KissMeData/318410/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210600	361428790	9150	9150	9150	9150	361
3	20240802	210500	361428790	9150	9150	9150	9150	0
4	20240802	210400	361428790	9150	9150	9150	9150	0
5	20240802	210300	361428790	9150	9150	9150	9150	0
6	20240802	210200	361428790	9150	9150	9150	9150	0
7	20240802	210100	361428790	9150	9150	9150	9150	0
8	20240802	210000	361428790	9150	9150	9150	9150	0
9	20240802	205900	361428790	9150	9150	9150	9150	0
10	20240802	205800	361428790	9150	9150	9150	9150	0
11	20240802	205700	361428790	9150	9150	9150	9150	0
12	20240802	205600	361428790	9150	9150	9150	9150	0
13	20240802	205500	361428790	9150	9150	9150	9150	0
14	20240802	205400	361428790	9150	9150	9150	9150	0
15	20240802	205300	361428790	9150	9150	9150	9150	0
16	20240802	205200	361428790	9150	9150	9150	9150	0
17	20240802	205100	361428790	9150	9150	9150	9150	0
18	20240802	205000	361428790	9150	9150	9150	9150	0
19	20240802	204900	361428790	9150	9150	9150	9150	0
20	20240802	204800	361428790	9150	9150	9150	9150	0
21	20240802	204700	361428790	9150	9150	9150	9150	0
22	20240802	204600	361428790	9150	9150	9150	9150	0
23	20240802	204500	361428790	9150	9150	9150	9150	0
24	20240802	204400	361428790	9150	9150	9150	9150	0
25	20240802	204300	361428790	9150	9150	9150	9150	0
26	20240802	204200	361428790	9150	9150	9150	9150	0
27	20240802	204100	361428790	9150	9150	9150	9150	0
28	20240802	204000	361428790	9150	9150	9150	9150	0
29	20240802	203900	361428790	9150	9150	9150	9150	0
30	20240802	203800	361428790	9150	9150	9150	9150	0
31	20240802	203700	361428790	9150	9150	9150	9150	0
32	20240802	203600	361428790	9150	9150	9150	9150	361
33	20240802	203500	361428790	9150	9150	9150	9150	0
34	20240802	203400	361428790	9150	9150	9150	9150	0
35	20240802	203300	361428790	9150	9150	9150	9150	0
36	20240802	203200	361428790	9150	9150	9150	9150	0
37	20240802	203100	361428790	9150	9150	9150	9150	0
38	20240802	203000	361428790	9150	9150	9150	9150	0
39	20240802	202900	361428790	9150	9150	9150	9150	0
40	20240802	202800	361428790	9150	9150	9150	9150	0
41	20240802	202700	361428790	9150	9150	9150	9150	0
42	20240802	202600	361428790	9150	9150	9150	9150	0
43	20240802	202500	361428790	9150	9150	9150	9150	0
44	20240802	202400	361428790	9150	9150	9150	9150	0
45	20240802	202300	361428790	9150	9150	9150	9150	0
46	20240802	202200	361428790	9150	9150	9150	9150	0
47	20240802	202100	361428790	9150	9150	9150	9150	0
48	20240802	202000	361428790	9150	9150	9150	9150	0
49	20240802	201900	361428790	9150	9150	9150	9150	0
50	20240802	201800	361428790	9150	9150	9150	9150	0
51	20240802	201700	361428790	9150	9150	9150	9150	0
52	20240802	201600	361428790	9150	9150	9150	9150	0
53	20240802	201500	361428790	9150	9150	9150	9150	0
54	20240802	201400	361428790	9150	9150	9150	9150	0
55	20240802	201300	361428790	9150	9150	9150	9150	0
56	20240802	201200	361428790	9150	9150	9150	9150	0
57	20240802	201100	361428790	9150	9150	9150	9150	0
58	20240802	201000	361428790	9150	9150	9150	9150	0
59	20240802	200900	361428790	9150	9150	9150	9150	0
60	20240802	200800	361428790	9150	9150	9150	9150	0
61	20240802	200700	361428790	9150	9150	9150	9150	0
62	20240802	200600	361428790	9150	9150	9150	9150	361
63	20240802	200500	361428790	9150	9150	9150	9150	0
64	20240802	200400	361428790	9150	9150	9150	9150	0
65	20240802	200300	361428790	9150	9150	9150	9150	0
66	20240802	200200	361428790	9150	9150	9150	9150	0
67	20240802	200100	361428790	9150	9150	9150	9150	0
68	20240802	200000	361428790	9150	9150	9150	9150	0
69	20240802	195900	361428790	9150	9150	9150	9150	0
70	20240802	195800	361428790	9150	9150	9150	9150	0
71	20240802	195700	361428790	9150	9150	9150	9150	0
72	20240802	195600	361428790	9150	9150	9150	9150	0
73	20240802	195500	361428790	9150	9150	9150	9150	0
74	20240802	195400	361428790	9150	9150	9150	9150	0
75	20240802	195300	361428790	9150	9150	9150	9150	0
76	20240802	195200	361428790	9150	9150	9150	9150	0
77	20240802	195100	361428790	9150	9150	9150	9150	0
78	20240802	195000	361428790	9150	9150	9150	9150	0
79	20240802	194900	361428790	9150	9150	9150	9150	0
80	20240802	194800	361428790	9150	9150	9150	9150	0
81	20240802	194700	361428790	9150	9150	9150	9150	0
82	20240802	194600	361428790	9150	9150	9150	9150	0
83	20240802	194500	361428790	9150	9150	9150	9150	0
84	20240802	194400	361428790	9150	9150	9150	9150	0
85	20240802	194300	361428790	9150	9150	9150	9150	0
86	20240802	194200	361428790	9150	9150	9150	9150	0
87	20240802	194100	361428790	9150	9150	9150	9150	0
88	20240802	194000	361428790	9150	9150	9150	9150	0
89	20240802	193900	361428790	9150	9150	9150	9150	0
90	20240802	193800	361428790	9150	9150	9150	9150	0
91	20240802	193700	361428790	9150	9150	9150	9150	0
92	20240802	193600	361428790	9150	9150	9150	9150	361
