KissMeData/148930/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202100	246579870	5320	5320	5320	5320	397
3	20240802	202000	246579870	5320	5320	5320	5320	0
4	20240802	201900	246579870	5320	5320	5320	5320	0
5	20240802	201800	246579870	5320	5320	5320	5320	0
6	20240802	201700	246579870	5320	5320	5320	5320	0
7	20240802	201600	246579870	5320	5320	5320	5320	0
8	20240802	201500	246579870	5320	5320	5320	5320	0
9	20240802	201400	246579870	5320	5320	5320	5320	0
10	20240802	201300	246579870	5320	5320	5320	5320	0
11	20240802	201200	246579870	5320	5320	5320	5320	0
12	20240802	201100	246579870	5320	5320	5320	5320	0
13	20240802	201000	246579870	5320	5320	5320	5320	0
14	20240802	200900	246579870	5320	5320	5320	5320	0
15	20240802	200800	246579870	5320	5320	5320	5320	0
16	20240802	200700	246579870	5320	5320	5320	5320	0
17	20240802	200600	246579870	5320	5320	5320	5320	0
18	20240802	200500	246579870	5320	5320	5320	5320	0
19	20240802	200400	246579870	5320	5320	5320	5320	0
20	20240802	200300	246579870	5320	5320	5320	5320	0
21	20240802	200200	246579870	5320	5320	5320	5320	0
22	20240802	200100	246579870	5320	5320	5320	5320	0
23	20240802	200000	246579870	5320	5320	5320	5320	0
24	20240802	195900	246579870	5320	5320	5320	5320	0
25	20240802	195800	246579870	5320	5320	5320	5320	0
26	20240802	195700	246579870	5320	5320	5320	5320	0
27	20240802	195600	246579870	5320	5320	5320	5320	0
28	20240802	195500	246579870	5320	5320	5320	5320	0
29	20240802	195400	246579870	5320	5320	5320	5320	0
30	20240802	195300	246579870	5320	5320	5320	5320	0
31	20240802	195200	246579870	5320	5320	5320	5320	0
32	20240802	195100	246579870	5320	5320	5320	5320	397
33	20240802	195000	246579870	5320	5320	5320	5320	0
34	20240802	194900	246579870	5320	5320	5320	5320	0
35	20240802	194800	246579870	5320	5320	5320	5320	0
36	20240802	194700	246579870	5320	5320	5320	5320	0
37	20240802	194600	246579870	5320	5320	5320	5320	0
38	20240802	194500	246579870	5320	5320	5320	5320	0
39	20240802	194400	246579870	5320	5320	5320	5320	0
40	20240802	194300	246579870	5320	5320	5320	5320	0
41	20240802	194200	246579870	5320	5320	5320	5320	0
42	20240802	194100	246579870	5320	5320	5320	5320	0
43	20240802	194000	246579870	5320	5320	5320	5320	0
44	20240802	193900	246579870	5320	5320	5320	5320	0
45	20240802	193800	246579870	5320	5320	5320	5320	0
46	20240802	193700	246579870	5320	5320	5320	5320	0
47	20240802	193600	246579870	5320	5320	5320	5320	0
48	20240802	193500	246579870	5320	5320	5320	5320	0
49	20240802	193400	246579870	5320	5320	5320	5320	0
50	20240802	193300	246579870	5320	5320	5320	5320	0
51	20240802	193200	246579870	5320	5320	5320	5320	0
52	20240802	193100	246579870	5320	5320	5320	5320	0
53	20240802	193000	246579870	5320	5320	5320	5320	0
54	20240802	192900	246579870	5320	5320	5320	5320	0
55	20240802	192800	246579870	5320	5320	5320	5320	0
56	20240802	192700	246579870	5320	5320	5320	5320	0
57	20240802	192600	246579870	5320	5320	5320	5320	0
58	20240802	192500	246579870	5320	5320	5320	5320	0
59	20240802	192400	246579870	5320	5320	5320	5320	0
60	20240802	192300	246579870	5320	5320	5320	5320	0
61	20240802	192200	246579870	5320	5320	5320	5320	0
62	20240802	192100	246579870	5320	5320	5320	5320	397
63	20240802	192000	246579870	5320	5320	5320	5320	0
64	20240802	191900	246579870	5320	5320	5320	5320	0
65	20240802	191800	246579870	5320	5320	5320	5320	0
66	20240802	191700	246579870	5320	5320	5320	5320	0
67	20240802	191600	246579870	5320	5320	5320	5320	0
68	20240802	191500	246579870	5320	5320	5320	5320	0
69	20240802	191400	246579870	5320	5320	5320	5320	0
70	20240802	191300	246579870	5320	5320	5320	5320	0
71	20240802	191200	246579870	5320	5320	5320	5320	0
72	20240802	191100	246579870	5320	5320	5320	5320	0
73	20240802	191000	246579870	5320	5320	5320	5320	0
74	20240802	190900	246579870	5320	5320	5320	5320	0
75	20240802	190800	246579870	5320	5320	5320	5320	0
76	20240802	190700	246579870	5320	5320	5320	5320	0
77	20240802	190600	246579870	5320	5320	5320	5320	0
78	20240802	190500	246579870	5320	5320	5320	5320	0
79	20240802	190400	246579870	5320	5320	5320	5320	0
80	20240802	190300	246579870	5320	5320	5320	5320	0
81	20240802	190200	246579870	5320	5320	5320	5320	0
82	20240802	190100	246579870	5320	5320	5320	5320	0
83	20240802	190000	246579870	5320	5320	5320	5320	0
84	20240802	185900	246579870	5320	5320	5320	5320	0
85	20240802	185800	246579870	5320	5320	5320	5320	0
86	20240802	185700	246579870	5320	5320	5320	5320	0
87	20240802	185600	246579870	5320	5320	5320	5320	0
