	9150	0
212	20240802	165400	315005550	9150	9150	9150	9150	52
213	20240802	165300	315005550	9150	9150	9150	9150	0
214	20240802	165200	315005550	9150	9150	9150	9150	0
215	20240802	165100	315005550	9150	9150	9150	9150	0
216	20240802	165000	315005550	9150	9150	9150	9150	0
217	20240802	164900	315005550	9150	9150	9150	9150	0
218	20240802	164800	315005550	9150	9150	9150	9150	0
219	20240802	164700	315005550	9150	9150	9150	9150	0
220	20240802	164600	315005550	9150	9150	9150	9150	0
221	20240802	164500	315005550	9150	9150	9150	9150	0
222	20240802	164400	315005550	9150	9150	9150	9150	0
223	20240802	164300	315005550	9150	9150	9150	9150	0
224	20240802	164200	315005550	9150	9150	9150	9150	0
225	20240802	164100	315005550	9150	9150	9150	9150	0
226	20240802	164000	315005550	9150	9150	9150	9150	0
227	20240802	163900	315005550	9150	9150	9150	9150	0
228	20240802	163800	315005550	9150	9150	9150	9150	0
229	20240802	163700	315005550	9150	9150	9150	9150	0
230	20240802	163600	315005550	9150	9150	9150	9150	0
231	20240802	163500	315005550	9150	9150	9150	9150	0
232	20240802	163400	315005550	9150	9150	9150	9150	0
233	20240802	163300	315005550	9150	9150	9150	9150	0
234	20240802	163200	315005550	9150	9150	9150	9150	0
235	20240802	163100	315005550	9150	9150	9150	9150	0
236	20240802	163000	315005550	9150	9150	9150	9150	0
237	20240802	162900	315005550	9150	9150	9150	9150	0
238	20240802	162800	315005550	9150	9150	9150	9150	0
239	20240802	162700	315005550	9150	9150	9150	9150	0
240	20240802	162600	315005550	9150	9150	9150	9150	0
241	20240802	162500	315005550	9150	9150	9150	9150	0
242	20240802	162400	315005550	9150	9150	9150	9150	52
243	20240802	162300	315005550	9150	9150	9150	9150	0
244	20240802	162200	315005550	9150	9150	9150	9150	0
245	20240802	162100	315005550	9150	9150	9150	9150	0
246	20240802	162000	315005550	9150	9150	9150	9150	0
247	20240802	161900	315005550	9150	9150	9150	9150	0
248	20240802	161800	315005550	9150	9150	9150	9150	0
249	20240802	161700	315005550	9150	9150	9150	9150	0
250	20240802	161600	315005550	9150	9150	9150	9150	0
251	20240802	161500	315005550	9150	9150	9150	9150	0
252	20240802	161400	315005550	9150	9150	9150	9150	0
253	20240802	161300	315005550	9150	9150	9150	9150	0
254	20240802	161200	315005550	9150	9150	9150	9150	0
255	20240802	161100	315005550	9150	9150	9150	9150	0
256	20240802	161000	315005550	9150	9150	9150	9150	0
257	20240802	160900	315005550	9150	9150	9150	9150	0
258	20240802	160800	315005550	9150	9150	9150	9150	0
259	20240802	160700	315005550	9150	9150	9150	9150	0
260	20240802	160600	315005550	9150	9150	9150	9150	0
261	20240802	160500	315005550	9150	9150	9150	9150	0
262	20240802	160400	315005550	9150	9150	9150	9150	0
263	20240802	160300	315005550	9150	9150	9150	9150	0
264	20240802	160200	315005550	9150	9150	9150	9150	0
265	20240802	160100	315005550	9150	9150	9150	9150	0
266	20240802	160000	315005550	9150	9150	9150	9150	0
267	20240802	155900	315005550	9150	9150	9150	9150	0
268	20240802	155800	315005550	9150	9150	9150	9150	0
269	20240802	155700	315005550	9150	9150	9150	9150	0
270	20240802	155600	315005550	9150	9150	9150	9150	0