93	20240802	193500	361428790	9150	9150	9150	9150	0
94	20240802	193400	361428790	9150	9150	9150	9150	0
95	20240802	193300	361428790	9150	9150	9150	9150	0
96	20240802	193200	361428790	9150	9150	9150	9150	0
97	20240802	193100	361428790	9150	9150	9150	9150	0
98	20240802	193000	361428790	9150	9150	9150	9150	0
99	20240802	192900	361428790	9150	9150	9150	9150	0
100	20240802	192800	361428790	9150	9150	9150	9150	0
101	20240802	192700	361428790	9150	9150	9150	9150	0
102	20240802	192600	361428790	9150	9150	9150	9150	0
103	20240802	192500	361428790	9150	9150	9150	9150	0
104	20240802	192400	361428790	9150	9150	9150	9150	0
105	20240802	192300	361428790	9150	9150	9150	9150	0
106	20240802	192200	361428790	9150	9150	9150	9150	0
107	20240802	192100	361428790	9150	9150	9150	9150	0
108	20240802	192000	361428790	9150	9150	9150	9150	0
109	20240802	191900	361428790	9150	9150	9150	9150	0
110	20240802	191800	361428790	9150	9150	9150	9150	0
111	20240802	191700	361428790	9150	9150	9150	9150	0
112	20240802	191600	361428790	9150	9150	9150	9150	0
113	20240802	191500	361428790	9150	9150	9150	9150	0
114	20240802	191400	361428790	9150	9150	9150	9150	0
115	20240802	191300	361428790	9150	9150	9150	9150	0
116	20240802	191200	361428790	9150	9150	9150	9150	0
117	20240802	191100	361428790	9150	9150	9150	9150	0
118	20240802	191000	361428790	9150	9150	9150	9150	0
119	20240802	190900	361428790	9150	9150	9150	9150	0
120	20240802	190800	361428790	9150	9150	9150	9150	0
121	20240802	190700	361428790	9150	9150	9150	9150	0
122	20240802	190600	361428790	9150	9150	9150	9150	361
123	20240802	190500	361428790	9150	9150	9150	9150	0
124	20240802	190400	361428790	9150	9150	9150	9150	0
125	20240802	190300	361428790	9150	9150	9150	9150	0
126	20240802	190200	361428790	9150	9150	9150	9150	0
127	20240802	190100	361428790	9150	9150	9150	9150	0
128	20240802	190000	361428790	9150	9150	9150	9150	0
129	20240802	185900	361428790	9150	9150	9150	9150	0
130	20240802	185800	361428790	9150	9150	9150	9150	0
131	20240802	185700	361428790	9150	9150	9150	9150	0
132	20240802	185600	361428790	9150	9150	9150	9150	0
133	20240802	185500	361428790	9150	9150	9150	9150	0
134	20240802	185400	361428790	9150	9150	9150	9150	0
135	20240802	185300	361428790	9150	9150	9150	9150	0
136	20240802	185200	361428790	9150	9150	9150	9150	0
137	20240802	185100	361428790	9150	9150	9150	9150	0
138	20240802	185000	361428790	9150	9150	9150	9150	0
139	20240802	184900	361428790	9150	9150	9150	9150	0
140	20240802	184800	361428790	9150	9150	9150	9150	0
141	20240802	184700	361428790	9150	9150	9150	9150	0
142	20240802	184600	361428790	9150	9150	9150	9150	0
143	20240802	184500	361428790	9150	9150	9150	9150	0
144	20240802	184400	361428790	9150	9150	9150	9150	0
145	20240802	184300	361428790	9150	9150	9150	9150	0
146	20240802	184200	361428790	9150	9150	9150	9150	0
147	20240802	184100	361428790	9150	9150	9150	9150	0
148	20240802	184000	361428790	9150	9150	9150	9150	0
149	20240802	183900	361428790	9150	9150	9150	9150	0
150	20240802	183800	361428790	9150	9150	9150	9150	0
151	20240802	183700	361428790	9150	9150	9150	9150	0
152	20240802	183600	361428790	9150	9150	9150	9150	361
153	20240802	183500	361428790	9150	9150	9150	9150	0
154	20240802	183400	361428790	9150	9150	9150	9150	0
155	20240802	183300	361428790	9150	9150	9150	9150	0
156	20240802	183200	361428790	9150	9150	9150	9150	0
157	20240802	183100	361428790	9150	9150	9150	9150	0
158	20240802	183000	361428790	9150	9150	9150	9150	0
159	20240802	182900	361428790	9150	9150	9150	9150	0
160	20240802	182800	361428790	9150	9150	9150	9150	0
161	20240802	182700	361428790	9150	9150	9150	9150	0
162	20240802	182600	361428790	9150	9150	9150	9150	0
163	20240802	182500	361428790	9150	9150	9150	9150	0
164	20240802	182400	361428790	9150	9150	9150	9150	0
165	20240802	182300	361428790	9150	9150	9150	9150	0
166	20240802	182200	361428790	9150	9150	9150	9150	0
167	20240802	182100	361428790	9150	9150	9150	9150	0
168	20240802	182000	361428790	9150	9150	9150	9150	0
169	20240802	181900	361428790	9150	9150	9150	9150	0
170	20240802	181800	361428790	9150	9150	9150	9150	0
171	20240802	181700	361428790	9150	9150	9150	9150	0
172	20240802	181600	361428790	9150	9150	9150	9150	0
173	20240802	181500	361428790	9150	9150	9150	9150	0
174	20240802	181400	361428790	9150	9150	9150	9150	0
175	20240802	181300	361428790	9150	9150	9150	9150	0
176	20240802	181200	361428790	9150	9150	9150	9150	0
177	20240802	181100	361428790	9150	9150	9150	9150	0
178	20240802	181000	361428790	9150	9150	9150	9150	0
179	20240802	180900	361428790	9150	9150	9150	9150	0
180	20240802	180800	361428790	9150	9150	9150	9150	0
181	20240802	180700	361428790	9150	9150	9150	9150	0
182	20240802	180600	361428790	9150	9150	9150	9150	361
183	20240802	180500	361428790	9150	9150	9150	9150	0
