KissMeData/217190/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203700	547842220	9140	9140	9140	9140	3135
3	20240802	203600	547842220	9140	9140	9140	9140	0
4	20240802	203500	547842220	9140	9140	9140	9140	0
5	20240802	203400	547842220	9140	9140	9140	9140	0
6	20240802	203300	547842220	9140	9140	9140	9140	0
7	20240802	203200	547842220	9140	9140	9140	9140	0
8	20240802	203100	547842220	9140	9140	9140	9140	0
9	20240802	203000	547842220	9140	9140	9140	9140	0
10	20240802	202900	547842220	9140	9140	9140	9140	0
11	20240802	202800	547842220	9140	9140	9140	9140	0
12	20240802	202700	547842220	9140	9140	9140	9140	0
13	20240802	202600	547842220	9140	9140	9140	9140	0
14	20240802	202500	547842220	9140	9140	9140	9140	0
15	20240802	202400	547842220	9140	9140	9140	9140	0
16	20240802	202300	547842220	9140	9140	9140	9140	0
17	20240802	202200	547842220	9140	9140	9140	9140	0
18	20240802	202100	547842220	9140	9140	9140	9140	0
19	20240802	202000	547842220	9140	9140	9140	9140	0
20	20240802	201900	547842220	9140	9140	9140	9140	0
21	20240802	201800	547842220	9140	9140	9140	9140	0
22	20240802	201700	547842220	9140	9140	9140	9140	0
23	20240802	201600	547842220	9140	9140	9140	9140	0
24	20240802	201500	547842220	9140	9140	9140	9140	0
25	20240802	201400	547842220	9140	9140	9140	9140	0
26	20240802	201300	547842220	9140	9140	9140	9140	0
27	20240802	201200	547842220	9140	9140	9140	9140	0
28	20240802	201100	547842220	9140	9140	9140	9140	0
29	20240802	201000	547842220	9140	9140	9140	9140	0
30	20240802	200900	547842220	9140	9140	9140	9140	0
31	20240802	200800	547842220	9140	9140	9140	9140	0
32	20240802	200700	547842220	9140	9140	9140	9140	3135
33	20240802	200600	547842220	9140	9140	9140	9140	0
34	20240802	200500	547842220	9140	9140	9140	9140	0
35	20240802	200400	547842220	9140	9140	9140	9140	0
36	20240802	200300	547842220	9140	9140	9140	9140	0
37	20240802	200200	547842220	9140	9140	9140	9140	0
38	20240802	200100	547842220	9140	9140	9140	9140	0
39	20240802	200000	547842220	9140	9140	9140	9140	0
40	20240802	195900	547842220	9140	9140	9140	9140	0
41	20240802	195800	547842220	9140	9140	9140	9140	0
42	20240802	195700	547842220	9140	9140	9140	9140	0
43	20240802	195600	547842220	9140	9140	9140	9140	0
44	20240802	195500	547842220	9140	9140	9140	9140	0
45	20240802	195400	547842220	9140	9140	9140	9140	0
46	20240802	195300	547842220	9140	9140	9140	9140	0
47	20240802	195200	547842220	9140	9140	9140	9140	0
48	20240802	195100	547842220	9140	9140	9140	9140	0
49	20240802	195000	547842220	9140	9140	9140	9140	0
50	20240802	194900	547842220	9140	9140	9140	9140	0
51	20240802	194800	547842220	9140	9140	9140	9140	0
52	20240802	194700	547842220	9140	9140	9140	9140	0
53	20240802	194600	547842220	9140	9140	9140	9140	0
54	20240802	194500	547842220	9140	9140	9140	9140	0
55	20240802	194400	547842220	9140	9140	9140	9140	0
56	20240802	194300	547842220	9140	9140	9140	9140	0
57	20240802	194200	547842220	9140	9140	9140	9140	0
58	20240802	194100	547842220	9140	9140	9140	9140	0
59	20240802	194000	547842220	9140	9140	9140	9140	0
60	20240802	193900	547842220	9140	9140	9140	9140	0
61	20240802	193800	547842220	9140	9140	9140	9140	0
62	20240802	193700	547842220	9140	9140	9140	9140	3135
63	20240802	193600	547842220	9140	9140	9140	9140	0
64	20240802	193500	547842220	9140	9140	9140	9140	0
65	20240802	193400	547842220	9140	9140	9140	9140	0
66	20240802	193300	547842220	9140	9140	9140	9140	0
