KissMeData/059120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193700	717437440	8890	8890	8890	8890	518
3	20240802	193600	717437440	8890	8890	8890	8890	0
4	20240802	193500	717437440	8890	8890	8890	8890	0
5	20240802	193400	717437440	8890	8890	8890	8890	0
6	20240802	193300	717437440	8890	8890	8890	8890	0
7	20240802	193200	717437440	8890	8890	8890	8890	0
8	20240802	193100	717437440	8890	8890	8890	8890	0
9	20240802	193000	717437440	8890	8890	8890	8890	0
10	20240802	192900	717437440	8890	8890	8890	8890	0
11	20240802	192800	717437440	8890	8890	8890	8890	0
12	20240802	192700	717437440	8890	8890	8890	8890	0
13	20240802	192600	717437440	8890	8890	8890	8890	0
14	20240802	192500	717437440	8890	8890	8890	8890	0
15	20240802	192400	717437440	8890	8890	8890	8890	0
16	20240802	192300	717437440	8890	8890	8890	8890	0
17	20240802	192200	717437440	8890	8890	8890	8890	0
18	20240802	192100	717437440	8890	8890	8890	8890	0
19	20240802	192000	717437440	8890	8890	8890	8890	0
20	20240802	191900	717437440	8890	8890	8890	8890	0
21	20240802	191800	717437440	8890	8890	8890	8890	0
22	20240802	191700	717437440	8890	8890	8890	8890	0
23	20240802	191600	717437440	8890	8890	8890	8890	0
24	20240802	191500	717437440	8890	8890	8890	8890	0
25	20240802	191400	717437440	8890	8890	8890	8890	0
26	20240802	191300	717437440	8890	8890	8890	8890	0
27	20240802	191200	717437440	8890	8890	8890	8890	0
28	20240802	191100	717437440	8890	8890	8890	8890	0
29	20240802	191000	717437440	8890	8890	8890	8890	0
30	20240802	190900	717437440	8890	8890	8890	8890	0
31	20240802	190800	717437440	8890	8890	8890	8890	0
32	20240802	190700	717437440	8890	8890	8890	8890	518
33	20240802	190600	717437440	8890	8890	8890	8890	0
34	20240802	190500	717437440	8890	8890	8890	8890	0
35	20240802	190400	717437440	8890	8890	8890	8890	0
36	20240802	190300	717437440	8890	8890	8890	8890	0
37	20240802	190200	717437440	8890	8890	8890	8890	0
38	20240802	190100	717437440	8890	8890	8890	8890	0
39	20240802	190000	717437440	8890	8890	8890	8890	0
40	20240802	185900	717437440	8890	8890	8890	8890	0
41	20240802	185800	717437440	8890	8890	8890	8890	0
42	20240802	185700	717437440	8890	8890	8890	8890	0
43	20240802	185600	717437440	8890	8890	8890	8890	0
44	20240802	185500	717437440	8890	8890	8890	8890	0
45	20240802	185400	717437440	8890	8890	8890	8890	0
46	20240802	185300	717437440	8890	8890	8890	8890	0
47	20240802	185200	717437440	8890	8890	8890	8890	0
48	20240802	185100	717437440	8890	8890	8890	8890	0
49	20240802	185000	717437440	8890	8890	8890	8890	0
50	20240802	184900	717437440	8890	8890	8890	8890	0
51	20240802	184800	717437440	8890	8890	8890	8890	0
52	20240802	184700	717437440	8890	8890	8890	8890	0
53	20240802	184600	717437440	8890	8890	8890	8890	0
54	20240802	184500	717437440	8890	8890	8890	8890	0
55	20240802	184400	717437440	8890	8890	8890	8890	0
56	20240802	184300	717437440	8890	8890	8890	8890	0
57	20240802	184200	717437440	8890	8890	8890	8890	0
58	20240802	184100	717437440	8890	8890	8890	8890	0
59	20240802	184000	717437440	8890	8890	8890	8890	0
60	20240802	183900	717437440	8890	8890	8890	8890	0
61	20240802	183800	717437440	8890	8890	8890	8890	0
62	20240802	183700	717437440	8890	8890	8890	8890	518
63	20240802	183600	717437440	8890	8890	8890	8890	0
64	20240802	183500	717437440	8890	8890	8890	8890	0
65	20240802	183400	717437440	8890	8890	8890	8890	0
66	20240802	183300	717437440	8890	8890	8890	8890	0
67	20240802	183200	717437440	8890	8890	8890	8890	0
68	20240802	183100	717437440	8890	8890	8890	8890	0
69	20240802	183000	717437440	8890	8890	8890	8890	0
70	20240802	182900	717437440	8890	8890	8890	8890	0
71	20240802	182800	717437440	8890	8890	8890	8890	0
72	20240802	182700	717437440	8890	8890	8890	8890	0
73	20240802	182600	717437440	8890	8890	8890	8890	0
74	20240802	182500	717437440	8890	8890	8890	8890	0
75	20240802	182400	717437440	8890	8890	8890	8890	0
76	20240802	182300	717437440	8890	8890	8890	8890	0
77	20240802	182200	717437440	8890	8890	8890	8890	0
78	20240802	182100	717437440	8890	8890	8890	8890	0
79	20240802	182000	717437440	8890	8890	8890	8890	0
80	20240802	181900	717437440	8890	8890	8890	8890	0
81	20240802	181800	717437440	8890	8890	8890	8890	0
82	20240802	181700	717437440	8890	8890	8890	8890	0