184	20240802	180400	361428790	9150	9150	9150	9150	0
185	20240802	180300	361428790	9150	9150	9150	9150	0
186	20240802	180200	361428790	9150	9150	9150	9150	0
187	20240802	180100	361428790	9150	9150	9150	9150	0
188	20240802	180000	361428790	9150	9150	9150	9150	0
189	20240802	175900	361428790	9150	9150	9150	9150	0
190	20240802	175800	361428790	9150	9150	9150	9150	0
191	20240802	175700	361428790	9150	9150	9150	9150	0
192	20240802	175600	361428790	9150	9150	9150	9150	0
193	20240802	175500	361428790	9150	9150	9150	9150	0
194	20240802	175400	361428790	9150	9150	9150	9150	0
195	20240802	175300	361428790	9150	9150	9150	9150	0
196	20240802	175200	361428790	9150	9150	9150	9150	0
197	20240802	175100	361428790	9150	9150	9150	9150	0
198	20240802	175000	361428790	9150	9150	9150	9150	0
199	20240802	174900	361428790	9150	9150	9150	9150	0
200	20240802	174800	361428790	9150	9150	9150	9150	0
201	20240802	174700	361428790	9150	9150	9150	9150	0
202	20240802	174600	361428790	9150	9150	9150	9150	0
203	20240802	174500	361428790	9150	9150	9150	9150	0
204	20240802	174400	361428790	9150	9150	9150	9150	0
205	20240802	174300	361428790	9150	9150	9150	9150	0
206	20240802	174200	361428790	9150	9150	9150	9150	0
207	20240802	174100	361428790	9150	9150	9150	9150	0
208	20240802	174000	361428790	9150	9150	9150	9150	0
209	20240802	173900	361428790	9150	9150	9150	9150	0
210	20240802	173800	361428790	9150	9150	9150	9150	0
211	20240802	173700	361428790	9150	9150	9150	9150	0
212	20240802	173600	361428790	9150	9150	9150	9150	361
213	20240802	173500	361428790	9150	9150	9150	9150	0
214	20240802	173400	361428790	9150	9150	9150	9150	0
215	20240802	173300	361428790	9150	9150	9150	9150	0
216	20240802	173200	361428790	9150	9150	9150	9150	0
217	20240802	173100	361428790	9150	9150	9150	9150	0
218	20240802	173000	361428790	9150	9150	9150	9150	0
219	20240802	172900	361428790	9150	9150	9150	9150	0
220	20240802	172800	361428790	9150	9150	9150	9150	0
221	20240802	172700	361428790	9150	9150	9150	9150	0
222	20240802	172600	361428790	9150	9150	9150	9150	0
223	20240802	172500	361428790	9150	9150	9150	9150	0
224	20240802	172400	361428790	9150	9150	9150	9150	0
225	20240802	172300	361428790	9150	9150	9150	9150	0
226	20240802	172200	361428790	9150	9150	9150	9150	0
227	20240802	172100	361428790	9150	9150	9150	9150	0
228	20240802	172000	361428790	9150	9150	9150	9150	0
229	20240802	171900	361428790	9150	9150	9150	9150	0
230	20240802	171800	361428790	9150	9150	9150	9150	0
231	20240802	171700	361428790	9150	9150	9150	9150	0
232	20240802	171600	361428790	9150	9150	9150	9150	0
233	20240802	171500	361428790	9150	9150	9150	9150	0
234	20240802	171400	361428790	9150	9150	9150	9150	0
235	20240802	171300	361428790	9150	9150	9150	9150	0
236	20240802	171200	361428790	9150	9150	9150	9150	0
237	20240802	171100	361428790	9150	9150	9150	9150	0
238	20240802	171000	361428790	9150	9150	9150	9150	0
239	20240802	170900	361428790	9150	9150	9150	9150	0
240	20240802	170800	361428790	9150	9150	9150	9150	0
241	20240802	170700	361428790	9150	9150	9150	9150	0
242	20240802	170600	361428790	9150	9150	9150	9150	361
243	20240802	170500	361428790	9150	9150	9150	9150	0
244	20240802	170400	361428790	9150	9150	9150	9150	0
245	20240802	170300	361428790	9150	9150	9150	9150	0
246	20240802	170200	361428790	9150	9150	9150	9150	0
247	20240802	170100	361428790	9150	9150	9150	9150	0
248	20240802	170000	361428790	9150	9150	9150	9150	0
249	20240802	165900	361428790	9150	9150	9150	9150	0
250	20240802	165800	361428790	9150	9150	9150	9150	0
251	20240802	165700	361428790	9150	9150	9150	9150	0
252	20240802	165600	361428790	9150	9150	9150	9150	0
253	20240802	165500	361428790	9150	9150	9150	9150	0
254	20240802	165400	361428790	9150	9150	9150	9150	0
255	20240802	165300	361428790	9150	9150	9150	9150	0
256	20240802	165200	361428790	9150	9150	9150	9150	0
257	20240802	165100	361428790	9150	9150	9150	9150	0
258	20240802	165000	361428790	9150	9150	9150	9150	0
259	20240802	164900	361428790	9150	9150	9150	9150	0
260	20240802	164800	361428790	9150	9150	9150	9150	0
261	20240802	164700	361428790	9150	9150	9150	9150	0
262	20240802	164600	361428790	9150	9150	9150	9150	0
263	20240802	164500	361428790	9150	9150	9150	9150	0
264	20240802	164400	361428790	9150	9150	9150	9150	0
265	20240802	164300	361428790	9150	9150	9150	9150	0
266	20240802	164200	361428790	9150	9150	9150	9150	0
267	20240802	164100	361428790	9150	9150	9150	9150	0
268	20240802	164000	361428790	9150	9150	9150	9150	0
269	20240802	163900	361428790	9150	9150	9150	9150	0
270	20240802	163800	361428790	9150	9150	9150	9150	0
271	20240802	163700	361428790	9150	9150	9150	9150	0
272	20240802	163600	361428790	9150	9150	9150	9150	361
273	20240802	163500	361428790	9150	9150	9150	9150	0
274	20240802	163400	361428790	9150	9150	9150	9150	0
