KissMeData/199730/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203100	107315680	8690	8690	8690	8690	1542
3	20240802	203000	107315680	8690	8690	8690	8690	0
4	20240802	202900	107315680	8690	8690	8690	8690	0
5	20240802	202800	107315680	8690	8690	8690	8690	0
6	20240802	202700	107315680	8690	8690	8690	8690	0
7	20240802	202600	107315680	8690	8690	8690	8690	0
8	20240802	202500	107315680	8690	8690	8690	8690	0
9	20240802	202400	107315680	8690	8690	8690	8690	0
10	20240802	202300	107315680	8690	8690	8690	8690	0
11	20240802	202200	107315680	8690	8690	8690	8690	0
12	20240802	202100	107315680	8690	8690	8690	8690	0
13	20240802	202000	107315680	8690	8690	8690	8690	0
14	20240802	201900	107315680	8690	8690	8690	8690	0
15	20240802	201800	107315680	8690	8690	8690	8690	0
16	20240802	201700	107315680	8690	8690	8690	8690	0
17	20240802	201600	107315680	8690	8690	8690	8690	0
18	20240802	201500	107315680	8690	8690	8690	8690	0
19	20240802	201400	107315680	8690	8690	8690	8690	0
20	20240802	201300	107315680	8690	8690	8690	8690	0
21	20240802	201200	107315680	8690	8690	8690	8690	0
22	20240802	201100	107315680	8690	8690	8690	8690	0
23	20240802	201000	107315680	8690	8690	8690	8690	0
24	20240802	200900	107315680	8690	8690	8690	8690	0
25	20240802	200800	107315680	8690	8690	8690	8690	0
26	20240802	200700	107315680	8690	8690	8690	8690	0
27	20240802	200600	107315680	8690	8690	8690	8690	0
28	20240802	200500	107315680	8690	8690	8690	8690	0
29	20240802	200400	107315680	8690	8690	8690	8690	0
30	20240802	200300	107315680	8690	8690	8690	8690	0
31	20240802	200200	107315680	8690	8690	8690	8690	0
32	20240802	200100	107315680	8690	8690	8690	8690	1542
33	20240802	200000	107315680	8690	8690	8690	8690	0
34	20240802	195900	107315680	8690	8690	8690	8690	0
35	20240802	195800	107315680	8690	8690	8690	8690	0
36	20240802	195700	107315680	8690	8690	8690	8690	0
37	20240802	195600	107315680	8690	8690	8690	8690	0
38	20240802	195500	107315680	8690	8690	8690	8690	0
39	20240802	195400	107315680	8690	8690	8690	8690	0
40	20240802	195300	107315680	8690	8690	8690	8690	0
41	20240802	195200	107315680	8690	8690	8690	8690	0
42	20240802	195100	107315680	8690	8690	8690	8690	0
43	20240802	195000	107315680	8690	8690	8690	8690	0
44	20240802	194900	107315680	8690	8690	8690	8690	0
45	20240802	194800	107315680	8690	8690	8690	8690	0
46	20240802	194700	107315680	8690	8690	8690	8690	0
47	20240802	194600	107315680	8690	8690	8690	8690	0
48	20240802	194500	107315680	8690	8690	8690	8690	0
49	20240802	194400	107315680	8690	8690	8690	8690	0
50	20240802	194300	107315680	8690	8690	8690	8690	0
51	20240802	194200	107315680	8690	8690	8690	8690	0
52	20240802	194100	107315680	8690	8690	8690	8690	0
53	20240802	194000	107315680	8690	8690	8690	8690	0
54	20240802	193900	107315680	8690	8690	8690	8690	0
55	20240802	193800	107315680	8690	8690	8690	8690	0
56	20240802	193700	107315680	8690	8690	8690	8690	0
57	20240802	193600	107315680	8690	8690	8690	8690	0
58	20240802	193500	107315680	8690	8690	8690	8690	0
59	20240802	193400	107315680	8690	8690	8690	8690	0
60	20240802	193300	107315680	8690	8690	8690	8690	0
61	20240802	193200	107315680	8690	8690	8690	8690	0
62	20240802	193100	107315680	8690	8690	8690	8690	1542
63	20240802	193000	107315680	8690	8690	8690	8690	0
64	20240802	192900	107315680	8690	8690	8690	8690	0
65	20240802	192800	107315680	8690	8690	8690	8690	0
66	20240802	192700	107315680	8690	8690	8690	8690	0
67	20240802	192600	107315680	8690	8690	8690	8690	0
68	20240802	192500	107315680	8690	8690	8690	8690	0
69	20240802	192400	107315680	8690	8690	8690	8690	0
70	20240802	192300	107315680	8690	8690	8690	8690	0
71	20240802	192200	107315680	8690	8690	8690	8690	0
72	20240802	192100	107315680	8690	8690	8690	8690	0
73	20240802	192000	107315680	8690	8690	8690	8690	0
74	20240802	191900	107315680	8690	8690	8690	8690	0
75	20240802	191800	107315680	8690	8690	8690	8690	0
76	20240802	191700	107315680	8690	8690	8690	8690	0
77	20240802	191600	107315680	8690	8690	8690	8690	0
78	20240802	191500	107315680	8690	8690	8690	8690	0
79	20240802	191400	107315680	8690	8690	8690	8690	0
80	20240802	191300	107315680	8690	8690	8690	8690	0
81	20240802	191200	107315680	8690	8690	8690	8690	0
82	20240802	191100	107315680	8690	8690	8690	8690	0
83	20240802	191000	107315680	8690	8690	8690	8690	0
84	20240802	190900	107315680	8690	8690	8690	8690	0
85	20240802	190800	107315680	8690	8690	8690	8690	0
86	20240802	190700	107315680	8690	8690	8690	8690	0
87	20240802	190600	107315680	8690	8690	8690	8690	0
