KissMeData/334890/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210900	389928760	5280	5280	5280	5280	822
3	20240802	210800	389928760	5280	5280	5280	5280	0
4	20240802	210700	389928760	5280	5280	5280	5280	0
5	20240802	210600	389928760	5280	5280	5280	5280	0
6	20240802	210500	389928760	5280	5280	5280	5280	0
7	20240802	210400	389928760	5280	5280	5280	5280	0
8	20240802	210300	389928760	5280	5280	5280	5280	0
9	20240802	210200	389928760	5280	5280	5280	5280	0
10	20240802	210100	389928760	5280	5280	5280	5280	0
11	20240802	210000	389928760	5280	5280	5280	5280	0
12	20240802	205900	389928760	5280	5280	5280	5280	0
13	20240802	205800	389928760	5280	5280	5280	5280	0
14	20240802	205700	389928760	5280	5280	5280	5280	0
15	20240802	205600	389928760	5280	5280	5280	5280	0
16	20240802	205500	389928760	5280	5280	5280	5280	0
17	20240802	205400	389928760	5280	5280	5280	5280	0
18	20240802	205300	389928760	5280	5280	5280	5280	0
19	20240802	205200	389928760	5280	5280	5280	5280	0
20	20240802	205100	389928760	5280	5280	5280	5280	0
21	20240802	205000	389928760	5280	5280	5280	5280	0
22	20240802	204900	389928760	5280	5280	5280	5280	0
23	20240802	204800	389928760	5280	5280	5280	5280	0
24	20240802	204700	389928760	5280	5280	5280	5280	0
25	20240802	204600	389928760	5280	5280	5280	5280	0
26	20240802	204500	389928760	5280	5280	5280	5280	0
27	20240802	204400	389928760	5280	5280	5280	5280	0
28	20240802	204300	389928760	5280	5280	5280	5280	0
29	20240802	204200	389928760	5280	5280	5280	5280	0
30	20240802	204100	389928760	5280	5280	5280	5280	0
31	20240802	204000	389928760	5280	5280	5280	5280	0
32	20240802	203900	389928760	5280	5280	5280	5280	822
33	20240802	203800	389928760	5280	5280	5280	5280	0
34	20240802	203700	389928760	5280	5280	5280	5280	0
35	20240802	203600	389928760	5280	5280	5280	5280	0
36	20240802	203500	389928760	5280	5280	5280	5280	0
37	20240802	203400	389928760	5280	5280	5280	5280	0
38	20240802	203300	389928760	5280	5280	5280	5280	0
39	20240802	203200	389928760	5280	5280	5280	5280	0
40	20240802	203100	389928760	5280	5280	5280	5280	0
41	20240802	203000	389928760	5280	5280	5280	5280	0
42	20240802	202900	389928760	5280	5280	5280	5280	0
43	20240802	202800	389928760	5280	5280	5280	5280	0
44	20240802	202700	389928760	5280	5280	5280	5280	0
45	20240802	202600	389928760	5280	5280	5280	5280	0
46	20240802	202500	389928760	5280	5280	5280	5280	0
47	20240802	202400	389928760	5280	5280	5280	5280	0
48	20240802	202300	389928760	5280	5280	5280	5280	0
49	20240802	202200	389928760	5280	5280	5280	5280	0
50	20240802	202100	389928760	5280	5280	5280	5280	0
51	20240802	202000	389928760	5280	5280	5280	5280	0
52	20240802	201900	389928760	5280	5280	5280	5280	0
53	20240802	201800	389928760	5280	5280	5280	5280	0
54	20240802	201700	389928760	5280	5280	5280	5280	0
55	20240802	201600	389928760	5280	5280	5280	5280	0
56	20240802	201500	389928760	5280	5280	5280	5280	0
57	20240802	201400	389928760	5280	5280	5280	5280	0
58	20240802	201300	389928760	5280	5280	5280	5280	0
59	20240802	201200	389928760	5280	5280	5280	5280	0
60	20240802	201100	389928760	5280	5280	5280	5280	0
61	20240802	201000	389928760	5280	5280	5280	5280	0
62	20240802	200900	389928760	5280	5280	5280	5280	822
63	20240802	200800	389928760	5280	5280	5280	5280	0
64	20240802	200700	389928760	5280	5280	5280	5280	0
65	20240802	200600	389928760	5280	5280	5280	5280	0
66	20240802	200500	389928760	5280	5280	5280	5280	0
67	20240802	200400	389928760	5280	5280	5280	5280	0
68	20240802	200300	389928760	5280	5280	5280	5280	0
69	20240802	200200	389928760	5280	5280	5280	5280	0
70	20240802	200100	389928760	5280	5280	5280	5280	0
71	20240802	200000	389928760	5280	5280	5280	5280	0
72	20240802	195900	389928760	5280	5280	5280	5280	0
73	20240802	195800	389928760	5280	5280	5280	5280	0
74	20240802	195700	389928760	5280	5280	5280	5280	0
75	20240802	195600	389928760	5280	5280	5280	5280	0
76	20240802	195500	389928760	5280	5280	5280	5280	0
77	20240802	195400	389928760	5280	5280	5280	5280	0
78	20240802	195300	389928760	5280	5280	5280	5280	0
79	20240802	195200	389928760	5280	5280	5280	5280	0
80	20240802	195100	389928760	5280	5280	5280	5280	0
81	20240802	195000	389928760	5280	5280	5280	5280	0
82	20240802	194900	389928760	5280	5280	5280	5280	0
83	20240802	194800	389928760	5280	5280	5280	5280	0
84	20240802	194700	389928760	5280	5280	5280	5280	0
85	20240802	194600	389928760	5280	5280	5280	5280	0
86	20240802	194500	389928760	5280	5280	5280	5280	0
87	20240802	194400	389928760	5280	5280	5280	5280	0
88	20240802	194300	389928760	5280	5280	5280	5280	0
89	20240802	194200	389928760	5280	5280	5280	5280	0
90	20240802	194100	389928760	5280	5280	5280	5280	0
91	20240802	194000	389928760	5280	5280	5280	5280	0
92	20240802	193900	389928760	5280	5280	5280	5280	822
93	20240802	193800	389928760	5280	5280	5280	5280	0
94	20240802	193700	389928760	5280	5280	5280	5280	0