271	20240802	155500	315005550	9150	9150	9150	9150	0
272	20240802	155400	315005550	9150	9150	9150	9150	52
273	20240802	155300	315005550	9150	9150	9150	9150	0
274	20240802	155200	315005550	9150	9150	9150	9150	0
275	20240802	155100	315005550	9150	9150	9150	9150	0
276	20240802	155000	315005550	9150	9150	9150	9150	0
277	20240802	154900	315005550	9150	9150	9150	9150	0
278	20240802	154800	315005550	9150	9150	9150	9150	0
279	20240802	154700	315005550	9150	9150	9150	9150	0
280	20240802	154600	315005550	9150	9150	9150	9150	0
281	20240802	154500	315005550	9150	9150	9150	9150	0
282	20240802	154400	315005550	9150	9150	9150	9150	0
283	20240802	154300	315005550	9150	9150	9150	9150	0
284	20240802	154200	315005550	9150	9150	9150	9150	0
285	20240802	154100	315005550	9150	9150	9150	9150	0
286	20240802	154000	315005550	9150	9150	9150	9150	0
287	20240802	153900	315005550	9150	9150	9150	9150	0
288	20240802	153800	315005550	9150	9150	9150	9150	0
289	20240802	153700	315005550	9150	9150	9150	9150	0
290	20240802	153600	315005550	9150	9150	9150	9150	0
291	20240802	153500	315005550	9150	9150	9150	9150	0
292	20240802	153400	315005550	9150	9150	9150	9150	0
293	20240802	153300	315005550	9150	9150	9150	9150	0
294	20240802	153200	315005550	9150	9150	9150	9150	0
295	20240802	153100	315005550	9150	9150	9150	9150	0
296	20240802	153000	315005550	9150	9150	9150	9150	52
297	20240802	152900	314529750	9110	9110	9110	9110	0
298	20240802	152800	314529750	9110	9110	9110	9110	0
299	20240802	152700	314529750	9110	9110	9110	9110	0
300	20240802	152600	314529750	9110	9110	9110	9110	0
301	20240802	152500	314529750	9110	9110	9110	9110	0
302	20240802	152400	314529750	9110	9110	9110	9110	0
303	20240802	152300	314529750	9110	9110	9110	9110	0
304	20240802	152200	314529750	9110	9110	9110	9110	0
305	20240802	152100	314529750	9110	9110	9110	9110	0
306	20240802	152000	314529750	9110	9110	9110	9110	0
307	20240802	151900	314529750	9110	9110	9110	9110	1
308	20240802	151800	314520640	9190	9190	9190	9190	0
309	20240802	151700	314520640	9190	9190	9190	9190	1
310	20240802	151600	314511450	9110	9110	9110	9110	63
311	20240802	151500	313937520	9210	9170	9210	9170	272
312	20240802	151400	311435360	9170	9170	9170	9170	1
313	20240802	151300	311426190	9070	9180	9180	9070	51
314	20240802	151200	310963430	9170	9170	9170	9170	100
315	20240802	151100	310046430	9170	9100	9170	9100	591
316	20240802	151000	304662560	9100	9080	9100	9080	501
317	20240802	150900	300113460	9080	9100	9100	9080	120
318	20240802	150800	299021860	9190	9100	9190	9100	155
319	20240802	150700	297611270	9230	9090	9230	9090	500
320	20240802	150600	293035690	9110	9110	9110	9110	0
321	20240802	150500	293035690	9110	9110	9110	9110	0
322	20240802	150400	293035690	9110	9110	9110	9110	0
323	20240802	150300	293035690	9110	9110	9110	9110	0
324	20240802	150200	293035690	9110	9110	9110	9110	0
325	20240802	150100	293035690	9110	9110	9110	9110	0
326	20240802	150000	293035690	9110	9110	9110	9110	0
327	20240802	145900	293035690	9110	9030	9110	9030	201
328	20240802	145800	291220580	9030	9030	9030	9030	1
329	20240802	145700	291211550	9140	9140	9140	9140	0