67	20240802	193200	547842220	9140	9140	9140	9140	0
68	20240802	193100	547842220	9140	9140	9140	9140	0
69	20240802	193000	547842220	9140	9140	9140	9140	0
70	20240802	192900	547842220	9140	9140	9140	9140	0
71	20240802	192800	547842220	9140	9140	9140	9140	0
72	20240802	192700	547842220	9140	9140	9140	9140	0
73	20240802	192600	547842220	9140	9140	9140	9140	0
74	20240802	192500	547842220	9140	9140	9140	9140	0
75	20240802	192400	547842220	9140	9140	9140	9140	0
76	20240802	192300	547842220	9140	9140	9140	9140	0
77	20240802	192200	547842220	9140	9140	9140	9140	0
78	20240802	192100	547842220	9140	9140	9140	9140	0
79	20240802	192000	547842220	9140	9140	9140	9140	0
80	20240802	191900	547842220	9140	9140	9140	9140	0
81	20240802	191800	547842220	9140	9140	9140	9140	0
82	20240802	191700	547842220	9140	9140	9140	9140	0
83	20240802	191600	547842220	9140	9140	9140	9140	0
84	20240802	191500	547842220	9140	9140	9140	9140	0
85	20240802	191400	547842220	9140	9140	9140	9140	0
86	20240802	191300	547842220	9140	9140	9140	9140	0
87	20240802	191200	547842220	9140	9140	9140	9140	0
88	20240802	191100	547842220	9140	9140	9140	9140	0
89	20240802	191000	547842220	9140	9140	9140	9140	0
90	20240802	190900	547842220	9140	9140	9140	9140	0
91	20240802	190800	547842220	9140	9140	9140	9140	0
92	20240802	190700	547842220	9140	9140	9140	9140	3135
93	20240802	190600	547842220	9140	9140	9140	9140	0
94	20240802	190500	547842220	9140	9140	9140	9140	0
95	20240802	190400	547842220	9140	9140	9140	9140	0
96	20240802	190300	547842220	9140	9140	9140	9140	0
97	20240802	190200	547842220	9140	9140	9140	9140	0
98	20240802	190100	547842220	9140	9140	9140	9140	0
99	20240802	190000	547842220	9140	9140	9140	9140	0
100	20240802	185900	547842220	9140	9140	9140	9140	0
101	20240802	185800	547842220	9140	9140	9140	9140	0
102	20240802	185700	547842220	9140	9140	9140	9140	0
103	20240802	185600	547842220	9140	9140	9140	9140	0
104	20240802	185500	547842220	9140	9140	9140	9140	0
105	20240802	185400	547842220	9140	9140	9140	9140	0
106	20240802	185300	547842220	9140	9140	9140	9140	0
107	20240802	185200	547842220	9140	9140	9140	9140	0
108	20240802	185100	547842220	9140	9140	9140	9140	0
109	20240802	185000	547842220	9140	9140	9140	9140	0
110	20240802	184900	547842220	9140	9140	9140	9140	0
111	20240802	184800	547842220	9140	9140	9140	9140	0
112	20240802	184700	547842220	9140	9140	9140	9140	0
113	20240802	184600	547842220	9140	9140	9140	9140	0
114	20240802	184500	547842220	9140	9140	9140	9140	0
115	20240802	184400	547842220	9140	9140	9140	9140	0
116	20240802	184300	547842220	9140	9140	9140	9140	0
117	20240802	184200	547842220	9140	9140	9140	9140	0
118	20240802	184100	547842220	9140	9140	9140	9140	0
119	20240802	184000	547842220	9140	9140	9140	9140	0
120	20240802	183900	547842220	9140	9140	9140	9140	0
121	20240802	183800	547842220	9140	9140	9140	9140	0
122	20240802	183700	547842220	9140	9140	9140	9140	3135
123	20240802	183600	547842220	9140	9140	9140	9140	0
124	20240802	183500	547842220	9140	9140	9140	9140	0
125	20240802	183400	547842220	9140	9140	9140	9140	0
126	20240802	183300	547842220	9140	9140	9140	9140	0
127	20240802	183200	547842220	9140	9140	9140	9140	0
128	20240802	183100	547842220	9140	9140	9140	9140	0
129	20240802	183000	547842220	9140	9140	9140	9140	0
130	20240802	182900	547842220	9140	9140	9140	9140	0
131	20240802	182800	547842220	9140	9140	9140	9140	0