95	20240802	193600	389928760	5280	5280	5280	5280	0
96	20240802	193500	389928760	5280	5280	5280	5280	0
97	20240802	193400	389928760	5280	5280	5280	5280	0
98	20240802	193300	389928760	5280	5280	5280	5280	0
99	20240802	193200	389928760	5280	5280	5280	5280	0
100	20240802	193100	389928760	5280	5280	5280	5280	0
101	20240802	193000	389928760	5280	5280	5280	5280	0
102	20240802	192900	389928760	5280	5280	5280	5280	0
103	20240802	192800	389928760	5280	5280	5280	5280	0
104	20240802	192700	389928760	5280	5280	5280	5280	0
105	20240802	192600	389928760	5280	5280	5280	5280	0
106	20240802	192500	389928760	5280	5280	5280	5280	0
107	20240802	192400	389928760	5280	5280	5280	5280	0
108	20240802	192300	389928760	5280	5280	5280	5280	0
109	20240802	192200	389928760	5280	5280	5280	5280	0
110	20240802	192100	389928760	5280	5280	5280	5280	0
111	20240802	192000	389928760	5280	5280	5280	5280	0
112	20240802	191900	389928760	5280	5280	5280	5280	0
113	20240802	191800	389928760	5280	5280	5280	5280	0
114	20240802	191700	389928760	5280	5280	5280	5280	0
115	20240802	191600	389928760	5280	5280	5280	5280	0
116	20240802	191500	389928760	5280	5280	5280	5280	0
117	20240802	191400	389928760	5280	5280	5280	5280	0
118	20240802	191300	389928760	5280	5280	5280	5280	0
119	20240802	191200	389928760	5280	5280	5280	5280	0
120	20240802	191100	389928760	5280	5280	5280	5280	0
121	20240802	191000	389928760	5280	5280	5280	5280	0
122	20240802	190900	389928760	5280	5280	5280	5280	822
123	20240802	190800	389928760	5280	5280	5280	5280	0
124	20240802	190700	389928760	5280	5280	5280	5280	0
125	20240802	190600	389928760	5280	5280	5280	5280	0
126	20240802	190500	389928760	5280	5280	5280	5280	0
127	20240802	190400	389928760	5280	5280	5280	5280	0
128	20240802	190300	389928760	5280	5280	5280	5280	0
129	20240802	190200	389928760	5280	5280	5280	5280	0
130	20240802	190100	389928760	5280	5280	5280	5280	0
131	20240802	190000	389928760	5280	5280	5280	5280	0
132	20240802	185900	389928760	5280	5280	5280	5280	0
133	20240802	185800	389928760	5280	5280	5280	5280	0
134	20240802	185700	389928760	5280	5280	5280	5280	0
135	20240802	185600	389928760	5280	5280	5280	5280	0
136	20240802	185500	389928760	5280	5280	5280	5280	0
137	20240802	185400	389928760	5280	5280	5280	5280	0
138	20240802	185300	389928760	5280	5280	5280	5280	0
139	20240802	185200	389928760	5280	5280	5280	5280	0
140	20240802	185100	389928760	5280	5280	5280	5280	0
141	20240802	185000	389928760	5280	5280	5280	5280	0
142	20240802	184900	389928760	5280	5280	5280	5280	0
143	20240802	184800	389928760	5280	5280	5280	5280	0
144	20240802	184700	389928760	5280	5280	5280	5280	0
145	20240802	184600	389928760	5280	5280	5280	5280	0
146	20240802	184500	389928760	5280	5280	5280	5280	0
147	20240802	184400	389928760	5280	5280	5280	5280	0
148	20240802	184300	389928760	5280	5280	5280	5280	0
149	20240802	184200	389928760	5280	5280	5280	5280	0
150	20240802	184100	389928760	5280	5280	5280	5280	0
151	20240802	184000	389928760	5280	5280	5280	5280	0
152	20240802	183900	389928760	5280	5280	5280	5280	822
153	20240802	183800	389928760	5280	5280	5280	5280	0
154	20240802	183700	389928760	5280	5280	5280	5280	0
155	20240802	183600	389928760	5280	5280	5280	5280	0
156	20240802	183500	389928760	5280	5280	5280	5280	0
157	20240802	183400	389928760	5280	5280	5280	5280	0
158	20240802	183300	389928760	5280	5280	5280	5280	0
159	20240802	183200	389928760	5280	5280	5280	5280	0
160	20240802	183100	389928760	5280	5280	5280	5280	0
161	20240802	183000	389928760	5280	5280	5280	5280	0
162	20240802	182900	389928760	5280	5280	5280	5280	0
163	20240802	182800	389928760	5280	5280	5280	5280	0
164	20240802	182700	389928760	5280	5280	5280	5280	0
165	20240802	182600	389928760	5280	5280	5280	5280	0
166	20240802	182500	389928760	5280	5280	5280	5280	0
167	20240802	182400	389928760	5280	5280	5280	5280	0
168	20240802	182300	389928760	5280	5280	5280	5280	0
169	20240802	182200	389928760	5280	5280	5280	5280	0
170	20240802	182100	389928760	5280	5280	5280	5280	0
171	20240802	182000	389928760	5280	5280	5280	5280	0
172	20240802	181900	389928760	5280	5280	5280	5280	0
173	20240802	181800	389928760	5280	5280	5280	5280	0
174	20240802	181700	389928760	5280	5280	5280	5280	0
175	20240802	181600	389928760	5280	5280	5280	5280	0
176	20240802	181500	389928760	5280	5280	5280	5280	0
177	20240802	181400	389928760	5280	5280	5280	5280	0
178	20240802	181300	389928760	5280	5280	5280	5280	0
179	20240802	181200	389928760	5280	5280	5280	5280	0
180	20240802	181100	389928760	5280	5280	5280	5280	0
181	20240802	181000	389928760	5280	5280	5280	5280	0
182	20240802	180900	389928760	5280	5280	5280	5280	822
183	20240802	180800	389928760	5280	5280	5280	5280	0
184	20240802	180700	389928760	5280	5280	5280	5280	0
185	20240802	180600	389928760	5280	5280	5280	5280	0
186	20240802	180500	389928760	5280	5280	5280	5280	0