275	20240802	163300	361428790	9150	9150	9150	9150	0
276	20240802	163200	361428790	9150	9150	9150	9150	0
277	20240802	163100	361428790	9150	9150	9150	9150	0
278	20240802	163000	361428790	9150	9150	9150	9150	0
279	20240802	162900	361428790	9150	9150	9150	9150	0
280	20240802	162800	361428790	9150	9150	9150	9150	0
281	20240802	162700	361428790	9150	9150	9150	9150	0
282	20240802	162600	361428790	9150	9150	9150	9150	0
283	20240802	162500	361428790	9150	9150	9150	9150	0
284	20240802	162400	361428790	9150	9150	9150	9150	0
285	20240802	162300	361428790	9150	9150	9150	9150	0
286	20240802	162200	361428790	9150	9150	9150	9150	0
287	20240802	162100	361428790	9150	9150	9150	9150	0
288	20240802	162000	361428790	9150	9150	9150	9150	0
289	20240802	161900	361428790	9150	9150	9150	9150	0
290	20240802	161800	361428790	9150	9150	9150	9150	0
291	20240802	161700	361428790	9150	9150	9150	9150	0
292	20240802	161600	361428790	9150	9150	9150	9150	0
293	20240802	161500	361428790	9150	9150	9150	9150	0
294	20240802	161400	361428790	9150	9150	9150	9150	0
295	20240802	161300	361428790	9150	9150	9150	9150	0
296	20240802	161200	361428790	9150	9150	9150	9150	0
297	20240802	161100	361428790	9150	9150	9150	9150	0
298	20240802	161000	361428790	9150	9150	9150	9150	0
299	20240802	160900	361428790	9150	9150	9150	9150	0
300	20240802	160800	361428790	9150	9150	9150	9150	0
301	20240802	160700	361428790	9150	9150	9150	9150	0
302	20240802	160600	361428790	9150	9150	9150	9150	361
303	20240802	160500	361428790	9150	9150	9150	9150	0
304	20240802	160400	361428790	9150	9150	9150	9150	0
305	20240802	160300	361428790	9150	9150	9150	9150	0
306	20240802	160200	361428790	9150	9150	9150	9150	0
307	20240802	160100	361428790	9150	9150	9150	9150	0
308	20240802	160000	361428790	9150	9150	9150	9150	0
309	20240802	155900	361428790	9150	9150	9150	9150	0
310	20240802	155800	361428790	9150	9150	9150	9150	0
311	20240802	155700	361428790	9150	9150	9150	9150	0
312	20240802	155600	361428790	9150	9150	9150	9150	0
313	20240802	155500	361428790	9150	9150	9150	9150	0
314	20240802	155400	361428790	9150	9150	9150	9150	0
315	20240802	155300	361428790	9150	9150	9150	9150	0
316	20240802	155200	361428790	9150	9150	9150	9150	0
317	20240802	155100	361428790	9150	9150	9150	9150	0
318	20240802	155000	361428790	9150	9150	9150	9150	0
319	20240802	154900	361428790	9150	9150	9150	9150	0
320	20240802	154800	361428790	9150	9150	9150	9150	0
321	20240802	154700	361428790	9150	9150	9150	9150	0
322	20240802	154600	361428790	9150	9150	9150	9150	0
323	20240802	154500	361428790	9150	9150	9150	9150	0
324	20240802	154400	361428790	9150	9150	9150	9150	0
325	20240802	154300	361428790	9150	9150	9150	9150	0
326	20240802	154200	361428790	9150	9150	9150	9150	0
327	20240802	154100	361428790	9150	9150	9150	9150	0
328	20240802	154000	361428790	9150	9150	9150	9150	0
329	20240802	153900	361428790	9150	9150	9150	9150	0
330	20240802	153800	361428790	9150	9150	9150	9150	0
331	20240802	153700	361428790	9150	9150	9150	9150	0
332	20240802	153600	361428790	9150	9150	9150	9150	361
333	20240802	153500	361428790	9150	9150	9150	9150	0
334	20240802	153400	361428790	9150	9150	9150	9150	0
335	20240802	153300	361428790	9150	9150	9150	9150	0
336	20240802	153200	361428790	9150	9150	9150	9150	0
337	20240802	153100	361428790	9150	9150	9150	9150	0
338	20240802	153000	361428790	9150	9150	9150	9150	361
339	20240802	152900	358125640	9140	9140	9140	9140	0
340	20240802	152800	358125640	9140	9140	9140	9140	0
341	20240802	152700	358125640	9140	9140	9140	9140	0
342	20240802	152600	358125640	9140	9140	9140	9140	0
343	20240802	152500	358125640	9140	9140	9140	9140	0
344	20240802	152400	358125640	9140	9140	9140	9140	0
345	20240802	152300	358125640	9140	9140	9140	9140	0
346	20240802	152200	358125640	9140	9140	9140	9140	0
347	20240802	152100	358125640	9140	9140	9140	9140	0
348	20240802	152000	358125640	9140	9140	9140	9140	0
349	20240802	151900	358125640	9140	9140	9140	9140	12
350	20240802	151800	358015960	9200	9200	9200	9200	0
351	20240802	151700	358015960	9200	9200	9200	9200	250
352	20240802	151600	355715960	9200	9110	9200	9110	204
353	20240802	151500	353840500	9190	9190	9190	9190	50
354	20240802	151400	353381000	9180	9140	9180	9140	10000
355	20240802	151300	261604940	9070	9070	9070	9070	0
356	20240802	151200	261604940	9070	9070	9070	9070	0
357	20240802	151100	261604940	9070	9070	9070	9070	0
358	20240802	151000	261604940	9070	9070	9070	9070	0
359	20240802	150900	261604940	9070	9070	9070	9070	0
360	20240802	150800	261604940	9070	9120	9120	9070	185
361	20240802	150700	259926170	9120	9140	9140	9120	202
362	20240802	150600	258082440	9190	9190	9190	9190	0
363	20240802	150500	258082440	9190	9190	9190	9190	0
364	20240802	150400	258082440	9190	9190	9190	9190	0