88	20240802	185500	246579870	5320	5320	5320	5320	0
89	20240802	185400	246579870	5320	5320	5320	5320	0
90	20240802	185300	246579870	5320	5320	5320	5320	0
91	20240802	185200	246579870	5320	5320	5320	5320	0
92	20240802	185100	246579870	5320	5320	5320	5320	397
93	20240802	185000	246579870	5320	5320	5320	5320	0
94	20240802	184900	246579870	5320	5320	5320	5320	0
95	20240802	184800	246579870	5320	5320	5320	5320	0
96	20240802	184700	246579870	5320	5320	5320	5320	0
97	20240802	184600	246579870	5320	5320	5320	5320	0
98	20240802	184500	246579870	5320	5320	5320	5320	0
99	20240802	184400	246579870	5320	5320	5320	5320	0
100	20240802	184300	246579870	5320	5320	5320	5320	0
101	20240802	184200	246579870	5320	5320	5320	5320	0
102	20240802	184100	246579870	5320	5320	5320	5320	0
103	20240802	184000	246579870	5320	5320	5320	5320	0
104	20240802	183900	246579870	5320	5320	5320	5320	0
105	20240802	183800	246579870	5320	5320	5320	5320	0
106	20240802	183700	246579870	5320	5320	5320	5320	0
107	20240802	183600	246579870	5320	5320	5320	5320	0
108	20240802	183500	246579870	5320	5320	5320	5320	0
109	20240802	183400	246579870	5320	5320	5320	5320	0
110	20240802	183300	246579870	5320	5320	5320	5320	0
111	20240802	183200	246579870	5320	5320	5320	5320	0
112	20240802	183100	246579870	5320	5320	5320	5320	0
113	20240802	183000	246579870	5320	5320	5320	5320	0
114	20240802	182900	246579870	5320	5320	5320	5320	0
115	20240802	182800	246579870	5320	5320	5320	5320	0
116	20240802	182700	246579870	5320	5320	5320	5320	0
117	20240802	182600	246579870	5320	5320	5320	5320	0
118	20240802	182500	246579870	5320	5320	5320	5320	0
119	20240802	182400	246579870	5320	5320	5320	5320	0
120	20240802	182300	246579870	5320	5320	5320	5320	0
121	20240802	182200	246579870	5320	5320	5320	5320	0
122	20240802	182100	246579870	5320	5320	5320	5320	397
123	20240802	182000	246579870	5320	5320	5320	5320	0
124	20240802	181900	246579870	5320	5320	5320	5320	0
125	20240802	181800	246579870	5320	5320	5320	5320	0
126	20240802	181700	246579870	5320	5320	5320	5320	0
127	20240802	181600	246579870	5320	5320	5320	5320	0
128	20240802	181500	246579870	5320	5320	5320	5320	0
129	20240802	181400	246579870	5320	5320	5320	5320	0
130	20240802	181300	246579870	5320	5320	5320	5320	0
131	20240802	181200	246579870	5320	5320	5320	5320	0
132	20240802	181100	246579870	5320	5320	5320	5320	0
133	20240802	181000	246579870	5320	5320	5320	5320	0
134	20240802	180900	246579870	5320	5320	5320	5320	0
135	20240802	180800	246579870	5320	5320	5320	5320	0
136	20240802	180700	246579870	5320	5320	5320	5320	0
137	20240802	180600	246579870	5320	5320	5320	5320	0
138	20240802	180500	246579870	5320	5320	5320	5320	0
139	20240802	180400	246579870	5320	5320	5320	5320	0
140	20240802	180300	246579870	5320	5320	5320	5320	0
141	20240802	180200	246579870	5320	5320	5320	5320	0
142	20240802	180100	246579870	5320	5320	5320	5320	0
143	20240802	180000	246579870	5320	5320	5320	5320	0
144	20240802	175900	246579870	5320	5320	5320	5320	0
145	20240802	175800	246579870	5320	5320	5320	5320	0
146	20240802	175700	246579870	5320	5320	5320	5320	0
147	20240802	175600	246579870	5320	5320	5320	5320	0
148	20240802	175500	246579870	5320	5320	5320	5320	0
149	20240802	175400	246579870	5320	5320	5320	5320	0
150	20240802	175300	246579870	5320	5320	5320	5320	0
151	20240802	175200	246579870	5320	5320	5320	5320	0
152	20240802	175100	246579870	5320	5320	5320	5320	397
153	20240802	175000	246579870	5320	5320	5320	5320	0
154	20240802	174900	246579870	5320	5320	5320	5320	0
155	20240802	174800	246579870	5320	5320	5320	5320	0
156	20240802	174700	246579870	5320	5320	5320	5320	0
157	20240802	174600	246579870	5320	5320	5320	5320	0
158	20240802	174500	246579870	5320	5320	5320	5320	0
159	20240802	174400	246579870	5320	5320	5320	5320	0
160	20240802	174300	246579870	5320	5320	5320	5320	0
161	20240802	174200	246579870	5320	5320	5320	5320	0
162	20240802	174100	246579870	5320	5320	5320	5320	0
163	20240802	174000	246579870	5320	5320	5320	5320	0
164	20240802	173900	246579870	5320	5320	5320	5320	0
165	20240802	173800	246579870	5320	5320	5320	5320	0
166	20240802	173700	246579870	5320	5320	5320	5320	0
167	20240802	173600	246579870	5320	5320	5320	5320	0
168	20240802	173500	246579870	5320	5320	5320	5320	0
169	20240802	173400	246579870	5320	5320	5320	5320	0
170	20240802	173300	246579870	5320	5320	5320	5320	0
171	20240802	173200	246579870	5320	5320	5320	5320	0
172	20240802	173100	246579870	5320	5320	5320	5320	0
173	20240802	173000	246579870	5320	5320	5320	5320	0