187	20240802	180400	389928760	5280	5280	5280	5280	0
188	20240802	180300	389928760	5280	5280	5280	5280	0
189	20240802	180200	389928760	5280	5280	5280	5280	0
190	20240802	180100	389928760	5280	5280	5280	5280	0
191	20240802	180000	389928760	5280	5280	5280	5280	0
192	20240802	175900	389928760	5280	5280	5280	5280	0
193	20240802	175800	389928760	5280	5280	5280	5280	0
194	20240802	175700	389928760	5280	5280	5280	5280	0
195	20240802	175600	389928760	5280	5280	5280	5280	0
196	20240802	175500	389928760	5280	5280	5280	5280	0
197	20240802	175400	389928760	5280	5280	5280	5280	0
198	20240802	175300	389928760	5280	5280	5280	5280	0
199	20240802	175200	389928760	5280	5280	5280	5280	0
200	20240802	175100	389928760	5280	5280	5280	5280	0
201	20240802	175000	389928760	5280	5280	5280	5280	0
202	20240802	174900	389928760	5280	5280	5280	5280	0
203	20240802	174800	389928760	5280	5280	5280	5280	0
204	20240802	174700	389928760	5280	5280	5280	5280	0
205	20240802	174600	389928760	5280	5280	5280	5280	0
206	20240802	174500	389928760	5280	5280	5280	5280	0
207	20240802	174400	389928760	5280	5280	5280	5280	0
208	20240802	174300	389928760	5280	5280	5280	5280	0
209	20240802	174200	389928760	5280	5280	5280	5280	0
210	20240802	174100	389928760	5280	5280	5280	5280	0
211	20240802	174000	389928760	5280	5280	5280	5280	0
212	20240802	173900	389928760	5280	5280	5280	5280	822
213	20240802	173800	389928760	5280	5280	5280	5280	0
214	20240802	173700	389928760	5280	5280	5280	5280	0
215	20240802	173600	389928760	5280	5280	5280	5280	0
216	20240802	173500	389928760	5280	5280	5280	5280	0
217	20240802	173400	389928760	5280	5280	5280	5280	0
218	20240802	173300	389928760	5280	5280	5280	5280	0
219	20240802	173200	389928760	5280	5280	5280	5280	0
220	20240802	173100	389928760	5280	5280	5280	5280	0
221	20240802	173000	389928760	5280	5280	5280	5280	0
222	20240802	172900	389928760	5280	5280	5280	5280	0
223	20240802	172800	389928760	5280	5280	5280	5280	0
224	20240802	172700	389928760	5280	5280	5280	5280	0
225	20240802	172600	389928760	5280	5280	5280	5280	0
226	20240802	172500	389928760	5280	5280	5280	5280	0
227	20240802	172400	389928760	5280	5280	5280	5280	0
228	20240802	172300	389928760	5280	5280	5280	5280	0
229	20240802	172200	389928760	5280	5280	5280	5280	0
230	20240802	172100	389928760	5280	5280	5280	5280	0
231	20240802	172000	389928760	5280	5280	5280	5280	0
232	20240802	171900	389928760	5280	5280	5280	5280	0
233	20240802	171800	389928760	5280	5280	5280	5280	0
234	20240802	171700	389928760	5280	5280	5280	5280	0
235	20240802	171600	389928760	5280	5280	5280	5280	0
236	20240802	171500	389928760	5280	5280	5280	5280	0
237	20240802	171400	389928760	5280	5280	5280	5280	0
238	20240802	171300	389928760	5280	5280	5280	5280	0
239	20240802	171200	389928760	5280	5280	5280	5280	0
240	20240802	171100	389928760	5280	5280	5280	5280	0
241	20240802	171000	389928760	5280	5280	5280	5280	0
242	20240802	170900	389928760	5280	5280	5280	5280	822
243	20240802	170800	389928760	5280	5280	5280	5280	0
244	20240802	170700	389928760	5280	5280	5280	5280	0
245	20240802	170600	389928760	5280	5280	5280	5280	0
246	20240802	170500	389928760	5280	5280	5280	5280	0
247	20240802	170400	389928760	5280	5280	5280	5280	0
248	20240802	170300	389928760	5280	5280	5280	5280	0
249	20240802	170200	389928760	5280	5280	5280	5280	0
250	20240802	170100	389928760	5280	5280	5280	5280	0
251	20240802	170000	389928760	5280	5280	5280	5280	0
252	20240802	165900	389928760	5280	5280	5280	5280	0
253	20240802	165800	389928760	5280	5280	5280	5280	0
254	20240802	165700	389928760	5280	5280	5280	5280	0
255	20240802	165600	389928760	5280	5280	5280	5280	0
256	20240802	165500	389928760	5280	5280	5280	5280	0
257	20240802	165400	389928760	5280	5280	5280	5280	0
258	20240802	165300	389928760	5280	5280	5280	5280	0
259	20240802	165200	389928760	5280	5280	5280	5280	0
260	20240802	165100	389928760	5280	5280	5280	5280	0
261	20240802	165000	389928760	5280	5280	5280	5280	0
262	20240802	164900	389928760	5280	5280	5280	5280	0
263	20240802	164800	389928760	5280	5280	5280	5280	0
264	20240802	164700	389928760	5280	5280	5280	5280	0
265	20240802	164600	389928760	5280	5280	5280	5280	0
266	20240802	164500	389928760	5280	5280	5280	5280	0
267	20240802	164400	389928760	5280	5280	5280	5280	0
268	20240802	164300	389928760	5280	5280	5280	5280	0
269	20240802	164200	389928760	5280	5280	5280	5280	0
270	20240802	164100	389928760	5280	5280	5280	5280	0
271	20240802	164000	389928760	5280	5280	5280	5280	0
272	20240802	163900	389928760	5280	5280	5280	5280	822
273	20240802	163800	389928760	5280	5280	5280	5280	0
274	20240802	163700	389928760	5280	5280	5280	5280	0
275	20240802	163600	389928760	5280	5280	5280	5280	0
276	20240802	163500	389928760	5280	5280	5280	5280	0
277	20240802	163400	389928760	5280	5280	5280	5280	0
