KissMeData/376190/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211800	162759500	5290	5290	5290	5290	463
3	20240802	211700	162759500	5290	5290	5290	5290	0
4	20240802	211600	162759500	5290	5290	5290	5290	0
5	20240802	211500	162759500	5290	5290	5290	5290	0
6	20240802	211400	162759500	5290	5290	5290	5290	0
7	20240802	211300	162759500	5290	5290	5290	5290	0
8	20240802	211200	162759500	5290	5290	5290	5290	0
9	20240802	211100	162759500	5290	5290	5290	5290	0
10	20240802	211000	162759500	5290	5290	5290	5290	0
11	20240802	210900	162759500	5290	5290	5290	5290	0
12	20240802	210800	162759500	5290	5290	5290	5290	0
13	20240802	210700	162759500	5290	5290	5290	5290	0
14	20240802	210600	162759500	5290	5290	5290	5290	0
15	20240802	210500	162759500	5290	5290	5290	5290	0
16	20240802	210400	162759500	5290	5290	5290	5290	0
17	20240802	210300	162759500	5290	5290	5290	5290	0
18	20240802	210200	162759500	5290	5290	5290	5290	0
19	20240802	210100	162759500	5290	5290	5290	5290	0
20	20240802	210000	162759500	5290	5290	5290	5290	0
21	20240802	205900	162759500	5290	5290	5290	5290	0
22	20240802	205800	162759500	5290	5290	5290	5290	0
23	20240802	205700	162759500	5290	5290	5290	5290	0
24	20240802	205600	162759500	5290	5290	5290	5290	0
25	20240802	205500	162759500	5290	5290	5290	5290	0
26	20240802	205400	162759500	5290	5290	5290	5290	0
27	20240802	205300	162759500	5290	5290	5290	5290	0
28	20240802	205200	162759500	5290	5290	5290	5290	0
29	20240802	205100	162759500	5290	5290	5290	5290	0
30	20240802	205000	162759500	5290	5290	5290	5290	0
31	20240802	204900	162759500	5290	5290	5290	5290	0
32	20240802	204800	162759500	5290	5290	5290	5290	463
33	20240802	204700	162759500	5290	5290	5290	5290	0
34	20240802	204600	162759500	5290	5290	5290	5290	0
35	20240802	204500	162759500	5290	5290	5290	5290	0
36	20240802	204400	162759500	5290	5290	5290	5290	0
37	20240802	204300	162759500	5290	5290	5290	5290	0
38	20240802	204200	162759500	5290	5290	5290	5290	0
39	20240802	204100	162759500	5290	5290	5290	5290	0
40	20240802	204000	162759500	5290	5290	5290	5290	0
41	20240802	203900	162759500	5290	5290	5290	5290	0
42	20240802	203800	162759500	5290	5290	5290	5290	0
43	20240802	203700	162759500	5290	5290	5290	5290	0
44	20240802	203600	162759500	5290	5290	5290	5290	0
45	20240802	203500	162759500	5290	5290	5290	5290	0
46	20240802	203400	162759500	5290	5290	5290	5290	0
47	20240802	203300	162759500	5290	5290	5290	5290	0
48	20240802	203200	162759500	5290	5290	5290	5290	0
49	20240802	203100	162759500	5290	5290	5290	5290	0
50	20240802	203000	162759500	5290	5290	5290	5290	0
51	20240802	202900	162759500	5290	5290	5290	5290	0
52	20240802	202800	162759500	5290	5290	5290	5290	0
53	20240802	202700	162759500	5290	5290	5290	5290	0
54	20240802	202600	162759500	5290	5290	5290	5290	0
55	20240802	202500	162759500	5290	5290	5290	5290	0
56	20240802	202400	162759500	5290	5290	5290	5290	0
57	20240802	202300	162759500	5290	5290	5290	5290	0
58	20240802	202200	162759500	5290	5290	5290	5290	0
59	20240802	202100	162759500	5290	5290	5290	5290	0
60	20240802	202000	162759500	5290	5290	5290	5290	0
61	20240802	201900	162759500	5290	5290	5290	5290	0
62	20240802	201800	162759500	5290	5290	5290	5290	463
63	20240802	201700	162759500	5290	5290	5290	5290	0
64	20240802	201600	162759500	5290	5290	5290	5290	0
65	20240802	201500	162759500	5290	5290	5290	5290	0
66	20240802	201400	162759500	5290	5290	5290	5290	0
67	20240802	201300	162759500	5290	5290	5290	5290	0
68	20240802	201200	162759500	5290	5290	5290	5290	0
69	20240802	201100	162759500	5290	5290	5290	5290	0
70	20240802	201000	162759500	5290	5290	5290	5290	0
71	20240802	200900	162759500	5290	5290	5290	5290	0
72	20240802	200800	162759500	5290	5290	5290	5290	0
73	20240802	200700	162759500	5290	5290	5290	5290	0
74	20240802	200600	162759500	5290	5290	5290	5290	0
75	20240802	200500	162759500	5290	5290	5290	5290	0
76	20240802	200400	162759500	5290	5290	5290	5290	0
77	20240802	200300	162759500	5290	5290	5290	5290	0
78	20240802	200200	162759500	5290	5290	5290	5290	0
79	20240802	200100	162759500	5290	5290	5290	5290	0
80	20240802	200000	162759500	5290	5290	5290	5290	0
81	20240802	195900	162759500	5290	5290	5290	5290	0
82	20240802	195800	162759500	5290	5290	5290	5290	0
83	20240802	195700	162759500	5290	5290	5290	5290	0
84	20240802	195600	162759500	5290	5290	5290	5290	0
85	20240802	195500	162759500	5290	5290	5290	5290	0
86	20240802	195400	162759500	5290	5290	5290	5290	0
87	20240802	195300	162759500	5290	5290	5290	5290	0
88	20240802	195200	162759500	5290	5290	5290	5290	0
89	20240802	195100	162759500	5290	5290	5290	5290	0
90	20240802	195000	162759500	5290	5290	5290	5290	0
91	20240802	194900	162759500	5290	5290	5290	5290	0
92	20240802	194800	162759500	5290	5290	5290	5290	463
93	20240802	194700	162759500	5290	5290	5290	5290	0