330	20240802	145600	291211550	9140	9140	9140	9140	0
331	20240802	145500	291211550	9140	9140	9140	9140	0
332	20240802	145400	291211550	9140	9140	9140	9140	31
333	20240802	145300	290928210	9100	9070	9100	9070	59
334	20240802	145200	290391340	9020	9020	9020	9020	678
335	20240802	145100	284275780	9010	9000	9010	9000	1327
336	20240802	145000	272331140	9000	9000	9000	9000	125
337	20240802	144900	271206140	9000	8980	9000	8980	490
338	20240802	144800	266805140	9000	9000	9000	9000	12
339	20240802	144700	266697140	9000	9000	9000	9000	30
340	20240802	144600	266427140	9000	9000	9000	8980	114
341	20240802	144500	265401220	9000	9000	9000	9000	18
342	20240802	144400	265239220	9000	8990	9000	8980	101
343	20240802	144300	264332200	9000	8980	9000	8980	280
344	20240802	144200	261817780	8980	8980	8980	8980	10
345	20240802	144100	261727980	8980	8980	8980	8980	211
346	20240802	144000	259833200	8980	8980	8980	8980	0
347	20240802	143900	259833200	8980	8980	8980	8980	0
348	20240802	143800	259833200	8980	8980	8980	8980	50
349	20240802	143700	259384200	8970	8970	8970	8970	327
350	20240802	143600	256451010	8980	8990	8990	8980	671
351	20240802	143500	250423230	9010	9010	9010	9010	106
352	20240802	143400	249468170	9010	9010	9010	9010	83
353	20240802	143300	248720340	9010	9010	9010	9010	24
354	20240802	143200	248504100	9010	9010	9010	9010	120
355	20240802	143100	247422900	8980	8980	8980	8980	0
356	20240802	143000	247422900	8980	9020	9020	8980	1861
357	20240802	142900	230664020	9030	9030	9030	9030	0
358	20240802	142800	230664020	9030	9040	9040	9030	602
359	20240802	142700	225224450	9080	9080	9080	9080	688
360	20240802	142600	218977410	9040	9040	9040	9040	0
361	20240802	142500	218977410	9040	9040	9040	9040	0
362	20240802	142400	218977410	9040	9040	9040	9040	0
363	20240802	142300	218977410	9040	9040	9040	9040	0
364	20240802	142200	218977410	9040	9040	9040	9040	0
365	20240802	142100	218977410	9040	9040	9040	9040	0
366	20240802	142000	218977410	9040	9040	9040	9040	0
367	20240802	141900	218977410	9040	9040	9040	9040	0
368	20240802	141800	218977410	9040	9040	9040	9040	0
369	20240802	141700	218977410	9040	9040	9040	9040	0
370	20240802	141600	218977410	9040	9040	9040	9040	0
371	20240802	141500	218977410	9040	9040	9040	9040	0
372	20240802	141400	218977410	9040	9050	9050	9040	44
373	20240802	141300	218579580	9050	9050	9050	9050	0
374	20240802	141200	218579580	9050	9050	9050	9050	0
375	20240802	141100	218579580	9050	9050	9050	9050	0
376	20240802	141000	218579580	9050	9050	9050	9050	908
377	20240802	140900	210362180	9050	9050	9050	9050	0
378	20240802	140800	210362180	9050	9050	9050	9050	0
379	20240802	140700	210362180	9050	9050	9050	9050	745
380	20240802	140600	203619930	9050	9070	9070	9050	5000
381	20240802	140500	158331400	9130	9130	9130	9130	0
382	20240802	140400	158331400	9130	9130	9130	9130	0
383	20240802	140300	158331400	9130	9130	9130	9130	0
384	20240802	140200	158331400	9130	9130	9130	9130	0
385	20240802	140100	158331400	9130	9130	9130	9130	0
386	20240802	140000	158331400	9130	9130	9130	9130	1
387	20240802	135900	158322270	9080	9080	9080	9080	0