88	20240802	190500	107315680	8690	8690	8690	8690	0
89	20240802	190400	107315680	8690	8690	8690	8690	0
90	20240802	190300	107315680	8690	8690	8690	8690	0
91	20240802	190200	107315680	8690	8690	8690	8690	0
92	20240802	190100	107315680	8690	8690	8690	8690	1542
93	20240802	190000	107315680	8690	8690	8690	8690	0
94	20240802	185900	107315680	8690	8690	8690	8690	0
95	20240802	185800	107315680	8690	8690	8690	8690	0
96	20240802	185700	107315680	8690	8690	8690	8690	0
97	20240802	185600	107315680	8690	8690	8690	8690	0
98	20240802	185500	107315680	8690	8690	8690	8690	0
99	20240802	185400	107315680	8690	8690	8690	8690	0
100	20240802	185300	107315680	8690	8690	8690	8690	0
101	20240802	185200	107315680	8690	8690	8690	8690	0
102	20240802	185100	107315680	8690	8690	8690	8690	0
103	20240802	185000	107315680	8690	8690	8690	8690	0
104	20240802	184900	107315680	8690	8690	8690	8690	0
105	20240802	184800	107315680	8690	8690	8690	8690	0
106	20240802	184700	107315680	8690	8690	8690	8690	0
107	20240802	184600	107315680	8690	8690	8690	8690	0
108	20240802	184500	107315680	8690	8690	8690	8690	0
109	20240802	184400	107315680	8690	8690	8690	8690	0
110	20240802	184300	107315680	8690	8690	8690	8690	0
111	20240802	184200	107315680	8690	8690	8690	8690	0
112	20240802	184100	107315680	8690	8690	8690	8690	0
113	20240802	184000	107315680	8690	8690	8690	8690	0
114	20240802	183900	107315680	8690	8690	8690	8690	0
115	20240802	183800	107315680	8690	8690	8690	8690	0
116	20240802	183700	107315680	8690	8690	8690	8690	0
117	20240802	183600	107315680	8690	8690	8690	8690	0
118	20240802	183500	107315680	8690	8690	8690	8690	0
119	20240802	183400	107315680	8690	8690	8690	8690	0
120	20240802	183300	107315680	8690	8690	8690	8690	0
121	20240802	183200	107315680	8690	8690	8690	8690	0
122	20240802	183100	107315680	8690	8690	8690	8690	1542
123	20240802	183000	107315680	8690	8690	8690	8690	0
124	20240802	182900	107315680	8690	8690	8690	8690	0
125	20240802	182800	107315680	8690	8690	8690	8690	0
126	20240802	182700	107315680	8690	8690	8690	8690	0
127	20240802	182600	107315680	8690	8690	8690	8690	0
128	20240802	182500	107315680	8690	8690	8690	8690	0
129	20240802	182400	107315680	8690	8690	8690	8690	0
130	20240802	182300	107315680	8690	8690	8690	8690	0
131	20240802	182200	107315680	8690	8690	8690	8690	0
132	20240802	182100	107315680	8690	8690	8690	8690	0
133	20240802	182000	107315680	8690	8690	8690	8690	0
134	20240802	181900	107315680	8690	8690	8690	8690	0
135	20240802	181800	107315680	8690	8690	8690	8690	0
136	20240802	181700	107315680	8690	8690	8690	8690	0
137	20240802	181600	107315680	8690	8690	8690	8690	0
138	20240802	181500	107315680	8690	8690	8690	8690	0
139	20240802	181400	107315680	8690	8690	8690	8690	0
140	20240802	181300	107315680	8690	8690	8690	8690	0
141	20240802	181200	107315680	8690	8690	8690	8690	0
142	20240802	181100	107315680	8690	8690	8690	8690	0
143	20240802	181000	107315680	8690	8690	8690	8690	0
144	20240802	180900	107315680	8690	8690	8690	8690	0
145	20240802	180800	107315680	8690	8690	8690	8690	0
146	20240802	180700	107315680	8690	8690	8690	8690	0
147	20240802	180600	107315680	8690	8690	8690	8690	0
148	20240802	180500	107315680	8690	8690	8690	8690	0
149	20240802	180400	107315680	8690	8690	8690	8690	0
150	20240802	180300	107315680	8690	8690	8690	8690	0
151	20240802	180200	107315680	8690	8690	8690	8690	0
152	20240802	180100	107315680	8690	8690	8690	8690	1542
153	20240802	180000	107315680	8690	8690	8690	8690	0
154	20240802	175900	107315680	8690	8690	8690	8690	0
155	20240802	175800	107315680	8690	8690	8690	8690	0
156	20240802	175700	107315680	8690	8690	8690	8690	0
157	20240802	175600	107315680	8690	8690	8690	8690	0
158	20240802	175500	107315680	8690	8690	8690	8690	0
159	20240802	175400	107315680	8690	8690	8690	8690	0
160	20240802	175300	107315680	8690	8690	8690	8690	0
161	20240802	175200	107315680	8690	8690	8690	8690	0
162	20240802	175100	107315680	8690	8690	8690	8690	0
163	20240802	175000	107315680	8690	8690	8690	8690	0
164	20240802	174900	107315680	8690	8690	8690	8690	0
165	20240802	174800	107315680	8690	8690	8690	8690	0
166	20240802	174700	107315680	8690	8690	8690	8690	0
167	20240802	174600	107315680	8690	8690	8690	8690	0
168	20240802	174500	107315680	8690	8690	8690	8690	0
169	20240802	174400	107315680	8690	8690	8690	8690	0
170	20240802	174300	107315680	8690	8690	8690	8690	0
171	20240802	174200	107315680	8690	8690	8690	8690	0
172	20240802	174100	107315680	8690	8690	8690	8690	0
173	20240802	174000	107315680	8690	8690	8690	8690	0