132	20240802	182700	547842220	9140	9140	9140	9140	0
133	20240802	182600	547842220	9140	9140	9140	9140	0
134	20240802	182500	547842220	9140	9140	9140	9140	0
135	20240802	182400	547842220	9140	9140	9140	9140	0
136	20240802	182300	547842220	9140	9140	9140	9140	0
137	20240802	182200	547842220	9140	9140	9140	9140	0
138	20240802	182100	547842220	9140	9140	9140	9140	0
139	20240802	182000	547842220	9140	9140	9140	9140	0
140	20240802	181900	547842220	9140	9140	9140	9140	0
141	20240802	181800	547842220	9140	9140	9140	9140	0
142	20240802	181700	547842220	9140	9140	9140	9140	0
143	20240802	181600	547842220	9140	9140	9140	9140	0
144	20240802	181500	547842220	9140	9140	9140	9140	0
145	20240802	181400	547842220	9140	9140	9140	9140	0
146	20240802	181300	547842220	9140	9140	9140	9140	0
147	20240802	181200	547842220	9140	9140	9140	9140	0
148	20240802	181100	547842220	9140	9140	9140	9140	0
149	20240802	181000	547842220	9140	9140	9140	9140	0
150	20240802	180900	547842220	9140	9140	9140	9140	0
151	20240802	180800	547842220	9140	9140	9140	9140	0
152	20240802	180700	547842220	9140	9140	9140	9140	3135
153	20240802	180600	547842220	9140	9140	9140	9140	0
154	20240802	180500	547842220	9140	9140	9140	9140	0
155	20240802	180400	547842220	9140	9140	9140	9140	0
156	20240802	180300	547842220	9140	9140	9140	9140	0
157	20240802	180200	547842220	9140	9140	9140	9140	0
158	20240802	180100	547842220	9140	9140	9140	9140	0
159	20240802	180000	547842220	9140	9140	9140	9140	0
160	20240802	175900	547842220	9140	9140	9140	9140	0
161	20240802	175800	547842220	9140	9140	9140	9140	0
162	20240802	175700	547842220	9140	9140	9140	9140	0
163	20240802	175600	547842220	9140	9140	9140	9140	0
164	20240802	175500	547842220	9140	9140	9140	9140	0
165	20240802	175400	547842220	9140	9140	9140	9140	0
166	20240802	175300	547842220	9140	9140	9140	9140	0
167	20240802	175200	547842220	9140	9140	9140	9140	0
168	20240802	175100	547842220	9140	9140	9140	9140	0
169	20240802	175000	547842220	9140	9140	9140	9140	0
170	20240802	174900	547842220	9140	9140	9140	9140	0
171	20240802	174800	547842220	9140	9140	9140	9140	0
172	20240802	174700	547842220	9140	9140	9140	9140	0
173	20240802	174600	547842220	9140	9140	9140	9140	0
174	20240802	174500	547842220	9140	9140	9140	9140	0
175	20240802	174400	547842220	9140	9140	9140	9140	0
176	20240802	174300	547842220	9140	9140	9140	9140	0
177	20240802	174200	547842220	9140	9140	9140	9140	0
178	20240802	174100	547842220	9140	9140	9140	9140	0
179	20240802	174000	547842220	9140	9140	9140	9140	0
180	20240802	173900	547842220	9140	9140	9140	9140	0
181	20240802	173800	547842220	9140	9140	9140	9140	0
182	20240802	173700	547842220	9140	9140	9140	9140	3135
183	20240802	173600	547842220	9140	9140	9140	9140	0
184	20240802	173500	547842220	9140	9140	9140	9140	0
185	20240802	173400	547842220	9140	9140	9140	9140	0
186	20240802	173300	547842220	9140	9140	9140	9140	0
187	20240802	173200	547842220	9140	9140	9140	9140	0
188	20240802	173100	547842220	9140	9140	9140	9140	0
189	20240802	173000	547842220	9140	9140	9140	9140	0
190	20240802	172900	547842220	9140	9140	9140	9140	0
191	20240802	172800	547842220	9140	9140	9140	9140	0
192	20240802	172700	547842220	9140	9140	9140	9140	0
193	20240802	172600	547842220	9140	9140	9140	9140	0
194	20240802	172500	547842220	9140	9140	9140	9140	0
195	20240802	172400	547842220	9140	9140	9140	9140	0
196	20240802	172300	547842220	9140	9140	9140	9140	0