94	20240802	194600	162759500	5290	5290	5290	5290	0
95	20240802	194500	162759500	5290	5290	5290	5290	0
96	20240802	194400	162759500	5290	5290	5290	5290	0
97	20240802	194300	162759500	5290	5290	5290	5290	0
98	20240802	194200	162759500	5290	5290	5290	5290	0
99	20240802	194100	162759500	5290	5290	5290	5290	0
100	20240802	194000	162759500	5290	5290	5290	5290	0
101	20240802	193900	162759500	5290	5290	5290	5290	0
102	20240802	193800	162759500	5290	5290	5290	5290	0
103	20240802	193700	162759500	5290	5290	5290	5290	0
104	20240802	193600	162759500	5290	5290	5290	5290	0
105	20240802	193500	162759500	5290	5290	5290	5290	0
106	20240802	193400	162759500	5290	5290	5290	5290	0
107	20240802	193300	162759500	5290	5290	5290	5290	0
108	20240802	193200	162759500	5290	5290	5290	5290	0
109	20240802	193100	162759500	5290	5290	5290	5290	0
110	20240802	193000	162759500	5290	5290	5290	5290	0
111	20240802	192900	162759500	5290	5290	5290	5290	0
112	20240802	192800	162759500	5290	5290	5290	5290	0
113	20240802	192700	162759500	5290	5290	5290	5290	0
114	20240802	192600	162759500	5290	5290	5290	5290	0
115	20240802	192500	162759500	5290	5290	5290	5290	0
116	20240802	192400	162759500	5290	5290	5290	5290	0
117	20240802	192300	162759500	5290	5290	5290	5290	0
118	20240802	192200	162759500	5290	5290	5290	5290	0
119	20240802	192100	162759500	5290	5290	5290	5290	0
120	20240802	192000	162759500	5290	5290	5290	5290	0
121	20240802	191900	162759500	5290	5290	5290	5290	0
122	20240802	191800	162759500	5290	5290	5290	5290	463
123	20240802	191700	162759500	5290	5290	5290	5290	0
124	20240802	191600	162759500	5290	5290	5290	5290	0
125	20240802	191500	162759500	5290	5290	5290	5290	0
126	20240802	191400	162759500	5290	5290	5290	5290	0
127	20240802	191300	162759500	5290	5290	5290	5290	0
128	20240802	191200	162759500	5290	5290	5290	5290	0
129	20240802	191100	162759500	5290	5290	5290	5290	0
130	20240802	191000	162759500	5290	5290	5290	5290	0
131	20240802	190900	162759500	5290	5290	5290	5290	0
132	20240802	190800	162759500	5290	5290	5290	5290	0
133	20240802	190700	162759500	5290	5290	5290	5290	0
134	20240802	190600	162759500	5290	5290	5290	5290	0
135	20240802	190500	162759500	5290	5290	5290	5290	0
136	20240802	190400	162759500	5290	5290	5290	5290	0
137	20240802	190300	162759500	5290	5290	5290	5290	0
138	20240802	190200	162759500	5290	5290	5290	5290	0
139	20240802	190100	162759500	5290	5290	5290	5290	0
140	20240802	190000	162759500	5290	5290	5290	5290	0
141	20240802	185900	162759500	5290	5290	5290	5290	0
142	20240802	185800	162759500	5290	5290	5290	5290	0
143	20240802	185700	162759500	5290	5290	5290	5290	0
144	20240802	185600	162759500	5290	5290	5290	5290	0
145	20240802	185500	162759500	5290	5290	5290	5290	0
146	20240802	185400	162759500	5290	5290	5290	5290	0
147	20240802	185300	162759500	5290	5290	5290	5290	0
148	20240802	185200	162759500	5290	5290	5290	5290	0
149	20240802	185100	162759500	5290	5290	5290	5290	0
150	20240802	185000	162759500	5290	5290	5290	5290	0
151	20240802	184900	162759500	5290	5290	5290	5290	0
152	20240802	184800	162759500	5290	5290	5290	5290	463
153	20240802	184700	162759500	5290	5290	5290	5290	0
154	20240802	184600	162759500	5290	5290	5290	5290	0
155	20240802	184500	162759500	5290	5290	5290	5290	0
156	20240802	184400	162759500	5290	5290	5290	5290	0
157	20240802	184300	162759500	5290	5290	5290	5290	0
158	20240802	184200	162759500	5290	5290	5290	5290	0
159	20240802	184100	162759500	5290	5290	5290	5290	0
160	20240802	184000	162759500	5290	5290	5290	5290	0
161	20240802	183900	162759500	5290	5290	5290	5290	0
162	20240802	183800	162759500	5290	5290	5290	5290	0
163	20240802	183700	162759500	5290	5290	5290	5290	0
164	20240802	183600	162759500	5290	5290	5290	5290	0
165	20240802	183500	162759500	5290	5290	5290	5290	0
166	20240802	183400	162759500	5290	5290	5290	5290	0
167	20240802	183300	162759500	5290	5290	5290	5290	0
168	20240802	183200	162759500	5290	5290	5290	5290	0
169	20240802	183100	162759500	5290	5290	5290	5290	0
170	20240802	183000	162759500	5290	5290	5290	5290	0
171	20240802	182900	162759500	5290	5290	5290	5290	0
172	20240802	182800	162759500	5290	5290	5290	5290	0
173	20240802	182700	162759500	5290	5290	5290	5290	0
174	20240802	182600	162759500	5290	5290	5290	5290	0
175	20240802	182500	162759500	5290	5290	5290	5290	0
176	20240802	182400	162759500	5290	5290	5290	5290	0
177	20240802	182300	162759500	5290	5290	5290	5290	0
178	20240802	182200	162759500	5290	5290	5290	5290	0
179	20240802	182100	162759500	5290	5290	5290	5290	0
180	20240802	182000	162759500	5290	5290	5290	5290	0
181	20240802	181900	162759500	5290	5290	5290	5290	0
182	20240802	181800	162759500	5290	5290	5290	5290	463
183	20240802	181700	162759500	5290	5290	5290	5290	0
184	20240802	181600	162759500	5290	5290	5290	5290	0
185	20240802	181500	162759500	5290	5290	5290	5290	0