174	20240802	172900	246579870	5320	5320	5320	5320	0
175	20240802	172800	246579870	5320	5320	5320	5320	0
176	20240802	172700	246579870	5320	5320	5320	5320	0
177	20240802	172600	246579870	5320	5320	5320	5320	0
178	20240802	172500	246579870	5320	5320	5320	5320	0
179	20240802	172400	246579870	5320	5320	5320	5320	0
180	20240802	172300	246579870	5320	5320	5320	5320	0
181	20240802	172200	246579870	5320	5320	5320	5320	0
182	20240802	172100	246579870	5320	5320	5320	5320	397
183	20240802	172000	246579870	5320	5320	5320	5320	0
184	20240802	171900	246579870	5320	5320	5320	5320	0
185	20240802	171800	246579870	5320	5320	5320	5320	0
186	20240802	171700	246579870	5320	5320	5320	5320	0
187	20240802	171600	246579870	5320	5320	5320	5320	0
188	20240802	171500	246579870	5320	5320	5320	5320	0
189	20240802	171400	246579870	5320	5320	5320	5320	0
190	20240802	171300	246579870	5320	5320	5320	5320	0
191	20240802	171200	246579870	5320	5320	5320	5320	0
192	20240802	171100	246579870	5320	5320	5320	5320	0
193	20240802	171000	246579870	5320	5320	5320	5320	0
194	20240802	170900	246579870	5320	5320	5320	5320	0
195	20240802	170800	246579870	5320	5320	5320	5320	0
196	20240802	170700	246579870	5320	5320	5320	5320	0
197	20240802	170600	246579870	5320	5320	5320	5320	0
198	20240802	170500	246579870	5320	5320	5320	5320	0
199	20240802	170400	246579870	5320	5320	5320	5320	0
200	20240802	170300	246579870	5320	5320	5320	5320	0
201	20240802	170200	246579870	5320	5320	5320	5320	0
202	20240802	170100	246579870	5320	5320	5320	5320	0
203	20240802	170000	246579870	5320	5320	5320	5320	0
204	20240802	165900	246579870	5320	5320	5320	5320	0
205	20240802	165800	246579870	5320	5320	5320	5320	0
206	20240802	165700	246579870	5320	5320	5320	5320	0
207	20240802	165600	246579870	5320	5320	5320	5320	0
208	20240802	165500	246579870	5320	5320	5320	5320	0
209	20240802	165400	246579870	5320	5320	5320	5320	0
210	20240802	165300	246579870	5320	5320	5320	5320	0
211	20240802	165200	246579870	5320	5320	5320	5320	0
212	20240802	165100	246579870	5320	5320	5320	5320	397
213	20240802	165000	246579870	5320	5320	5320	5320	0
214	20240802	164900	246579870	5320	5320	5320	5320	0
215	20240802	164800	246579870	5320	5320	5320	5320	0
216	20240802	164700	246579870	5320	5320	5320	5320	0
217	20240802	164600	246579870	5320	5320	5320	5320	0
218	20240802	164500	246579870	5320	5320	5320	5320	0
219	20240802	164400	246579870	5320	5320	5320	5320	0
220	20240802	164300	246579870	5320	5320	5320	5320	0
221	20240802	164200	246579870	5320	5320	5320	5320	0
222	20240802	164100	246579870	5320	5320	5320	5320	0
223	20240802	164000	246579870	5320	5320	5320	5320	0
224	20240802	163900	246579870	5320	5320	5320	5320	0
225	20240802	163800	246579870	5320	5320	5320	5320	0
226	20240802	163700	246579870	5320	5320	5320	5320	0
227	20240802	163600	246579870	5320	5320	5320	5320	0
228	20240802	163500	246579870	5320	5320	5320	5320	0
229	20240802	163400	246579870	5320	5320	5320	5320	0
230	20240802	163300	246579870	5320	5320	5320	5320	0
231	20240802	163200	246579870	5320	5320	5320	5320	0
232	20240802	163100	246579870	5320	5320	5320	5320	0
233	20240802	163000	246579870	5320	5320	5320	5320	0
234	20240802	162900	246579870	5320	5320	5320	5320	0
235	20240802	162800	246579870	5320	5320	5320	5320	0
236	20240802	162700	246579870	5320	5320	5320	5320	0
237	20240802	162600	246579870	5320	5320	5320	5320	0
238	20240802	162500	246579870	5320	5320	5320	5320	0
239	20240802	162400	246579870	5320	5320	5320	5320	0
240	20240802	162300	246579870	5320	5320	5320	5320	0
241	20240802	162200	246579870	5320	5320	5320	5320	0
242	20240802	162100	246579870	5320	5320	5320	5320	397
243	20240802	162000	246579870	5320	5320	5320	5320	0
244	20240802	161900	246579870	5320	5320	5320	5320	0
245	20240802	161800	246579870	5320	5320	5320	5320	0
246	20240802	161700	246579870	5320	5320	5320	5320	0
247	20240802	161600	246579870	5320	5320	5320	5320	0
248	20240802	161500	246579870	5320	5320	5320	5320	0
249	20240802	161400	246579870	5320	5320	5320	5320	0
250	20240802	161300	246579870	5320	5320	5320	5320	0
251	20240802	161200	246579870	5320	5320	5320	5320	0
252	20240802	161100	246579870	5320	5320	5320	5320	0
253	20240802	161000	246579870	5320	5320	5320	5320	0
254	20240802	160900	246579870	5320	5320	5320	5320	0
255	20240802	160800	246579870	5320	5320	5320	5320	0
256	20240802	160700	246579870	5320	5320	5320	5320	0
257	20240802	160600	246579870	5320	5320	5320	5320	0
258	20240802	160500	246579870	5320	5320	5320	5320	0
