KissMeData/307750/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210200	1008751240	5040	5040	5040	5040	5173
3	20240802	210100	1008751240	5040	5040	5040	5040	0
4	20240802	210000	1008751240	5040	5040	5040	5040	0
5	20240802	205900	1008751240	5040	5040	5040	5040	0
6	20240802	205800	1008751240	5040	5040	5040	5040	0
7	20240802	205700	1008751240	5040	5040	5040	5040	0
8	20240802	205600	1008751240	5040	5040	5040	5040	0
9	20240802	205500	1008751240	5040	5040	5040	5040	0
10	20240802	205400	1008751240	5040	5040	5040	5040	0
11	20240802	205300	1008751240	5040	5040	5040	5040	0
12	20240802	205200	1008751240	5040	5040	5040	5040	0
13	20240802	205100	1008751240	5040	5040	5040	5040	0
14	20240802	205000	1008751240	5040	5040	5040	5040	0
15	20240802	204900	1008751240	5040	5040	5040	5040	0
16	20240802	204800	1008751240	5040	5040	5040	5040	0
17	20240802	204700	1008751240	5040	5040	5040	5040	0
18	20240802	204600	1008751240	5040	5040	5040	5040	0
19	20240802	204500	1008751240	5040	5040	5040	5040	0
20	20240802	204400	1008751240	5040	5040	5040	5040	0
21	20240802	204300	1008751240	5040	5040	5040	5040	0
22	20240802	204200	1008751240	5040	5040	5040	5040	0
23	20240802	204100	1008751240	5040	5040	5040	5040	0
24	20240802	204000	1008751240	5040	5040	5040	5040	0
25	20240802	203900	1008751240	5040	5040	5040	5040	0
26	20240802	203800	1008751240	5040	5040	5040	5040	0
27	20240802	203700	1008751240	5040	5040	5040	5040	0
28	20240802	203600	1008751240	5040	5040	5040	5040	0
29	20240802	203500	1008751240	5040	5040	5040	5040	0
30	20240802	203400	1008751240	5040	5040	5040	5040	0
31	20240802	203300	1008751240	5040	5040	5040	5040	0
32	20240802	203200	1008751240	5040	5040	5040	5040	5173
33	20240802	203100	1008751240	5040	5040	5040	5040	0
34	20240802	203000	1008751240	5040	5040	5040	5040	0
35	20240802	202900	1008751240	5040	5040	5040	5040	0
36	20240802	202800	1008751240	5040	5040	5040	5040	0
37	20240802	202700	1008751240	5040	5040	5040	5040	0
38	20240802	202600	1008751240	5040	5040	5040	5040	0
39	20240802	202500	1008751240	5040	5040	5040	5040	0
40	20240802	202400	1008751240	5040	5040	5040	5040	0
41	20240802	202300	1008751240	5040	5040	5040	5040	0
42	20240802	202200	1008751240	5040	5040	5040	5040	0
43	20240802	202100	1008751240	5040	5040	5040	5040	0
44	20240802	202000	1008751240	5040	5040	5040	5040	0
45	20240802	201900	1008751240	5040	5040	5040	5040	0
46	20240802	201800	1008751240	5040	5040	5040	5040	0
47	20240802	201700	1008751240	5040	5040	5040	5040	0
48	20240802	201600	1008751240	5040	5040	5040	5040	0
49	20240802	201500	1008751240	5040	5040	5040	5040	0
50	20240802	201400	1008751240	5040	5040	5040	5040	0
51	20240802	201300	1008751240	5040	5040	5040	5040	0
52	20240802	201200	1008751240	5040	5040	5040	5040	0
53	20240802	201100	1008751240	5040	5040	5040	5040	0
54	20240802	201000	1008751240	5040	5040	5040	5040	0
55	20240802	200900	1008751240	5040	5040	5040	5040	0
56	20240802	200800	1008751240	5040	5040	5040	5040	0
57	20240802	200700	1008751240	5040	5040	5040	5040	0
58	20240802	200600	1008751240	5040	5040	5040	5040	0
59	20240802	200500	1008751240	5040	5040	5040	5040	0
60	20240802	200400	1008751240	5040	5040	5040	5040	0
61	20240802	200300	1008751240	5040	5040	5040	5040	0
62	20240802	200200	1008751240	5040	5040	5040	5040	5173
63	20240802	200100	1008751240	5040	5040	5040	5040	0
64	20240802	200000	1008751240	5040	5040	5040	5040	0
65	20240802	195900	1008751240	5040	5040	5040	5040	0
66	20240802	195800	1008751240	5040	5040	5040	5040	0
67	20240802	195700	1008751240	5040	5040	5040	5040	0
68	20240802	195600	1008751240	5040	5040	5040	5040	0
69	20240802	195500	1008751240	5040	5040	5040	5040	0
70	20240802	195400	1008751240	5040	5040	5040	5040	0
71	20240802	195300	1008751240	5040	5040	5040	5040	0
72	20240802	195200	1008751240	5040	5040	5040	5040	0
73	20240802	195100	1008751240	5040	5040	5040	5040	0
74	20240802	195000	1008751240	5040	5040	5040	5040	0
75	20240802	194900	1008751240	5040	5040	5040	5040	0
76	20240802	194800	1008751240	5040	5040	5040	5040	0
77	20240802	194700	1008751240	5040	5040	5040	5040	0
78	20240802	194600	1008751240	5040	5040	5040	5040	0
79	20240802	194500	1008751240	5040	5040	5040	5040	0
80	20240802	194400	1008751240	5040	5040	5040	5040	0
81	20240802	194300	1008751240	5040	5040	5040	5040	0
82	20240802	194200	1008751240	5040	5040	5040	5040	0
83	20240802	194100	1008751240	5040	5040	5040	5040	0
84	20240802	194000	1008751240	5040	5040	5040	5040	0
85	20240802	193900	1008751240	5040	5040	5040	5040	0
86	20240802	193800	1008751240	5040	5040	5040	5040	0
87	20240802	193700	1008751240	5040	5040	5040	5040	0
88	20240802	193600	1008751240	5040	5040	5040	5040	0
89	20240802	193500	1008751240	5040	5040	5040	5040	0
90	20240802	193400	1008751240	5040	5040	5040	5040	0
91	20240802	193300	1008751240	5040	5040	5040	5040	0
92	20240802	193200	1008751240	5040	5040	5040	5040	5173