83	20240802	181600	717437440	8890	8890	8890	8890	0
84	20240802	181500	717437440	8890	8890	8890	8890	0
85	20240802	181400	717437440	8890	8890	8890	8890	0
86	20240802	181300	717437440	8890	8890	8890	8890	0
87	20240802	181200	717437440	8890	8890	8890	8890	0
88	20240802	181100	717437440	8890	8890	8890	8890	0
89	20240802	181000	717437440	8890	8890	8890	8890	0
90	20240802	180900	717437440	8890	8890	8890	8890	0
91	20240802	180800	717437440	8890	8890	8890	8890	0
92	20240802	180700	717437440	8890	8890	8890	8890	518
93	20240802	180600	717437440	8890	8890	8890	8890	0
94	20240802	180500	717437440	8890	8890	8890	8890	0
95	20240802	180400	717437440	8890	8890	8890	8890	0
96	20240802	180300	717437440	8890	8890	8890	8890	0
97	20240802	180200	717437440	8890	8890	8890	8890	0
98	20240802	180100	717437440	8890	8890	8890	8890	0
99	20240802	180000	717437440	8890	8890	8890	8890	0
100	20240802	175900	717437440	8890	8890	8890	8890	0
101	20240802	175800	717437440	8890	8890	8890	8890	0
102	20240802	175700	717437440	8890	8890	8890	8890	0
103	20240802	175600	717437440	8890	8890	8890	8890	0
104	20240802	175500	717437440	8890	8890	8890	8890	0
105	20240802	175400	717437440	8890	8890	8890	8890	0
106	20240802	175300	717437440	8890	8890	8890	8890	0
107	20240802	175200	717437440	8890	8890	8890	8890	0
108	20240802	175100	717437440	8890	8890	8890	8890	0
109	20240802	175000	717437440	8890	8890	8890	8890	0
110	20240802	174900	717437440	8890	8890	8890	8890	0
111	20240802	174800	717437440	8890	8890	8890	8890	0
112	20240802	174700	717437440	8890	8890	8890	8890	0
113	20240802	174600	717437440	8890	8890	8890	8890	0
114	20240802	174500	717437440	8890	8890	8890	8890	0
115	20240802	174400	717437440	8890	8890	8890	8890	0
116	20240802	174300	717437440	8890	8890	8890	8890	0
117	20240802	174200	717437440	8890	8890	8890	8890	0
118	20240802	174100	717437440	8890	8890	8890	8890	0
119	20240802	174000	717437440	8890	8890	8890	8890	0
120	20240802	173900	717437440	8890	8890	8890	8890	0
121	20240802	173800	717437440	8890	8890	8890	8890	0
122	20240802	173700	717437440	8890	8890	8890	8890	518
123	20240802	173600	717437440	8890	8890	8890	8890	0
124	20240802	173500	717437440	8890	8890	8890	8890	0
125	20240802	173400	717437440	8890	8890	8890	8890	0
126	20240802	173300	717437440	8890	8890	8890	8890	0
127	20240802	173200	717437440	8890	8890	8890	8890	0
128	20240802	173100	717437440	8890	8890	8890	8890	0
129	20240802	173000	717437440	8890	8890	8890	8890	0
130	20240802	172900	717437440	8890	8890	8890	8890	0
131	20240802	172800	717437440	8890	8890	8890	8890	0
132	20240802	172700	717437440	8890	8890	8890	8890	0
133	20240802	172600	717437440	8890	8890	8890	8890	0
134	20240802	172500	717437440	8890	8890	8890	8890	0
135	20240802	172400	717437440	8890	8890	8890	8890	0
136	20240802	172300	717437440	8890	8890	8890	8890	0
137	20240802	172200	717437440	8890	8890	8890	8890	0
138	20240802	172100	717437440	8890	8890	8890	8890	0
139	20240802	172000	717437440	8890	8890	8890	8890	0
140	20240802	171900	717437440	8890	8890	8890	8890	0
141	20240802	171800	717437440	8890	8890	8890	8890	0
142	20240802	171700	717437440	8890	8890	8890	8890	0
143	20240802	171600	717437440	8890	8890	8890	8890	0
144	20240802	171500	717437440	8890	8890	8890	8890	0
145	20240802	171400	717437440	8890	8890	8890	8890	0
146	20240802	171300	717437440	8890	8890	8890	8890	0
147	20240802	171200	717437440	8890	8890	8890	8890	0
148	20240802	171100	717437440	8890	8890	8890	8890	0
149	20240802	171000	717437440	8890	8890	8890	8890	0
150	20240802	170900	717437440	8890	8890	8890	8890	0
151	20240802	170800	717437440	8890	8890	8890	8890	0
152	20240802	170700	717437440	8890	8890	8890	8890	518
153	20240802	170600	717437440	8890	8890	8890	8890	0
154	20240802	170500	717437440	8890	8890	8890	8890	0
155	20240802	170400	717437440	8890	8890	8890	8890	0
156	20240802	170300	717437440	8890	8890	8890	8890	0
157	20240802	170200	717437440	8890	8890	8890	8890	0
158	20240802	170100	717437440	8890	8890	8890	8890	0
159	20240802	170000	717437440	8890	8890	8890	8890	0
160	20240802	165900	717437440	8890	8890	8890	8890	0
161	20240802	165800	717437440	8890	8890	8890	8890	0
162	20240802	165700	717437440	8890	8890	8890	8890	0
163	20240802	165600	717437440	8890	8890	8890	8890	0