388	20240802	135800	158322270	9080	9080	9080	9080	0
389	20240802	135700	158322270	9080	9080	9080	9080	0
390	20240802	135600	158322270	9080	9080	9080	9080	5
391	20240802	135500	158276870	9110	9110	9110	9110	552
392	20240802	135400	153248150	9070	9070	9070	9070	0
393	20240802	135300	153248150	9070	9070	9070	9070	0
394	20240802	135200	153248150	9070	9070	9070	9070	0
395	20240802	135100	153248150	9070	9070	9070	9070	0
396	20240802	135000	153248150	9070	9070	9070	9070	0
397	20240802	134900	153248150	9070	9070	9070	9070	0
398	20240802	134800	153248150	9070	9070	9070	9070	0
399	20240802	134700	153248150	9070	9100	9100	9070	570
400	20240802	134600	148074950	9100	9100	9100	9100	0
401	20240802	134500	148074950	9100	9100	9100	9100	25
402	20240802	134400	147847450	9110	9110	9110	9110	33
403	20240802	134300	147546820	9110	9110	9110	9110	2
404	20240802	134200	147528600	9110	9110	9110	9110	0
405	20240802	134100	147528600	9110	9110	9110	9110	6
406	20240802	134000	147473940	9100	9100	9100	9100	15
407	20240802	133900	147337440	9100	9100	9100	9100	0
408	20240802	133800	147337440	9100	9100	9100	9100	0
409	20240802	133700	147337440	9100	9100	9100	9100	0
410	20240802	133600	147337440	9100	9100	9100	9100	0
411	20240802	133500	147337440	9100	9100	9100	9100	0
412	20240802	133400	147337440	9100	9100	9100	9100	0
413	20240802	133300	147337440	9100	9100	9100	9100	0
414	20240802	133200	147337440	9100	9100	9100	9100	0
415	20240802	133100	147337440	9100	9100	9100	9100	2
416	20240802	133000	147319240	9090	9090	9090	9090	10
417	20240802	132900	147228340	9090	9090	9090	9090	17
418	20240802	132800	147073810	9090	9090	9090	9090	3
419	20240802	132700	147046540	9090	9090	9090	9090	1
420	20240802	132600	147037450	9090	9090	9090	9090	5
421	20240802	132500	146992000	9090	9090	9090	9090	2
422	20240802	132400	146973820	9070	9100	9100	9070	326
423	20240802	132300	144016940	9110	9110	9110	9110	1
424	20240802	132200	144007830	9110	9110	9110	9110	0
425	20240802	132100	144007830	9110	9110	9110	9110	0
426	20240802	132000	144007830	9110	9110	9110	9110	2
427	20240802	131900	143989610	9070	9070	9070	9070	0
428	20240802	131800	143989610	9070	9070	9070	9070	0
429	20240802	131700	143989610	9070	9070	9070	9070	0
430	20240802	131600	143989610	9070	9070	9070	9070	0
431	20240802	131500	143989610	9070	9070	9070	9070	0
432	20240802	131400	143989610	9070	9070	9070	9070	0
433	20240802	131300	143989610	9070	9070	9070	9070	0
434	20240802	131200	143989610	9070	9070	9070	9070	0
435	20240802	131100	143989610	9070	9070	9070	9070	0
436	20240802	131000	143989610	9070	9070	9070	9070	0
437	20240802	130900	143989610	9070	9070	9070	9070	0
438	20240802	130800	143989610	9070	9070	9070	9070	0
439	20240802	130700	143989610	9070	9070	9070	9070	0
440	20240802	130600	143989610	9070	9070	9070	9070	0
441	20240802	130500	143989610	9070	9070	9070	9070	0
442	20240802	130400	143989610	9070	9070	9070	9070	0
443	20240802	130300	143989610	9070	9070	9070	9070	0
444	20240802	130200	143989610	9070	9070	9070	9070	0
445	20240802	130100	143989610	9070	9070	9070	9070	0
446	20240802	130000	143989610	9070	9070	9070	9070	0