93	20240802	193100	1008751240	5040	5040	5040	5040	0
94	20240802	193000	1008751240	5040	5040	5040	5040	0
95	20240802	192900	1008751240	5040	5040	5040	5040	0
96	20240802	192800	1008751240	5040	5040	5040	5040	0
97	20240802	192700	1008751240	5040	5040	5040	5040	0
98	20240802	192600	1008751240	5040	5040	5040	5040	0
99	20240802	192500	1008751240	5040	5040	5040	5040	0
100	20240802	192400	1008751240	5040	5040	5040	5040	0
101	20240802	192300	1008751240	5040	5040	5040	5040	0
102	20240802	192200	1008751240	5040	5040	5040	5040	0
103	20240802	192100	1008751240	5040	5040	5040	5040	0
104	20240802	192000	1008751240	5040	5040	5040	5040	0
105	20240802	191900	1008751240	5040	5040	5040	5040	0
106	20240802	191800	1008751240	5040	5040	5040	5040	0
107	20240802	191700	1008751240	5040	5040	5040	5040	0
108	20240802	191600	1008751240	5040	5040	5040	5040	0
109	20240802	191500	1008751240	5040	5040	5040	5040	0
110	20240802	191400	1008751240	5040	5040	5040	5040	0
111	20240802	191300	1008751240	5040	5040	5040	5040	0
112	20240802	191200	1008751240	5040	5040	5040	5040	0
113	20240802	191100	1008751240	5040	5040	5040	5040	0
114	20240802	191000	1008751240	5040	5040	5040	5040	0
115	20240802	190900	1008751240	5040	5040	5040	5040	0
116	20240802	190800	1008751240	5040	5040	5040	5040	0
117	20240802	190700	1008751240	5040	5040	5040	5040	0
118	20240802	190600	1008751240	5040	5040	5040	5040	0
119	20240802	190500	1008751240	5040	5040	5040	5040	0
120	20240802	190400	1008751240	5040	5040	5040	5040	0
121	20240802	190300	1008751240	5040	5040	5040	5040	0
122	20240802	190200	1008751240	5040	5040	5040	5040	5173
123	20240802	190100	1008751240	5040	5040	5040	5040	0
124	20240802	190000	1008751240	5040	5040	5040	5040	0
125	20240802	185900	1008751240	5040	5040	5040	5040	0
126	20240802	185800	1008751240	5040	5040	5040	5040	0
127	20240802	185700	1008751240	5040	5040	5040	5040	0
128	20240802	185600	1008751240	5040	5040	5040	5040	0
129	20240802	185500	1008751240	5040	5040	5040	5040	0
130	20240802	185400	1008751240	5040	5040	5040	5040	0
131	20240802	185300	1008751240	5040	5040	5040	5040	0
132	20240802	185200	1008751240	5040	5040	5040	5040	0
133	20240802	185100	1008751240	5040	5040	5040	5040	0
134	20240802	185000	1008751240	5040	5040	5040	5040	0
135	20240802	184900	1008751240	5040	5040	5040	5040	0
136	20240802	184800	1008751240	5040	5040	5040	5040	0
137	20240802	184700	1008751240	5040	5040	5040	5040	0
138	20240802	184600	1008751240	5040	5040	5040	5040	0
139	20240802	184500	1008751240	5040	5040	5040	5040	0
140	20240802	184400	1008751240	5040	5040	5040	5040	0
141	20240802	184300	1008751240	5040	5040	5040	5040	0
142	20240802	184200	1008751240	5040	5040	5040	5040	0
143	20240802	184100	1008751240	5040	5040	5040	5040	0
144	20240802	184000	1008751240	5040	5040	5040	5040	0
145	20240802	183900	1008751240	5040	5040	5040	5040	0
146	20240802	183800	1008751240	5040	5040	5040	5040	0
147	20240802	183700	1008751240	5040	5040	5040	5040	0
148	20240802	183600	1008751240	5040	5040	5040	5040	0
149	20240802	183500	1008751240	5040	5040	5040	5040	0
150	20240802	183400	1008751240	5040	5040	5040	5040	0
151	20240802	183300	1008751240	5040	5040	5040	5040	0
152	20240802	183200	1008751240	5040	5040	5040	5040	5173
153	20240802	183100	1008751240	5040	5040	5040	5040	0
154	20240802	183000	1008751240	5040	5040	5040	5040	0
155	20240802	182900	1008751240	5040	5040	5040	5040	0
156	20240802	182800	1008751240	5040	5040	5040	5040	0
157	20240802	182700	1008751240	5040	5040	5040	5040	0
158	20240802	182600	1008751240	5040	5040	5040	5040	0
159	20240802	182500	1008751240	5040	5040	5040	5040	0
160	20240802	182400	1008751240	5040	5040	5040	5040	0
161	20240802	182300	1008751240	5040	5040	5040	5040	0
162	20240802	182200	1008751240	5040	5040	5040	5040	0
163	20240802	182100	1008751240	5040	5040	5040	5040	0
164	20240802	182000	1008751240	5040	5040	5040	5040	0
165	20240802	181900	1008751240	5040	5040	5040	5040	0
166	20240802	181800	1008751240	5040	5040	5040	5040	0
167	20240802	181700	1008751240	5040	5040	5040	5040	0
168	20240802	181600	1008751240	5040	5040	5040	5040	0
169	20240802	181500	1008751240	5040	5040	5040	5040	0
170	20240802	181400	1008751240	5040	5040	5040	5040	0
171	20240802	181300	1008751240	5040	5040	5040	5040	0
172	20240802	181200	1008751240	5040	5040	5040	5040	0
173	20240802	181100	1008751240	5040	5040	5040	5040	0
174	20240802	181000	1008751240	5040	5040	5040	5040	0
175	20240802	180900	1008751240	5040	5040	5040	5040	0
176	20240802	180800	1008751240	5040	5040	5040	5040	0
177	20240802	180700	1008751240	5040	5040	5040	5040	0
178	20240802	180600	1008751240	5040	5040	5040	5040	0
179	20240802	180500	1008751240	5040	5040	5040	5040	0
180	20240802	180400	1008751240	5040	5040	5040	5040	0
181	20240802	180300	1008751240	5040	5040	5040	5040	0
182	20240802	180200	1008751240	5040	5040	5040	5040	5173