278	20240802	163300	389928760	5280	5280	5280	5280	0
279	20240802	163200	389928760	5280	5280	5280	5280	0
280	20240802	163100	389928760	5280	5280	5280	5280	0
281	20240802	163000	389928760	5280	5280	5280	5280	0
282	20240802	162900	389928760	5280	5280	5280	5280	0
283	20240802	162800	389928760	5280	5280	5280	5280	0
284	20240802	162700	389928760	5280	5280	5280	5280	0
285	20240802	162600	389928760	5280	5280	5280	5280	0
286	20240802	162500	389928760	5280	5280	5280	5280	0
287	20240802	162400	389928760	5280	5280	5280	5280	0
288	20240802	162300	389928760	5280	5280	5280	5280	0
289	20240802	162200	389928760	5280	5280	5280	5280	0
290	20240802	162100	389928760	5280	5280	5280	5280	0
291	20240802	162000	389928760	5280	5280	5280	5280	0
292	20240802	161900	389928760	5280	5280	5280	5280	0
293	20240802	161800	389928760	5280	5280	5280	5280	0
294	20240802	161700	389928760	5280	5280	5280	5280	0
295	20240802	161600	389928760	5280	5280	5280	5280	0
296	20240802	161500	389928760	5280	5280	5280	5280	0
297	20240802	161400	389928760	5280	5280	5280	5280	0
298	20240802	161300	389928760	5280	5280	5280	5280	0
299	20240802	161200	389928760	5280	5280	5280	5280	0
300	20240802	161100	389928760	5280	5280	5280	5280	0
301	20240802	161000	389928760	5280	5280	5280	5280	0
302	20240802	160900	389928760	5280	5280	5280	5280	822
303	20240802	160800	389928760	5280	5280	5280	5280	0
304	20240802	160700	389928760	5280	5280	5280	5280	0
305	20240802	160600	389928760	5280	5280	5280	5280	0
306	20240802	160500	389928760	5280	5280	5280	5280	0
307	20240802	160400	389928760	5280	5280	5280	5280	0
308	20240802	160300	389928760	5280	5280	5280	5280	0
309	20240802	160200	389928760	5280	5280	5280	5280	0
310	20240802	160100	389928760	5280	5280	5280	5280	0
311	20240802	160000	389928760	5280	5280	5280	5280	0
312	20240802	155900	389928760	5280	5280	5280	5280	0
313	20240802	155800	389928760	5280	5280	5280	5280	0
314	20240802	155700	389928760	5280	5280	5280	5280	0
315	20240802	155600	389928760	5280	5280	5280	5280	0
316	20240802	155500	389928760	5280	5280	5280	5280	0
317	20240802	155400	389928760	5280	5280	5280	5280	0
318	20240802	155300	389928760	5280	5280	5280	5280	0
319	20240802	155200	389928760	5280	5280	5280	5280	0
320	20240802	155100	389928760	5280	5280	5280	5280	0
321	20240802	155000	389928760	5280	5280	5280	5280	0
322	20240802	154900	389928760	5280	5280	5280	5280	0
323	20240802	154800	389928760	5280	5280	5280	5280	0
324	20240802	154700	389928760	5280	5280	5280	5280	0
325	20240802	154600	389928760	5280	5280	5280	5280	0
326	20240802	154500	389928760	5280	5280	5280	5280	0
327	20240802	154400	389928760	5280	5280	5280	5280	0
328	20240802	154300	389928760	5280	5280	5280	5280	0
329	20240802	154200	389928760	5280	5280	5280	5280	0
330	20240802	154100	389928760	5280	5280	5280	5280	0
331	20240802	154000	389928760	5280	5280	5280	5280	0
332	20240802	153900	389928760	5280	5280	5280	5280	822
333	20240802	153800	389928760	5280	5280	5280	5280	0
334	20240802	153700	389928760	5280	5280	5280	5280	0
335	20240802	153600	389928760	5280	5280	5280	5280	0
336	20240802	153500	389928760	5280	5280	5280	5280	0
337	20240802	153400	389928760	5280	5280	5280	5280	0
338	20240802	153300	389928760	5280	5280	5280	5280	0
339	20240802	153200	389928760	5280	5280	5280	5280	0
340	20240802	153100	389928760	5280	5280	5280	5280	0
341	20240802	153000	389928760	5280	5280	5280	5280	822
342	20240802	152900	385588600	5280	5280	5280	5280	0
343	20240802	152800	385588600	5280	5280	5280	5280	0
344	20240802	152700	385588600	5280	5280	5280	5280	0
345	20240802	152600	385588600	5280	5280	5280	5280	0
346	20240802	152500	385588600	5280	5280	5280	5280	0
347	20240802	152400	385588600	5280	5280	5280	5280	0
348	20240802	152300	385588600	5280	5280	5280	5280	0
349	20240802	152200	385588600	5280	5280	5280	5280	0
350	20240802	152100	385588600	5280	5280	5280	5280	0
351	20240802	152000	385588600	5280	5280	5280	5280	0
352	20240802	151900	385588600	5280	5280	5280	5280	9
353	20240802	151800	385541080	5290	5280	5290	5280	181
354	20240802	151700	384585330	5280	5280	5280	5280	21
355	20240802	151600	384474450	5290	5290	5290	5290	197
356	20240802	151500	383432320	5290	5290	5290	5290	202
357	20240802	151400	382363740	5280	5280	5290	5280	204
358	20240802	151300	381284830	5290	5290	5290	5290	100
359	20240802	151200	380755830	5290	5280	5290	5280	312
360	20240802	151100	379105930	5280	5280	5280	5280	0
361	20240802	151000	379105930	5280	5280	5280	5280	115
362	20240802	150900	378498730	5280	5280	5280	5280	56
363	20240802	150800	378203050	5280	5280	5280	5280	100
364	20240802	150700	377675050	5280	5280	5280	5280	620
365	20240802	150600	374401450	5280	5280	5280	5280	57
366	20240802	150500	374100490	5280	5280	5280	5280	263
367	20240802	150400	372711850	5280	5290	5290	5280	277
368	20240802	150300	371247090	5280	5280	5280	5280	0
369	20240802	150200	371247090	5280	5280	5280	5280	57