259	20240802	160400	246579870	5320	5320	5320	5320	0
260	20240802	160300	246579870	5320	5320	5320	5320	0
261	20240802	160200	246579870	5320	5320	5320	5320	0
262	20240802	160100	246579870	5320	5320	5320	5320	0
263	20240802	160000	246579870	5320	5320	5320	5320	0
264	20240802	155900	246579870	5320	5320	5320	5320	0
265	20240802	155800	246579870	5320	5320	5320	5320	0
266	20240802	155700	246579870	5320	5320	5320	5320	0
267	20240802	155600	246579870	5320	5320	5320	5320	0
268	20240802	155500	246579870	5320	5320	5320	5320	0
269	20240802	155400	246579870	5320	5320	5320	5320	0
270	20240802	155300	246579870	5320	5320	5320	5320	0
271	20240802	155200	246579870	5320	5320	5320	5320	0
272	20240802	155100	246579870	5320	5320	5320	5320	397
273	20240802	155000	246579870	5320	5320	5320	5320	0
274	20240802	154900	246579870	5320	5320	5320	5320	0
275	20240802	154800	246579870	5320	5320	5320	5320	0
276	20240802	154700	246579870	5320	5320	5320	5320	0
277	20240802	154600	246579870	5320	5320	5320	5320	0
278	20240802	154500	246579870	5320	5320	5320	5320	0
279	20240802	154400	246579870	5320	5320	5320	5320	0
280	20240802	154300	246579870	5320	5320	5320	5320	0
281	20240802	154200	246579870	5320	5320	5320	5320	0
282	20240802	154100	246579870	5320	5320	5320	5320	0
283	20240802	154000	246579870	5320	5320	5320	5320	0
284	20240802	153900	246579870	5320	5320	5320	5320	0
285	20240802	153800	246579870	5320	5320	5320	5320	0
286	20240802	153700	246579870	5320	5320	5320	5320	0
287	20240802	153600	246579870	5320	5320	5320	5320	0
288	20240802	153500	246579870	5320	5320	5320	5320	0
289	20240802	153400	246579870	5320	5320	5320	5320	0
290	20240802	153300	246579870	5320	5320	5320	5320	0
291	20240802	153200	246579870	5320	5320	5320	5320	0
292	20240802	153100	246579870	5320	5320	5320	5320	0
293	20240802	153000	246579870	5320	5320	5320	5320	397
294	20240802	152900	244467830	5320	5320	5320	5320	0
295	20240802	152800	244467830	5320	5320	5320	5320	0
296	20240802	152700	244467830	5320	5320	5320	5320	0
297	20240802	152600	244467830	5320	5320	5320	5320	0
298	20240802	152500	244467830	5320	5320	5320	5320	0
299	20240802	152400	244467830	5320	5320	5320	5320	0
300	20240802	152300	244467830	5320	5320	5320	5320	0
301	20240802	152200	244467830	5320	5320	5320	5320	0
302	20240802	152100	244467830	5320	5320	5320	5320	0
303	20240802	152000	244467830	5320	5320	5320	5320	0
304	20240802	151900	244467830	5320	5320	5320	5320	100
305	20240802	151800	243935830	5320	5320	5320	5320	25
306	20240802	151700	243802830	5320	5320	5320	5320	0
307	20240802	151600	243802830	5320	5320	5320	5320	4
308	20240802	151500	243781550	5340	5320	5340	5320	501
309	20240802	151400	241106230	5320	5320	5320	5320	0
310	20240802	151300	241106230	5320	5320	5320	5320	0
311	20240802	151200	241106230	5320	5320	5320	5320	8
312	20240802	151100	241063670	5340	5340	5340	5340	38
313	20240802	151000	240860750	5320	5320	5320	5320	9
314	20240802	150900	240812870	5330	5330	5330	5330	0
315	20240802	150800	240812870	5330	5330	5330	5330	0
316	20240802	150700	240812870	5330	5330	5330	5330	0
317	20240802	150600	240812870	5330	5330	5330	5330	0
318	20240802	150500	240812870	5330	5330	5330	5330	0
319	20240802	150400	240812870	5330	5330	5330	5330	0
320	20240802	150300	240812870	5330	5330	5330	5330	113
321	20240802	150200	240210580	5330	5330	5330	5330	0
322	20240802	150100	240210580	5330	5330	5330	5330	49
323	20240802	150000	239949410	5310	5310	5310	5310	1
324	20240802	145900	239944100	5300	5300	5300	5300	0
325	20240802	145800	239944100	5300	5300	5300	5300	41
326	20240802	145700	239726800	5320	5320	5320	5320	0
327	20240802	145600	239726800	5320	5320	5320	5320	0
328	20240802	145500	239726800	5320	5320	5320	5320	18
329	20240802	145400	239631040	5310	5310	5310	5310	16
330	20240802	145300	239546080	5330	5330	5330	5330	0
331	20240802	145200	239546080	5330	5330	5330	5330	0
332	20240802	145100	239546080	5330	5330	5330	5330	0
333	20240802	145000	239546080	5330	5330	5330	5330	0
334	20240802	144900	239546080	5330	5330	5330	5330	0
335	20240802	144800	239546080	5330	5310	5330	5310	9
336	20240802	144700	239498250	5300	5300	5300	5300	7
337	20240802	144600	239461150	5330	5330	5330	5330	0
338	20240802	144500	239461150	5330	5330	5330	5330	0
339	20240802	144400	239461150	5330	5300	5330	5300	93
340	20240802	144300	238966690	5300	5290	5300	5290	473
341	20240802	144200	236460350	5280	5280	5280	5280	0
342	20240802	144100	236460350	5280	5280	5280	5280	30
343	20240802	144000	236301950	5270	5270	5270	5270	52