183	20240802	180100	1008751240	5040	5040	5040	5040	0
184	20240802	180000	1008751240	5040	5040	5040	5040	0
185	20240802	175900	1008751240	5040	5040	5040	5040	0
186	20240802	175800	1008751240	5040	5040	5040	5040	0
187	20240802	175700	1008751240	5040	5040	5040	5040	0
188	20240802	175600	1008751240	5040	5040	5040	5040	0
189	20240802	175500	1008751240	5040	5040	5040	5040	0
190	20240802	175400	1008751240	5040	5040	5040	5040	0
191	20240802	175300	1008751240	5040	5040	5040	5040	0
192	20240802	175200	1008751240	5040	5040	5040	5040	0
193	20240802	175100	1008751240	5040	5040	5040	5040	0
194	20240802	175000	1008751240	5040	5040	5040	5040	0
195	20240802	174900	1008751240	5040	5040	5040	5040	0
196	20240802	174800	1008751240	5040	5040	5040	5040	0
197	20240802	174700	1008751240	5040	5040	5040	5040	0
198	20240802	174600	1008751240	5040	5040	5040	5040	0
199	20240802	174500	1008751240	5040	5040	5040	5040	0
200	20240802	174400	1008751240	5040	5040	5040	5040	0
201	20240802	174300	1008751240	5040	5040	5040	5040	0
202	20240802	174200	1008751240	5040	5040	5040	5040	0
203	20240802	174100	1008751240	5040	5040	5040	5040	0
204	20240802	174000	1008751240	5040	5040	5040	5040	0
205	20240802	173900	1008751240	5040	5040	5040	5040	0
206	20240802	173800	1008751240	5040	5040	5040	5040	0
207	20240802	173700	1008751240	5040	5040	5040	5040	0
208	20240802	173600	1008751240	5040	5040	5040	5040	0
209	20240802	173500	1008751240	5040	5040	5040	5040	0
210	20240802	173400	1008751240	5040	5040	5040	5040	0
211	20240802	173300	1008751240	5040	5040	5040	5040	0
212	20240802	173200	1008751240	5040	5040	5040	5040	5173
213	20240802	173100	1008751240	5040	5040	5040	5040	0
214	20240802	173000	1008751240	5040	5040	5040	5040	0
215	20240802	172900	1008751240	5040	5040	5040	5040	0
216	20240802	172800	1008751240	5040	5040	5040	5040	0
217	20240802	172700	1008751240	5040	5040	5040	5040	0
218	20240802	172600	1008751240	5040	5040	5040	5040	0
219	20240802	172500	1008751240	5040	5040	5040	5040	0
220	20240802	172400	1008751240	5040	5040	5040	5040	0
221	20240802	172300	1008751240	5040	5040	5040	5040	0
222	20240802	172200	1008751240	5040	5040	5040	5040	0
223	20240802	172100	1008751240	5040	5040	5040	5040	0
224	20240802	172000	1008751240	5040	5040	5040	5040	0
225	20240802	171900	1008751240	5040	5040	5040	5040	0
226	20240802	171800	1008751240	5040	5040	5040	5040	0
227	20240802	171700	1008751240	5040	5040	5040	5040	0
228	20240802	171600	1008751240	5040	5040	5040	5040	0
229	20240802	171500	1008751240	5040	5040	5040	5040	0
230	20240802	171400	1008751240	5040	5040	5040	5040	0
231	20240802	171300	1008751240	5040	5040	5040	5040	0
232	20240802	171200	1008751240	5040	5040	5040	5040	0
233	20240802	171100	1008751240	5040	5040	5040	5040	0
234	20240802	171000	1008751240	5040	5040	5040	5040	0
235	20240802	170900	1008751240	5040	5040	5040	5040	0
236	20240802	170800	1008751240	5040	5040	5040	5040	0
237	20240802	170700	1008751240	5040	5040	5040	5040	0
238	20240802	170600	1008751240	5040	5040	5040	5040	0
239	20240802	170500	1008751240	5040	5040	5040	5040	0
240	20240802	170400	1008751240	5040	5040	5040	5040	0
241	20240802	170300	1008751240	5040	5040	5040	5040	0
242	20240802	170200	1008751240	5040	5040	5040	5040	5173
243	20240802	170100	1008751240	5040	5040	5040	5040	0
244	20240802	170000	1008751240	5040	5040	5040	5040	0
245	20240802	165900	1008751240	5040	5040	5040	5040	0
246	20240802	165800	1008751240	5040	5040	5040	5040	0
247	20240802	165700	1008751240	5040	5040	5040	5040	0
248	20240802	165600	1008751240	5040	5040	5040	5040	0
249	20240802	165500	1008751240	5040	5040	5040	5040	0
250	20240802	165400	1008751240	5040	5040	5040	5040	0
251	20240802	165300	1008751240	5040	5040	5040	5040	0
252	20240802	165200	1008751240	5040	5040	5040	5040	0
253	20240802	165100	1008751240	5040	5040	5040	5040	0
254	20240802	165000	1008751240	5040	5040	5040	5040	0
255	20240802	164900	1008751240	5040	5040	5040	5040	0
256	20240802	164800	1008751240	5040	5040	5040	5040	0
257	20240802	164700	1008751240	5040	5040	5040	5040	0
258	20240802	164600	1008751240	5040	5040	5040	5040	0
259	20240802	164500	1008751240	5040	5040	5040	5040	0
260	20240802	164400	1008751240	5040	5040	5040	5040	0
261	20240802	164300	1008751240	5040	5040	5040	5040	0
262	20240802	164200	1008751240	5040	5040	5040	5040	0
263	20240802	164100	1008751240	5040	5040	5040	5040	0
264	20240802	164000	1008751240	5040	5040	5040	5040	0
265	20240802	163900	1008751240	5040	5040	5040	5040	0
266	20240802	163800	1008751240	5040	5040	5040	5040	0
267	20240802	163700	1008751240	5040	5040	5040	5040	0
268	20240802	163600	1008751240	5040	5040	5040	5040	0
269	20240802	163500	1008751240	5040	5040	5040	5040	0
270	20240802	163400	1008751240	5040	5040	5040	5040	0
271	20240802	163300	1008751240	5040	5040	5040	5040	0
272	20240802	163200	1008751240	5040	5040	5040	5040	5173
273	20240802	163100	1008751240	5040	5040	5040	5040	0