365	20240802	150300	258082440	9190	9190	9190	9190	0
366	20240802	150200	258082440	9190	9190	9190	9190	0
367	20240802	150100	258082440	9190	9190	9190	9190	10
368	20240802	150000	257990540	9190	9190	9190	9190	0
369	20240802	145900	257990540	9190	9190	9190	9190	0
370	20240802	145800	257990540	9190	9190	9190	9190	1
371	20240802	145700	257981350	9180	9180	9180	9180	0
372	20240802	145600	257981350	9180	9180	9180	9180	100
373	20240802	145500	257063350	9180	9180	9180	9180	0
374	20240802	145400	257063350	9180	9180	9180	9180	0
375	20240802	145300	257063350	9180	9160	9180	9160	7
376	20240802	145200	256999140	9120	9120	9120	9120	3
377	20240802	145100	256971780	9120	9120	9120	9120	5
378	20240802	145000	256926180	9080	9080	9080	9080	0
379	20240802	144900	256926180	9080	9080	9080	9080	0
380	20240802	144800	256926180	9080	9080	9080	9080	120
381	20240802	144700	255836580	9080	9080	9080	9080	116
382	20240802	144600	254783300	9120	9120	9120	9120	0
383	20240802	144500	254783300	9120	9120	9120	9120	0
384	20240802	144400	254783300	9120	9120	9120	9080	8
385	20240802	144300	254710580	9080	9080	9080	9080	1
386	20240802	144200	254701500	9120	9120	9120	9120	0
387	20240802	144100	254701500	9120	9120	9120	9120	1
388	20240802	144000	254692380	9070	9110	9120	9070	1050
389	20240802	143900	245166390	9110	9110	9110	9110	0
390	20240802	143800	245166390	9110	9110	9110	9110	0
391	20240802	143700	245166390	9110	9110	9110	9110	1
392	20240802	143600	245157280	9100	9100	9100	9100	0
393	20240802	143500	245157280	9100	9100	9100	9100	0
394	20240802	143400	245157280	9100	9100	9100	9100	10
395	20240802	143300	245066280	9120	9120	9120	9120	0
396	20240802	143200	245066280	9120	9120	9120	9120	0
397	20240802	143100	245066280	9120	9120	9120	9120	0
398	20240802	143000	245066280	9120	9120	9120	9120	4
399	20240802	142900	245029800	9120	9120	9120	9120	0
400	20240802	142800	245029800	9120	9120	9120	9120	0
401	20240802	142700	245029800	9120	9120	9120	9120	0
402	20240802	142600	245029800	9120	9120	9120	9120	0
403	20240802	142500	245029800	9120	9120	9120	9120	0
404	20240802	142400	245029800	9120	9120	9120	9120	0
405	20240802	142300	245029800	9120	9120	9120	9120	0
406	20240802	142200	245029800	9120	9120	9120	9120	0
407	20240802	142100	245029800	9120	9130	9130	9120	20
408	20240802	142000	244847300	9130	9130	9130	9130	0
409	20240802	141900	244847300	9130	9130	9130	9130	0
410	20240802	141800	244847300	9130	9130	9130	9130	0
411	20240802	141700	244847300	9130	9130	9130	9130	0
412	20240802	141600	244847300	9130	9130	9130	9130	0
413	20240802	141500	244847300	9130	9130	9130	9130	0
414	20240802	141400	244847300	9130	9110	9130	9110	1276
415	20240802	141300	233201650	9110	9110	9110	9110	0
416	20240802	141200	233201650	9110	9110	9110	9110	0
417	20240802	141100	233201650	9110	9110	9110	9110	0
418	20240802	141000	233201650	9110	9110	9110	9110	0
419	20240802	140900	233201650	9110	9110	9110	9110	1
420	20240802	140800	233192540	9060	9060	9060	9060	0
421	20240802	140700	233192540	9060	9060	9060	9060	0
422	20240802	140600	233192540	9060	9060	9060	9060	0
423	20240802	140500	233192540	9060	9090	9090	9060	400
424	20240802	140400	229563520	9120	9120	9120	9120	0
425	20240802	140300	229563520	9120	9120	9120	9120	0
426	20240802	140200	229563520	9120	9120	9120	9120	0
427	20240802	140100	229563520	9120	9120	9120	9120	11
428	20240802	140000	229463200	9120	9120	9120	9120	0
429	20240802	135900	229463200	9120	9120	9120	9120	0
430	20240802	135800	229463200	9120	9120	9120	9120	1
431	20240802	135700	229454080	9120	9120	9120	9120	0
432	20240802	135600	229454080	9120	9120	9120	9120	0
433	20240802	135500	229454080	9120	9120	9120	9120	10
434	20240802	135400	229362880	9120	9120	9120	9120	1
435	20240802	135300	229353760	9120	9120	9120	9120	0
436	20240802	135200	229353760	9120	9120	9120	9120	0
437	20240802	135100	229353760	9120	9120	9120	9120	1
438	20240802	135000	229344640	9120	9120	9120	9120	0
439	20240802	134900	229344640	9120	9120	9120	9120	0
440	20240802	134800	229344640	9120	9120	9120	9120	1
441	20240802	134700	229335520	9090	9090	9090	9090	0
442	20240802	134600	229335520	9090	9090	9090	9090	150
443	20240802	134500	227972020	9090	9090	9090	9090	0
444	20240802	134400	227972020	9090	9090	9090	9090	0
445	20240802	134300	227972020	9090	9120	9120	9090	265
446	20240802	134200	225563020	9120	9120	9120	9120	1
447	20240802	134100	225553900	9090	9090	9090	9090	0
448	20240802	134000	225553900	9090	9090	9090	9090	0
449	20240802	133900	225553900	9090	9090	9090	9090	0
450	20240802	133800	225553900	9090	9090	9090	9090	0
451	20240802	133700	225553900	9090	9090	9090	9090	0
452	20240802	133600	225553900	9090	9120	9120	9090	201
453	20240802	133500	223726780	9090	9090	9090	9090	0
454	20240802	133400	223726780	9090	9090	9090	9090	1
455	20240802	133300	223717690	9120	9120	9120	9120	0