370	20240802	150100	370946130	5280	5280	5280	5280	115
371	20240802	150000	370338930	5280	5280	5280	5280	0
372	20240802	145900	370338930	5280	5280	5280	5280	58
373	20240802	145800	370032690	5290	5290	5290	5290	121
374	20240802	145700	369392600	5280	5270	5280	5270	385
375	20240802	145600	367361030	5280	5280	5280	5280	183
376	20240802	145500	366394790	5280	5290	5290	5270	224
377	20240802	145400	365211650	5290	5290	5290	5290	100
378	20240802	145300	364682650	5290	5290	5290	5290	100
379	20240802	145200	364153650	5290	5290	5290	5290	1
380	20240802	145100	364148360	5290	5290	5290	5290	100
381	20240802	145000	363619360	5290	5290	5290	5290	300
382	20240802	144900	362032360	5300	5300	5300	5300	43
383	20240802	144800	361804460	5290	5290	5290	5290	5696
384	20240802	144700	331672620	5280	5280	5280	5280	57
385	20240802	144600	331371660	5280	5290	5290	5280	132
386	20240802	144500	330673700	5280	5290	5290	5280	315
387	20240802	144400	329009500	5280	5280	5280	5280	100
388	20240802	144300	328481500	5290	5290	5290	5290	101
389	20240802	144200	327947210	5270	5270	5270	5270	57
390	20240802	144100	327646820	5270	5270	5270	5270	0
391	20240802	144000	327646820	5270	5290	5290	5270	836
392	20240802	143900	323231370	5290	5290	5290	5290	200
393	20240802	143800	322173370	5290	5290	5290	5290	100
394	20240802	143700	321644370	5280	5280	5280	5280	0
395	20240802	143600	321644370	5280	5280	5280	5280	58
396	20240802	143500	321338130	5280	5280	5280	5280	0
397	20240802	143400	321338130	5280	5280	5280	5280	87
398	20240802	143300	320878770	5290	5290	5290	5290	150
399	20240802	143200	320085270	5290	5290	5290	5290	100
400	20240802	143100	319556270	5290	5290	5290	5290	200
401	20240802	143000	318498270	5290	5290	5290	5290	200
402	20240802	142900	317440270	5290	5290	5290	5290	281
403	20240802	142800	315953780	5290	5290	5290	5290	27
404	20240802	142700	315810950	5280	5280	5280	5280	58
405	20240802	142600	315504710	5290	5290	5290	5290	1
406	20240802	142500	315499420	5280	5280	5280	5280	115
407	20240802	142400	314892220	5280	5280	5280	5280	0
408	20240802	142300	314892220	5280	5270	5280	5270	1057
409	20240802	142200	309311840	5280	5280	5280	5280	495
410	20240802	142100	306698240	5280	5290	5290	5280	374
411	20240802	142000	304720350	5290	5290	5290	5290	100
412	20240802	141900	304191350	5290	5290	5290	5290	0
413	20240802	141800	304191350	5290	5290	5290	5290	100
414	20240802	141700	303662350	5290	5290	5290	5290	100
415	20240802	141600	303133350	5290	5290	5290	5290	100
416	20240802	141500	302604350	5290	5290	5290	5290	100
417	20240802	141400	302075350	5290	5290	5290	5290	142
418	20240802	141300	301324170	5290	5290	5290	5290	58
419	20240802	141200	301017350	5290	5290	5290	5290	200
420	20240802	141100	299959350	5290	5290	5290	5290	0
421	20240802	141000	299959350	5290	5290	5290	5290	58
422	20240802	140900	299652530	5290	5290	5290	5290	71
423	20240802	140800	299276940	5290	5290	5290	5290	100
424	20240802	140700	298747940	5290	5290	5290	5290	101
425	20240802	140600	298213650	5290	5290	5290	5290	100
426	20240802	140500	297684650	5290	5290	5290	5290	173
427	20240802	140400	296769480	5290	5290	5290	5290	200
428	20240802	140300	295711480	5290	5290	5290	5290	200
429	20240802	140200	294653480	5290	5290	5290	5290	0
430	20240802	140100	294653480	5290	5290	5290	5290	100
431	20240802	140000	294124480	5290	5280	5290	5280	157
432	20240802	135900	293294520	5290	5290	5290	5290	100
433	20240802	135800	292765520	5280	5290	5290	5280	260
434	20240802	135700	291390700	5290	5280	5290	5280	97
435	20240802	135600	290878150	5280	5280	5280	5280	0
436	20240802	135500	290878150	5280	5280	5280	5280	58
437	20240802	135400	290571910	5290	5290	5290	5290	140
438	20240802	135300	289831310	5290	5290	5290	5290	0
439	20240802	135200	289831310	5290	5290	5290	5290	100
440	20240802	135100	289302310	5290	5290	5290	5290	201
441	20240802	135000	288239020	5290	5290	5290	5290	1187
442	20240802	134900	281959790	5300	5300	5300	5300	200
443	20240802	134800	280899790	5300	5300	5300	5300	100
444	20240802	134700	280369790	5290	5290	5290	5290	57
445	20240802	134600	280068260	5290	5290	5290	5290	0
446	20240802	134500	280068260	5290	5290	5290	5290	58
447	20240802	134400	279761440	5290	5290	5290	5290	2985
448	20240802	134300	263970790	5290	5290	5290	5290	200
449	20240802	134200	262912790	5290	5290	5290	5290	185
450	20240802	134100	261934140	5290	5290	5290	5290	200
451	20240802	134000	260876140	5290	5280	5290	5280	157
452	20240802	133900	260046180	5280	5280	5280	5280	58
453	20240802	133800	259739940	5280	5280	5280	5280	100
454	20240802	133700	259211940	5270	5270	5270	5270	0
455	20240802	133600	259211940	5270	5270	5270	5270	57
456	20240802	133500	258911550	5270	5270	5270	5270	0
457	20240802	133400	258911550	5270	5280	5280	5270	235
458	20240802	133300	257671320	5280	5280	5280	5280	0