274	20240802	163000	1008751240	5040	5040	5040	5040	0
275	20240802	162900	1008751240	5040	5040	5040	5040	0
276	20240802	162800	1008751240	5040	5040	5040	5040	0
277	20240802	162700	1008751240	5040	5040	5040	5040	0
278	20240802	162600	1008751240	5040	5040	5040	5040	0
279	20240802	162500	1008751240	5040	5040	5040	5040	0
280	20240802	162400	1008751240	5040	5040	5040	5040	0
281	20240802	162300	1008751240	5040	5040	5040	5040	0
282	20240802	162200	1008751240	5040	5040	5040	5040	0
283	20240802	162100	1008751240	5040	5040	5040	5040	0
284	20240802	162000	1008751240	5040	5040	5040	5040	0
285	20240802	161900	1008751240	5040	5040	5040	5040	0
286	20240802	161800	1008751240	5040	5040	5040	5040	0
287	20240802	161700	1008751240	5040	5040	5040	5040	0
288	20240802	161600	1008751240	5040	5040	5040	5040	0
289	20240802	161500	1008751240	5040	5040	5040	5040	0
290	20240802	161400	1008751240	5040	5040	5040	5040	0
291	20240802	161300	1008751240	5040	5040	5040	5040	0
292	20240802	161200	1008751240	5040	5040	5040	5040	0
293	20240802	161100	1008751240	5040	5040	5040	5040	0
294	20240802	161000	1008751240	5040	5040	5040	5040	0
295	20240802	160900	1008751240	5040	5040	5040	5040	0
296	20240802	160800	1008751240	5040	5040	5040	5040	0
297	20240802	160700	1008751240	5040	5040	5040	5040	0
298	20240802	160600	1008751240	5040	5040	5040	5040	0
299	20240802	160500	1008751240	5040	5040	5040	5040	0
300	20240802	160400	1008751240	5040	5040	5040	5040	0
301	20240802	160300	1008751240	5040	5040	5040	5040	0
302	20240802	160200	1008751240	5040	5040	5040	5040	5173
303	20240802	160100	1008751240	5040	5040	5040	5040	0
304	20240802	160000	1008751240	5040	5040	5040	5040	0
305	20240802	155900	1008751240	5040	5040	5040	5040	0
306	20240802	155800	1008751240	5040	5040	5040	5040	0
307	20240802	155700	1008751240	5040	5040	5040	5040	0
308	20240802	155600	1008751240	5040	5040	5040	5040	0
309	20240802	155500	1008751240	5040	5040	5040	5040	0
310	20240802	155400	1008751240	5040	5040	5040	5040	0
311	20240802	155300	1008751240	5040	5040	5040	5040	0
312	20240802	155200	1008751240	5040	5040	5040	5040	0
313	20240802	155100	1008751240	5040	5040	5040	5040	0
314	20240802	155000	1008751240	5040	5040	5040	5040	0
315	20240802	154900	1008751240	5040	5040	5040	5040	0
316	20240802	154800	1008751240	5040	5040	5040	5040	0
317	20240802	154700	1008751240	5040	5040	5040	5040	0
318	20240802	154600	1008751240	5040	5040	5040	5040	0
319	20240802	154500	1008751240	5040	5040	5040	5040	0
320	20240802	154400	1008751240	5040	5040	5040	5040	0
321	20240802	154300	1008751240	5040	5040	5040	5040	0
322	20240802	154200	1008751240	5040	5040	5040	5040	0
323	20240802	154100	1008751240	5040	5040	5040	5040	0
324	20240802	154000	1008751240	5040	5040	5040	5040	0
325	20240802	153900	1008751240	5040	5040	5040	5040	0
326	20240802	153800	1008751240	5040	5040	5040	5040	0
327	20240802	153700	1008751240	5040	5040	5040	5040	0
328	20240802	153600	1008751240	5040	5040	5040	5040	0
329	20240802	153500	1008751240	5040	5040	5040	5040	0
330	20240802	153400	1008751240	5040	5040	5040	5040	0
331	20240802	153300	1008751240	5040	5040	5040	5040	0
332	20240802	153200	1008751240	5040	5040	5040	5040	5173
333	20240802	153100	1008751240	5040	5040	5040	5040	0
334	20240802	153000	1008751240	5040	5040	5040	5040	5173
335	20240802	152900	982679320	5050	5050	5050	5050	0
336	20240802	152800	982679320	5050	5050	5050	5050	0
337	20240802	152700	982679320	5050	5050	5050	5050	0
338	20240802	152600	982679320	5050	5050	5050	5050	0
339	20240802	152500	982679320	5050	5050	5050	5050	0
340	20240802	152400	982679320	5050	5050	5050	5050	0
341	20240802	152300	982679320	5050	5050	5050	5050	0
342	20240802	152200	982679320	5050	5050	5050	5050	0
343	20240802	152100	982679320	5050	5050	5050	5050	0
344	20240802	152000	982679320	5050	5050	5050	5050	0
345	20240802	151900	982679320	5050	5040	5050	5040	40
346	20240802	151800	982477610	5060	5040	5060	5040	639
347	20240802	151700	979253960	5050	5050	5050	5040	2200
348	20240802	151600	968163960	5050	5060	5060	5050	13
349	20240802	151500	968098280	5050	5050	5050	5050	60
350	20240802	151400	967795280	5050	5050	5050	5050	0
351	20240802	151300	967795280	5050	5050	5050	5050	0
352	20240802	151200	967795280	5050	5040	5050	5040	1201
353	20240802	151100	961730240	5040	5040	5040	5040	1033
354	20240802	151000	956523920	5040	5040	5040	5040	8
355	20240802	150900	956483600	5050	5040	5050	5040	530
356	20240802	150800	953812100	5040	5040	5040	5040	3
357	20240802	150700	953796980	5040	5040	5040	5040	554
358	20240802	150600	951004820	5050	5050	5050	5050	1
359	20240802	150500	950999770	5050	5050	5050	5050	155
360	20240802	150400	950217020	5050	5050	5050	5050	15
361	20240802	150300	950141270	5050	5050	5050	5050	1801
362	20240802	150200	941046220	5050	5050	5050	5050	72
363	20240802	150100	940682620	5050	5050	5060	5050	38