174	20240802	173900	107315680	8690	8690	8690	8690	0
175	20240802	173800	107315680	8690	8690	8690	8690	0
176	20240802	173700	107315680	8690	8690	8690	8690	0
177	20240802	173600	107315680	8690	8690	8690	8690	0
178	20240802	173500	107315680	8690	8690	8690	8690	0
179	20240802	173400	107315680	8690	8690	8690	8690	0
180	20240802	173300	107315680	8690	8690	8690	8690	0
181	20240802	173200	107315680	8690	8690	8690	8690	0
182	20240802	173100	107315680	8690	8690	8690	8690	1542
183	20240802	173000	107315680	8690	8690	8690	8690	0
184	20240802	172900	107315680	8690	8690	8690	8690	0
185	20240802	172800	107315680	8690	8690	8690	8690	0
186	20240802	172700	107315680	8690	8690	8690	8690	0
187	20240802	172600	107315680	8690	8690	8690	8690	0
188	20240802	172500	107315680	8690	8690	8690	8690	0
189	20240802	172400	107315680	8690	8690	8690	8690	0
190	20240802	172300	107315680	8690	8690	8690	8690	0
191	20240802	172200	107315680	8690	8690	8690	8690	0
192	20240802	172100	107315680	8690	8690	8690	8690	0
193	20240802	172000	107315680	8690	8690	8690	8690	0
194	20240802	171900	107315680	8690	8690	8690	8690	0
195	20240802	171800	107315680	8690	8690	8690	8690	0
196	20240802	171700	107315680	8690	8690	8690	8690	0
197	20240802	171600	107315680	8690	8690	8690	8690	0
198	20240802	171500	107315680	8690	8690	8690	8690	0
199	20240802	171400	107315680	8690	8690	8690	8690	0
200	20240802	171300	107315680	8690	8690	8690	8690	0
201	20240802	171200	107315680	8690	8690	8690	8690	0
202	20240802	171100	107315680	8690	8690	8690	8690	0
203	20240802	171000	107315680	8690	8690	8690	8690	0
204	20240802	170900	107315680	8690	8690	8690	8690	0
205	20240802	170800	107315680	8690	8690	8690	8690	0
206	20240802	170700	107315680	8690	8690	8690	8690	0
207	20240802	170600	107315680	8690	8690	8690	8690	0
208	20240802	170500	107315680	8690	8690	8690	8690	0
209	20240802	170400	107315680	8690	8690	8690	8690	0
210	20240802	170300	107315680	8690	8690	8690	8690	0
211	20240802	170200	107315680	8690	8690	8690	8690	0
212	20240802	170100	107315680	8690	8690	8690	8690	1542
213	20240802	170000	107315680	8690	8690	8690	8690	0
214	20240802	165900	107315680	8690	8690	8690	8690	0
215	20240802	165800	107315680	8690	8690	8690	8690	0
216	20240802	165700	107315680	8690	8690	8690	8690	0
217	20240802	165600	107315680	8690	8690	8690	8690	0
218	20240802	165500	107315680	8690	8690	8690	8690	0
219	20240802	165400	107315680	8690	8690	8690	8690	0
220	20240802	165300	107315680	8690	8690	8690	8690	0
221	20240802	165200	107315680	8690	8690	8690	8690	0
222	20240802	165100	107315680	8690	8690	8690	8690	0
223	20240802	165000	107315680	8690	8690	8690	8690	0
224	20240802	164900	107315680	8690	8690	8690	8690	0
225	20240802	164800	107315680	8690	8690	8690	8690	0
226	20240802	164700	107315680	8690	8690	8690	8690	0
227	20240802	164600	107315680	8690	8690	8690	8690	0
228	20240802	164500	107315680	8690	8690	8690	8690	0
229	20240802	164400	107315680	8690	8690	8690	8690	0
230	20240802	164300	107315680	8690	8690	8690	8690	0
231	20240802	164200	107315680	8690	8690	8690	8690	0
232	20240802	164100	107315680	8690	8690	8690	8690	0
233	20240802	164000	107315680	8690	8690	8690	8690	0
234	20240802	163900	107315680	8690	8690	8690	8690	0
235	20240802	163800	107315680	8690	8690	8690	8690	0
236	20240802	163700	107315680	8690	8690	8690	8690	0
237	20240802	163600	107315680	8690	8690	8690	8690	0
238	20240802	163500	107315680	8690	8690	8690	8690	0
239	20240802	163400	107315680	8690	8690	8690	8690	0
240	20240802	163300	107315680	8690	8690	8690	8690	0
241	20240802	163200	107315680	8690	8690	8690	8690	0
242	20240802	163100	107315680	8690	8690	8690	8690	1542
243	20240802	163000	107315680	8690	8690	8690	8690	0
244	20240802	162900	107315680	8690	8690	8690	8690	0
245	20240802	162800	107315680	8690	8690	8690	8690	0
246	20240802	162700	107315680	8690	8690	8690	8690	0
247	20240802	162600	107315680	8690	8690	8690	8690	0
248	20240802	162500	107315680	8690	8690	8690	8690	0
249	20240802	162400	107315680	8690	8690	8690	8690	0
250	20240802	162300	107315680	8690	8690	8690	8690	0
251	20240802	162200	107315680	8690	8690	8690	8690	0
252	20240802	162100	107315680	8690	8690	8690	8690	0
253	20240802	162000	107315680	8690	8690	8690	8690	0
254	20240802	161900	107315680	8690	8690	8690	8690	0
255	20240802	161800	107315680	8690	8690	8690	8690	0
256	20240802	161700	107315680	8690	8690	8690	8690	0
257	20240802	161600	107315680	8690	8690	8690	8690	0
258	20240802	161500	107315680	8690	8690	8690	8690	0