459	20240802	133200	257671320	5280	5280	5280	5280	57
460	20240802	133100	257370360	5280	5280	5280	5280	65
461	20240802	133000	257027160	5280	5290	5290	5280	104
462	20240802	132900	256477040	5290	5290	5290	5290	100
463	20240802	132800	255948040	5290	5290	5290	5290	0
464	20240802	132700	255948040	5290	5290	5290	5290	100
465	20240802	132600	255419040	5290	5290	5290	5290	100
466	20240802	132500	254890040	5290	5280	5290	5280	1171
467	20240802	132400	248706530	5280	5280	5280	5280	101
468	20240802	132300	248173250	5280	5270	5280	5270	158
469	20240802	132200	247339590	5270	5270	5270	5270	0
470	20240802	132100	247339590	5270	5270	5280	5270	4502
471	20240802	132000	223614030	5280	5280	5280	5280	0
472	20240802	131900	223614030	5280	5270	5280	5270	117
473	20240802	131800	222997430	5270	5270	5270	5270	0
474	20240802	131700	222997430	5270	5270	5270	5270	114
475	20240802	131600	222396650	5270	5270	5270	5270	0
476	20240802	131500	222396650	5270	5270	5270	5270	58
477	20240802	131400	222090990	5280	5280	5280	5280	50
478	20240802	131300	221826990	5280	5280	5280	5280	0
479	20240802	131200	221826990	5280	5280	5280	5280	0
480	20240802	131100	221826990	5280	5280	5280	5280	0
481	20240802	131000	221826990	5280	5280	5280	5280	0
482	20240802	130900	221826990	5280	5280	5280	5280	2
483	20240802	130800	221816430	5270	5270	5270	5270	57
484	20240802	130700	221516040	5270	5270	5270	5270	300
485	20240802	130600	219935040	5270	5270	5270	5270	115
486	20240802	130500	219328990	5270	5270	5270	5270	0
487	20240802	130400	219328990	5270	5270	5270	5270	115
488	20240802	130300	218722940	5270	5270	5270	5270	0
489	20240802	130200	218722940	5270	5270	5270	5270	115
490	20240802	130100	218116890	5270	5270	5270	5270	0
491	20240802	130000	218116890	5270	5270	5270	5270	58
492	20240802	125900	217811230	5280	5280	5280	5280	22
493	20240802	125800	217695070	5280	5280	5280	5280	14
494	20240802	125700	217621150	5280	5280	5280	5280	5
495	20240802	125600	217594750	5270	5280	5280	5270	68
496	20240802	125500	217236290	5280	5280	5280	5280	4
497	20240802	125400	217215170	5270	5270	5270	5270	57
498	20240802	125300	216914780	5280	5280	5280	5280	18
499	20240802	125200	216819740	5270	5270	5270	5270	125
500	20240802	125100	216160990	5280	5280	5280	5280	0
501	20240802	125000	216160990	5280	5280	5280	5280	2
502	20240802	124900	216150430	5270	5270	5270	5270	58
503	20240802	124800	215844770	5280	5280	5280	5280	0
504	20240802	124700	215844770	5280	5270	5280	5270	64
505	20240802	124600	215507420	5280	5280	5280	5280	0
506	20240802	124500	215507420	5280	5270	5280	5270	120
507	20240802	124400	214874970	5270	5270	5270	5270	0
508	20240802	124300	214874970	5270	5270	5270	5270	57
509	20240802	124200	214574580	5280	5280	5280	5280	37
510	20240802	124100	214379220	5270	5270	5270	5270	58
511	20240802	124000	214073560	5280	5280	5280	5280	9
512	20240802	123900	214026040	5280	5280	5280	5280	0
513	20240802	123800	214026040	5280	5280	5280	5280	0
514	20240802	123700	214026040	5280	5280	5280	5280	11
515	20240802	123600	213967960	5270	5280	5280	5270	4418
516	20240802	123500	190645080	5280	5280	5290	5280	447
517	20240802	123400	188284230	5280	5280	5280	5280	116
518	20240802	123300	187671750	5280	5280	5280	5280	171
519	20240802	123200	186768870	5280	5280	5280	5280	115
520	20240802	123100	186161670	5280	5280	5280	5280	25
521	20240802	123000	186029670	5280	5280	5280	5280	58
522	20240802	122900	185723430	5290	5290	5290	5290	1
523	20240802	122800	185718140	5280	5280	5280	5280	57
524	20240802	122700	185417180	5290	5290	5290	5290	0
525	20240802	122600	185417180	5290	5290	5290	5290	0
526	20240802	122500	185417180	5290	5290	5290	5290	1
527	20240802	122400	185411890	5290	5290	5290	5290	0
528	20240802	122300	185411890	5290	5290	5290	5290	0
529	20240802	122200	185411890	5290	5290	5290	5290	30
530	20240802	122100	185253190	5290	5280	5290	5280	125
531	20240802	122000	184593090	5280	5280	5280	5280	0
532	20240802	121900	184593090	5280	5280	5280	5280	115
533	20240802	121800	183985890	5280	5280	5280	5280	0
534	20240802	121700	183985890	5280	5280	5280	5280	115
535	20240802	121600	183378690	5280	5280	5280	5280	0
536	20240802	121500	183378690	5280	5280	5280	5280	57
537	20240802	121400	183077730	5290	5290	5290	5290	0
538	20240802	121300	183077730	5290	5290	5290	5290	3
539	20240802	121200	183061860	5290	5290	5290	5290	0
540	20240802	121100	183061860	5290	5290	5290	5290	0
541	20240802	121000	183061860	5290	5290	5290	5290	0
542	20240802	120900	183061860	5290	5290	5290	5290	0
543	20240802	120800	183061860	5290	5280	5290	5280	458
544	20240802	120700	180639620	5280	5280	5280	5280	0
545	20240802	120600	180639620	5280	5280	5280	5280	215
546	20240802	120500	179504420	5280	5280	5280	5280	0
547	20240802	120400	179504420	5280	5280	5280	5280	115
548	20240802	120300	178897220	5280	5280	5280	5280	0
549	20240802	120200	178897220	5280	5280	5280	5280	115