364	20240802	150000	940490710	5050	5050	5060	5050	167
365	20240802	145900	939647350	5050	5050	5050	5050	31
366	20240802	145800	939490800	5050	5050	5050	5050	2
367	20240802	145700	939480700	5050	5060	5060	5050	871
368	20240802	145600	935082100	5060	5060	5060	5060	17
369	20240802	145500	934996080	5060	5060	5070	5050	144
370	20240802	145400	934267620	5070	5060	5070	5060	5360
371	20240802	145300	907146010	5060	5050	5060	5050	374
372	20240802	145200	905257300	5050	5050	5050	5040	535
373	20240802	145100	902557550	5050	5040	5050	5040	367
374	20240802	145000	900704250	5040	5040	5040	5040	934
375	20240802	144900	895996890	5040	5040	5040	5040	17
376	20240802	144800	895911210	5040	5040	5040	5030	27
377	20240802	144700	895775210	5040	5030	5040	5030	940
378	20240802	144600	891039970	5040	5040	5040	5040	3
379	20240802	144500	891024850	5030	5030	5030	5030	4214
380	20240802	144400	869828430	5030	5030	5030	5030	52
381	20240802	144300	869566870	5030	5030	5030	5030	19
382	20240802	144200	869471300	5030	5030	5030	5030	1190
383	20240802	144100	863485600	5030	5030	5030	5030	7
384	20240802	144000	863450390	5030	5030	5030	5030	6
385	20240802	143900	863420210	5030	5030	5030	5030	42
386	20240802	143800	863208950	5030	5030	5030	5020	402
387	20240802	143700	861186910	5030	5030	5030	5030	646
388	20240802	143600	857937530	5030	5030	5030	5020	543
389	20240802	143500	855206390	5030	5030	5030	5030	92
390	20240802	143400	854743630	5030	5030	5030	5030	411
391	20240802	143300	852676300	5030	5030	5030	5020	3128
392	20240802	143200	836972460	5030	5030	5030	5030	1533
393	20240802	143100	829261470	5030	5030	5030	5030	1
394	20240802	143000	829256440	5040	5040	5040	5040	400
395	20240802	142900	827240440	5030	5030	5030	5030	328
396	20240802	142800	825590600	5030	5030	5040	5030	1678
397	20240802	142700	817149860	5030	5030	5030	5030	0
398	20240802	142600	817149860	5030	5030	5030	5030	33
399	20240802	142500	816983870	5020	5020	5020	5020	0
400	20240802	142400	816983870	5020	5040	5040	5020	2325
401	20240802	142300	805290100	5040	5040	5040	5040	1
402	20240802	142200	805285060	5040	5040	5040	5040	211
403	20240802	142100	804221620	5040	5040	5040	5040	100
404	20240802	142000	803717620	5040	5030	5040	5030	410
405	20240802	141900	801651280	5030	5030	5030	5030	66
406	20240802	141800	801319300	5030	5030	5030	5030	1738
407	20240802	141700	792577160	5030	5030	5030	5030	1046
408	20240802	141600	787315780	5030	5030	5030	5030	273
409	20240802	141500	785942590	5030	5030	5040	5030	2539
410	20240802	141400	773161490	5040	5040	5040	5040	256
411	20240802	141300	771871250	5030	5030	5030	5030	273
412	20240802	141200	770498060	5030	5040	5050	5030	1241
413	20240802	141100	764247410	5040	5040	5040	5040	7
414	20240802	141000	764212130	5040	5040	5040	5040	959
415	20240802	140900	759378770	5040	5040	5040	5040	152
416	20240802	140800	758612690	5040	5040	5040	5040	16
417	20240802	140700	758532050	5040	5040	5040	5040	16
418	20240802	140600	758451410	5040	5040	5040	5040	1028
419	20240802	140500	753270290	5030	5030	5030	5030	700
420	20240802	140400	749749290	5030	5060	5060	5030	16440
421	20240802	140300	666823690	5050	5060	5060	5050	9450
422	20240802	140200	619017000	5060	5060	5060	5060	371
423	20240802	140100	617139740	5060	5060	5060	5060	136
424	20240802	140000	616451580	5060	5060	5060	5060	0
425	20240802	135900	616451580	5060	5060	5060	5060	0
426	20240802	135800	616451580	5060	5060	5060	5060	0
427	20240802	135700	616451580	5060	5060	5060	5060	0
428	20240802	135600	616451580	5060	5060	5060	5060	107
429	20240802	135500	615910160	5070	5070	5070	5070	0
430	20240802	135400	615910160	5070	5070	5070	5070	0
431	20240802	135300	615910160	5070	5070	5070	5070	1509
432	20240802	135200	608259530	5070	5070	5070	5060	94
433	20240802	135100	607783650	5070	5070	5070	5070	13
434	20240802	135000	607717740	5060	5070	5070	5060	51
435	20240802	134900	607459350	5070	5070	5070	5070	16
436	20240802	134800	607378230	5070	5070	5070	5070	31
437	20240802	134700	607221060	5070	5070	5070	5070	10
438	20240802	134600	607170360	5070	5070	5070	5070	0
439	20240802	134500	607170360	5070	5070	5070	5070	0
440	20240802	134400	607170360	5070	5070	5070	5070	0
441	20240802	134300	607170360	5070	5070	5070	5070	0
442	20240802	134200	607170360	5070	5070	5070	5070	1
443	20240802	134100	607165290	5070	5070	5070	5070	0
444	20240802	134000	607165290	5070	5070	5070	5070	0
445	20240802	133900	607165290	5070	5070	5070	5070	0
446	20240802	133800	607165290	5070	5070	5070	5070	27
447	20240802	133700	607028400	5070	5070	5070	5070	18
448	20240802	133600	606937140	5070	5070	5070	5060	299
449	20240802	133500	605423010	5070	5070	5070	5070	13
450	20240802	133400	605357100	5060	5060	5060	5060	0
451	20240802	133300	605357100	5060	5070	5070	5060	259
452	20240802	133200	604046550	5090	5090	5090	5090	0
453	20240802	133100	604046550	5090	5090	5090	5090	0