259	20240802	161400	107315680	8690	8690	8690	8690	0
260	20240802	161300	107315680	8690	8690	8690	8690	0
261	20240802	161200	107315680	8690	8690	8690	8690	0
262	20240802	161100	107315680	8690	8690	8690	8690	0
263	20240802	161000	107315680	8690	8690	8690	8690	0
264	20240802	160900	107315680	8690	8690	8690	8690	0
265	20240802	160800	107315680	8690	8690	8690	8690	0
266	20240802	160700	107315680	8690	8690	8690	8690	0
267	20240802	160600	107315680	8690	8690	8690	8690	0
268	20240802	160500	107315680	8690	8690	8690	8690	0
269	20240802	160400	107315680	8690	8690	8690	8690	0
270	20240802	160300	107315680	8690	8690	8690	8690	0
271	20240802	160200	107315680	8690	8690	8690	8690	0
272	20240802	160100	107315680	8690	8690	8690	8690	1542
273	20240802	160000	107315680	8690	8690	8690	8690	0
274	20240802	155900	107315680	8690	8690	8690	8690	0
275	20240802	155800	107315680	8690	8690	8690	8690	0
276	20240802	155700	107315680	8690	8690	8690	8690	0
277	20240802	155600	107315680	8690	8690	8690	8690	0
278	20240802	155500	107315680	8690	8690	8690	8690	0
279	20240802	155400	107315680	8690	8690	8690	8690	0
280	20240802	155300	107315680	8690	8690	8690	8690	0
281	20240802	155200	107315680	8690	8690	8690	8690	0
282	20240802	155100	107315680	8690	8690	8690	8690	0
283	20240802	155000	107315680	8690	8690	8690	8690	0
284	20240802	154900	107315680	8690	8690	8690	8690	0
285	20240802	154800	107315680	8690	8690	8690	8690	0
286	20240802	154700	107315680	8690	8690	8690	8690	0
287	20240802	154600	107315680	8690	8690	8690	8690	0
288	20240802	154500	107315680	8690	8690	8690	8690	0
289	20240802	154400	107315680	8690	8690	8690	8690	0
290	20240802	154300	107315680	8690	8690	8690	8690	0
291	20240802	154200	107315680	8690	8690	8690	8690	0
292	20240802	154100	107315680	8690	8690	8690	8690	0
293	20240802	154000	107315680	8690	8690	8690	8690	0
294	20240802	153900	107315680	8690	8690	8690	8690	0
295	20240802	153800	107315680	8690	8690	8690	8690	0
296	20240802	153700	107315680	8690	8690	8690	8690	0
297	20240802	153600	107315680	8690	8690	8690	8690	0
298	20240802	153500	107315680	8690	8690	8690	8690	0
299	20240802	153400	107315680	8690	8690	8690	8690	0
300	20240802	153300	107315680	8690	8690	8690	8690	0
301	20240802	153200	107315680	8690	8690	8690	8690	0
302	20240802	153100	107315680	8690	8690	8690	8690	1542
303	20240802	153000	107315680	8690	8690	8690	8690	1542
304	20240802	152900	93915700	8670	8670	8670	8670	0
305	20240802	152800	93915700	8670	8670	8670	8670	0
306	20240802	152700	93915700	8670	8670	8670	8670	0
307	20240802	152600	93915700	8670	8670	8670	8670	0
308	20240802	152500	93915700	8670	8670	8670	8670	0
309	20240802	152400	93915700	8670	8670	8670	8670	0
310	20240802	152300	93915700	8670	8670	8670	8670	0
311	20240802	152200	93915700	8670	8670	8670	8670	0
312	20240802	152100	93915700	8670	8670	8670	8670	0
313	20240802	152000	93915700	8670	8670	8670	8670	0
314	20240802	151900	93915700	8670	8640	8670	8640	16
315	20240802	151800	93777430	8670	8670	8670	8670	0
316	20240802	151700	93777430	8670	8670	8670	8670	0
317	20240802	151600	93777430	8670	8670	8670	8670	1
318	20240802	151500	93768760	8660	8660	8660	8660	0
319	20240802	151400	93768760	8660	8660	8660	8660	1
320	20240802	151300	93760100	8670	8670	8670	8670	1
321	20240802	151200	93751430	8690	8690	8690	8690	0
322	20240802	151100	93751430	8690	8660	8690	8660	5
323	20240802	151000	93708040	8620	8620	8620	8620	60
324	20240802	150900	93190840	8690	8690	8690	8690	0
325	20240802	150800	93190840	8690	8690	8690	8690	0
326	20240802	150700	93190840	8690	8690	8690	8690	0
327	20240802	150600	93190840	8690	8690	8690	8690	1
328	20240802	150500	93182150	8630	8630	8630	8630	0
329	20240802	150400	93182150	8630	8630	8630	8630	1
330	20240802	150300	93173520	8730	8730	8730	8730	0
331	20240802	150200	93173520	8730	8730	8730	8730	0
332	20240802	150100	93173520	8730	8670	8730	8670	500
333	20240802	150000	88820290	8670	8670	8670	8670	0
334	20240802	145900	88820290	8670	8670	8670	8670	0
335	20240802	145800	88820290	8670	8670	8670	8670	0
336	20240802	145700	88820290	8670	8670	8670	8670	1
337	20240802	145600	88811620	8660	8660	8660	8660	0
338	20240802	145500	88811620	8660	8660	8660	8660	0
339	20240802	145400	88811620	8660	8660	8660	8660	0
340	20240802	145300	88811620	8660	8660	8660	8660	0
341	20240802	145200	88811620	8660	8650	8670	8650	116
342	20240802	145100	87807060	8670	8670	8670	8670	0
343	20240802	145000	87807060	8670	8670	8670	8670	0
344	20240802	144900	87807060	8670	8670	8670	8670	0
345	20240802	144800	87807060	8670	8670	8670	8670	0