164	20240802	165500	717437440	8890	8890	8890	8890	0
165	20240802	165400	717437440	8890	8890	8890	8890	0
166	20240802	165300	717437440	8890	8890	8890	8890	0
167	20240802	165200	717437440	8890	8890	8890	8890	0
168	20240802	165100	717437440	8890	8890	8890	8890	0
169	20240802	165000	717437440	8890	8890	8890	8890	0
170	20240802	164900	717437440	8890	8890	8890	8890	0
171	20240802	164800	717437440	8890	8890	8890	8890	0
172	20240802	164700	717437440	8890	8890	8890	8890	0
173	20240802	164600	717437440	8890	8890	8890	8890	0
174	20240802	164500	717437440	8890	8890	8890	8890	0
175	20240802	164400	717437440	8890	8890	8890	8890	0
176	20240802	164300	717437440	8890	8890	8890	8890	0
177	20240802	164200	717437440	8890	8890	8890	8890	0
178	20240802	164100	717437440	8890	8890	8890	8890	0
179	20240802	164000	717437440	8890	8890	8890	8890	0
180	20240802	163900	717437440	8890	8890	8890	8890	0
181	20240802	163800	717437440	8890	8890	8890	8890	0
182	20240802	163700	717437440	8890	8890	8890	8890	518
183	20240802	163600	717437440	8890	8890	8890	8890	0
184	20240802	163500	717437440	8890	8890	8890	8890	0
185	20240802	163400	717437440	8890	8890	8890	8890	0
186	20240802	163300	717437440	8890	8890	8890	8890	0
187	20240802	163200	717437440	8890	8890	8890	8890	0
188	20240802	163100	717437440	8890	8890	8890	8890	0
189	20240802	163000	717437440	8890	8890	8890	8890	0
190	20240802	162900	717437440	8890	8890	8890	8890	0
191	20240802	162800	717437440	8890	8890	8890	8890	0
192	20240802	162700	717437440	8890	8890	8890	8890	0
193	20240802	162600	717437440	8890	8890	8890	8890	0
194	20240802	162500	717437440	8890	8890	8890	8890	0
195	20240802	162400	717437440	8890	8890	8890	8890	0
196	20240802	162300	717437440	8890	8890	8890	8890	0
197	20240802	162200	717437440	8890	8890	8890	8890	0
198	20240802	162100	717437440	8890	8890	8890	8890	0
199	20240802	162000	717437440	8890	8890	8890	8890	0
200	20240802	161900	717437440	8890	8890	8890	8890	0
201	20240802	161800	717437440	8890	8890	8890	8890	0
202	20240802	161700	717437440	8890	8890	8890	8890	0
203	20240802	161600	717437440	8890	8890	8890	8890	0
204	20240802	161500	717437440	8890	8890	8890	8890	0
205	20240802	161400	717437440	8890	8890	8890	8890	0
206	20240802	161300	717437440	8890	8890	8890	8890	0
207	20240802	161200	717437440	8890	8890	8890	8890	0
208	20240802	161100	717437440	8890	8890	8890	8890	0
209	20240802	161000	717437440	8890	8890	8890	8890	0
210	20240802	160900	717437440	8890	8890	8890	8890	0
211	20240802	160800	717437440	8890	8890	8890	8890	0
212	20240802	160700	717437440	8890	8890	8890	8890	518
213	20240802	160600	717437440	8890	8890	8890	8890	0
214	20240802	160500	717437440	8890	8890	8890	8890	0
215	20240802	160400	717437440	8890	8890	8890	8890	0
216	20240802	160300	717437440	8890	8890	8890	8890	0
217	20240802	160200	717437440	8890	8890	8890	8890	0
218	20240802	160100	717437440	8890	8890	8890	8890	0
219	20240802	160000	717437440	8890	8890	8890	8890	0
220	20240802	155900	717437440	8890	8890	8890	8890	0
221	20240802	155800	717437440	8890	8890	8890	8890	0
222	20240802	155700	717437440	8890	8890	8890	8890	0
223	20240802	155600	717437440	8890	8890	8890	8890	0
224	20240802	155500	717437440	8890	8890	8890	8890	0
225	20240802	155400	717437440	8890	8890	8890	8890	0
226	20240802	155300	717437440	8890	8890	8890	8890	0
227	20240802	155200	717437440	8890	8890	8890	8890	0
228	20240802	155100	717437440	8890	8890	8890	8890	0
229	20240802	155000	717437440	8890	8890	8890	8890	0
230	20240802	154900	717437440	8890	8890	8890	8890	0
231	20240802	154800	717437440	8890	8890	8890	8890	0
232	20240802	154700	717437440	8890	8890	8890	8890	0
233	20240802	154600	717437440	8890	8890	8890	8890	0
234	20240802	154500	717437440	8890	8890	8890	8890	0
235	20240802	154400	717437440	8890	8890	8890	8890	0
236	20240802	154300	717437440	8890	8890	8890	8890	0
237	20240802	154200	717437440	8890	8890	8890	8890	0
238	20240802	154100	717437440	8890	8890	8890	8890	0
239	20240802	154000	717437440	8890	8890	8890	8890	0
240	20240802	153900	717437440	8890	8890	8890	8890	0
241	20240802	153800	717437440	8890	8890	8890	8890	0
242	20240802	153700	717437440	8890	8890	8890	8890	518
243	20240802	153600	717437440	8890	8890	8890	8890	0