186	20240802	181400	162759500	5290	5290	5290	5290	0
187	20240802	181300	162759500	5290	5290	5290	5290	0
188	20240802	181200	162759500	5290	5290	5290	5290	0
189	20240802	181100	162759500	5290	5290	5290	5290	0
190	20240802	181000	162759500	5290	5290	5290	5290	0
191	20240802	180900	162759500	5290	5290	5290	5290	0
192	20240802	180800	162759500	5290	5290	5290	5290	0
193	20240802	180700	162759500	5290	5290	5290	5290	0
194	20240802	180600	162759500	5290	5290	5290	5290	0
195	20240802	180500	162759500	5290	5290	5290	5290	0
196	20240802	180400	162759500	5290	5290	5290	5290	0
197	20240802	180300	162759500	5290	5290	5290	5290	0
198	20240802	180200	162759500	5290	5290	5290	5290	0
199	20240802	180100	162759500	5290	5290	5290	5290	0
200	20240802	180000	162759500	5290	5290	5290	5290	0
201	20240802	175900	162759500	5290	5290	5290	5290	0
202	20240802	175800	162759500	5290	5290	5290	5290	0
203	20240802	175700	162759500	5290	5290	5290	5290	0
204	20240802	175600	162759500	5290	5290	5290	5290	0
205	20240802	175500	162759500	5290	5290	5290	5290	0
206	20240802	175400	162759500	5290	5290	5290	5290	0
207	20240802	175300	162759500	5290	5290	5290	5290	0
208	20240802	175200	162759500	5290	5290	5290	5290	0
209	20240802	175100	162759500	5290	5290	5290	5290	0
210	20240802	175000	162759500	5290	5290	5290	5290	0
211	20240802	174900	162759500	5290	5290	5290	5290	0
212	20240802	174800	162759500	5290	5290	5290	5290	463
213	20240802	174700	162759500	5290	5290	5290	5290	0
214	20240802	174600	162759500	5290	5290	5290	5290	0
215	20240802	174500	162759500	5290	5290	5290	5290	0
216	20240802	174400	162759500	5290	5290	5290	5290	0
217	20240802	174300	162759500	5290	5290	5290	5290	0
218	20240802	174200	162759500	5290	5290	5290	5290	0
219	20240802	174100	162759500	5290	5290	5290	5290	0
220	20240802	174000	162759500	5290	5290	5290	5290	0
221	20240802	173900	162759500	5290	5290	5290	5290	0
222	20240802	173800	162759500	5290	5290	5290	5290	0
223	20240802	173700	162759500	5290	5290	5290	5290	0
224	20240802	173600	162759500	5290	5290	5290	5290	0
225	20240802	173500	162759500	5290	5290	5290	5290	0
226	20240802	173400	162759500	5290	5290	5290	5290	0
227	20240802	173300	162759500	5290	5290	5290	5290	0
228	20240802	173200	162759500	5290	5290	5290	5290	0
229	20240802	173100	162759500	5290	5290	5290	5290	0
230	20240802	173000	162759500	5290	5290	5290	5290	0
231	20240802	172900	162759500	5290	5290	5290	5290	0
232	20240802	172800	162759500	5290	5290	5290	5290	0
233	20240802	172700	162759500	5290	5290	5290	5290	0
234	20240802	172600	162759500	5290	5290	5290	5290	0
235	20240802	172500	162759500	5290	5290	5290	5290	0
236	20240802	172400	162759500	5290	5290	5290	5290	0
237	20240802	172300	162759500	5290	5290	5290	5290	0
238	20240802	172200	162759500	5290	5290	5290	5290	0
239	20240802	172100	162759500	5290	5290	5290	5290	0
240	20240802	172000	162759500	5290	5290	5290	5290	0
241	20240802	171900	162759500	5290	5290	5290	5290	0
242	20240802	171800	162759500	5290	5290	5290	5290	463
243	20240802	171700	162759500	5290	5290	5290	5290	0
244	20240802	171600	162759500	5290	5290	5290	5290	0
245	20240802	171500	162759500	5290	5290	5290	5290	0
246	20240802	171400	162759500	5290	5290	5290	5290	0
247	20240802	171300	162759500	5290	5290	5290	5290	0
248	20240802	171200	162759500	5290	5290	5290	5290	0
249	20240802	171100	162759500	5290	5290	5290	5290	0
250	20240802	171000	162759500	5290	5290	5290	5290	0
251	20240802	170900	162759500	5290	5290	5290	5290	0
252	20240802	170800	162759500	5290	5290	5290	5290	0
253	20240802	170700	162759500	5290	5290	5290	5290	0
254	20240802	170600	162759500	5290	5290	5290	5290	0
255	20240802	170500	162759500	5290	5290	5290	5290	0
256	20240802	170400	162759500	5290	5290	5290	5290	0
257	20240802	170300	162759500	5290	5290	5290	5290	0
258	20240802	170200	162759500	5290	5290	5290	5290	0
259	20240802	170100	162759500	5290	5290	5290	5290	0
260	20240802	170000	162759500	5290	5290	5290	5290	0
261	20240802	165900	162759500	5290	5290	5290	5290	0
262	20240802	165800	162759500	5290	5290	5290	5290	0
263	20240802	165700	162759500	5290	5290	5290	5290	0
264	20240802	165600	162759500	5290	5290	5290	5290	0
265	20240802	165500	162759500	5290	5290	5290	5290	0
266	20240802	165400	162759500	5290	5290	5290	5290	0
267	20240802	165300	162759500	5290	5290	5290	5290	0
268	20240802	165200	162759500	5290	5290	5290	5290	0
269	20240802	165100	162759500	5290	5290	5290	5290	0
270	20240802	165000	162759500	5290	5290	5290	5290	0
271	20240802	164900	162759500	5290	5290	5290	5290	0
272	20240802	164800	162759500	5290	5290	5290	5290	463
273	20240802	164700	162759500	5290	5290	5290	5290	0
274	20240802	164600	162759500	5290	5290	5290	5290	0
275	20240802	164500	162759500	5290	5290	5290	5290	0
276	20240802	164400	162759500	5290	5290	5290	5290	0
277	20240802	164300	162759500	5290	5290	5290	5290	0