346	20240802	144700	87807060	8670	8670	8670	8670	0
347	20240802	144600	87807060	8670	8670	8670	8670	0
348	20240802	144500	87807060	8670	8670	8670	8670	0
349	20240802	144400	87807060	8670	8610	8670	8610	8
350	20240802	144300	87738070	8670	8670	8670	8670	0
351	20240802	144200	87738070	8670	8670	8670	8670	0
352	20240802	144100	87738070	8670	8670	8670	8670	0
353	20240802	144000	87738070	8670	8650	8670	8650	2
354	20240802	143900	87720750	8600	8600	8600	8600	88
355	20240802	143800	86963950	8660	8610	8660	8600	4
356	20240802	143700	86929480	8600	8610	8660	8600	281
357	20240802	143600	84512800	8670	8670	8670	8670	0
358	20240802	143500	84512800	8670	8670	8670	8670	1
359	20240802	143400	84504130	8600	8630	8630	8600	470
360	20240802	143300	80460160	8690	8690	8690	8690	0
361	20240802	143200	80460160	8690	8690	8690	8690	0
362	20240802	143100	80460160	8690	8690	8690	8690	0
363	20240802	143000	80460160	8690	8620	8690	8620	223
364	20240802	142900	78537590	8690	8690	8690	8690	0
365	20240802	142800	78537590	8690	8670	8690	8670	15
366	20240802	142700	78407450	8690	8690	8690	8690	0
367	20240802	142600	78407450	8690	8640	8690	8640	2
368	20240802	142500	78390120	8620	8620	8620	8620	15
369	20240802	142400	78260820	8620	8610	8620	8610	12
370	20240802	142300	78157470	8620	8620	8620	8620	11
371	20240802	142200	78062650	8620	8620	8620	8620	0
372	20240802	142100	78062650	8620	8610	8620	8610	16
373	20240802	142000	77924880	8610	8620	8620	8610	159
374	20240802	141900	76554800	8620	8710	8710	8620	176
375	20240802	141800	75035230	8700	8700	8700	8700	0
376	20240802	141700	75035230	8700	8700	8700	8700	0
377	20240802	141600	75035230	8700	8700	8700	8700	198
378	20240802	141500	73312630	8700	8700	8700	8700	0
379	20240802	141400	73312630	8700	8700	8700	8700	0
380	20240802	141300	73312630	8700	8700	8700	8700	0
381	20240802	141200	73312630	8700	8700	8700	8700	0
382	20240802	141100	73312630	8700	8680	8700	8680	6
383	20240802	141000	73260490	8650	8650	8650	8650	183
384	20240802	140900	71677540	8690	8690	8690	8690	0
385	20240802	140800	71677540	8690	8690	8690	8690	0
386	20240802	140700	71677540	8690	8690	8690	8690	1
387	20240802	140600	71668850	8690	8690	8690	8690	0
388	20240802	140500	71668850	8690	8690	8690	8690	0
389	20240802	140400	71668850	8690	8690	8690	8690	0
390	20240802	140300	71668850	8690	8690	8690	8690	0
391	20240802	140200	71668850	8690	8690	8690	8690	1
392	20240802	140100	71660160	8680	8680	8680	8680	1
393	20240802	140000	71651480	8660	8660	8670	8640	5
394	20240802	135900	71608200	8700	8700	8700	8700	0
395	20240802	135800	71608200	8700	8690	8700	8690	135
396	20240802	135700	70434040	8630	8670	8670	8630	100
397	20240802	135600	69570610	8740	8740	8740	8740	0
398	20240802	135500	69570610	8740	8740	8740	8740	0
399	20240802	135400	69570610	8740	8680	8740	8680	612
400	20240802	135300	64231180	8680	8680	8680	8680	0
401	20240802	135200	64231180	8680	8680	8680	8680	0
402	20240802	135100	64231180	8680	8680	8680	8680	1
403	20240802	135000	64222500	8680	8630	8680	8630	101
404	20240802	134900	63350820	8700	8700	8700	8700	0
405	20240802	134800	63350820	8700	8640	8700	8640	110
406	20240802	134700	62399850	8620	8700	8700	8620	41
407	20240802	134600	62045520	8640	8640	8640	8640	5
408	20240802	134500	62002320	8620	8620	8620	8620	0
409	20240802	134400	62002320	8620	8620	8620	8620	0
410	20240802	134300	62002320	8620	8620	8620	8620	0
411	20240802	134200	62002320	8620	8620	8620	8620	1
412	20240802	134100	61993700	8640	8630	8640	8620	108
413	20240802	134000	61061660	8630	8630	8630	8630	1
414	20240802	133900	61053030	8640	8650	8650	8640	480
415	20240802	133800	56904830	8640	8640	8640	8640	0
416	20240802	133700	56904830	8640	8650	8650	8640	300
417	20240802	133600	54312650	8670	8670	8670	8670	48
418	20240802	133500	53896490	8670	8670	8670	8670	0
419	20240802	133400	53896490	8670	8680	8680	8670	35
420	20240802	133300	53593030	8670	8670	8670	8670	0
421	20240802	133200	53593030	8670	8670	8670	8670	0
422	20240802	133100	53593030	8670	8670	8670	8670	0
423	20240802	133000	53593030	8670	8670	8670	8670	0
424	20240802	132900	53593030	8670	8670	8670	8670	0
425	20240802	132800	53593030	8670	8670	8670	8670	0
426	20240802	132700	53593030	8670	8670	8670	8670	0
427	20240802	132600	53593030	8670	8670	8670	8670	0
428	20240802	132500	53593030	8670	8670	8670	8670	0
429	20240802	132400	53593030	8670	8670	8670	8670	0
430	20240802	132300	53593030	8670	8670	8670	8670	0
431	20240802	132200	53593030	8670	8670	8670	8670	1