244	20240802	153500	717437440	8890	8890	8890	8890	0
245	20240802	153400	717437440	8890	8890	8890	8890	0
246	20240802	153300	717437440	8890	8890	8890	8890	0
247	20240802	153200	717437440	8890	8890	8890	8890	0
248	20240802	153100	717437440	8890	8890	8890	8890	0
249	20240802	153000	717437440	8890	8890	8890	8890	518
250	20240802	152900	712832420	8890	8890	8890	8890	0
251	20240802	152800	712832420	8890	8890	8890	8890	0
252	20240802	152700	712832420	8890	8890	8890	8890	0
253	20240802	152600	712832420	8890	8890	8890	8890	0
254	20240802	152500	712832420	8890	8890	8890	8890	0
255	20240802	152400	712832420	8890	8890	8890	8890	0
256	20240802	152300	712832420	8890	8890	8890	8890	0
257	20240802	152200	712832420	8890	8890	8890	8890	0
258	20240802	152100	712832420	8890	8890	8890	8890	0
259	20240802	152000	712832420	8890	8890	8890	8890	0
260	20240802	151900	712832420	8890	8880	8890	8880	601
261	20240802	151800	707491460	8890	8890	8890	8890	30
262	20240802	151700	707224760	8890	8890	8890	8870	291
263	20240802	151600	704638570	8890	8890	8890	8890	5
264	20240802	151500	704594120	8890	8880	8890	8880	66
265	20240802	151400	704008020	8850	8850	8880	8850	174
266	20240802	151300	702466420	8840	8840	8840	8840	30
267	20240802	151200	702201220	8850	8840	8850	8840	31
268	20240802	151100	701927170	8840	8840	8840	8840	815
269	20240802	151000	694722570	8840	8860	8860	8840	2686
270	20240802	150900	670938560	8860	8860	8880	8860	623
271	20240802	150800	665418580	8860	8860	8860	8860	100
272	20240802	150700	664532580	8880	8880	8880	8870	200
273	20240802	150600	662756670	8860	8860	8860	8860	100
274	20240802	150500	661870670	8870	8870	8870	8870	1905
275	20240802	150400	644973320	8870	8870	8870	8870	0
276	20240802	150300	644973320	8870	8870	8870	8870	0
277	20240802	150200	644973320	8870	8870	8870	8870	0
278	20240802	150100	644973320	8870	8870	8870	8870	200
279	20240802	150000	643199320	8870	8870	8870	8870	0
280	20240802	145900	643199320	8870	8870	8870	8870	0
281	20240802	145800	643199320	8870	8870	8870	8870	0
282	20240802	145700	643199320	8870	8880	8880	8870	530
283	20240802	145600	638497900	8880	8880	8880	8880	98
284	20240802	145500	637627660	8890	8880	8890	8880	14
285	20240802	145400	637503240	8880	8880	8880	8880	0
286	20240802	145300	637503240	8880	8900	8900	8880	25
287	20240802	145200	637281020	8900	8900	8900	8900	0
288	20240802	145100	637281020	8900	8900	8900	8900	0
289	20240802	145000	637281020	8900	8900	8900	8900	0
290	20240802	144900	637281020	8900	8900	8900	8900	0
291	20240802	144800	637281020	8900	8900	8900	8900	2
292	20240802	144700	637263220	8870	8870	8870	8870	0
293	20240802	144600	637263220	8870	8870	8870	8870	1
294	20240802	144500	637254350	8870	8870	8870	8870	0
295	20240802	144400	637254350	8870	8870	8870	8870	0
296	20240802	144300	637254350	8870	8870	8870	8870	713
297	20240802	144200	630930040	8870	8870	8870	8870	423
298	20240802	144100	627178030	8870	8870	8870	8870	58
299	20240802	144000	626663570	8870	8870	8870	8870	153
300	20240802	143900	625306460	8890	8880	8890	8870	3530
301	20240802	143800	593963060	8880	8890	8890	8880	728
302	20240802	143700	587491190	8920	8890	8920	8890	289
303	20240802	143600	584921950	8890	8920	8920	8890	1763
304	20240802	143500	569245920	8930	8930	8930	8930	0
305	20240802	143400	569245920	8930	8900	8930	8900	117
306	20240802	143300	568204590	8930	8900	8930	8900	201
307	20240802	143200	566415660	8890	8900	8900	8890	67
308	20240802	143100	565819980	8900	8900	8900	8900	3
309	20240802	143000	565793280	8890	8890	8890	8890	20
310	20240802	142900	565615480	8930	8890	8930	8890	111
311	20240802	142800	564628370	8890	8900	8900	8890	217
312	20240802	142700	562697100	8900	8950	8950	8900	201
313	20240802	142600	560907150	8960	8960	8960	8950	3
314	20240802	142500	560880280	8900	8900	8900	8900	0
315	20240802	142400	560880280	8900	8900	8900	8900	130
316	20240802	142300	559723280	8970	8910	8970	8900	314
317	20240802	142200	556928040	8970	8970	8970	8970	0
318	20240802	142100	556928040	8970	8970	8970	8970	98
319	20240802	142000	556048980	8970	8900	8970	8900	722
320	20240802	141900	549598810	8900	8900	8900	8900	0
321	20240802	141800	549598810	8900	8920	8920	8900	63
322	20240802	141700	549037940	8930	8900	8930	8900	148