278	20240802	164200	162759500	5290	5290	5290	5290	0
279	20240802	164100	162759500	5290	5290	5290	5290	0
280	20240802	164000	162759500	5290	5290	5290	5290	0
281	20240802	163900	162759500	5290	5290	5290	5290	0
282	20240802	163800	162759500	5290	5290	5290	5290	0
283	20240802	163700	162759500	5290	5290	5290	5290	0
284	20240802	163600	162759500	5290	5290	5290	5290	0
285	20240802	163500	162759500	5290	5290	5290	5290	0
286	20240802	163400	162759500	5290	5290	5290	5290	0
287	20240802	163300	162759500	5290	5290	5290	5290	0
288	20240802	163200	162759500	5290	5290	5290	5290	0
289	20240802	163100	162759500	5290	5290	5290	5290	0
290	20240802	163000	162759500	5290	5290	5290	5290	0
291	20240802	162900	162759500	5290	5290	5290	5290	0
292	20240802	162800	162759500	5290	5290	5290	5290	0
293	20240802	162700	162759500	5290	5290	5290	5290	0
294	20240802	162600	162759500	5290	5290	5290	5290	0
295	20240802	162500	162759500	5290	5290	5290	5290	0
296	20240802	162400	162759500	5290	5290	5290	5290	0
297	20240802	162300	162759500	5290	5290	5290	5290	0
298	20240802	162200	162759500	5290	5290	5290	5290	0
299	20240802	162100	162759500	5290	5290	5290	5290	0
300	20240802	162000	162759500	5290	5290	5290	5290	0
301	20240802	161900	162759500	5290	5290	5290	5290	0
302	20240802	161800	162759500	5290	5290	5290	5290	463
303	20240802	161700	162759500	5290	5290	5290	5290	0
304	20240802	161600	162759500	5290	5290	5290	5290	0
305	20240802	161500	162759500	5290	5290	5290	5290	0
306	20240802	161400	162759500	5290	5290	5290	5290	0
307	20240802	161300	162759500	5290	5290	5290	5290	0
308	20240802	161200	162759500	5290	5290	5290	5290	0
309	20240802	161100	162759500	5290	5290	5290	5290	0
310	20240802	161000	162759500	5290	5290	5290	5290	0
311	20240802	160900	162759500	5290	5290	5290	5290	0
312	20240802	160800	162759500	5290	5290	5290	5290	0
313	20240802	160700	162759500	5290	5290	5290	5290	0
314	20240802	160600	162759500	5290	5290	5290	5290	0
315	20240802	160500	162759500	5290	5290	5290	5290	0
316	20240802	160400	162759500	5290	5290	5290	5290	0
317	20240802	160300	162759500	5290	5290	5290	5290	0
318	20240802	160200	162759500	5290	5290	5290	5290	0
319	20240802	160100	162759500	5290	5290	5290	5290	0
320	20240802	160000	162759500	5290	5290	5290	5290	0
321	20240802	155900	162759500	5290	5290	5290	5290	0
322	20240802	155800	162759500	5290	5290	5290	5290	0
323	20240802	155700	162759500	5290	5290	5290	5290	0
324	20240802	155600	162759500	5290	5290	5290	5290	0
325	20240802	155500	162759500	5290	5290	5290	5290	0
326	20240802	155400	162759500	5290	5290	5290	5290	0
327	20240802	155300	162759500	5290	5290	5290	5290	0
328	20240802	155200	162759500	5290	5290	5290	5290	0
329	20240802	155100	162759500	5290	5290	5290	5290	0
330	20240802	155000	162759500	5290	5290	5290	5290	0
331	20240802	154900	162759500	5290	5290	5290	5290	0
332	20240802	154800	162759500	5290	5290	5290	5290	463
333	20240802	154700	162759500	5290	5290	5290	5290	0
334	20240802	154600	162759500	5290	5290	5290	5290	0
335	20240802	154500	162759500	5290	5290	5290	5290	0
336	20240802	154400	162759500	5290	5290	5290	5290	0
337	20240802	154300	162759500	5290	5290	5290	5290	0
338	20240802	154200	162759500	5290	5290	5290	5290	0
339	20240802	154100	162759500	5290	5290	5290	5290	0
340	20240802	154000	162759500	5290	5290	5290	5290	0
341	20240802	153900	162759500	5290	5290	5290	5290	0
342	20240802	153800	162759500	5290	5290	5290	5290	0
343	20240802	153700	162759500	5290	5290	5290	5290	0
344	20240802	153600	162759500	5290	5290	5290	5290	0
345	20240802	153500	162759500	5290	5290	5290	5290	0
346	20240802	153400	162759500	5290	5290	5290	5290	0
347	20240802	153300	162759500	5290	5290	5290	5290	0
348	20240802	153200	162759500	5290	5290	5290	5290	0
349	20240802	153100	162759500	5290	5290	5290	5290	0
350	20240802	153000	162759500	5290	5290	5290	5290	463
351	20240802	152900	160310230	5280	5280	5280	5280	0
352	20240802	152800	160310230	5280	5280	5280	5280	0
353	20240802	152700	160310230	5280	5280	5280	5280	0
354	20240802	152600	160310230	5280	5280	5280	5280	0
355	20240802	152500	160310230	5280	5280	5280	5280	0
356	20240802	152400	160310230	5280	5280	5280	5280	0
357	20240802	152300	160310230	5280	5280	5280	5280	0
358	20240802	152200	160310230	5280	5280	5280	5280	0
359	20240802	152100	160310230	5280	5280	5280	5280	0
360	20240802	152000	160310230	5280	5280	5280	5280	0
361	20240802	151900	160310230	5280	5280	5280	5280	20
362	20240802	151800	160204630	5280	5280	5280	5280	0
363	20240802	151700	160204630	5280	5280	5280	5280	0
364	20240802	151600	160204630	5280	5280	5280	5280	0
365	20240802	151500	160204630	5280	5280	5280	5280	0
366	20240802	151400	160204630	5280	5280	5280	5280	0
367	20240802	151300	160204630	5280	5280	5280	5280	0
368	20240802	151200	160204630	5280	5300	5300	5280	211
369	20240802	151100	159090220	5290	5290	5290	5290	20