432	20240802	132100	53584360	8700	8680	8700	8680	300
433	20240802	132000	50976340	8680	8680	8680	8680	1
434	20240802	131900	50967660	8690	8690	8690	8690	1
435	20240802	131800	50958970	8640	8640	8640	8640	0
436	20240802	131700	50958970	8640	8640	8640	8640	0
437	20240802	131600	50958970	8640	8650	8650	8640	4
438	20240802	131500	50924390	8700	8700	8700	8700	80
439	20240802	131400	50228390	8700	8700	8700	8700	0
440	20240802	131300	50228390	8700	8700	8700	8700	0
441	20240802	131200	50228390	8700	8700	8700	8700	0
442	20240802	131100	50228390	8700	8700	8700	8700	0
443	20240802	131000	50228390	8700	8700	8700	8700	0
444	20240802	130900	50228390	8700	8700	8700	8700	0
445	20240802	130800	50228390	8700	8700	8700	8700	0
446	20240802	130700	50228390	8700	8700	8700	8700	0
447	20240802	130600	50228390	8700	8700	8700	8700	0
448	20240802	130500	50228390	8700	8700	8700	8700	0
449	20240802	130400	50228390	8700	8700	8700	8700	81
450	20240802	130300	49523690	8700	8700	8700	8700	1
451	20240802	130200	49514990	8680	8680	8680	8680	1
452	20240802	130100	49506310	8650	8650	8650	8650	0
453	20240802	130000	49506310	8650	8650	8650	8650	0
454	20240802	125900	49506310	8650	8650	8650	8650	0
455	20240802	125800	49506310	8650	8650	8650	8650	100
456	20240802	125700	48641310	8730	8730	8730	8730	0
457	20240802	125600	48641310	8730	8730	8730	8730	0
458	20240802	125500	48641310	8730	8700	8730	8700	6
459	20240802	125400	48589080	8700	8700	8700	8700	0
460	20240802	125300	48589080	8700	8700	8700	8700	0
461	20240802	125200	48589080	8700	8690	8700	8690	200
462	20240802	125100	46849130	8690	8690	8690	8690	4
463	20240802	125000	46814370	8710	8660	8710	8660	85
464	20240802	124900	46078220	8660	8660	8660	8660	0
465	20240802	124800	46078220	8660	8660	8660	8660	0
466	20240802	124700	46078220	8660	8660	8660	8660	216
467	20240802	124600	44207660	8720	8720	8720	8720	100
468	20240802	124500	43335660	8730	8730	8730	8730	0
469	20240802	124400	43335660	8730	8700	8730	8700	2
470	20240802	124300	43318230	8650	8650	8650	8650	23
471	20240802	124200	43119280	8710	8710	8710	8710	0
472	20240802	124100	43119280	8710	8710	8710	8710	0
473	20240802	124000	43119280	8710	8710	8710	8710	0
474	20240802	123900	43119280	8710	8710	8710	8710	0
475	20240802	123800	43119280	8710	8710	8710	8710	0
476	20240802	123700	43119280	8710	8710	8710	8710	0
477	20240802	123600	43119280	8710	8710	8710	8710	0
478	20240802	123500	43119280	8710	8710	8710	8710	0
479	20240802	123400	43119280	8710	8710	8710	8710	0
480	20240802	123300	43119280	8710	8710	8710	8710	0
481	20240802	123200	43119280	8710	8710	8710	8710	0
482	20240802	123100	43119280	8710	8710	8710	8710	0
483	20240802	123000	43119280	8710	8710	8710	8710	0
484	20240802	122900	43119280	8710	8710	8710	8710	0
485	20240802	122800	43119280	8710	8710	8710	8710	0
486	20240802	122700	43119280	8710	8710	8710	8710	0
487	20240802	122600	43119280	8710	8650	8710	8650	14
488	20240802	122500	42998120	8700	8700	8700	8700	0
489	20240802	122400	42998120	8700	8700	8700	8700	1
490	20240802	122300	42989420	8620	8690	8690	8620	62
491	20240802	122200	42453810	8730	8730	8730	8730	0
492	20240802	122100	42453810	8730	8730	8730	8730	0
493	20240802	122000	42453810	8730	8730	8730	8730	0
494	20240802	121900	42453810	8730	8730	8730	8730	1
495	20240802	121800	42445080	8690	8690	8690	8690	0
496	20240802	121700	42445080	8690	8690	8690	8690	0
497	20240802	121600	42445080	8690	8690	8690	8690	0
498	20240802	121500	42445080	8690	8690	8690	8690	0
499	20240802	121400	42445080	8690	8690	8690	8690	0
500	20240802	121300	42445080	8690	8690	8690	8690	0
501	20240802	121200	42445080	8690	8690	8690	8690	0
502	20240802	121100	42445080	8690	8690	8690	8690	1
503	20240802	121000	42436390	8700	8700	8700	8700	1
504	20240802	120900	42427690	8640	8640	8640	8640	100
505	20240802	120800	41563690	8710	8710	8710	8710	100
506	20240802	120700	40692690	8650	8650	8650	8650	0
507	20240802	120600	40692690	8650	8650	8650	8650	0
508	20240802	120500	40692690	8650	8650	8650	8650	100
509	20240802	120400	39827690	8650	8690	8690	8650	79
510	20240802	120300	39143180	8650	8650	8650	8650	100
511	20240802	120200	38278180	8650	8730	8730	8650	101
512	20240802	120100	37403570	8640	8730	8730	8640	100
513	20240802	120000	36535460	8740	8740	8740	8740	0
514	20240802	115900	36535460	8740	8740	8740	8740	0
515	20240802	115800	36535460	8740	8740	8740	8740	0
516	20240802	115700	36535460	8740	8740	8740	8740	0
517	20240802	115600	36535460	8740	8740	8740	8740	0
518	20240802	115500	36535460	8740	8740	8740	8740	0