447	20240802	125900	143989610	9070	9070	9070	9070	0
448	20240802	125800	143989610	9070	9070	9070	9070	0
449	20240802	125700	143989610	9070	9070	9070	9070	0
450	20240802	125600	143989610	9070	9070	9070	9070	0
451	20240802	125500	143989610	9070	9070	9070	9070	0
452	20240802	125400	143989610	9070	9090	9090	9070	1000
453	20240802	125300	134919300	9080	9080	9080	9080	0
454	20240802	125200	134919300	9080	9080	9080	9080	0
455	20240802	125100	134919300	9080	9080	9080	9080	100
456	20240802	125000	134011300	9080	9080	9080	9080	0
457	20240802	124900	134011300	9080	9080	9080	9080	0
458	20240802	124800	134011300	9080	9080	9080	9080	117
459	20240802	124700	132948940	9080	9080	9080	9080	0
460	20240802	124600	132948940	9080	9130	9130	9080	1813
461	20240802	124500	116404650	9080	9080	9080	9080	0
462	20240802	124400	116404650	9080	9090	9090	9080	400
463	20240802	124300	112772450	9090	9130	9130	9090	1594
464	20240802	124200	98259290	9130	9130	9130	9130	0
465	20240802	124100	98259290	9130	9140	9140	9130	200
466	20240802	124000	96432060	9140	9140	9140	9140	0
467	20240802	123900	96432060	9140	9140	9140	9140	0
468	20240802	123800	96432060	9140	9140	9140	9140	0
469	20240802	123700	96432060	9140	9140	9140	9140	0
470	20240802	123600	96432060	9140	9140	9140	9140	0
471	20240802	123500	96432060	9140	9140	9140	9140	0
472	20240802	123400	96432060	9140	9140	9140	9140	0
473	20240802	123300	96432060	9140	9140	9140	9140	0
474	20240802	123200	96432060	9140	9140	9140	9140	0
475	20240802	123100	96432060	9140	9140	9140	9140	0
476	20240802	123000	96432060	9140	9140	9140	9140	0
477	20240802	122900	96432060	9140	9140	9140	9140	0
478	20240802	122800	96432060	9140	9140	9140	9140	0
479	20240802	122700	96432060	9140	9140	9140	9140	0
480	20240802	122600	96432060	9140	9140	9140	9140	0
481	20240802	122500	96432060	9140	9140	9140	9140	0
482	20240802	122400	96432060	9140	9140	9140	9140	0
483	20240802	122300	96432060	9140	9140	9140	9140	0
484	20240802	122200	96432060	9140	9160	9160	9140	1338
485	20240802	122100	84190850	9160	9160	9160	9160	0
486	20240802	122000	84190850	9160	9160	9160	9160	0
487	20240802	121900	84190850	9160	9160	9160	9160	0
488	20240802	121800	84190850	9160	9160	9160	9160	0
489	20240802	121700	84190850	9160	9160	9160	9160	0
490	20240802	121600	84190850	9160	9160	9160	9160	0
491	20240802	121500	84190850	9160	9160	9160	9160	0
492	20240802	121400	84190850	9160	9160	9160	9160	0
493	20240802	121300	84190850	9160	9160	9160	9160	0
494	20240802	121200	84190850	9160	9160	9160	9160	0
495	20240802	121100	84190850	9160	9220	9220	9150	436
496	20240802	121000	80195550	9240	9240	9240	9240	20
497	20240802	120900	80010750	9240	9240	9240	9240	0
498	20240802	120800	80010750	9240	9240	9240	9240	0
499	20240802	120700	80010750	9240	9240	9240	9240	0
500	20240802	120600	80010750	9240	9240	9240	9240	0
501	20240802	120500	80010750	9240	9240	9240	9240	100
502	20240802	120400	79086750	9250	9250	9250	9250	0
503	20240802	120300	79086750	9250	9250	9250	9250	0
504	20240802	120200	79086750	9250	9250	9250	9250	0
505	20240802	120100	79086750	9250	9250	9250	9250	0
506	20240802	120000	79086750	9250	9250	9250	9250	4