344	20240802	143900	236027910	5270	5270	5270	5270	0
345	20240802	143800	236027910	5270	5260	5270	5260	1009
346	20240802	143700	230710520	5270	5280	5280	5270	2070
347	20240802	143600	219791620	5290	5280	5290	5280	192
348	20240802	143500	218777280	5270	5290	5290	5270	53
349	20240802	143400	218497370	5280	5320	5320	5280	4285
350	20240802	143300	195786400	5370	5360	5370	5320	6001
351	20240802	143200	163749580	5380	5380	5380	5380	0
352	20240802	143100	163749580	5380	5380	5380	5380	1
353	20240802	143000	163744200	5360	5360	5360	5360	0
354	20240802	142900	163744200	5360	5360	5360	5360	0
355	20240802	142800	163744200	5360	5360	5360	5360	0
356	20240802	142700	163744200	5360	5360	5360	5360	0
357	20240802	142600	163744200	5360	5360	5360	5360	1078
358	20240802	142500	157966120	5370	5370	5370	5370	386
359	20240802	142400	155893300	5380	5380	5380	5380	0
360	20240802	142300	155893300	5380	5380	5380	5380	7
361	20240802	142200	155855640	5370	5370	5370	5370	0
362	20240802	142100	155855640	5370	5370	5370	5370	0
363	20240802	142000	155855640	5370	5370	5370	5370	0
364	20240802	141900	155855640	5370	5370	5370	5370	0
365	20240802	141800	155855640	5370	5370	5370	5370	0
366	20240802	141700	155855640	5370	5370	5370	5370	0
367	20240802	141600	155855640	5370	5370	5370	5370	0
368	20240802	141500	155855640	5370	5370	5370	5370	0
369	20240802	141400	155855640	5370	5370	5370	5370	34
370	20240802	141300	155673060	5380	5380	5380	5380	0
371	20240802	141200	155673060	5380	5380	5380	5380	0
372	20240802	141100	155673060	5380	5380	5380	5380	0
373	20240802	141000	155673060	5380	5380	5380	5380	0
374	20240802	140900	155673060	5380	5380	5380	5380	0
375	20240802	140800	155673060	5380	5380	5380	5380	0
376	20240802	140700	155673060	5380	5380	5380	5380	114
377	20240802	140600	155059740	5380	5380	5380	5380	1
378	20240802	140500	155054360	5380	5380	5380	5380	0
379	20240802	140400	155054360	5380	5380	5380	5380	0
380	20240802	140300	155054360	5380	5380	5380	5380	43
381	20240802	140200	154823020	5380	5390	5390	5380	6
382	20240802	140100	154790700	5390	5390	5390	5390	15
383	20240802	140000	154709850	5380	5380	5380	5380	0
384	20240802	135900	154709850	5380	5380	5380	5380	4
385	20240802	135800	154688330	5380	5380	5380	5380	0
386	20240802	135700	154688330	5380	5380	5380	5380	0
387	20240802	135600	154688330	5380	5380	5380	5380	3
388	20240802	135500	154672190	5380	5380	5380	5380	0
389	20240802	135400	154672190	5380	5380	5380	5380	0
390	20240802	135300	154672190	5380	5380	5380	5380	0
391	20240802	135200	154672190	5380	5380	5380	5380	0
392	20240802	135100	154672190	5380	5380	5380	5380	156
393	20240802	135000	153832910	5390	5390	5390	5390	248
394	20240802	134900	152496190	5400	5400	5400	5400	0
395	20240802	134800	152496190	5400	5400	5400	5400	0
396	20240802	134700	152496190	5400	5400	5400	5400	0
397	20240802	134600	152496190	5400	5400	5400	5400	0
398	20240802	134500	152496190	5400	5400	5400	5400	0
399	20240802	134400	152496190	5400	5400	5400	5400	50
400	20240802	134300	152226190	5400	5390	5400	5390	184
401	20240802	134200	151232870	5410	5410	5410	5410	0
402	20240802	134100	151232870	5410	5410	5410	5410	0
403	20240802	134000	151232870	5410	5400	5410	5400	9
404	20240802	133900	151184190	5390	5390	5390	5390	1
405	20240802	133800	151178800	5410	5400	5410	5400	11
406	20240802	133700	151119330	5390	5390	5390	5390	239
407	20240802	133600	149831120	5400	5400	5400	5400	0
408	20240802	133500	149831120	5400	5400	5400	5400	97
409	20240802	133400	149307320	5410	5410	5410	5410	0
410	20240802	133300	149307320	5410	5410	5410	5410	0
411	20240802	133200	149307320	5410	5410	5410	5410	0
412	20240802	133100	149307320	5410	5410	5410	5410	0
413	20240802	133000	149307320	5410	5410	5410	5410	0
414	20240802	132900	149307320	5410	5410	5410	5410	0
415	20240802	132800	149307320	5410	5410	5410	5410	0
416	20240802	132700	149307320	5410	5410	5410	5410	0
417	20240802	132600	149307320	5410	5410	5410	5410	0
418	20240802	132500	149307320	5410	5410	5410	5410	0
419	20240802	132400	149307320	5410	5410	5410	5410	0
420	20240802	132300	149307320	5410	5410	5410	5410	0
421	20240802	132200	149307320	5410	5410	5410	5410	0
422	20240802	132100	149307320	5410	5410	5410	5410	0
423	20240802	132000	149307320	5410	5410	5410	5410	355
424	20240802	131900	147386770	5400	5400	5400	5400	0
425	20240802	131800	147386770	5400	5400	5400	5400	1
426	20240802	131700	147381370	5400	5400	5400	5400	0
427	20240802	131600	147381370	5400	5400	5400	5400	1
428	20240802	131500	147375970	5410	5430	5430	5410	221