454	20240802	133000	604046550	5090	5090	5090	5090	0
455	20240802	132900	604046550	5090	5090	5090	5090	4
456	20240802	132800	604026190	5090	5090	5090	5090	70
457	20240802	132700	603669890	5090	5090	5090	5090	0
458	20240802	132600	603669890	5090	5090	5090	5090	0
459	20240802	132500	603669890	5090	5090	5090	5090	0
460	20240802	132400	603669890	5090	5090	5090	5090	0
461	20240802	132300	603669890	5090	5090	5090	5090	0
462	20240802	132200	603669890	5090	5090	5090	5090	0
463	20240802	132100	603669890	5090	5090	5090	5090	0
464	20240802	132000	603669890	5090	5090	5090	5090	0
465	20240802	131900	603669890	5090	5090	5090	5090	0
466	20240802	131800	603669890	5090	5090	5090	5090	9
467	20240802	131700	603624080	5090	5090	5090	5090	0
468	20240802	131600	603624080	5090	5080	5090	5080	50
469	20240802	131500	603369590	5090	5090	5090	5090	0
470	20240802	131400	603369590	5090	5080	5090	5080	30
471	20240802	131300	603217090	5070	5070	5070	5070	19
472	20240802	131200	603120760	5070	5070	5070	5070	1
473	20240802	131100	603115690	5070	5070	5070	5070	181
474	20240802	131000	602198020	5070	5070	5070	5070	200
475	20240802	130900	601184020	5070	5060	5070	5060	200
476	20240802	130800	600171020	5070	5070	5070	5070	1
477	20240802	130700	600165950	5070	5070	5070	5070	0
478	20240802	130600	600165950	5070	5070	5070	5070	199
479	20240802	130500	599157020	5080	5080	5080	5080	0
480	20240802	130400	599157020	5080	5080	5080	5080	0
481	20240802	130300	599157020	5080	5080	5080	5080	0
482	20240802	130200	599157020	5080	5080	5080	5080	0
483	20240802	130100	599157020	5080	5080	5080	5080	0
484	20240802	130000	599157020	5080	5080	5080	5080	0
485	20240802	125900	599157020	5080	5080	5080	5080	0
486	20240802	125800	599157020	5080	5080	5080	5080	50
487	20240802	125700	598903020	5080	5080	5080	5080	0
488	20240802	125600	598903020	5080	5080	5080	5080	0
489	20240802	125500	598903020	5080	5080	5080	5080	0
490	20240802	125400	598903020	5080	5080	5080	5080	0
491	20240802	125300	598903020	5080	5080	5080	5080	12
492	20240802	125200	598842060	5080	5080	5080	5080	0
493	20240802	125100	598842060	5080	5080	5080	5080	73
494	20240802	125000	598471220	5070	5070	5070	5070	0
495	20240802	124900	598471220	5070	5070	5070	5070	0
496	20240802	124800	598471220	5070	5070	5070	5070	0
497	20240802	124700	598471220	5070	5070	5070	5070	0
498	20240802	124600	598471220	5070	5070	5070	5070	0
499	20240802	124500	598471220	5070	5070	5070	5070	0
500	20240802	124400	598471220	5070	5070	5070	5070	0
501	20240802	124300	598471220	5070	5060	5070	5060	101
502	20240802	124200	597959160	5060	5060	5060	5060	0
503	20240802	124100	597959160	5060	5060	5060	5060	0
504	20240802	124000	597959160	5060	5060	5060	5060	80
505	20240802	123900	597554360	5060	5060	5060	5060	0
506	20240802	123800	597554360	5060	5060	5060	5060	0
507	20240802	123700	597554360	5060	5070	5070	5060	1066
508	20240802	123600	592152970	5070	5070	5070	5070	0
509	20240802	123500	592152970	5070	5070	5070	5070	100
510	20240802	123400	591645970	5070	5070	5070	5070	10
511	20240802	123300	591595270	5070	5070	5070	5070	8
512	20240802	123200	591554710	5070	5070	5070	5070	0
513	20240802	123100	591554710	5070	5070	5070	5070	0
514	20240802	123000	591554710	5070	5070	5070	5070	0
515	20240802	122900	591554710	5070	5070	5070	5070	0
516	20240802	122800	591554710	5070	5070	5070	5070	0
517	20240802	122700	591554710	5070	5070	5070	5070	0
518	20240802	122600	591554710	5070	5070	5070	5070	200
519	20240802	122500	590540710	5070	5070	5070	5070	0
520	20240802	122400	590540710	5070	5070	5070	5070	0
521	20240802	122300	590540710	5070	5070	5070	5070	0
522	20240802	122200	590540710	5070	5070	5070	5070	0
523	20240802	122100	590540710	5070	5070	5070	5070	500
524	20240802	122000	588005710	5070	5070	5070	5070	300
525	20240802	121900	586484710	5070	5080	5080	5070	416
526	20240802	121800	584375430	5080	5080	5080	5080	274
527	20240802	121700	582983510	5080	5080	5080	5080	0
528	20240802	121600	582983510	5080	5080	5080	5080	2
529	20240802	121500	582973350	5080	5080	5080	5080	0
530	20240802	121400	582973350	5080	5080	5080	5080	500
531	20240802	121300	580433350	5070	5070	5070	5070	140
532	20240802	121200	579723550	5070	5070	5070	5070	1246
533	20240802	121100	573406330	5070	5070	5070	5070	199
534	20240802	121000	572397400	5060	5060	5070	5060	1106
535	20240802	120900	566801030	5060	5060	5060	5060	377
536	20240802	120800	564893410	5070	5070	5080	5070	560
537	20240802	120700	562054110	5060	5060	5060	5060	0
538	20240802	120600	562054110	5060	5060	5060	5060	2
539	20240802	120500	562043990	5060	5060	5060	5060	0
540	20240802	120400	562043990	5060	5060	5060	5060	0
541	20240802	120300	562043990	5060	5060	5060	5060	24
542	20240802	120200	561922550	5070	5070	5070	5070	234
543	20240802	120100	560736170	5070	5070	5080	5070	282
544	20240802	120000	559306340	5080	5080	5080	5080	1