456	20240802	133200	223717690	9120	9120	9120	9120	0
457	20240802	133100	223717690	9120	9120	9120	9120	0
458	20240802	133000	223717690	9120	9120	9120	9120	1
459	20240802	132900	223708570	9120	9120	9120	9120	0
460	20240802	132800	223708570	9120	9120	9120	9120	0
461	20240802	132700	223708570	9120	9120	9120	9120	0
462	20240802	132600	223708570	9120	9120	9120	9120	0
463	20240802	132500	223708570	9120	9120	9120	9120	0
464	20240802	132400	223708570	9120	9120	9120	9120	1
465	20240802	132300	223699450	9080	9080	9080	9080	0
466	20240802	132200	223699450	9080	9080	9080	9080	1
467	20240802	132100	223690370	9080	9080	9080	9080	0
468	20240802	132000	223690370	9080	9080	9080	9080	19
469	20240802	131900	223517850	9120	9120	9120	9120	0
470	20240802	131800	223517850	9120	9120	9120	9120	1
471	20240802	131700	223508730	9120	9120	9120	9120	0
472	20240802	131600	223508730	9120	9120	9120	9120	0
473	20240802	131500	223508730	9120	9120	9120	9120	0
474	20240802	131400	223508730	9120	9120	9120	9120	0
475	20240802	131300	223508730	9120	9120	9120	9120	0
476	20240802	131200	223508730	9120	9120	9120	9120	1
477	20240802	131100	223499610	9150	9150	9150	9150	0
478	20240802	131000	223499610	9150	9150	9150	9150	0
479	20240802	130900	223499610	9150	9150	9150	9150	0
480	20240802	130800	223499610	9150	9150	9150	9150	0
481	20240802	130700	223499610	9150	9150	9150	9150	0
482	20240802	130600	223499610	9150	9130	9150	9130	50
483	20240802	130500	223043090	9130	9130	9130	9130	0
484	20240802	130400	223043090	9130	9130	9130	9130	1
485	20240802	130300	223033960	9130	9130	9130	9130	0
486	20240802	130200	223033960	9130	9130	9130	9130	0
487	20240802	130100	223033960	9130	9130	9130	9130	0
488	20240802	130000	223033960	9130	9130	9130	9130	1
489	20240802	125900	223024830	9130	9130	9130	9130	0
490	20240802	125800	223024830	9130	9130	9130	9130	450
491	20240802	125700	218916330	9130	9130	9130	9130	10
492	20240802	125600	218825030	9130	9130	9130	9130	0
493	20240802	125500	218825030	9130	9130	9130	9130	0
494	20240802	125400	218825030	9130	9130	9130	9130	1
495	20240802	125300	218815900	9070	9070	9070	9070	0
496	20240802	125200	218815900	9070	9080	9080	9070	85
497	20240802	125100	218044710	9110	9110	9110	9110	0
498	20240802	125000	218044710	9110	9110	9110	9110	5
499	20240802	124900	217999160	9130	9130	9130	9130	0
500	20240802	124800	217999160	9130	9130	9130	9130	1
501	20240802	124700	217990030	9100	9100	9100	9100	29
502	20240802	124600	217726130	9130	9130	9130	9130	0
503	20240802	124500	217726130	9130	9100	9130	9100	114
504	20240802	124400	216686660	9100	9100	9100	9100	150
505	20240802	124300	215321660	9080	9080	9080	9080	0
506	20240802	124200	215321660	9080	9080	9080	9080	0
507	20240802	124100	215321660	9080	9080	9080	9080	1
508	20240802	124000	215312580	9090	9090	9090	9090	0
509	20240802	123900	215312580	9090	9090	9090	9090	0
510	20240802	123800	215312580	9090	9090	9090	9090	10
511	20240802	123700	215221680	9040	9040	9040	9040	0
512	20240802	123600	215221680	9040	9050	9050	9040	207
513	20240802	123500	213349880	9050	9050	9050	9050	0
514	20240802	123400	213349880	9050	9050	9050	9050	0
515	20240802	123300	213349880	9050	9050	9050	9050	0
516	20240802	123200	213349880	9050	9050	9050	9050	0
517	20240802	123100	213349880	9050	9050	9050	9050	0
518	20240802	123000	213349880	9050	9050	9050	9050	0
519	20240802	122900	213349880	9050	9050	9050	9050	0
520	20240802	122800	213349880	9050	9050	9050	9050	0
521	20240802	122700	213349880	9050	9050	9050	9050	0
522	20240802	122600	213349880	9050	9050	9050	9050	0
523	20240802	122500	213349880	9050	9050	9050	9050	0
524	20240802	122400	213349880	9050	9050	9050	9050	300
525	20240802	122300	210634880	9040	9040	9040	9040	0
526	20240802	122200	210634880	9040	9040	9040	9040	0
527	20240802	122100	210634880	9040	9050	9050	9040	1182
528	20240802	122000	199941180	9050	9050	9050	9050	0
529	20240802	121900	199941180	9050	9050	9050	9050	0
530	20240802	121800	199941180	9050	9050	9050	9050	190
531	20240802	121700	198221680	9050	9050	9050	9050	0
532	20240802	121600	198221680	9050	9050	9050	9050	210
533	20240802	121500	196321180	9050	9050	9050	9050	0
534	20240802	121400	196321180	9050	9050	9050	9050	5
535	20240802	121300	196275930	9050	9050	9050	9050	400
536	20240802	121200	192655930	9040	9040	9040	9040	0
537	20240802	121100	192655930	9040	9040	9040	9040	0
538	20240802	121000	192655930	9040	9040	9040	9040	0
539	20240802	120900	192655930	9040	9040	9040	9040	0
540	20240802	120800	192655930	9040	9040	9040	9040	0
541	20240802	120700	192655930	9040	9040	9040	9040	0
542	20240802	120600	192655930	9040	9040	9040	9040	0
543	20240802	120500	192655930	9040	9040	9040	9040	0
544	20240802	120400	192655930	9040	9040	9040	9040	0
545	20240802	120300	192655930	9040	9040	9040	9040	0