370	20240802	151000	158984420	5290	5300	5300	5290	729
371	20240802	150900	155127200	5300	5300	5300	5300	2757
372	20240802	150800	140515100	5310	5320	5320	5310	1494
373	20240802	150700	132581170	5320	5320	5320	5320	10
374	20240802	150600	132527970	5320	5330	5330	5310	1607
375	20240802	150500	123983680	5340	5340	5340	5340	0
376	20240802	150400	123983680	5340	5340	5340	5340	0
377	20240802	150300	123983680	5340	5340	5340	5340	0
378	20240802	150200	123983680	5340	5340	5340	5340	0
379	20240802	150100	123983680	5340	5340	5340	5340	0
380	20240802	150000	123983680	5340	5350	5350	5340	10
381	20240802	145900	123930190	5350	5350	5350	5350	2
382	20240802	145800	123919490	5350	5350	5350	5350	0
383	20240802	145700	123919490	5350	5350	5350	5350	0
384	20240802	145600	123919490	5350	5350	5350	5350	0
385	20240802	145500	123919490	5350	5350	5350	5350	0
386	20240802	145400	123919490	5350	5350	5350	5350	1
387	20240802	145300	123914140	5320	5320	5320	5320	0
388	20240802	145200	123914140	5320	5320	5320	5320	0
389	20240802	145100	123914140	5320	5320	5320	5320	0
390	20240802	145000	123914140	5320	5320	5320	5320	0
391	20240802	144900	123914140	5320	5320	5320	5320	14
392	20240802	144800	123839660	5320	5320	5320	5320	2600
393	20240802	144700	110007660	5320	5320	5320	5320	0
394	20240802	144600	110007660	5320	5330	5330	5320	1000
395	20240802	144500	104683580	5350	5350	5350	5350	1
396	20240802	144400	104678230	5330	5330	5330	5330	0
397	20240802	144300	104678230	5330	5330	5330	5330	0
398	20240802	144200	104678230	5330	5330	5330	5330	0
399	20240802	144100	104678230	5330	5330	5330	5330	2
400	20240802	144000	104667570	5340	5340	5340	5340	502
401	20240802	143900	101986890	5350	5350	5350	5350	0
402	20240802	143800	101986890	5350	5350	5350	5350	0
403	20240802	143700	101986890	5350	5350	5350	5350	1
404	20240802	143600	101981540	5350	5350	5350	5350	0
405	20240802	143500	101981540	5350	5350	5350	5350	0
406	20240802	143400	101981540	5350	5350	5350	5350	0
407	20240802	143300	101981540	5350	5350	5350	5350	0
408	20240802	143200	101981540	5350	5350	5350	5350	1
409	20240802	143100	101976190	5320	5320	5320	5320	0
410	20240802	143000	101976190	5320	5320	5320	5320	0
411	20240802	142900	101976190	5320	5320	5320	5320	0
412	20240802	142800	101976190	5320	5320	5320	5320	0
413	20240802	142700	101976190	5320	5320	5320	5320	0
414	20240802	142600	101976190	5320	5320	5320	5320	0
415	20240802	142500	101976190	5320	5320	5320	5320	2
416	20240802	142400	101965550	5320	5320	5320	5320	498
417	20240802	142300	99316190	5320	5330	5330	5320	296
418	20240802	142200	97739970	5330	5330	5330	5330	1000
419	20240802	142100	92409970	5340	5340	5340	5340	0
420	20240802	142000	92409970	5340	5340	5340	5340	2
421	20240802	141900	92399290	5330	5330	5330	5330	0
422	20240802	141800	92399290	5330	5330	5330	5330	0
423	20240802	141700	92399290	5330	5330	5330	5330	70
424	20240802	141600	92026190	5330	5330	5330	5330	0
425	20240802	141500	92026190	5330	5330	5330	5330	0
426	20240802	141400	92026190	5330	5330	5330	5330	0
427	20240802	141300	92026190	5330	5330	5330	5330	0
428	20240802	141200	92026190	5330	5330	5330	5330	25
429	20240802	141100	91892940	5340	5340	5340	5340	0
430	20240802	141000	91892940	5340	5340	5340	5340	175
431	20240802	140900	90958440	5340	5340	5340	5340	229
432	20240802	140800	89735580	5360	5360	5360	5360	0
433	20240802	140700	89735580	5360	5360	5360	5360	1
434	20240802	140600	89730220	5340	5340	5340	5340	0
435	20240802	140500	89730220	5340	5340	5340	5340	0
436	20240802	140400	89730220	5340	5340	5340	5340	0
437	20240802	140300	89730220	5340	5340	5340	5340	0
438	20240802	140200	89730220	5340	5340	5340	5340	0
439	20240802	140100	89730220	5340	5340	5340	5340	0
440	20240802	140000	89730220	5340	5340	5340	5340	0
441	20240802	135900	89730220	5340	5340	5340	5340	0
442	20240802	135800	89730220	5340	5340	5340	5340	0
443	20240802	135700	89730220	5340	5340	5340	5340	0
444	20240802	135600	89730220	5340	5340	5340	5340	0
445	20240802	135500	89730220	5340	5340	5340	5340	0
446	20240802	135400	89730220	5340	5340	5340	5340	0
447	20240802	135300	89730220	5340	5340	5340	5340	0
448	20240802	135200	89730220	5340	5340	5340	5340	0
449	20240802	135100	89730220	5340	5340	5340	5340	0
450	20240802	135000	89730220	5340	5340	5340	5340	0
451	20240802	134900	89730220	5340	5340	5340	5340	0
452	20240802	134800	89730220	5340	5340	5340	5340	171
453	20240802	134700	88817080	5330	5330	5330	5330	0
454	20240802	134600	88817080	5330	5330	5330	5330	0
455	20240802	134500	88817080	5330	5330	5330	5330	0
456	20240802	134400	88817080	5330	5330	5330	5330	0
457	20240802	134300	88817080	5330	5330	5330	5330	0
458	20240802	134200	88817080	5330	5330	5330	5330	0
459	20240802	134100	88817080	5330	5330	5330	5330	0
460	20240802	134000	88817080	5330	5330	5330	5330	0