323	20240802	141600	547717740	8940	8910	8940	8910	2
324	20240802	141500	547699890	8900	8950	8950	8900	91
325	20240802	141400	546889380	8940	8940	8940	8940	28
326	20240802	141300	546639060	8950	8920	8950	8910	421
327	20240802	141200	542884840	8920	8900	8920	8900	450
328	20240802	141100	538877840	8900	8900	8900	8900	112
329	20240802	141000	537881040	8900	8900	8900	8900	113
330	20240802	140900	536875340	8890	8890	8900	8890	290
331	20240802	140800	534295990	8890	8890	8890	8890	100
332	20240802	140700	533406990	8900	8890	8900	8890	30
333	20240802	140600	533140240	8930	8930	8930	8930	0
334	20240802	140500	533140240	8930	8900	8930	8900	111
335	20240802	140400	532149460	8930	8930	8930	8930	0
336	20240802	140300	532149460	8930	8930	8930	8930	10
337	20240802	140200	532060160	8930	8900	8930	8900	100
338	20240802	140100	531170130	8900	8900	8900	8900	51
339	20240802	140000	530716230	8930	8930	8930	8930	0
340	20240802	135900	530716230	8930	8930	8930	8930	68
341	20240802	135800	530108990	8910	8910	8910	8910	50
342	20240802	135700	529663490	8890	8890	8890	8890	0
343	20240802	135600	529663490	8890	8890	8890	8890	42
344	20240802	135500	529290110	8880	8880	8880	8880	0
345	20240802	135400	529290110	8880	8890	8890	8880	1316
346	20240802	135300	517594410	8890	8890	8890	8890	59
347	20240802	135200	517069900	8930	8930	8930	8930	0
348	20240802	135100	517069900	8930	8930	8930	8930	0
349	20240802	135000	517069900	8930	8930	8930	8930	6
350	20240802	134900	517016320	8930	8930	8930	8930	6
351	20240802	134800	516962740	8930	8930	8930	8930	1
352	20240802	134700	516953810	8890	8930	8930	8890	1050
353	20240802	134600	507617310	8930	8930	8930	8930	1
354	20240802	134500	507608380	8880	8920	8920	8880	4012
355	20240802	134400	471927750	8960	8920	8960	8920	100
356	20240802	134300	471033750	8970	8970	8970	8970	0
357	20240802	134200	471033750	8970	8970	8970	8970	0
358	20240802	134100	471033750	8970	8960	8970	8960	10
359	20240802	134000	470944130	8940	8940	8940	8940	0
360	20240802	133900	470944130	8940	8940	8940	8940	971
361	20240802	133800	462263390	8940	8910	8940	8910	101
362	20240802	133700	461363450	8910	8940	8940	8910	161
363	20240802	133600	459927440	8940	8940	8940	8940	234
364	20240802	133500	457835480	8940	8940	8940	8940	166
365	20240802	133400	456351440	8940	8940	8940	8940	150
366	20240802	133300	455010440	8940	8940	8940	8940	27
367	20240802	133200	454769060	8980	8940	8980	8940	42
368	20240802	133100	454392640	8940	8940	8940	8940	1
369	20240802	133000	454383700	8940	8930	8940	8930	116
370	20240802	132900	453346670	8940	8940	8940	8940	0
371	20240802	132800	453346670	8940	8920	8940	8920	1500
372	20240802	132700	439955930	8920	8910	8920	8910	6
373	20240802	132600	439902460	8910	8910	8910	8910	0
374	20240802	132500	439902460	8910	8910	8910	8910	0
375	20240802	132400	439902460	8910	8910	8910	8910	10
376	20240802	132300	439813360	8910	8910	8910	8910	0
377	20240802	132200	439813360	8910	8910	8910	8910	0
378	20240802	132100	439813360	8910	8910	8910	8910	244
379	20240802	132000	437639320	8910	8910	8910	8910	13
380	20240802	131900	437523490	8910	8910	8910	8910	10
381	20240802	131800	437434390	8910	8910	8910	8910	0
382	20240802	131700	437434390	8910	8910	8910	8910	0
383	20240802	131600	437434390	8910	8910	8910	8910	0
384	20240802	131500	437434390	8910	8910	8910	8910	10
385	20240802	131400	437345290	8910	8910	8910	8910	1
386	20240802	131300	437336380	8910	8910	8910	8910	1
387	20240802	131200	437327470	8900	8900	8900	8900	47
388	20240802	131100	436909170	8900	8900	8900	8900	56
389	20240802	131000	436410770	8890	8890	8890	8890	0
390	20240802	130900	436410770	8890	8890	8890	8890	0
391	20240802	130800	436410770	8890	8900	8900	8890	150
392	20240802	130700	435076760	8900	8900	8900	8900	200
393	20240802	130600	433296760	8910	8910	8910	8910	10
394	20240802	130500	433207660	8900	8900	8900	8900	0
395	20240802	130400	433207660	8900	8900	8900	8900	0
396	20240802	130300	433207660	8900	8900	8900	8900	10
397	20240802	130200	433118660	8910	8910	8910	8910	0
398	20240802	130100	433118660	8910	8910	8910	8910	0
399	20240802	130000	433118660	8910	8910	8910	8910	1
400	20240802	125900	433109750	8910	8900	8910	8900	493
401	20240802	125800	428721960	8900	8900	8900	8900	260
402	20240802	125700	426407960	8900	8900	8900	8900	723