546	20240802	120200	192655930	9040	9040	9040	9040	0
547	20240802	120100	192655930	9040	9040	9040	9040	0
548	20240802	120000	192655930	9040	9050	9050	9040	300
549	20240802	115900	189941770	9040	9040	9040	9040	0
550	20240802	115800	189941770	9040	9040	9040	9040	0
551	20240802	115700	189941770	9040	9040	9040	9040	0
552	20240802	115600	189941770	9040	9040	9040	9040	0
553	20240802	115500	189941770	9040	9040	9040	9040	0
554	20240802	115400	189941770	9040	9040	9040	9040	5
555	20240802	115300	189896570	9040	9040	9040	9040	0
556	20240802	115200	189896570	9040	9040	9040	9040	0
557	20240802	115100	189896570	9040	9040	9040	9040	0
558	20240802	115000	189896570	9040	9040	9040	9040	0
559	20240802	114900	189896570	9040	9040	9040	9040	0
560	20240802	114800	189896570	9040	9040	9040	9040	0
561	20240802	114700	189896570	9040	9040	9040	9040	0
562	20240802	114600	189896570	9040	9040	9040	9040	1102
563	20240802	114500	179934490	9040	9040	9040	9040	0
564	20240802	114400	179934490	9040	9060	9060	9040	4865
565	20240802	114300	135940510	9100	9100	9100	9100	0
566	20240802	114200	135940510	9100	9100	9100	9100	0
567	20240802	114100	135940510	9100	9100	9100	9100	0
568	20240802	114000	135940510	9100	9100	9100	9100	0
569	20240802	113900	135940510	9100	9100	9100	9100	0
570	20240802	113800	135940510	9100	9100	9100	9100	1
571	20240802	113700	135931410	9050	9050	9050	9050	0
572	20240802	113600	135931410	9050	9050	9050	9050	0
573	20240802	113500	135931410	9050	9060	9060	9050	1500
574	20240802	113400	122356300	9050	9050	9050	9050	0
575	20240802	113300	122356300	9050	9050	9050	9050	0
576	20240802	113200	122356300	9050	9050	9050	9050	0
577	20240802	113100	122356300	9050	9050	9050	9050	0
578	20240802	113000	122356300	9050	9050	9050	9050	0
579	20240802	112900	122356300	9050	9050	9050	9050	0
580	20240802	112800	122356300	9050	9050	9050	9050	0
581	20240802	112700	122356300	9050	9050	9050	9050	0
582	20240802	112600	122356300	9050	9050	9050	9050	107
583	20240802	112500	121387950	9100	9100	9100	9100	0
584	20240802	112400	121387950	9100	9100	9100	9100	0
585	20240802	112300	121387950	9100	9100	9100	9100	0
586	20240802	112200	121387950	9100	9100	9100	9100	0
587	20240802	112100	121387950	9100	9100	9100	9100	0
588	20240802	112000	121387950	9100	9100	9100	9100	0
589	20240802	111900	121387950	9100	9100	9100	9100	9
590	20240802	111800	121306050	9050	9050	9050	9050	103
591	20240802	111700	120373900	9040	9040	9040	9040	0
592	20240802	111600	120373900	9040	9040	9040	9040	0
593	20240802	111500	120373900	9040	9040	9040	9040	0
594	20240802	111400	120373900	9040	9050	9050	9040	3575
595	20240802	111300	88050590	9050	9050	9050	9050	0
596	20240802	111200	88050590	9050	9050	9050	9050	3
597	20240802	111100	88023440	9050	9050	9050	9050	0
598	20240802	111000	88023440	9050	9050	9050	9050	0
599	20240802	110900	88023440	9050	9050	9050	9050	0
600	20240802	110800	88023440	9050	9050	9050	9050	0
601	20240802	110700	88023440	9050	9050	9050	9050	0
602	20240802	110600	88023440	9050	9050	9050	9050	0
603	20240802	110500	88023440	9050	9050	9050	9050	0
604	20240802	110400	88023440	9050	9050	9050	9050	0
605	20240802	110300	88023440	9050	9050	9050	9050	103
606	20240802	110200	87091290	9040	9040	9040	9040	0
607	20240802	110100	87091290	9040	9040	9040	9040	0
608	20240802	110000	87091290	9040	9040	9040	9040	0
609	20240802	105900	87091290	9040	9040	9040	9040	0
610	20240802	105800	87091290	9040	9040	9040	9040	0
611	20240802	105700	87091290	9040	9040	9040	9040	0
612	20240802	105600	87091290	9040	9040	9040	9040	0
613	20240802	105500	87091290	9040	9040	9040	9040	0
614	20240802	105400	87091290	9040	9040	9040	9040	0
615	20240802	105300	87091290	9040	9070	9070	9040	292
616	20240802	105200	84447090	9080	9080	9080	9080	5
617	20240802	105100	84401690	9090	9090	9090	9090	0
618	20240802	105000	84401690	9090	9090	9090	9090	0
619	20240802	104900	84401690	9090	9090	9090	9090	0
620	20240802	104800	84401690	9090	9090	9090	9090	3
621	20240802	104700	84374420	9090	9090	9090	9090	0
622	20240802	104600	84374420	9090	9090	9090	9090	0
623	20240802	104500	84374420	9090	9090	9090	9090	0
624	20240802	104400	84374420	9090	9090	9090	9090	0
625	20240802	104300	84374420	9090	9090	9090	9090	0
626	20240802	104200	84374420	9090	9090	9090	9090	220
627	20240802	104100	82374620	9090	9060	9090	9060	267
628	20240802	104000	79955570	9090	9090	9090	9090	0
629	20240802	103900	79955570	9090	9090	9090	9090	0
630	20240802	103800	79955570	9090	9090	9090	9090	232
631	20240802	103700	77846690	9140	9140	9140	9140	1
632	20240802	103600	77837550	9130	9130	9130	9130	0
633	20240802	103500	77837550	9130	9130	9130	9130	0
634	20240802	103400	77837550	9130	9130	9130	9130	0
635	20240802	103300	77837550	9130	9130	9130	9130	0
636	20240802	103200	77837550	9130	9130	9130	9130	1