429	20240802	131400	146178050	5440	5440	5440	5440	0
430	20240802	131300	146178050	5440	5440	5440	5440	0
431	20240802	131200	146178050	5440	5440	5440	5440	0
432	20240802	131100	146178050	5440	5440	5440	5440	0
433	20240802	131000	146178050	5440	5440	5440	5440	0
434	20240802	130900	146178050	5440	5440	5440	5440	0
435	20240802	130800	146178050	5440	5440	5440	5440	0
436	20240802	130700	146178050	5440	5440	5440	5440	0
437	20240802	130600	146178050	5440	5440	5440	5440	0
438	20240802	130500	146178050	5440	5440	5440	5440	26
439	20240802	130400	146036610	5440	5440	5440	5440	12
440	20240802	130300	145971330	5440	5440	5440	5440	0
441	20240802	130200	145971330	5440	5440	5440	5440	0
442	20240802	130100	145971330	5440	5440	5440	5440	0
443	20240802	130000	145971330	5440	5440	5440	5440	0
444	20240802	125900	145971330	5440	5440	5440	5440	10
445	20240802	125800	145916930	5440	5440	5440	5440	0
446	20240802	125700	145916930	5440	5440	5440	5440	0
447	20240802	125600	145916930	5440	5440	5440	5440	4
448	20240802	125500	145895170	5450	5440	5450	5440	97
449	20240802	125400	145366790	5440	5440	5440	5440	2
450	20240802	125300	145355910	5440	5440	5440	5440	0
451	20240802	125200	145355910	5440	5440	5440	5440	10
452	20240802	125100	145301510	5440	5440	5440	5440	270
453	20240802	125000	143832710	5440	5440	5440	5440	109
454	20240802	124900	143239750	5440	5440	5440	5440	0
455	20240802	124800	143239750	5440	5440	5440	5440	0
456	20240802	124700	143239750	5440	5440	5440	5440	0
457	20240802	124600	143239750	5440	5440	5440	5440	0
458	20240802	124500	143239750	5440	5440	5440	5440	0
459	20240802	124400	143239750	5440	5440	5440	5440	0
460	20240802	124300	143239750	5440	5440	5440	5440	0
461	20240802	124200	143239750	5440	5440	5440	5440	0
462	20240802	124100	143239750	5440	5440	5440	5440	82
463	20240802	124000	142793670	5440	5430	5440	5430	72
464	20240802	123900	142402000	5430	5430	5430	5430	0
465	20240802	123800	142402000	5430	5430	5430	5430	0
466	20240802	123700	142402000	5430	5430	5430	5430	0
467	20240802	123600	142402000	5430	5430	5430	5430	0
468	20240802	123500	142402000	5430	5430	5430	5430	0
469	20240802	123400	142402000	5430	5430	5430	5430	0
470	20240802	123300	142402000	5430	5430	5430	5430	0
471	20240802	123200	142402000	5430	5430	5430	5430	0
472	20240802	123100	142402000	5430	5430	5430	5430	10
473	20240802	123000	142347700	5430	5430	5430	5430	0
474	20240802	122900	142347700	5430	5440	5440	5430	203
475	20240802	122800	141243390	5440	5440	5440	5440	0
476	20240802	122700	141243390	5440	5440	5440	5440	0
477	20240802	122600	141243390	5440	5440	5440	5440	0
478	20240802	122500	141243390	5440	5440	5440	5440	1
479	20240802	122400	141237950	5440	5440	5440	5440	0
480	20240802	122300	141237950	5440	5440	5440	5440	0
481	20240802	122200	141237950	5440	5440	5440	5440	0
482	20240802	122100	141237950	5440	5440	5440	5440	0
483	20240802	122000	141237950	5440	5440	5440	5440	3
484	20240802	121900	141221630	5450	5450	5450	5450	0
485	20240802	121800	141221630	5450	5450	5450	5450	0
486	20240802	121700	141221630	5450	5450	5450	5450	0
487	20240802	121600	141221630	5450	5450	5450	5450	9
488	20240802	121500	141172580	5450	5450	5450	5450	0
489	20240802	121400	141172580	5450	5450	5450	5450	0
490	20240802	121300	141172580	5450	5450	5450	5450	0
491	20240802	121200	141172580	5450	5450	5450	5450	0
492	20240802	121100	141172580	5450	5450	5450	5450	0
493	20240802	121000	141172580	5450	5450	5450	5450	14
494	20240802	120900	141096280	5450	5450	5450	5450	0
495	20240802	120800	141096280	5450	5450	5450	5450	16
496	20240802	120700	141009080	5450	5450	5450	5450	0
497	20240802	120600	141009080	5450	5490	5490	5440	7
498	20240802	120500	140970740	5490	5380	5490	5380	759
499	20240802	120400	136828140	5380	5380	5380	5380	0
500	20240802	120300	136828140	5380	5380	5380	5380	0
501	20240802	120200	136828140	5380	5380	5380	5380	0
502	20240802	120100	136828140	5380	5380	5380	5380	6
503	20240802	120000	136795860	5380	5380	5380	5380	0
504	20240802	115900	136795860	5380	5380	5380	5380	10
505	20240802	115800	136742060	5370	5370	5370	5370	99
506	20240802	115700	136210430	5370	5370	5370	5370	0
507	20240802	115600	136210430	5370	5370	5370	5370	0
508	20240802	115500	136210430	5370	5370	5370	5370	33
509	20240802	115400	136033220	5390	5390	5390	5390	0
510	20240802	115300	136033220	5390	5390	5390	5390	0
511	20240802	115200	136033220	5390	5390	5390	5390	12
512	20240802	115100	135968540	5370	5370	5370	5370	0
513	20240802	115000	135968540	5370	5370	5370	5370	14