519	20240802	115400	36535460	8740	8740	8740	8740	0
520	20240802	115300	36535460	8740	8740	8740	8740	0
521	20240802	115200	36535460	8740	8740	8740	8740	0
522	20240802	115100	36535460	8740	8740	8740	8740	0
523	20240802	115000	36535460	8740	8740	8740	8740	62
524	20240802	114900	35993580	8740	8740	8740	8740	38
525	20240802	114800	35661460	8740	8740	8740	8740	1
526	20240802	114700	35652720	8750	8750	8750	8750	0
527	20240802	114600	35652720	8750	8750	8750	8750	0
528	20240802	114500	35652720	8750	8750	8750	8750	0
529	20240802	114400	35652720	8750	8750	8750	8750	0
530	20240802	114300	35652720	8750	8750	8750	8750	0
531	20240802	114200	35652720	8750	8750	8750	8750	0
532	20240802	114100	35652720	8750	8750	8750	8750	0
533	20240802	114000	35652720	8750	8750	8750	8750	0
534	20240802	113900	35652720	8750	8750	8750	8750	2
535	20240802	113800	35635220	8730	8730	8730	8730	0
536	20240802	113700	35635220	8730	8730	8730	8730	0
537	20240802	113600	35635220	8730	8730	8730	8730	13
538	20240802	113500	35521730	8730	8730	8730	8730	7
539	20240802	113400	35460620	8730	8730	8740	8730	200
540	20240802	113300	33714480	8740	8740	8740	8740	0
541	20240802	113200	33714480	8740	8740	8740	8740	20
542	20240802	113100	33539680	8680	8680	8680	8680	0
543	20240802	113000	33539680	8680	8670	8680	8670	229
544	20240802	112900	31551970	8680	8680	8680	8680	0
545	20240802	112800	31551970	8680	8680	8680	8680	0
546	20240802	112700	31551970	8680	8680	8680	8680	0
547	20240802	112600	31551970	8680	8680	8680	8680	0
548	20240802	112500	31551970	8680	8690	8690	8680	72
549	20240802	112400	30926990	8680	8680	8680	8680	130
550	20240802	112300	29798590	8670	8670	8670	8670	1
551	20240802	112200	29789920	8680	8680	8680	8680	0
552	20240802	112100	29789920	8680	8680	8680	8680	0
553	20240802	112000	29789920	8680	8680	8680	8650	570
554	20240802	111900	24853790	8680	8680	8680	8680	0
555	20240802	111800	24853790	8680	8680	8680	8680	0
556	20240802	111700	24853790	8680	8680	8680	8680	0
557	20240802	111600	24853790	8680	8680	8680	8680	0
558	20240802	111500	24853790	8680	8680	8680	8680	0
559	20240802	111400	24853790	8680	8680	8680	8680	0
560	20240802	111300	24853790	8680	8680	8680	8680	0
561	20240802	111200	24853790	8680	8680	8680	8680	0
562	20240802	111100	24853790	8680	8680	8680	8680	0
563	20240802	111000	24853790	8680	8680	8680	8680	0
564	20240802	110900	24853790	8680	8680	8680	8680	0
565	20240802	110800	24853790	8680	8680	8680	8680	0
566	20240802	110700	24853790	8680	8680	8680	8680	0
567	20240802	110600	24853790	8680	8680	8680	8680	0
568	20240802	110500	24853790	8680	8680	8680	8680	0
569	20240802	110400	24853790	8680	8680	8680	8680	368
570	20240802	110300	21659550	8680	8680	8680	8680	0
571	20240802	110200	21659550	8680	8680	8680	8680	33
572	20240802	110100	21373110	8680	8680	8680	8680	0
573	20240802	110000	21373110	8680	8680	8680	8680	0
574	20240802	105900	21373110	8680	8680	8680	8680	0
575	20240802	105800	21373110	8680	8740	8750	8680	240
576	20240802	105700	19286420	8750	8750	8750	8750	0
577	20240802	105600	19286420	8750	8750	8750	8750	0
578	20240802	105500	19286420	8750	8750	8750	8750	0
579	20240802	105400	19286420	8750	8750	8750	8750	0
580	20240802	105300	19286420	8750	8750	8750	8750	0
581	20240802	105200	19286420	8750	8750	8750	8750	0
582	20240802	105100	19286420	8750	8750	8750	8750	0
583	20240802	105000	19286420	8750	8750	8750	8750	0
584	20240802	104900	19286420	8750	8750	8750	8750	0
585	20240802	104800	19286420	8750	8730	8750	8730	228
586	20240802	104700	17291560	8690	8690	8690	8690	0
587	20240802	104600	17291560	8690	8690	8690	8690	0
588	20240802	104500	17291560	8690	8690	8690	8690	54
589	20240802	104400	16822300	8690	8690	8690	8690	5
590	20240802	104300	16778850	8690	8690	8690	8690	0
591	20240802	104200	16778850	8690	8690	8690	8690	61
592	20240802	104100	16248760	8700	8700	8700	8700	0
593	20240802	104000	16248760	8700	8710	8710	8700	101
594	20240802	103900	15369950	8780	8780	8780	8780	0
595	20240802	103800	15369950	8780	8780	8780	8780	0
596	20240802	103700	15369950	8780	8780	8780	8780	0
597	20240802	103600	15369950	8780	8780	8780	8780	0
598	20240802	103500	15369950	8780	8780	8780	8780	0
599	20240802	103400	15369950	8780	8780	8780	8780	1
600	20240802	103300	15361170	8700	8750	8750	8700	50
601	20240802	103200	14925230	8790	8790	8790	8790	0
602	20240802	103100	14925230	8790	8780	8790	8780	100
603	20240802	103000	14046270	8790	8790	8790	8790	0
604	20240802	102900	14046270	8790	8790	8790	8790	0
605	20240802	102800	14046270	8790	8790	8790	8790	0