403	20240802	125600	419973260	8910	8910	8910	8910	328
404	20240802	125500	417050780	8910	8910	8910	8910	199
405	20240802	125400	415277690	8910	8910	8910	8910	654
406	20240802	125300	409450550	8910	8910	8910	8910	0
407	20240802	125200	409450550	8910	8910	8910	8910	0
408	20240802	125100	409450550	8910	8910	8910	8910	0
409	20240802	125000	409450550	8910	8910	8910	8910	23
410	20240802	124900	409245620	8910	8910	8910	8910	222
411	20240802	124800	407267600	8910	8910	8910	8910	0
412	20240802	124700	407267600	8910	8910	8910	8910	20
413	20240802	124600	407089400	8890	8890	8890	8890	0
414	20240802	124500	407089400	8890	8890	8890	8890	10
415	20240802	124400	407000500	8890	8890	8890	8890	112
416	20240802	124300	406004820	8890	8890	8890	8890	0
417	20240802	124200	406004820	8890	8890	8890	8890	0
418	20240802	124100	406004820	8890	8890	8890	8890	424
419	20240802	124000	402235460	8890	8890	8890	8890	0
420	20240802	123900	402235460	8890	8890	8890	8890	0
421	20240802	123800	402235460	8890	8890	8890	8890	0
422	20240802	123700	402235460	8890	8890	8890	8890	201
423	20240802	123600	400448570	8890	8890	8890	8890	200
424	20240802	123500	398670570	8890	8900	8900	8890	200
425	20240802	123400	396892520	8890	8890	8890	8890	0
426	20240802	123300	396892520	8890	8910	8910	8890	107
427	20240802	123200	395941150	8900	8900	8900	8900	171
428	20240802	123100	394419250	8900	8900	8900	8900	1
429	20240802	123000	394410350	8900	8910	8910	8900	14
430	20240802	122900	394285740	8890	8890	8890	8890	283
431	20240802	122800	391769870	8890	8890	8900	8890	602
432	20240802	122700	386418070	8900	8900	8900	8900	60
433	20240802	122600	385884070	8900	8900	8900	8900	0
434	20240802	122500	385884070	8900	8900	8900	8900	21
435	20240802	122400	385697170	8900	8900	8900	8900	59
436	20240802	122300	385172070	8910	8910	8910	8910	0
437	20240802	122200	385172070	8910	8910	8910	8910	0
438	20240802	122100	385172070	8910	8910	8910	8910	0
439	20240802	122000	385172070	8910	8910	8910	8910	10
440	20240802	121900	385082970	8910	8910	8910	8910	2
441	20240802	121800	385065150	8900	8910	8910	8900	121
442	20240802	121700	383988150	8910	8910	8910	8910	62
443	20240802	121600	383435730	8910	8910	8910	8910	145
444	20240802	121500	382143780	8910	8910	8910	8910	0
445	20240802	121400	382143780	8910	8900	8910	8900	300
446	20240802	121300	379471780	8900	8900	8900	8900	105
447	20240802	121200	378537280	8900	8900	8900	8900	2
448	20240802	121100	378519480	8900	8900	8900	8900	85
449	20240802	121000	377762980	8900	8900	8900	8900	0
450	20240802	120900	377762980	8900	8890	8900	8890	58
451	20240802	120800	377246800	8890	8890	8890	8890	300
452	20240802	120700	374579800	8900	8900	8900	8900	20
453	20240802	120600	374401800	8900	8900	8900	8900	3
454	20240802	120500	374375100	8900	8900	8900	8900	15
455	20240802	120400	374241600	8910	8910	8910	8910	1
456	20240802	120300	374232690	8900	8900	8900	8900	1
457	20240802	120200	374223790	8910	8910	8910	8910	0
458	20240802	120100	374223790	8910	8910	8910	8910	1
459	20240802	120000	374214880	8910	8890	8910	8890	602
460	20240802	115900	368863070	8890	8890	8890	8890	0
461	20240802	115800	368863070	8890	8890	8890	8890	182
462	20240802	115700	367245090	8890	8890	8890	8890	697
463	20240802	115600	361048760	8890	8890	8890	8890	0
464	20240802	115500	361048760	8890	8890	8890	8890	3
465	20240802	115400	361022090	8880	8880	8880	8880	229
466	20240802	115300	358988570	8890	8880	8890	8880	9
467	20240802	115200	358908610	8890	8890	8890	8880	302
468	20240802	115100	356226300	8890	8890	8890	8890	135
469	20240802	115000	355026150	8880	8890	8900	8880	72
470	20240802	114900	354386550	8890	8920	8920	8880	113
471	20240802	114800	353382660	8880	8910	8910	8880	7515
472	20240802	114700	286507500	8920	8920	8920	8920	5
473	20240802	114600	286462900	8910	8910	8910	8910	0
474	20240802	114500	286462900	8910	8910	8910	8910	0
475	20240802	114400	286462900	8910	8910	8910	8910	45
476	20240802	114300	286061950	8930	8930	8930	8930	0
477	20240802	114200	286061950	8930	8930	8930	8930	2
478	20240802	114100	286044090	8930	8930	8930	8930	0
479	20240802	114000	286044090	8930	8930	8930	8930	0
480	20240802	113900	286044090	8930	8930	8930	8930	1
481	20240802	113800	286035160	8910	8910	8910	8910	0