507	20240802	115900	79049750	9250	9230	9250	9220	138
508	20240802	115800	77775850	9220	9160	9220	9160	161
509	20240802	115700	76295700	9160	9160	9160	9160	21
510	20240802	115600	76103340	9160	9160	9160	9160	0
511	20240802	115500	76103340	9160	9160	9160	9160	5
512	20240802	115400	76057540	9160	9160	9160	9160	51
513	20240802	115300	75590380	9190	9190	9190	9190	0
514	20240802	115200	75590380	9190	9190	9190	9190	5
515	20240802	115100	75544430	9190	9190	9190	9190	0
516	20240802	115000	75544430	9190	9190	9190	9190	5
517	20240802	114900	75498480	9200	9200	9200	9200	0
518	20240802	114800	75498480	9200	9200	9200	9200	4
519	20240802	114700	75461680	9200	9200	9200	9200	1
520	20240802	114600	75452480	9200	9200	9200	9200	0
521	20240802	114500	75452480	9200	9200	9200	9200	4
522	20240802	114400	75415680	9200	9200	9200	9200	1
523	20240802	114300	75406480	9200	9200	9200	9200	4
524	20240802	114200	75369680	9200	9200	9200	9200	1
525	20240802	114100	75360480	9220	9220	9220	9220	0
526	20240802	114000	75360480	9220	9220	9220	9220	4
527	20240802	113900	75323600	9220	9220	9220	9220	2
528	20240802	113800	75305160	9220	9220	9220	9220	4
529	20240802	113700	75268280	9220	9220	9220	9220	0
530	20240802	113600	75268280	9220	9220	9220	9220	5
531	20240802	113500	75222180	9220	9220	9220	9220	1
532	20240802	113400	75212960	9220	9220	9220	9220	0
533	20240802	113300	75212960	9220	9220	9220	9220	3
534	20240802	113200	75185300	9220	9220	9220	9220	1
535	20240802	113100	75176080	9220	9220	9220	9220	4
536	20240802	113000	75139200	9200	9200	9200	9190	51
537	20240802	112900	74670190	9200	9200	9200	9200	0
538	20240802	112800	74670190	9200	9200	9200	9200	113
539	20240802	112700	73630590	9200	9200	9200	9200	1
540	20240802	112600	73621390	9200	9160	9200	9120	1068
541	20240802	112500	63860580	9220	9220	9220	9220	0
542	20240802	112400	63860580	9220	9230	9230	9220	5
543	20240802	112300	63814440	9230	9230	9230	9230	0
544	20240802	112200	63814440	9230	9230	9230	9230	1
545	20240802	112100	63805210	9230	9230	9230	9230	4
546	20240802	112000	63768290	9230	9230	9230	9230	0
547	20240802	111900	63768290	9230	9230	9230	9230	5
548	20240802	111800	63722140	9230	9230	9230	9230	1
549	20240802	111700	63712910	9230	9230	9230	9230	4
550	20240802	111600	63675990	9230	9230	9230	9230	0
551	20240802	111500	63675990	9230	9230	9230	9230	0
552	20240802	111400	63675990	9230	9230	9230	9230	5
553	20240802	111300	63629840	9230	9230	9230	9230	1
554	20240802	111200	63620610	9230	9230	9230	9230	6
555	20240802	111100	63565230	9230	9230	9230	9230	0
556	20240802	111000	63565230	9230	9230	9230	9230	1
557	20240802	110900	63556000	9230	9230	9230	9230	4
558	20240802	110800	63519080	9230	9230	9230	9230	0
559	20240802	110700	63519080	9230	9220	9230	9220	6
560	20240802	110600	63463750	9160	9160	9160	9160	1
561	20240802	110500	63454590	9230	9250	9250	9230	9
562	20240802	110400	63371420	9230	9230	9230	9230	2
563	20240802	110300	63352960	9240	9240	9240	9240	0
564	20240802	110200	63352960	9240	9240	9240	9240	5
565	20240802	110100	63306760	9240	9240	9240	9240	0
566	20240802	110000	63306760	9240	9240	9240	9240	3