514	20240802	114900	135893360	5370	5370	5370	5370	39
515	20240802	114800	135683930	5370	5370	5380	5370	83
516	20240802	114700	135237780	5370	5370	5380	5370	279
517	20240802	114600	133739370	5370	5370	5380	5370	39
518	20240802	114500	133529930	5370	5380	5380	5370	46
519	20240802	114400	133282890	5370	5370	5380	5370	45
520	20240802	114300	133041110	5370	5370	5380	5370	50
521	20240802	114200	132772400	5370	5370	5370	5370	39
522	20240802	114100	132562970	5370	5370	5370	5370	25
523	20240802	114000	132428720	5380	5380	5380	5380	10
524	20240802	113900	132374920	5380	5380	5380	5380	64
525	20240802	113800	132030600	5380	5380	5380	5380	0
526	20240802	113700	132030600	5380	5380	5380	5380	0
527	20240802	113600	132030600	5380	5380	5380	5380	0
528	20240802	113500	132030600	5380	5380	5380	5380	41
529	20240802	113400	131810020	5390	5390	5390	5390	0
530	20240802	113300	131810020	5390	5400	5400	5390	610
531	20240802	113200	128516070	5400	5400	5400	5400	72
532	20240802	113100	128127270	5400	5400	5400	5400	71
533	20240802	113000	127743870	5400	5400	5400	5400	569
534	20240802	112900	124671270	5400	5400	5400	5400	0
535	20240802	112800	124671270	5400	5400	5400	5400	0
536	20240802	112700	124671270	5400	5400	5400	5400	0
537	20240802	112600	124671270	5400	5400	5400	5400	180
538	20240802	112500	123699270	5400	5400	5400	5400	9
539	20240802	112400	123650670	5400	5400	5400	5400	0
540	20240802	112300	123650670	5400	5400	5400	5400	0
541	20240802	112200	123650670	5400	5400	5400	5400	0
542	20240802	112100	123650670	5400	5400	5400	5400	0
543	20240802	112000	123650670	5400	5400	5400	5400	0
544	20240802	111900	123650670	5400	5400	5400	5400	0
545	20240802	111800	123650670	5400	5400	5400	5400	0
546	20240802	111700	123650670	5400	5400	5400	5400	0
547	20240802	111600	123650670	5400	5400	5400	5400	0
548	20240802	111500	123650670	5400	5400	5400	5400	433
549	20240802	111400	121312470	5400	5400	5400	5400	0
550	20240802	111300	121312470	5400	5400	5400	5400	0
551	20240802	111200	121312470	5400	5400	5400	5400	0
552	20240802	111100	121312470	5400	5400	5400	5400	0
553	20240802	111000	121312470	5400	5400	5400	5400	0
554	20240802	110900	121312470	5400	5400	5400	5400	30
555	20240802	110800	121150470	5430	5430	5430	5430	0
556	20240802	110700	121150470	5430	5430	5430	5430	0
557	20240802	110600	121150470	5430	5430	5430	5430	0
558	20240802	110500	121150470	5430	5430	5430	5430	0
559	20240802	110400	121150470	5430	5430	5430	5430	0
560	20240802	110300	121150470	5430	5430	5430	5430	0
561	20240802	110200	121150470	5430	5430	5430	5430	0
562	20240802	110100	121150470	5430	5430	5430	5430	29
563	20240802	110000	120993000	5400	5400	5400	5400	0
564	20240802	105900	120993000	5400	5400	5400	5400	1
565	20240802	105800	120987600	5430	5430	5430	5430	0
566	20240802	105700	120987600	5430	5430	5430	5430	0
567	20240802	105600	120987600	5430	5430	5430	5430	0
568	20240802	105500	120987600	5430	5430	5430	5430	0
569	20240802	105400	120987600	5430	5430	5430	5430	0
570	20240802	105300	120987600	5430	5430	5430	5430	0
571	20240802	105200	120987600	5430	5430	5430	5430	0
572	20240802	105100	120987600	5430	5430	5430	5430	0
573	20240802	105000	120987600	5430	5430	5430	5430	4
574	20240802	104900	120965880	5400	5400	5400	5400	21
575	20240802	104800	120852480	5400	5400	5400	5400	9
576	20240802	104700	120803880	5400	5400	5400	5400	0
577	20240802	104600	120803880	5400	5400	5400	5400	8
578	20240802	104500	120760680	5400	5400	5400	5400	0
579	20240802	104400	120760680	5400	5420	5420	5400	1055
580	20240802	104300	115054070	5430	5430	5430	5430	0
581	20240802	104200	115054070	5430	5420	5430	5420	12
582	20240802	104100	114989010	5420	5420	5420	5420	0
583	20240802	104000	114989010	5420	5420	5420	5420	196
584	20240802	103900	113926690	5440	5440	5440	5440	0
585	20240802	103800	113926690	5440	5440	5440	5440	0
586	20240802	103700	113926690	5440	5440	5440	5440	0
587	20240802	103600	113926690	5440	5440	5440	5440	0
588	20240802	103500	113926690	5440	5440	5440	5440	1
589	20240802	103400	113921250	5410	5410	5410	5410	0
590	20240802	103300	113921250	5410	5410	5410	5410	0
591	20240802	103200	113921250	5410	5410	5410	5410	0
592	20240802	103100	113921250	5410	5410	5410	5410	0
593	20240802	103000	113921250	5410	5410	5410	5410	0
594	20240802	102900	113921250	5410	5410	5410	5410	0
595	20240802	102800	113921250	5410	5410	5410	5410	200
596	20240802	102700	112839250	5410	5410	5410	5410	164
597	20240802	102600	111952010	5420	5420	5420	5420	0
598	20240802	102500	111952010	5420	5420	5420	5420	148