461	20240802	133900	88817080	5330	5350	5350	5330	2872
462	20240802	133800	73477590	5360	5360	5360	5360	1
463	20240802	133700	73472230	5360	5360	5360	5360	0
464	20240802	133600	73472230	5360	5360	5360	5360	0
465	20240802	133500	73472230	5360	5360	5360	5360	6
466	20240802	133400	73440070	5350	5350	5350	5350	0
467	20240802	133300	73440070	5350	5350	5350	5350	0
468	20240802	133200	73440070	5350	5350	5350	5350	0
469	20240802	133100	73440070	5350	5350	5350	5350	8
470	20240802	133000	73397270	5360	5360	5360	5360	0
471	20240802	132900	73397270	5360	5360	5360	5360	100
472	20240802	132800	72861270	5350	5350	5350	5350	0
473	20240802	132700	72861270	5350	5350	5350	5350	6
474	20240802	132600	72829170	5360	5360	5360	5360	177
475	20240802	132500	71880450	5360	5360	5360	5360	10
476	20240802	132400	71826850	5390	5390	5390	5390	0
477	20240802	132300	71826850	5390	5390	5390	5390	0
478	20240802	132200	71826850	5390	5390	5390	5390	0
479	20240802	132100	71826850	5390	5390	5390	5390	0
480	20240802	132000	71826850	5390	5390	5390	5390	0
481	20240802	131900	71826850	5390	5380	5390	5380	50
482	20240802	131800	71557790	5360	5370	5370	5360	200
483	20240802	131700	70485780	5360	5360	5360	5360	0
484	20240802	131600	70485780	5360	5360	5360	5360	0
485	20240802	131500	70485780	5360	5360	5360	5360	0
486	20240802	131400	70485780	5360	5360	5360	5360	0
487	20240802	131300	70485780	5360	5360	5360	5360	0
488	20240802	131200	70485780	5360	5370	5370	5360	271
489	20240802	131100	69033160	5380	5380	5380	5380	0
490	20240802	131000	69033160	5380	5380	5380	5380	0
491	20240802	130900	69033160	5380	5380	5380	5380	0
492	20240802	130800	69033160	5380	5380	5380	5380	0
493	20240802	130700	69033160	5380	5380	5380	5380	0
494	20240802	130600	69033160	5380	5380	5380	5380	0
495	20240802	130500	69033160	5380	5380	5380	5380	0
496	20240802	130400	69033160	5380	5380	5380	5380	0
497	20240802	130300	69033160	5380	5380	5380	5380	0
498	20240802	130200	69033160	5380	5380	5380	5380	0
499	20240802	130100	69033160	5380	5380	5380	5380	0
500	20240802	130000	69033160	5380	5380	5380	5380	0
501	20240802	125900	69033160	5380	5380	5380	5380	1
502	20240802	125800	69027780	5380	5380	5380	5380	0
503	20240802	125700	69027780	5380	5380	5380	5380	0
504	20240802	125600	69027780	5380	5380	5380	5380	0
505	20240802	125500	69027780	5380	5380	5380	5380	1
506	20240802	125400	69022400	5370	5370	5370	5370	0
507	20240802	125300	69022400	5370	5370	5370	5370	0
508	20240802	125200	69022400	5370	5370	5370	5370	114
509	20240802	125100	68410220	5370	5370	5370	5370	0
510	20240802	125000	68410220	5370	5370	5370	5370	0
511	20240802	124900	68410220	5370	5370	5370	5370	0
512	20240802	124800	68410220	5370	5370	5370	5370	0
513	20240802	124700	68410220	5370	5370	5370	5370	0
514	20240802	124600	68410220	5370	5370	5370	5370	0
515	20240802	124500	68410220	5370	5370	5370	5370	0
516	20240802	124400	68410220	5370	5370	5370	5370	0
517	20240802	124300	68410220	5370	5370	5370	5370	20
518	20240802	124200	68302820	5370	5370	5370	5370	0
519	20240802	124100	68302820	5370	5370	5370	5370	50
520	20240802	124000	68034320	5370	5370	5370	5370	0
521	20240802	123900	68034320	5370	5370	5370	5370	0
522	20240802	123800	68034320	5370	5370	5370	5370	102
523	20240802	123700	67486580	5370	5370	5380	5370	32
524	20240802	123600	67314730	5380	5380	5380	5380	0
525	20240802	123500	67314730	5380	5370	5380	5370	2
526	20240802	123400	67303980	5350	5350	5350	5350	0
527	20240802	123300	67303980	5350	5350	5350	5350	4
528	20240802	123200	67282580	5370	5370	5370	5370	0
529	20240802	123100	67282580	5370	5370	5370	5370	1
530	20240802	123000	67277210	5370	5350	5370	5350	11
531	20240802	122900	67218340	5370	5370	5370	5370	0
532	20240802	122800	67218340	5370	5370	5370	5370	1
533	20240802	122700	67212970	5350	5350	5350	5350	0
534	20240802	122600	67212970	5350	5350	5350	5350	0
535	20240802	122500	67212970	5350	5350	5350	5350	103
536	20240802	122400	66661920	5370	5370	5370	5370	0
537	20240802	122300	66661920	5370	5370	5370	5370	2
538	20240802	122200	66651180	5370	5370	5370	5350	147
539	20240802	122100	65864670	5350	5360	5360	5350	10
540	20240802	122000	65811080	5370	5370	5370	5370	1
541	20240802	121900	65805710	5380	5370	5380	5370	10
542	20240802	121800	65751940	5370	5370	5370	5370	0
543	20240802	121700	65751940	5370	5370	5370	5370	20
544	20240802	121600	65644540	5370	5370	5370	5370	0
545	20240802	121500	65644540	5370	5370	5370	5370	0
546	20240802	121400	65644540	5370	5370	5370	5370	0
547	20240802	121300	65644540	5370	5370	5370	5370	10
548	20240802	121200	65590840	5350	5350	5350	5350	0
549	20240802	121100	65590840	5350	5350	5350	5350	0
550	20240802	121000	65590840	5350	5350	5350	5350	239
551	20240802	120900	64312190	5350	5350	5350	5350	0
552	20240802	120800	64312190	5350	5350	5350	5350	0
553	20240802	120700	64312190	5350	5350	5350	5350	20