606	20240802	102700	14046270	8790	8790	8790	8790	0
607	20240802	102600	14046270	8790	8790	8790	8790	0
608	20240802	102500	14046270	8790	8790	8790	8790	0
609	20240802	102400	14046270	8790	8790	8790	8790	0
610	20240802	102300	14046270	8790	8790	8790	8790	100
611	20240802	102200	13167270	8780	8780	8780	8780	100
612	20240802	102100	12289270	8790	8790	8790	8790	0
613	20240802	102000	12289270	8790	8790	8790	8790	40
614	20240802	101900	11937670	8790	8790	8790	8790	0
615	20240802	101800	11937670	8790	8790	8790	8790	0
616	20240802	101700	11937670	8790	8790	8790	8790	0
617	20240802	101600	11937670	8790	8790	8790	8790	0
618	20240802	101500	11937670	8790	8790	8790	8790	0
619	20240802	101400	11937670	8790	8790	8790	8790	0
620	20240802	101300	11937670	8790	8790	8790	8790	0
621	20240802	101200	11937670	8790	8780	8790	8780	200
622	20240802	101100	10179720	8790	8790	8790	8790	0
623	20240802	101000	10179720	8790	8790	8790	8790	0
624	20240802	100900	10179720	8790	8790	8790	8790	0
625	20240802	100800	10179720	8790	8790	8790	8790	0
626	20240802	100700	10179720	8790	8790	8790	8790	0
627	20240802	100600	10179720	8790	8790	8790	8790	0
628	20240802	100500	10179720	8790	8790	8790	8790	0
629	20240802	100400	10179720	8790	8790	8790	8790	1
630	20240802	100300	10170930	8820	8750	8820	8750	2
631	20240802	100200	10153360	8750	8750	8750	8750	1
632	20240802	100100	10144610	8760	8760	8760	8760	0
633	20240802	100000	10144610	8760	8760	8760	8760	1
634	20240802	095900	10135850	8740	8740	8740	8740	54
635	20240802	095800	9663890	8750	8750	8750	8750	55
636	20240802	095700	9182640	8790	8790	8790	8790	2
637	20240802	095600	9165060	8800	8800	8800	8800	0
638	20240802	095500	9165060	8800	8800	8800	8800	2
639	20240802	095400	9147460	8820	8820	8820	8820	0
640	20240802	095300	9147460	8820	8820	8820	8820	0
641	20240802	095200	9147460	8820	8820	8820	8820	0
642	20240802	095100	9147460	8820	8770	8820	8770	6
643	20240802	095000	9094660	8760	8760	8760	8760	0
644	20240802	094900	9094660	8760	8760	8760	8760	0
645	20240802	094800	9094660	8760	8760	8760	8760	0
646	20240802	094700	9094660	8760	8760	8760	8760	0
647	20240802	094600	9094660	8760	8760	8760	8760	0
648	20240802	094500	9094660	8760	8770	8770	8760	106
649	20240802	094400	8165590	8770	8770	8770	8770	0
650	20240802	094300	8165590	8770	8770	8770	8770	0
651	20240802	094200	8165590	8770	8770	8770	8770	2
652	20240802	094100	8148050	8830	8830	8830	8830	0
653	20240802	094000	8148050	8830	8830	8830	8830	100
654	20240802	093900	7265050	8840	8840	8840	8840	0
655	20240802	093800	7265050	8840	8840	8840	8840	100
656	20240802	093700	6381050	8810	8800	8810	8800	2
657	20240802	093600	6363440	8800	8800	8800	8800	1
658	20240802	093500	6354640	8760	8760	8760	8760	150
659	20240802	093400	5040640	8780	8780	8780	8780	4
660	20240802	093300	5005520	8780	8780	8780	8780	0
661	20240802	093200	5005520	8780	8780	8780	8780	0
662	20240802	093100	5005520	8780	8780	8780	8780	0
663	20240802	093000	5005520	8780	8780	8780	8780	0
664	20240802	092900	5005520	8780	8780	8780	8780	1
665	20240802	092800	4996740	8770	8770	8770	8770	0
666	20240802	092700	4996740	8770	8770	8770	8770	100
667	20240802	092600	4119740	8770	8730	8770	8730	20
668	20240802	092500	3944680	8740	8740	8740	8740	0
669	20240802	092400	3944680	8740	8740	8740	8740	0
670	20240802	092300	3944680	8740	8740	8740	8740	0
671	20240802	092200	3944680	8740	8740	8740	8740	0
672	20240802	092100	3944680	8740	8740	8740	8740	6
673	20240802	092000	3892240	8740	8740	8740	8740	0
674	20240802	091900	3892240	8740	8740	8740	8740	2
675	20240802	091800	3874760	8740	8740	8740	8740	1
676	20240802	091700	3866020	8780	8780	8780	8780	0
677	20240802	091600	3866020	8780	8780	8780	8780	0
678	20240802	091500	3866020	8780	8710	8780	8700	16
679	20240802	091400	3726620	8720	8720	8720	8720	0
680	20240802	091300	3726620	8720	8720	8720	8720	0
681	20240802	091200	3726620	8720	8720	8720	8720	0
682	20240802	091100	3726620	8720	8720	8720	8720	10
683	20240802	091000	3639420	8730	8770	8770	8730	27
684	20240802	090900	3403350	8780	8790	8790	8780	46
685	20240802	090800	2999410	8930	8880	8930	8880	51
686	20240802	090700	2544680	8910	8780	8910	8780	36
687	20240802	090600	2228470	8940	8940	8940	8940	0
688	20240802	090500	2228470	8940	8940	8940	8940	1
689	20240802	090400	2219530	8960	8980	8980	8960	2
690	20240802	090300	2201590	8990	8770	8990	8770	118
691	20240802	090200	1151490	8790	8790	8790	8790	0
692	20240802	090100	1151490	8790	8790	8790	8790	0
693	20240802	090000	1151490	8790	8790	8790	8790	131