545	20240802	115900	559301260	5080	5080	5080	5080	0
546	20240802	115800	559301260	5080	5070	5080	5070	175
547	20240802	115700	558412920	5070	5070	5070	5070	0
548	20240802	115600	558412920	5070	5060	5070	5060	640
549	20240802	115500	555174120	5060	5060	5060	5060	0
550	20240802	115400	555174120	5060	5070	5070	5060	21
551	20240802	115300	555067850	5070	5060	5070	5060	370
552	20240802	115200	553195450	5070	5070	5070	5070	0
553	20240802	115100	553195450	5070	5080	5080	5070	4
554	20240802	115000	553175140	5080	5070	5080	5060	321
555	20240802	114900	551550360	5060	5070	5070	5060	380
556	20240802	114800	549624060	5070	5070	5070	5070	5
557	20240802	114700	549598710	5060	5060	5060	5060	2
558	20240802	114600	549588590	5060	5060	5060	5060	0
559	20240802	114500	549588590	5060	5060	5060	5060	36
560	20240802	114400	549406430	5070	5060	5070	5060	73
561	20240802	114300	549036620	5060	5060	5060	5060	200
562	20240802	114200	548024620	5060	5060	5060	5060	0
563	20240802	114100	548024620	5060	5060	5060	5060	2841
564	20240802	114000	533649160	5060	5060	5060	5060	411
565	20240802	113900	531569500	5060	5060	5060	5060	2324
566	20240802	113800	519810060	5060	5060	5060	5060	0
567	20240802	113700	519810060	5060	5060	5060	5060	500
568	20240802	113600	517280060	5060	5060	5060	5060	0
569	20240802	113500	517280060	5060	5060	5060	5060	1696
570	20240802	113400	508698300	5060	5070	5070	5060	517
571	20240802	113300	506082110	5060	5060	5060	5060	1
572	20240802	113200	506077050	5060	5060	5060	5060	0
573	20240802	113100	506077050	5060	5060	5060	5060	0
574	20240802	113000	506077050	5060	5060	5060	5060	0
575	20240802	112900	506077050	5060	5070	5070	5060	9483
576	20240802	112800	458053180	5070	5070	5070	5070	0
577	20240802	112700	458053180	5070	5080	5080	5070	199
578	20240802	112600	457044130	5080	5080	5080	5080	5
579	20240802	112500	457018730	5080	5080	5080	5080	10
580	20240802	112400	456967930	5080	5080	5080	5080	514
581	20240802	112300	454356810	5090	5090	5090	5090	70
582	20240802	112200	454000510	5080	5080	5080	5080	0
583	20240802	112100	454000510	5080	5080	5080	5080	0
584	20240802	112000	454000510	5080	5080	5080	5080	0
585	20240802	111900	454000510	5080	5080	5080	5080	301
586	20240802	111800	452471430	5080	5080	5100	5080	44
587	20240802	111700	452247090	5080	5080	5080	5080	18
588	20240802	111600	452155650	5080	5100	5100	5080	301
589	20240802	111500	450626550	5070	5070	5070	5070	0
590	20240802	111400	450626550	5070	5080	5080	5070	2438
591	20240802	111300	438250740	5080	5090	5090	5080	218
592	20240802	111200	437141270	5090	5090	5090	5090	0
593	20240802	111100	437141270	5090	5090	5090	5090	1
594	20240802	111000	437136180	5080	5080	5080	5080	0
595	20240802	110900	437136180	5080	5080	5080	5080	0
596	20240802	110800	437136180	5080	5080	5080	5080	0
597	20240802	110700	437136180	5080	5090	5090	5080	1461
598	20240802	110600	429714230	5080	5080	5090	5080	750
599	20240802	110500	425903730	5090	5090	5090	5090	0
600	20240802	110400	425903730	5090	5090	5090	5090	11
601	20240802	110300	425847740	5090	5090	5090	5090	227
602	20240802	110200	424692310	5090	5090	5090	5090	0
603	20240802	110100	424692310	5090	5100	5100	5090	212
604	20240802	110000	423611230	5100	5090	5100	5090	790
605	20240802	105900	419588130	5090	5090	5090	5090	0
606	20240802	105800	419588130	5090	5090	5090	5090	200
607	20240802	105700	418570130	5090	5090	5090	5090	30
608	20240802	105600	418417430	5090	5090	5090	5090	0
609	20240802	105500	418417430	5090	5090	5090	5090	1
610	20240802	105400	418412340	5090	5090	5090	5090	50
611	20240802	105300	418157840	5090	5090	5090	5090	700
612	20240802	105200	414594840	5080	5070	5080	5070	659
613	20240802	105100	411253410	5090	5090	5090	5090	0
614	20240802	105000	411253410	5090	5090	5090	5090	0
615	20240802	104900	411253410	5090	5080	5090	5070	151
616	20240802	104800	410486820	5070	5080	5080	5070	34
617	20240802	104700	410314110	5080	5080	5080	5080	19
618	20240802	104600	410217590	5080	5080	5080	5080	917
619	20240802	104500	405559230	5080	5080	5080	5080	102
620	20240802	104400	405041070	5090	5090	5090	5090	0
621	20240802	104300	405041070	5090	5090	5090	5090	0
622	20240802	104200	405041070	5090	5090	5090	5090	0
623	20240802	104100	405041070	5090	5080	5090	5080	901
624	20240802	104000	400463490	5080	5080	5080	5080	304
625	20240802	103900	398919170	5060	5060	5060	5060	31
626	20240802	103800	398762310	5080	5080	5080	5080	0
627	20240802	103700	398762310	5080	5080	5080	5080	29
628	20240802	103600	398614990	5070	5070	5070	5070	32
629	20240802	103500	398452750	5070	5070	5070	5070	441
630	20240802	103400	396216880	5070	5070	5070	5070	47
631	20240802	103300	395978590	5070	5070	5070	5070	274
632	20240802	103200	394589410	5070	5070	5080	5070	615
633	20240802	103100	391471320	5060	5060	5060	5060	2
634	20240802	103000	391461200	5060	5060	5060	5060	0
635	20240802	102900	391461200	5060	5070	5070	5060	5617