554	20240802	120600	64205190	5350	5370	5370	5350	69
555	20240802	120500	63835720	5380	5380	5380	5380	0
556	20240802	120400	63835720	5380	5380	5380	5380	0
557	20240802	120300	63835720	5380	5370	5380	5370	2
558	20240802	120200	63824970	5370	5370	5370	5370	0
559	20240802	120100	63824970	5370	5370	5370	5370	32
560	20240802	120000	63653130	5370	5370	5370	5370	0
561	20240802	115900	63653130	5370	5370	5370	5370	53
562	20240802	115800	63368520	5370	5370	5370	5370	25
563	20240802	115700	63234270	5360	5360	5360	5360	10
564	20240802	115600	63180670	5370	5370	5370	5370	1
565	20240802	115500	63175300	5370	5370	5370	5370	0
566	20240802	115400	63175300	5370	5370	5370	5370	0
567	20240802	115300	63175300	5370	5370	5370	5370	1
568	20240802	115200	63169930	5350	5390	5390	5350	1652
569	20240802	115100	54306070	5400	5400	5400	5400	1
570	20240802	115000	54300670	5390	5390	5390	5390	0
571	20240802	114900	54300670	5390	5390	5390	5390	0
572	20240802	114800	54300670	5390	5390	5390	5390	0
573	20240802	114700	54300670	5390	5390	5390	5390	0
574	20240802	114600	54300670	5390	5390	5390	5390	0
575	20240802	114500	54300670	5390	5390	5390	5390	0
576	20240802	114400	54300670	5390	5390	5390	5390	0
577	20240802	114300	54300670	5390	5390	5390	5390	0
578	20240802	114200	54300670	5390	5390	5390	5390	4
579	20240802	114100	54279110	5390	5390	5390	5390	0
580	20240802	114000	54279110	5390	5390	5390	5390	0
581	20240802	113900	54279110	5390	5390	5390	5390	0
582	20240802	113800	54279110	5390	5390	5390	5390	403
583	20240802	113700	52106940	5390	5390	5390	5390	0
584	20240802	113600	52106940	5390	5390	5390	5390	0
585	20240802	113500	52106940	5390	5390	5390	5390	0
586	20240802	113400	52106940	5390	5390	5390	5390	0
587	20240802	113300	52106940	5390	5390	5390	5390	0
588	20240802	113200	52106940	5390	5400	5400	5390	3
589	20240802	113100	52090760	5390	5390	5390	5390	0
590	20240802	113000	52090760	5390	5400	5400	5390	54
591	20240802	112900	51799260	5400	5400	5400	5400	1
592	20240802	112800	51793860	5400	5400	5400	5400	0
593	20240802	112700	51793860	5400	5400	5400	5400	0
594	20240802	112600	51793860	5400	5400	5400	5400	0
595	20240802	112500	51793860	5400	5400	5400	5400	143
596	20240802	112400	51021660	5400	5400	5400	5400	0
597	20240802	112300	51021660	5400	5400	5400	5400	0
598	20240802	112200	51021660	5400	5400	5400	5400	0
599	20240802	112100	51021660	5400	5400	5400	5400	541
600	20240802	112000	48100260	5400	5420	5420	5400	1222
601	20240802	111900	41489210	5420	5420	5420	5420	0
602	20240802	111800	41489210	5420	5420	5420	5420	0
603	20240802	111700	41489210	5420	5420	5420	5420	0
604	20240802	111600	41489210	5420	5420	5420	5420	0
605	20240802	111500	41489210	5420	5420	5420	5420	0
606	20240802	111400	41489210	5420	5430	5430	5420	382
607	20240802	111300	39418680	5440	5440	5440	5440	0
608	20240802	111200	39418680	5440	5440	5440	5440	0
609	20240802	111100	39418680	5440	5440	5440	5440	0
610	20240802	111000	39418680	5440	5440	5440	5440	0
611	20240802	110900	39418680	5440	5440	5440	5440	1
612	20240802	110800	39413240	5430	5430	5430	5430	0
613	20240802	110700	39413240	5430	5430	5430	5430	0
614	20240802	110600	39413240	5430	5430	5430	5430	0
615	20240802	110500	39413240	5430	5430	5430	5430	0
616	20240802	110400	39413240	5430	5430	5430	5430	0
617	20240802	110300	39413240	5430	5430	5430	5430	0
618	20240802	110200	39413240	5430	5430	5430	5430	0
619	20240802	110100	39413240	5430	5430	5430	5430	0
620	20240802	110000	39413240	5430	5430	5430	5430	0
621	20240802	105900	39413240	5430	5430	5430	5430	1
622	20240802	105800	39407810	5410	5410	5410	5410	0
623	20240802	105700	39407810	5410	5410	5410	5410	0
624	20240802	105600	39407810	5410	5410	5410	5410	0
625	20240802	105500	39407810	5410	5410	5410	5410	0
626	20240802	105400	39407810	5410	5410	5410	5410	0
627	20240802	105300	39407810	5410	5410	5410	5410	0
628	20240802	105200	39407810	5410	5410	5410	5410	1
629	20240802	105100	39402400	5410	5410	5410	5410	0
630	20240802	105000	39402400	5410	5410	5410	5410	0
631	20240802	104900	39402400	5410	5410	5410	5410	0
632	20240802	104800	39402400	5410	5410	5410	5410	0
633	20240802	104700	39402400	5410	5410	5410	5410	0
634	20240802	104600	39402400	5410	5410	5410	5410	1
635	20240802	104500	39396990	5410	5430	5430	5410	125
636	20240802	104400	38720020	5440	5440	5440	5440	0
637	20240802	104300	38720020	5440	5440	5440	5440	0
638	20240802	104200	38720020	5440	5440	5440	5440	0
639	20240802	104100	38720020	5440	5440	5440	5440	0
640	20240802	104000	38720020	5440	5440	5440	5440	0
641	20240802	103900	38720020	5440	5440	5440	5440	10
642	20240802	103800	38665620	5440	5430	5440	5430	20
643	20240802	103700	38556830	5430	5430	5430	5430	0
644	20240802	103600	38556830	5430	5430	5430	5430	5
645	20240802	103500	38529680	5430	5430	5430	5430	11
646	20240802	103400	38469950	5430	5430	5430	5430	34
647	20240802	103300	38285330	5410	5430	5430	5410	177