567	20240802	105900	63279040	9240	9240	9240	9240	1
568	20240802	105800	63269800	9230	9230	9230	9230	0
569	20240802	105700	63269800	9230	9190	9230	9190	5
570	20240802	105600	63223690	9190	9190	9190	9190	1
571	20240802	105500	63214500	9190	9190	9190	9190	4
572	20240802	105400	63177740	9180	9180	9180	9180	1
573	20240802	105300	63168560	9150	9190	9190	9150	104
574	20240802	105200	62216800	9190	9190	9190	9190	0
575	20240802	105100	62216800	9190	9190	9190	9190	1
576	20240802	105000	62207610	9190	9190	9190	9190	5
577	20240802	104900	62161660	9190	9190	9190	9190	0
578	20240802	104800	62161660	9190	9190	9190	9190	4
579	20240802	104700	62124900	9190	9190	9190	9190	1
580	20240802	104600	62115710	9190	9190	9190	9190	5
581	20240802	104500	62069760	9190	9190	9190	9190	1
582	20240802	104400	62060570	9190	9190	9190	9190	0
583	20240802	104300	62060570	9190	9190	9190	9190	3
584	20240802	104200	62033000	9190	9190	9190	9190	1
585	20240802	104100	62023810	9190	9190	9190	9190	4
586	20240802	104000	61987050	9190	9190	9190	9190	0
587	20240802	103900	61987050	9190	9190	9190	9190	2
588	20240802	103800	61968670	9190	9190	9190	9190	4
589	20240802	103700	61931910	9190	9190	9190	9190	1
590	20240802	103600	61922720	9190	9190	9190	9190	4
591	20240802	103500	61885960	9200	9200	9200	9140	1005
592	20240802	103400	52679620	9270	9280	9280	9270	7
593	20240802	103300	52614670	9280	9280	9280	9280	0
594	20240802	103200	52614670	9280	9280	9280	9280	1
595	20240802	103100	52605390	9260	9260	9260	9260	2
596	20240802	103000	52586870	9270	9270	9270	9270	0
597	20240802	102900	52586870	9270	9260	9270	9260	5
598	20240802	102800	52540560	9260	9260	9260	9260	1
599	20240802	102700	52531300	9260	9260	9260	9260	0
600	20240802	102600	52531300	9260	9260	9260	9260	3
601	20240802	102500	52503520	9260	9260	9260	9260	1
602	20240802	102400	52494260	9260	9260	9260	9260	5
603	20240802	102300	52447960	9260	9260	9260	9260	0
604	20240802	102200	52447960	9260	9260	9260	9260	5
605	20240802	102100	52401660	9260	9260	9260	9260	0
606	20240802	102000	52401660	9260	9260	9260	9260	1
607	20240802	101900	52392400	9260	9200	9260	9200	717
608	20240802	101800	45795760	9200	9200	9200	9200	0
609	20240802	101700	45795760	9200	9200	9200	9200	5
610	20240802	101600	45749760	9200	9200	9200	9200	0
611	20240802	101500	45749760	9200	9200	9200	9200	4
612	20240802	101400	45712960	9200	9200	9200	9200	2
613	20240802	101300	45694560	9200	9200	9200	9200	0
614	20240802	101200	45694560	9200	9170	9200	9170	13
615	20240802	101100	45575210	9200	9200	9200	9200	0
616	20240802	101000	45575210	9200	9200	9200	9200	3
617	20240802	100900	45547610	9200	9200	9200	9200	1
618	20240802	100800	45538410	9190	9190	9190	9190	0
619	20240802	100700	45538410	9190	9190	9190	9190	4
620	20240802	100600	45501650	9200	9200	9200	9200	1
621	20240802	100500	45492450	9200	9200	9200	9190	7
622	20240802	100400	45428060	9200	9200	9200	9200	1
623	20240802	100300	45418860	9200	9180	9200	9180	3
624	20240802	100200	45391280	9180	9180	9180	9180	1
625	20240802	100100	45382100	9190	9190	9190	9190	0
626	20240802	100000	45382100	9190	9190	9190	9190	1