636	20240802	102800	363010400	5080	5080	5080	5070	684
637	20240802	102700	359542190	5080	5080	5080	5080	42
638	20240802	102600	359328830	5080	5080	5080	5080	38
639	20240802	102500	359135790	5080	5080	5080	5080	83
640	20240802	102400	358714150	5080	5090	5090	5080	6
641	20240802	102300	358683650	5090	5090	5090	5090	150
642	20240802	102200	357920150	5070	5090	5090	5070	710
643	20240802	102100	354313690	5080	5080	5080	5080	30
644	20240802	102000	354161290	5090	5090	5090	5090	491
645	20240802	101900	351662100	5100	5100	5100	5100	2
646	20240802	101800	351651900	5100	5100	5100	5100	0
647	20240802	101700	351651900	5100	5100	5100	5100	1
648	20240802	101600	351646800	5100	5090	5100	5090	220
649	20240802	101500	350526400	5090	5090	5090	5080	997
650	20240802	101400	345457090	5080	5080	5080	5080	105
651	20240802	101300	344923690	5090	5100	5100	5090	333
652	20240802	101200	343228680	5100	5090	5100	5090	801
653	20240802	101100	339151580	5090	5090	5090	5090	122
654	20240802	101000	338530600	5090	5090	5090	5090	452
655	20240802	100900	336229920	5090	5090	5090	5090	360
656	20240802	100800	334397520	5090	5090	5090	5090	100
657	20240802	100700	333888520	5090	5090	5090	5090	3
658	20240802	100600	333873250	5090	5100	5100	5090	55
659	20240802	100500	333592800	5100	5080	5100	5080	2461
660	20240802	100400	321050120	5080	5080	5080	5080	852
661	20240802	100300	316721960	5080	5080	5080	5080	101
662	20240802	100200	316208880	5090	5090	5090	5090	4
663	20240802	100100	316188520	5070	5080	5080	5070	559
664	20240802	100000	313349290	5080	5070	5080	5070	176
665	20240802	095900	312456210	5070	5070	5080	5070	550
666	20240802	095800	309665680	5080	5080	5080	5080	532
667	20240802	095700	306963120	5080	5080	5080	5080	70
668	20240802	095600	306607520	5080	5080	5080	5080	536
669	20240802	095500	303884640	5080	5070	5080	5070	165
670	20240802	095400	303047000	5080	5080	5080	5080	262
671	20240802	095300	301716040	5080	5080	5080	5080	173
672	20240802	095200	300837200	5080	5080	5080	5080	415
673	20240802	095100	298729000	5090	5090	5090	5090	1
674	20240802	095000	298723910	5080	5080	5080	5070	1292
675	20240802	094900	292173350	5080	5080	5080	5070	170
676	20240802	094800	291311260	5080	5080	5080	5080	448
677	20240802	094700	289035420	5080	5080	5080	5080	2362
678	20240802	094600	277036460	5090	5090	5090	5090	233
679	20240802	094500	275850490	5090	5090	5090	5090	412
680	20240802	094400	273753410	5100	5100	5100	5100	51
681	20240802	094300	273493310	5100	5090	5100	5090	880
682	20240802	094200	269011310	5090	5090	5090	5090	0
683	20240802	094100	269011310	5090	5100	5100	5090	1052
684	20240802	094000	263656510	5120	5120	5120	5120	1
685	20240802	093900	263651390	5100	5100	5100	5100	317
686	20240802	093800	262034690	5110	5110	5110	5110	100
687	20240802	093700	261523690	5130	5130	5130	5130	0
688	20240802	093600	261523690	5130	5130	5130	5130	1
689	20240802	093500	261518560	5100	5100	5100	5100	407
690	20240802	093400	259442860	5100	5130	5140	5100	169
691	20240802	093300	258580410	5100	5100	5100	5090	481
692	20240802	093200	256127320	5080	5080	5080	5080	13
693	20240802	093100	256061280	5090	5090	5090	5090	32
694	20240802	093000	255898400	5080	5080	5080	5070	342
695	20240802	092900	254161490	5060	5060	5060	5060	393
696	20240802	092800	252172910	5060	5070	5070	5060	2429
697	20240802	092700	239870670	5070	5080	5080	5070	1988
698	20240802	092600	229790350	5070	5080	5080	5070	995
699	20240802	092500	224745600	5080	5080	5080	5070	1213
700	20240802	092400	218586650	5080	5100	5100	5080	8310
701	20240802	092300	176318520	5100	5100	5100	5100	51
702	20240802	092200	176058420	5100	5100	5100	5100	2959
703	20240802	092100	160967520	5100	5100	5100	5100	160
704	20240802	092000	160151520	5110	5110	5110	5100	1021
705	20240802	091900	154938310	5110	5110	5110	5110	41
706	20240802	091800	154728800	5110	5110	5110	5110	79
707	20240802	091700	154325110	5110	5120	5120	5110	2112
708	20240802	091600	143527780	5110	5110	5110	5110	1977
709	20240802	091500	133425310	5110	5120	5120	5110	3250
710	20240802	091400	116816430	5120	5130	5130	5120	4201
711	20240802	091300	95307260	5130	5130	5130	5130	3493
712	20240802	091200	77388170	5140	5140	5140	5140	1872
713	20240802	091100	67766090	5140	5140	5150	5140	672
714	20240802	091000	64311810	5150	5170	5170	5130	2843
715	20240802	090900	49683410	5170	5170	5170	5170	119
716	20240802	090800	49068180	5170	5170	5170	5160	680
717	20240802	090700	45557380	5170	5170	5170	5160	1831
718	20240802	090600	36098110	5170	5170	5190	5170	77
719	20240802	090500	35699880	5170	5170	5190	5170	7
720	20240802	090400	35663660	5160	5150	5160	5150	2967
721	20240802	090300	20356330	5150	5150	5150	5150	575
722	20240802	090200	17395080	5150	5150	5150	5150	0
723	20240802	090100	17395080	5150	5130	5150	5120	447
724	20240802	090000	15104920	5120	5200	5200	5120	2914