482	20240802	113700	286035160	8910	8910	8910	8910	260
483	20240802	113600	283718560	8910	8910	8910	8910	400
484	20240802	113500	280154560	8910	8910	8910	8910	0
485	20240802	113400	280154560	8910	8910	8910	8910	210
486	20240802	113300	278283460	8910	8920	8920	8910	532
487	20240802	113200	273538040	8930	8940	8940	8930	1411
488	20240802	113100	260935960	8940	8940	8940	8940	10
489	20240802	113000	260846560	8950	8950	8950	8950	14
490	20240802	112900	260721260	8940	8950	8950	8940	6
491	20240802	112800	260667610	8930	8930	8930	8930	0
492	20240802	112700	260667610	8930	8950	8950	8930	299
493	20240802	112600	257997360	8930	8950	8950	8930	1100
494	20240802	112500	248172360	8940	8940	8940	8940	338
495	20240802	112400	245150640	8960	8940	8960	8940	155
496	20240802	112300	243764920	8950	8950	8950	8950	1
497	20240802	112200	243755970	8960	8940	8970	8940	374
498	20240802	112100	240412000	8940	8940	8940	8940	786
499	20240802	112000	233385160	8950	8950	8950	8950	0
500	20240802	111900	233385160	8950	8950	8950	8950	1314
501	20240802	111800	221624860	8950	8950	8950	8950	0
502	20240802	111700	221624860	8950	8950	8950	8950	0
503	20240802	111600	221624860	8950	8960	8960	8950	152
504	20240802	111500	220264440	8960	8970	8970	8960	45
505	20240802	111400	219860990	8970	8970	8970	8970	0
506	20240802	111300	219860990	8970	8970	8970	8970	51
507	20240802	111200	219403520	8990	8990	8990	8990	0
508	20240802	111100	219403520	8990	8990	8990	8990	0
509	20240802	111000	219403520	8990	8990	8990	8990	0
510	20240802	110900	219403520	8990	8990	8990	8990	1
511	20240802	110800	219394530	8950	8950	8950	8950	0
512	20240802	110700	219394530	8950	8950	8950	8950	0
513	20240802	110600	219394530	8950	8950	8950	8950	41
514	20240802	110500	219027580	8950	8950	8950	8950	59
515	20240802	110400	218499530	8950	8950	8950	8950	0
516	20240802	110300	218499530	8950	8960	8970	8950	427
517	20240802	110200	214674540	8970	8970	8970	8970	0
518	20240802	110100	214674540	8970	8970	8970	8970	0
519	20240802	110000	214674540	8970	8970	8970	8970	20
520	20240802	105900	214495140	8980	8980	8980	8980	0
521	20240802	105800	214495140	8980	8980	8980	8980	68
522	20240802	105700	213884500	8980	8980	8980	8980	0
523	20240802	105600	213884500	8980	8980	8980	8980	67
524	20240802	105500	213282840	8960	8960	8960	8960	101
525	20240802	105400	212377880	8980	8970	8980	8960	223
526	20240802	105300	210378040	8970	8980	8980	8970	94
527	20240802	105200	209534220	8970	8970	8970	8970	0
528	20240802	105100	209534220	8970	8970	8970	8970	0
529	20240802	105000	209534220	8970	8970	8970	8970	138
530	20240802	104900	208296360	8970	8970	8970	8970	157
531	20240802	104800	206888070	8970	8970	8980	8970	497
532	20240802	104700	202429020	8970	8970	8970	8970	175
533	20240802	104600	200859270	8960	8960	8960	8960	6
534	20240802	104500	200805510	8960	8960	8960	8960	120
535	20240802	104400	199730310	8960	8960	8960	8960	38
536	20240802	104300	199389830	8960	8960	8960	8960	43
537	20240802	104200	199004550	8960	8960	8960	8960	0
538	20240802	104100	199004550	8960	8960	8960	8960	5
539	20240802	104000	198959750	8960	8960	8960	8960	20
540	20240802	103900	198780550	8960	8960	8960	8960	5
541	20240802	103800	198735750	8960	8960	8960	8960	15
542	20240802	103700	198601350	8960	8960	8960	8960	3
543	20240802	103600	198574470	8960	8960	8960	8960	2
544	20240802	103500	198556550	8960	8960	8960	8960	0
545	20240802	103400	198556550	8960	8960	8960	8960	112
546	20240802	103300	197553030	8970	8970	8970	8970	20
547	20240802	103200	197373630	8970	8960	8970	8960	22
548	20240802	103100	197176490	8960	8960	8960	8960	19
549	20240802	103000	197006250	8960	8960	8960	8960	1
550	20240802	102900	196997290	8960	8960	8960	8960	80
551	20240802	102800	196280490	8960	8960	8960	8960	20
552	20240802	102700	196101290	8960	8960	8960	8960	69
553	20240802	102600	195483050	8970	8970	8970	8970	30
554	20240802	102500	195213950	8960	8960	8960	8960	30
555	20240802	102400	194945150	8960	8990	8990	8960	268
556	20240802	102300	192543250	8990	8970	8990	8970	103
557	20240802	102200	191619300	8970	8970	8970	8970	100
558	20240802	102100	190722300	8970	8970	8970	8970	0
559	20240802	102000	190722300	8970	8970	8970	8970	100
560	20240802	101900	189825300	8990	8970	8990	8970	215