627	20240802	095900	45372910	9130	9130	9130	9130	3
628	20240802	095800	45345520	9160	9160	9160	9160	0
629	20240802	095700	45345520	9160	9160	9160	9160	0
630	20240802	095600	45345520	9160	9160	9160	9160	0
631	20240802	095500	45345520	9160	9160	9160	9160	60
632	20240802	095400	44795920	9140	9140	9140	9140	0
633	20240802	095300	44795920	9140	9140	9140	9140	0
634	20240802	095200	44795920	9140	9110	9140	9110	63
635	20240802	095100	44221600	9120	9130	9130	9120	66
636	20240802	095000	43619530	9140	9140	9140	9140	0
637	20240802	094900	43619530	9140	9140	9140	9140	0
638	20240802	094800	43619530	9140	9140	9140	9140	0
639	20240802	094700	43619530	9140	9140	9140	9140	0
640	20240802	094600	43619530	9140	9140	9140	9140	0
641	20240802	094500	43619530	9140	9140	9140	9140	27
642	20240802	094400	43372750	9140	9140	9140	9140	0
643	20240802	094300	43372750	9140	9140	9140	9140	0
644	20240802	094200	43372750	9140	9140	9140	9140	0
645	20240802	094100	43372750	9140	9140	9140	9140	0
646	20240802	094000	43372750	9140	9140	9140	9140	9
647	20240802	093900	43290490	9140	9140	9140	9140	3
648	20240802	093800	43263070	9140	9140	9140	9140	0
649	20240802	093700	43263070	9140	9140	9140	9140	2
650	20240802	093600	43244790	9140	9140	9140	9140	8
651	20240802	093500	43171670	9140	9130	9140	9130	24
652	20240802	093400	42952440	9190	9190	9190	9190	0
653	20240802	093300	42952440	9190	9190	9190	9190	0
654	20240802	093200	42952440	9190	9190	9190	9190	0
655	20240802	093100	42952440	9190	9180	9190	9100	1003
656	20240802	093000	33819710	9240	9170	9240	9170	106
657	20240802	092900	32847590	9170	9170	9170	9170	37
658	20240802	092800	32508300	9160	9160	9160	9160	33
659	20240802	092700	32206020	9160	9160	9160	9160	0
660	20240802	092600	32206020	9160	9160	9160	9160	1
661	20240802	092500	32196860	9110	9110	9110	9110	0
662	20240802	092400	32196860	9110	9110	9110	9110	0
663	20240802	092300	32196860	9110	9110	9110	9110	0
664	20240802	092200	32196860	9110	9110	9110	9110	404
665	20240802	092100	28516420	9110	9110	9110	9110	237
666	20240802	092000	26357350	9110	9110	9110	9110	1018
667	20240802	091900	17083370	9110	9150	9150	9110	983
668	20240802	091800	8122540	9160	9160	9160	9160	17
669	20240802	091700	7966820	9160	9170	9180	9160	50
670	20240802	091600	7508350	9170	9170	9170	9170	10
671	20240802	091500	7416650	9170	9170	9170	9170	12
672	20240802	091400	7306610	9190	9190	9190	9190	0
673	20240802	091300	7306610	9190	9190	9190	9190	0
674	20240802	091200	7306610	9190	9200	9200	9190	34
675	20240802	091100	6994050	9200	9230	9230	9200	134
676	20240802	091000	5760250	9230	9260	9300	9230	201
677	20240802	090900	3899950	9260	9260	9260	9260	0
678	20240802	090800	3899950	9260	9260	9260	9260	0
679	20240802	090700	3899950	9260	9260	9260	9260	0
680	20240802	090600	3899950	9260	9260	9260	9260	0
681	20240802	090500	3899950	9260	9280	9280	9260	289
682	20240802	090400	1221190	9260	9310	9310	9260	111
683	20240802	090300	188950	9360	9360	9360	9360	0
684	20240802	090200	188950	9360	9360	9360	9360	0
685	20240802	090100	188950	9360	9360	9360	9360	0
686	20240802	090000	188950	9360	9470	9470	9360	20