599	20240802	102400	111149850	5420	5420	5420	5420	34
600	20240802	102300	110965570	5480	5480	5480	5480	0
601	20240802	102200	110965570	5480	5480	5480	5480	0
602	20240802	102100	110965570	5480	5480	5480	5480	0
603	20240802	102000	110965570	5480	5480	5480	5480	0
604	20240802	101900	110965570	5480	5480	5480	5480	0
605	20240802	101800	110965570	5480	5480	5480	5480	0
606	20240802	101700	110965570	5480	5480	5480	5480	0
607	20240802	101600	110965570	5480	5460	5480	5460	68
608	20240802	101500	110594100	5460	5460	5460	5460	0
609	20240802	101400	110594100	5460	5460	5460	5460	0
610	20240802	101300	110594100	5460	5460	5460	5460	0
611	20240802	101200	110594100	5460	5460	5460	5460	10
612	20240802	101100	110539500	5440	5430	5440	5430	224
613	20240802	101000	109321240	5430	5430	5430	5430	1
614	20240802	100900	109315810	5420	5400	5420	5400	515
615	20240802	100800	106525890	5400	5400	5400	5400	0
616	20240802	100700	106525890	5400	5400	5400	5400	0
617	20240802	100600	106525890	5400	5400	5400	5400	1
618	20240802	100500	106520490	5390	5390	5390	5390	0
619	20240802	100400	106520490	5390	5390	5390	5390	29
620	20240802	100300	106364180	5390	5390	5390	5390	125
621	20240802	100200	105690430	5360	5360	5360	5360	0
622	20240802	100100	105690430	5360	5380	5380	5360	1000
623	20240802	100000	100322220	5370	5380	5380	5370	1000
624	20240802	095900	94949750	5390	5390	5390	5390	1
625	20240802	095800	94944360	5380	5380	5380	5380	851
626	20240802	095700	90365980	5410	5430	5430	5370	1472
627	20240802	095600	82442250	5420	5430	5430	5420	2
628	20240802	095500	82431400	5420	5420	5420	5420	0
629	20240802	095400	82431400	5420	5420	5420	5420	0
630	20240802	095300	82431400	5420	5420	5420	5420	50
631	20240802	095200	82160400	5410	5410	5410	5410	0
632	20240802	095100	82160400	5410	5410	5410	5410	0
633	20240802	095000	82160400	5410	5410	5410	5410	1
634	20240802	094900	82154990	5410	5410	5410	5410	90
635	20240802	094800	81668090	5410	5410	5410	5410	19
636	20240802	094700	81565300	5420	5420	5420	5420	0
637	20240802	094600	81565300	5420	5420	5420	5420	0
638	20240802	094500	81565300	5420	5420	5420	5420	0
639	20240802	094400	81565300	5420	5420	5420	5420	0
640	20240802	094300	81565300	5420	5420	5420	5420	0
641	20240802	094200	81565300	5420	5420	5420	5420	0
642	20240802	094100	81565300	5420	5380	5420	5360	1069
643	20240802	094000	75817660	5390	5390	5390	5390	0
644	20240802	093900	75817660	5390	5390	5390	5360	562
645	20240802	093800	72798260	5410	5410	5410	5410	0
646	20240802	093700	72798260	5410	5410	5410	5410	0
647	20240802	093600	72798260	5410	5410	5410	5390	400
648	20240802	093500	70637880	5410	5410	5410	5410	5
649	20240802	093400	70610830	5370	5370	5370	5370	1
650	20240802	093300	70605460	5360	5400	5400	5360	884
651	20240802	093200	65841900	5400	5400	5400	5400	5
652	20240802	093100	65814900	5470	5470	5470	5470	0
653	20240802	093000	65814900	5470	5470	5470	5470	0
654	20240802	092900	65814900	5470	5410	5470	5320	2646
655	20240802	092800	51648250	5410	5410	5410	5410	18
656	20240802	092700	51550870	5410	5410	5410	5410	0
657	20240802	092600	51550870	5410	5410	5410	5410	0
658	20240802	092500	51550870	5410	5410	5410	5410	170
659	20240802	092400	50631170	5410	5410	5410	5410	1
660	20240802	092300	50625760	5410	5410	5410	5410	0
661	20240802	092200	50625760	5410	5410	5410	5410	5
662	20240802	092100	50598710	5400	5410	5410	5400	682
663	20240802	092000	46913950	5440	5440	5440	5400	1099
664	20240802	091900	40959770	5430	5440	5440	5430	86
665	20240802	091800	40492680	5490	5440	5490	5440	109
666	20240802	091700	39899290	5440	5470	5470	5430	172
667	20240802	091600	38963190	5490	5490	5490	5490	1597
668	20240802	091500	30195660	5510	5470	5510	5470	179
669	20240802	091400	29213590	5490	5500	5500	5480	299
670	20240802	091300	27569670	5500	5510	5510	5500	263
671	20240802	091200	26123020	5530	5530	5530	5530	250
672	20240802	091100	24740520	5500	5520	5550	5490	354
673	20240802	091000	22792930	5570	5570	5570	5570	0
674	20240802	090900	22792930	5570	5570	5570	5570	31
675	20240802	090800	22620260	5580	5580	5580	5580	5
676	20240802	090700	22592360	5580	5570	5580	5570	18
677	20240802	090600	22492090	5500	5550	5580	5500	509
678	20240802	090500	19687520	5520	5550	5550	5520	152
679	20240802	090400	18848420	5560	5570	5580	5490	183
680	20240802	090300	17841190	5500	5520	5520	5500	816
681	20240802	090200	13347930	5530	5520	5530	5510	115
682	20240802	090100	12713130	5530	5550	5600	5530	205
683	20240802	090000	11578700	5600	5590	5600	5530	2072