648	20240802	103200	37325390	5430	5450	5450	5430	231
649	20240802	103100	36070780	5460	5460	5460	5460	0
650	20240802	103000	36070780	5460	5460	5460	5460	0
651	20240802	102900	36070780	5460	5460	5460	5460	8
652	20240802	102800	36027100	5530	5530	5530	5530	0
653	20240802	102700	36027100	5530	5530	5530	5530	0
654	20240802	102600	36027100	5530	5530	5530	5530	0
655	20240802	102500	36027100	5530	5460	5530	5460	2
656	20240802	102400	36016110	5450	5450	5450	5450	0
657	20240802	102300	36016110	5450	5450	5450	5450	0
658	20240802	102200	36016110	5450	5450	5450	5450	0
659	20240802	102100	36016110	5450	5450	5450	5450	0
660	20240802	102000	36016110	5450	5440	5450	5430	456
661	20240802	101900	33534690	5450	5450	5450	5450	0
662	20240802	101800	33534690	5450	5450	5450	5450	0
663	20240802	101700	33534690	5450	5450	5450	5450	0
664	20240802	101600	33534690	5450	5450	5450	5450	6
665	20240802	101500	33501990	5450	5450	5450	5450	0
666	20240802	101400	33501990	5450	5450	5450	5450	0
667	20240802	101300	33501990	5450	5450	5450	5450	75
668	20240802	101200	33093240	5450	5450	5450	5450	0
669	20240802	101100	33093240	5450	5450	5450	5450	0
670	20240802	101000	33093240	5450	5450	5450	5450	0
671	20240802	100900	33093240	5450	5450	5450	5450	0
672	20240802	100800	33093240	5450	5450	5450	5450	0
673	20240802	100700	33093240	5450	5450	5450	5450	0
674	20240802	100600	33093240	5450	5450	5450	5450	0
675	20240802	100500	33093240	5450	5450	5450	5450	0
676	20240802	100400	33093240	5450	5450	5450	5450	2
677	20240802	100300	33082340	5430	5400	5430	5400	930
678	20240802	100200	28037560	5410	5410	5410	5410	54
679	20240802	100100	27745420	5410	5400	5410	5400	901
680	20240802	100000	22880010	5400	5400	5400	5400	99
681	20240802	095900	22345410	5400	5420	5420	5400	910
682	20240802	095800	17420970	5430	5430	5430	5430	3
683	20240802	095700	17404680	5430	5430	5430	5430	19
684	20240802	095600	17301510	5420	5420	5420	5420	0
685	20240802	095500	17301510	5420	5430	5430	5420	428
686	20240802	095400	14980640	5440	5440	5440	5440	286
687	20240802	095300	13424800	5430	5430	5430	5430	50
688	20240802	095200	13153300	5430	5440	5440	5430	326
689	20240802	095100	11381660	5450	5450	5450	5450	0
690	20240802	095000	11381660	5450	5450	5450	5450	0
691	20240802	094900	11381660	5450	5450	5450	5450	0
692	20240802	094800	11381660	5450	5450	5450	5450	1
693	20240802	094700	11376210	5460	5460	5460	5460	0
694	20240802	094600	11376210	5460	5460	5460	5460	0
695	20240802	094500	11376210	5460	5460	5460	5460	0
696	20240802	094400	11376210	5460	5460	5460	5460	0
697	20240802	094300	11376210	5460	5450	5460	5450	11
698	20240802	094200	11316250	5440	5440	5440	5440	0
699	20240802	094100	11316250	5440	5440	5440	5440	0
700	20240802	094000	11316250	5440	5440	5440	5440	0
701	20240802	093900	11316250	5440	5440	5440	5440	0
702	20240802	093800	11316250	5440	5480	5480	5440	421
703	20240802	093700	9021190	5480	5480	5480	5480	0
704	20240802	093600	9021190	5480	5480	5480	5480	2
705	20240802	093500	9010230	5550	5550	5550	5550	0
706	20240802	093400	9010230	5550	5550	5550	5550	0
707	20240802	093300	9010230	5550	5470	5550	5460	278
708	20240802	093200	7491420	5480	5470	5560	5470	229
709	20240802	093100	6235400	5460	5460	5460	5460	1
710	20240802	093000	6229940	5460	5450	5460	5450	49
711	20240802	092900	5962450	5440	5440	5440	5440	0
712	20240802	092800	5962450	5440	5440	5440	5440	0
713	20240802	092700	5962450	5440	5440	5440	5440	0
714	20240802	092600	5962450	5440	5440	5440	5440	10
715	20240802	092500	5908050	5430	5430	5430	5430	2
716	20240802	092400	5897190	5430	5430	5430	5430	0
717	20240802	092300	5897190	5430	5430	5430	5430	21
718	20240802	092200	5783160	5440	5440	5440	5440	0
719	20240802	092100	5783160	5440	5440	5440	5440	0
720	20240802	092000	5783160	5440	5440	5440	5440	10
721	20240802	091900	5728760	5430	5430	5430	5430	0
722	20240802	091800	5728760	5430	5430	5430	5430	55
723	20240802	091700	5430110	5430	5440	5440	5430	70
724	20240802	091600	5049320	5450	5450	5450	5450	1
725	20240802	091500	5043870	5440	5440	5440	5440	1
726	20240802	091400	5038430	5440	5440	5440	5440	28
727	20240802	091300	4886110	5440	5440	5440	5440	0
728	20240802	091200	4886110	5440	5440	5440	5440	145
729	20240802	091100	4097310	5440	5440	5440	5440	0
730	20240802	091000	4097310	5440	5440	5440	5440	0
731	20240802	090900	4097310	5440	5440	5440	5440	0
732	20240802	090800	4097310	5440	5440	5440	5440	0
733	20240802	090700	4097310	5440	5440	5440	5440	0
734	20240802	090600	4097310	5440	5450	5450	5440	27
735	20240802	090500	3950180	5450	5450	5450	5450	208
736	20240802	090400	2816580	5450	5450	5450	5450	20
737	20240802	090300	2707580	5450	5450	5450	5450	0
738	20240802	090200	2707580	5450	5450	5450	5450	0
739	20240802	090100	2707580	5450	5450	5450	5450	30
740	20240802	090000	2544080	5450	5460	5460	5450	466