561	20240802	101800	187896730	8990	8990	8990	8990	109
562	20240802	101700	186916820	8960	8960	8960	8960	0
563	20240802	101600	186916820	8960	8960	8960	8960	0
564	20240802	101500	186916820	8960	8960	8960	8960	25
565	20240802	101400	186692820	8970	8960	8980	8960	841
566	20240802	101300	179148420	8960	8960	8960	8960	0
567	20240802	101200	179148420	8960	8960	8960	8960	53
568	20240802	101100	178673540	8960	8960	8960	8960	0
569	20240802	101000	178673540	8960	8950	8960	8940	287
570	20240802	100900	176105340	8940	8940	8940	8940	214
571	20240802	100800	174192180	8930	8930	8930	8930	0
572	20240802	100700	174192180	8930	8930	8930	8930	176
573	20240802	100600	172620500	8930	8930	8930	8930	0
574	20240802	100500	172620500	8930	8930	8930	8930	30
575	20240802	100400	172352600	8940	8940	8940	8940	25
576	20240802	100300	172129100	8930	8940	8940	8930	69
577	20240802	100200	171512820	8940	8940	8940	8940	1
578	20240802	100100	171503880	8900	8910	8910	8900	50
579	20240802	100000	171058860	8900	8900	8900	8900	0
580	20240802	095900	171058860	8900	8910	8910	8900	105
581	20240802	095800	170123360	8900	8920	8960	8900	2112
582	20240802	095700	151309600	8960	8920	8960	8920	571
583	20240802	095600	146216240	8960	8960	8960	8960	1
584	20240802	095500	146207280	8960	8910	8960	8910	901
585	20240802	095400	138179320	8960	8950	8960	8950	145
586	20240802	095300	136881370	8930	8920	8950	8920	120
587	20240802	095200	135810570	8920	8930	8930	8920	523
588	20240802	095100	131145380	8930	8930	8930	8930	0
589	20240802	095000	131145380	8930	8920	8930	8920	69
590	20240802	094900	130529780	8940	8940	8940	8940	0
591	20240802	094800	130529780	8940	8920	8940	8920	279
592	20240802	094700	128040100	8930	8930	8930	8930	40
593	20240802	094600	127682900	8930	8930	8930	8930	3
594	20240802	094500	127656110	8920	8920	8920	8920	0
595	20240802	094400	127656110	8920	8940	8940	8920	783
596	20240802	094300	120670420	8940	8940	8940	8940	12
597	20240802	094200	120563140	8940	8950	8950	8940	316
598	20240802	094100	117736670	8980	8980	8980	8980	0
599	20240802	094000	117736670	8980	8980	8980	8980	0
600	20240802	093900	117736670	8980	9010	9020	8970	214
601	20240802	093800	115812940	9010	9020	9020	9010	104
602	20240802	093700	114874900	8970	8970	8970	8970	0
603	20240802	093600	114874900	8970	8970	8970	8970	21
604	20240802	093500	114686530	8970	8970	8970	8970	70
605	20240802	093400	114058630	8970	8970	8970	8970	6
606	20240802	093300	114004810	8970	8970	8970	8970	50
607	20240802	093200	113556310	8970	8960	8970	8960	142
608	20240802	093100	112283960	8960	8960	8960	8960	53
609	20240802	093000	111809080	8940	8940	8940	8940	40
610	20240802	092900	111451480	8960	8950	8960	8950	2
611	20240802	092800	111433570	8920	8920	8920	8920	314
612	20240802	092700	108632690	8920	8910	8920	8910	122
613	20240802	092600	107544470	8910	8920	8920	8910	369
614	20240802	092500	104256630	8920	8930	8930	8920	538
615	20240802	092400	99454770	8940	8930	8970	8930	156
616	20240802	092300	98061600	8930	8930	8930	8930	246
617	20240802	092200	95864820	8930	8930	8930	8930	250
618	20240802	092100	93632320	8980	8980	8980	8980	10
619	20240802	092000	93542520	8930	8930	8930	8930	150
620	20240802	091900	92203020	8930	8960	8960	8930	2325
621	20240802	091800	71405110	8970	8970	8970	8970	108
622	20240802	091700	70436350	8970	8980	8980	8970	500
623	20240802	091600	65950950	8980	8980	8980	8980	208
624	20240802	091500	64083110	9030	9030	9030	9030	5
625	20240802	091400	64037960	8980	8980	8980	8980	158
626	20240802	091300	62619120	8980	8980	8980	8980	0
627	20240802	091200	62619120	8980	8990	8990	8970	643
628	20240802	091100	56844540	8980	8990	8990	8970	2079
629	20240802	091000	38175770	8990	9010	9010	8990	1476
630	20240802	090900	24897590	9060	9060	9060	9060	0
631	20240802	090800	24897590	9060	9050	9060	9050	111
632	20240802	090700	23892390	9070	9070	9070	9070	312
633	20240802	090600	21062550	9070	9070	9070	9070	298
634	20240802	090500	18359690	9000	9000	9000	9000	0
635	20240802	090400	18359690	9000	9000	9000	9000	23
636	20240802	090300	18152690	9010	9040	9040	8950	1008
637	20240802	090200	9062330	9040	9150	9150	9040	302
638	20240802	090100	6329140	9050	9050	9050	9050	114
639	20240802	090000	5297440	9040	9040	9040	9040	586