637	20240802	103100	77828420	9130	9100	9130	9050	2361
638	20240802	103000	56415810	9130	9130	9130	9130	0
639	20240802	102900	56415810	9130	9130	9130	9130	0
640	20240802	102800	56415810	9130	9130	9130	9130	0
641	20240802	102700	56415810	9130	9130	9130	9130	0
642	20240802	102600	56415810	9130	9130	9130	9130	0
643	20240802	102500	56415810	9130	9130	9130	9130	0
644	20240802	102400	56415810	9130	9130	9130	9130	0
645	20240802	102300	56415810	9130	9130	9130	9130	0
646	20240802	102200	56415810	9130	9130	9130	9130	0
647	20240802	102100	56415810	9130	9130	9130	9130	0
648	20240802	102000	56415810	9130	9130	9130	9130	0
649	20240802	101900	56415810	9130	9130	9130	9130	0
650	20240802	101800	56415810	9130	9130	9130	9130	0
651	20240802	101700	56415810	9130	9130	9130	9130	0
652	20240802	101600	56415810	9130	9130	9130	9130	0
653	20240802	101500	56415810	9130	9130	9130	9130	0
654	20240802	101400	56415810	9130	9130	9130	9130	0
655	20240802	101300	56415810	9130	9130	9130	9130	0
656	20240802	101200	56415810	9130	9130	9130	9130	0
657	20240802	101100	56415810	9130	9130	9130	9130	1
658	20240802	101000	56406680	9080	9080	9080	9080	0
659	20240802	100900	56406680	9080	9080	9080	9080	0
660	20240802	100800	56406680	9080	9080	9080	9080	0
661	20240802	100700	56406680	9080	9050	9080	9040	396
662	20240802	100600	52821250	9060	9100	9100	9060	684
663	20240802	100500	46609400	9080	9090	9090	9070	1184
664	20240802	100400	35854290	9100	9110	9110	9100	412
665	20240802	100300	32104880	9110	9110	9110	9110	0
666	20240802	100200	32104880	9110	9110	9110	9110	0
667	20240802	100100	32104880	9110	9110	9110	9110	33
668	20240802	100000	31804250	9110	9110	9110	9110	0
669	20240802	095900	31804250	9110	9110	9110	9110	5
670	20240802	095800	31758700	9110	9110	9110	9100	293
671	20240802	095700	29092330	9110	9110	9110	9110	0
672	20240802	095600	29092330	9110	9110	9110	9110	10
673	20240802	095500	29001230	9130	9130	9130	9130	0
674	20240802	095400	29001230	9130	9130	9130	9130	0
675	20240802	095300	29001230	9130	9130	9130	9130	11
676	20240802	095200	28900800	9180	9180	9180	9180	0
677	20240802	095100	28900800	9180	9180	9180	9180	0
678	20240802	095000	28900800	9180	9180	9180	9180	0
679	20240802	094900	28900800	9180	9180	9180	9180	0
680	20240802	094800	28900800	9180	9180	9180	9180	100
681	20240802	094700	27982800	9180	9180	9180	9180	200
682	20240802	094600	26146800	9180	9180	9180	9180	0
683	20240802	094500	26146800	9180	9180	9180	9180	1
684	20240802	094400	26137620	9160	9160	9160	9160	0
685	20240802	094300	26137620	9160	9160	9160	9160	1
686	20240802	094200	26128460	9080	9080	9080	9080	0
687	20240802	094100	26128460	9080	9080	9080	9080	0
688	20240802	094000	26128460	9080	9080	9080	9080	0
689	20240802	093900	26128460	9080	9080	9080	9080	0
690	20240802	093800	26128460	9080	9080	9080	9080	0
691	20240802	093700	26128460	9080	9080	9080	9080	0
692	20240802	093600	26128460	9080	9080	9080	9080	0
693	20240802	093500	26128460	9080	9080	9080	9080	0
694	20240802	093400	26128460	9080	9080	9080	9080	0
695	20240802	093300	26128460	9080	9090	9090	9080	100
696	20240802	093200	25220400	9070	9070	9070	9070	5
697	20240802	093100	25175050	9070	9070	9070	9070	50
698	20240802	093000	24721550	9080	9080	9080	9080	60
699	20240802	092900	24176750	9070	9070	9070	9070	0
700	20240802	092800	24176750	9070	9070	9070	9070	0
701	20240802	092700	24176750	9070	9070	9070	9070	8
702	20240802	092600	24104190	9080	9090	9090	9080	241
703	20240802	092500	21914910	9100	9100	9100	9100	7
704	20240802	092400	21851210	9090	9090	9090	9090	0
705	20240802	092300	21851210	9090	9100	9100	9090	245
706	20240802	092200	19621760	9100	9100	9100	9100	0
707	20240802	092100	19621760	9100	9100	9100	9100	0
708	20240802	092000	19621760	9100	9140	9140	9100	410
709	20240802	091900	15884580	9180	9180	9180	9180	101
710	20240802	091800	14957400	9140	9150	9150	9140	155
711	20240802	091700	13540650	9130	9130	9130	9130	0
712	20240802	091600	13540650	9130	9130	9130	9130	0
713	20240802	091500	13540650	9130	9130	9130	9130	0
714	20240802	091400	13540650	9130	9130	9130	9130	0
715	20240802	091300	13540650	9130	9130	9130	9130	0
716	20240802	091200	13540650	9130	9130	9130	9130	0
717	20240802	091100	13540650	9130	9130	9130	9130	0
718	20240802	091000	13540650	9130	9180	9180	9130	89
719	20240802	090900	12728030	9180	9180	9180	9180	0
720	20240802	090800	12728030	9180	9180	9180	9180	0
721	20240802	090700	12728030	9180	9180	9180	9180	0
722	20240802	090600	12728030	9180	9180	9180	9180	0
723	20240802	090500	12728030	9180	9180	9180	9180	52
724	20240802	090400	12250670	9130	9130	9130	9130	115
725	20240802	090300	11200720	9190	9190	9190	9190	3
726	20240802	090200	11173150	9120	9120	9120	9120	225
727	20240802	090100	9121150	9100	9210	9210	9100	264
728	20240802	090000	6714140	9210	9210	9220	9210	729