550	20240802	120100	178290020	5280	5280	5280	5280	0
551	20240802	120000	178290020	5280	5280	5280	5280	57
552	20240802	115900	177989060	5290	5290	5290	5290	10
553	20240802	115800	177936160	5290	5290	5290	5290	0
554	20240802	115700	177936160	5290	5290	5290	5290	10
555	20240802	115600	177883260	5290	5290	5290	5290	0
556	20240802	115500	177883260	5290	5290	5290	5290	0
557	20240802	115400	177883260	5290	5290	5290	5290	308
558	20240802	115300	176253940	5290	5280	5290	5280	143
559	20240802	115200	175498620	5280	5280	5280	5280	0
560	20240802	115100	175498620	5280	5280	5280	5280	115
561	20240802	115000	174891420	5280	5280	5280	5280	0
562	20240802	114900	174891420	5280	5280	5280	5280	57
563	20240802	114800	174590460	5290	5290	5290	5290	101
564	20240802	114700	174056170	5280	5280	5280	5280	245
565	20240802	114600	172762570	5290	5290	5290	5290	330
566	20240802	114500	171016870	5280	5280	5280	5280	57
567	20240802	114400	170715910	5290	5290	5290	5290	0
568	20240802	114300	170715910	5290	5290	5290	5290	0
569	20240802	114200	170715910	5290	5290	5290	5290	2
570	20240802	114100	170705330	5280	5280	5280	5280	2
571	20240802	114000	170694770	5290	5290	5290	5290	0
572	20240802	113900	170694770	5290	5290	5290	5290	501
573	20240802	113800	168044480	5290	5280	5290	5280	436
574	20240802	113700	165738620	5280	5280	5280	5280	95
575	20240802	113600	165237020	5280	5290	5290	5280	210
576	20240802	113500	164128120	5290	5290	5290	5290	0
577	20240802	113400	164128120	5290	5290	5290	5290	0
578	20240802	113300	164128120	5290	5290	5290	5290	1
579	20240802	113200	164122830	5290	5290	5290	5290	912
580	20240802	113100	159298350	5290	5290	5290	5290	18
581	20240802	113000	159203130	5290	5290	5290	5290	58
582	20240802	112900	158896310	5290	5290	5290	5290	0
583	20240802	112800	158896310	5290	5290	5290	5290	57
584	20240802	112700	158594780	5290	5290	5290	5290	57
585	20240802	112600	158293250	5290	5300	5300	5290	101
586	20240802	112500	157758950	5290	5290	5290	5290	106
587	20240802	112400	157198210	5290	5290	5290	5290	55
588	20240802	112300	156907260	5290	5290	5290	5290	2
589	20240802	112200	156896680	5290	5290	5290	5290	0
590	20240802	112100	156896680	5290	5290	5290	5290	633
591	20240802	112000	153548110	5290	5290	5290	5290	0
592	20240802	111900	153548110	5290	5290	5290	5290	57
593	20240802	111800	153246580	5290	5290	5290	5290	0
594	20240802	111700	153246580	5290	5290	5290	5290	58
595	20240802	111600	152939760	5290	5290	5290	5290	0
596	20240802	111500	152939760	5290	5290	5290	5290	57
597	20240802	111400	152638230	5290	5290	5290	5290	0
598	20240802	111300	152638230	5290	5290	5290	5290	88
599	20240802	111200	152172710	5290	5290	5290	5290	146
600	20240802	111100	151400370	5290	5290	5290	5290	0
601	20240802	111000	151400370	5290	5290	5290	5290	115
602	20240802	110900	150792020	5290	5290	5290	5290	0
603	20240802	110800	150792020	5290	5290	5290	5290	57
604	20240802	110700	150490490	5290	5290	5290	5290	0
605	20240802	110600	150490490	5290	5290	5290	5290	58
606	20240802	110500	150183670	5290	5290	5290	5290	30
607	20240802	110400	150024970	5290	5290	5300	5290	248
608	20240802	110300	148711170	5290	5290	5290	5290	0
609	20240802	110200	148711170	5290	5290	5290	5290	88
610	20240802	110100	148245650	5290	5290	5300	5290	150
611	20240802	110000	147451950	5290	5290	5290	5290	3362
612	20240802	105900	129666970	5290	5290	5290	5290	125
613	20240802	105800	129005720	5300	5300	5300	5300	0
614	20240802	105700	129005720	5300	5290	5300	5290	107
615	20240802	105600	128439490	5290	5300	5300	5290	28
616	20240802	105500	128291260	5290	5290	5290	5290	145
617	20240802	105400	127524210	5290	5290	5290	5290	0
618	20240802	105300	127524210	5290	5290	5290	5290	58
619	20240802	105200	127217390	5300	5300	5300	5300	6
620	20240802	105100	127185590	5290	5290	5290	5290	58
621	20240802	105000	126878770	5290	5290	5290	5290	0
622	20240802	104900	126878770	5290	5300	5300	5290	59
623	20240802	104800	126566650	5290	5290	5290	5290	0
624	20240802	104700	126566650	5290	5290	5290	5290	57
625	20240802	104600	126265120	5300	5300	5300	5300	41
626	20240802	104500	126047820	5300	5290	5300	5290	118
627	20240802	104400	125423570	5290	5300	5300	5290	302
628	20240802	104300	123822990	5300	5300	5300	5300	0
629	20240802	104200	123822990	5300	5300	5300	5300	0
630	20240802	104100	123822990	5300	5300	5300	5300	0
631	20240802	104000	123822990	5300	5290	5300	5290	58
632	20240802	103900	123516160	5300	5300	5300	5300	0
633	20240802	103800	123516160	5300	5290	5300	5290	78
634	20240802	103700	123103330	5290	5290	5290	5290	0
635	20240802	103600	123103330	5290	5290	5290	5290	115
636	20240802	103500	122494980	5290	5290	5290	5290	0
637	20240802	103400	122494980	5290	5290	5290	5290	58
638	20240802	103300	122188160	5300	5300	5300	5300	3
639	20240802	103200	122172260	5290	5290	5290	5290	117
640	20240802	103100	121553330	5290	5290	5290	5290	58
641	20240802	103000	121246510	5300	5300	5300	5300	0
642	20240802	102900	121246510	5300	5290	5300	5290	58
643	20240802	102800	120939680	5300	5300	5300	5300	641
644	20240802	102700	117542380	5300	5300	5300	5300	10
645	20240802	102600	117489380	5310	5310	5310	5310	10
646	20240802	102500	117436280	5310	5310	5310	5310	0
647	20240802	102400	117436280	5310	5310	5310	5310	0
648	20240802	102300	117436280	5310	5310	5310	5310	15
649	20240802	102200	117356630	5300	5300	5300	5300	74
650	20240802	102100	116964430	5300	5300	5300	5300	64
651	20240802	102000	116625230	5300	5300	5300	5300	118
652	20240802	101900	115999830	5300	5300	5300	5300	0
653	20240802	101800	115999830	5300	5300	5300	5300	0
654	20240802	101700	115999830	5300	5300	5300	5300	0
655	20240802	101600	115999830	5300	5290	5300	5290	92
656	20240802	101500	115512810	5290	5290	5290	5290	0
657	20240802	101400	115512810	5290	5290	5290	5290	115
658	20240802	101300	114904460	5290	5290	5290	5290	3477
659	20240802	101200	96511130	5290	5290	5290	5290	58
660	20240802	101100	96204310	5290	5290	5290	5290	1
661	20240802	101000	96199020	5290	5290	5290	5290	115
662	20240802	100900	95590670	5290	5290	5290	5290	0
663	20240802	100800	95590670	5290	5290	5290	5290	57
664	20240802	100700	95289140	5300	5300	5300	5290	1314
665	20240802	100600	88332600	5300	5300	5300	5300	115
666	20240802	100500	87723100	5300	5300	5300	5300	0
667	20240802	100400	87723100	5300	5310	5310	5300	59
668	20240802	100300	87410380	5300	5300	5300	5300	58
669	20240802	100200	87102980	5310	5310	5310	5310	0
670	20240802	100100	87102980	5310	5310	5310	5310	0
671	20240802	100000	87102980	5310	5310	5310	5310	1
672	20240802	095900	87097670	5310	5310	5310	5310	0
673	20240802	095800	87097670	5310	5310	5310	5310	0
674	20240802	095700	87097670	5310	5310	5310	5310	0
675	20240802	095600	87097670	5310	5310	5310	5310	0
676	20240802	095500	87097670	5310	5290	5310	5290	1083
677	20240802	095400	81352100	5290	5290	5290	5290	0
678	20240802	095300	81352100	5290	5290	5290	5290	115
679	20240802	095200	80743750	5290	5290	5290	5290	0
680	20240802	095100	80743750	5290	5290	5290	5290	115
681	20240802	095000	80135400	5290	5290	5290	5290	0
682	20240802	094900	80135400	5290	5300	5300	5290	1066
683	20240802	094800	74486170	5300	5300	5300	5300	502
684	20240802	094700	71825570	5310	5310	5310	5310	0
685	20240802	094600	71825570	5310	5310	5310	5310	0
686	20240802	094500	71825570	5310	5310	5310	5310	59
687	20240802	094400	71512280	5310	5310	5310	5310	12
688	20240802	094300	71448560	5310	5300	5310	5300	1020
689	20240802	094200	66033330	5290	5290	5290	5290	115
690	20240802	094100	65424980	5290	5290	5290	5290	8
691	20240802	094000	65382660	5290	5300	5300	5290	96
692	20240802	093900	64874720	5300	5300	5300	5300	110
693	20240802	093800	64291720	5300	5300	5300	5290	142
694	20240802	093700	63539340	5300	5300	5300	5300	1
695	20240802	093600	63534040	5300	5300	5300	5300	101
696	20240802	093500	62998740	5290	5290	5290	5290	76
697	20240802	093400	62596700	5300	5300	5300	5300	9
698	20240802	093300	62549000	5300	5300	5300	5300	0
699	20240802	093200	62549000	5300	5300	5300	5300	0
700	20240802	093100	62549000	5300	5300	5300	5300	0
701	20240802	093000	62549000	5300	5300	5300	5300	2
702	20240802	092900	62538400	5300	5300	5300	5300	9
703	20240802	092800	62490700	5300	5300	5300	5300	2
704	20240802	092700	62480100	5290	5290	5290	5290	700
705	20240802	092600	58777100	5290	5290	5290	5290	70
706	20240802	092500	58406800	5290	5290	5290	5290	39
707	20240802	092400	58200490	5290	5290	5290	5290	130
708	20240802	092300	57512790	5290	5290	5290	5290	180
709	20240802	092200	56560590	5290	5290	5290	5290	3439
710	20240802	092100	38368280	5290	5290	5290	5290	58
711	20240802	092000	38061460	5300	5290	5300	5290	67
712	20240802	091900	37706930	5300	5300	5300	5300	0
713	20240802	091800	37706930	5300	5290	5300	5290	70
714	20240802	091700	37336500	5290	5310	5310	5290	2044
715	20240802	091600	26512350	5300	5310	5310	5300	61
716	20240802	091500	26189000	5310	5310	5310	5310	1404
717	20240802	091400	18733760	5330	5330	5330	5330	1
718	20240802	091300	18728430	5310	5310	5310	5310	446
719	20240802	091200	16360170	5310	5310	5310	5310	58
720	20240802	091100	16052190	5310	5310	5310	5310	10
721	20240802	091000	15999090	5320	5330	5330	5320	502
722	20240802	090900	13328430	5330	5330	5330	5330	0
723	20240802	090800	13328430	5330	5320	5330	5320	606
724	20240802	090700	10099030	5320	5320	5320	5320	57
725	20240802	090600	9795790	5320	5320	5320	5320	10
726	20240802	090500	9742590	5310	5310	5310	5310	57
727	20240802	090400	9439920	5330	5330	5330	5330	16
728	20240802	090300	9354640	5320	5330	5330	5320	20
729	20240802	090200	9248230	5320	5320	5320	5320	1
730	20240802	090100	9242910	5320	5310	5320	5310	1594
731	20240802	090000	777770	5320	5340	5340	5320	146