197	20240802	172200	547842220	9140	9140	9140	9140	0
198	20240802	172100	547842220	9140	9140	9140	9140	0
199	20240802	172000	547842220	9140	9140	9140	9140	0
200	20240802	171900	547842220	9140	9140	9140	9140	0
201	20240802	171800	547842220	9140	9140	9140	9140	0
202	20240802	171700	547842220	9140	9140	9140	9140	0
203	20240802	171600	547842220	9140	9140	9140	9140	0
204	20240802	171500	547842220	9140	9140	9140	9140	0
205	20240802	171400	547842220	9140	9140	9140	9140	0
206	20240802	171300	547842220	9140	9140	9140	9140	0
207	20240802	171200	547842220	9140	9140	9140	9140	0
208	20240802	171100	547842220	9140	9140	9140	9140	0
209	20240802	171000	547842220	9140	9140	9140	9140	0
210	20240802	170900	547842220	9140	9140	9140	9140	0
211	20240802	170800	547842220	9140	9140	9140	9140	0
212	20240802	170700	547842220	9140	9140	9140	9140	3135
213	20240802	170600	547842220	9140	9140	9140	9140	0
214	20240802	170500	547842220	9140	9140	9140	9140	0
215	20240802	170400	547842220	9140	9140	9140	9140	0
216	20240802	170300	547842220	9140	9140	9140	9140	0
217	20240802	170200	547842220	9140	9140	9140	9140	0
218	20240802	170100	547842220	9140	9140	9140	9140	0
219	20240802	170000	547842220	9140	9140	9140	9140	0
220	20240802	165900	547842220	9140	9140	9140	9140	0
221	20240802	165800	547842220	9140	9140	9140	9140	0
222	20240802	165700	547842220	9140	9140	9140	9140	0
223	20240802	165600	547842220	9140	9140	9140	9140	0
224	20240802	165500	547842220	9140	9140	9140	9140	0
225	20240802	165400	547842220	9140	9140	9140	9140	0
226	20240802	165300	547842220	9140	9140	9140	9140	0
227	20240802	165200	547842220	9140	9140	9140	9140	0
228	20240802	165100	547842220	9140	9140	9140	9140	0
229	20240802	165000	547842220	9140	9140	9140	9140	0
230	20240802	164900	547842220	9140	9140	9140	9140	0
231	20240802	164800	547842220	9140	9140	9140	9140	0
232	20240802	164700	547842220	9140	9140	9140	9140	0
233	20240802	164600	547842220	9140	9140	9140	9140	0
234	20240802	164500	547842220	9140	9140	9140	9140	0
235	20240802	164400	547842220	9140	9140	9140	9140	0
236	20240802	164300	547842220	9140	9140	9140	9140	0
237	20240802	164200	547842220	9140	9140	9140	9140	0
238	20240802	164100	547842220	9140	9140	9140	9140	0
239	20240802	164000	547842220	9140	9140	9140	9140	0
240	20240802	163900	547842220	9140	9140	9140	9140	0
241	20240802	163800	547842220	9140	9140	9140	9140	0
242	20240802	163700	547842220	9140	9140	9140	9140	3135
243	20240802	163600	547842220	9140	9140	9140	9140	0
244	20240802	163500	547842220	9140	9140	9140	9140	0
245	20240802	163400	547842220	9140	9140	9140	9140	0
246	20240802	163300	547842220	9140	9140	9140	9140	0
247	20240802	163200	547842220	9140	9140	9140	9140	0
248	20240802	163100	547842220	9140	9140	9140	9140	0
249	20240802	163000	547842220	9140	9140	9140	9140	0
250	20240802	162900	547842220	9140	9140	9140	9140	0
251	20240802	162800	547842220	9140	9140	9140	9140	0
252	20240802	162700	547842220	9140	9140	9140	9140	0
253	20240802	162600	547842220	9140	9140	9140	9140	0
254	20240802	162500	547842220	9140	9140	9140	9140	0
255	20240802	162400	547842220	9140	9140	9140	9140	0
256	20240802	162300	547842220	9140	9140	9140	9140	0
257	20240802	162200	547842220	9140	9140	9140	9140	0
258	20240802	162100	547842220	9140	9140	9140	9140	0
259	20240802	162000	547842220	9140	9140	9140	9140	0
260	20240802	161900	547842220	9140	9140	9140	9140	0
261	20240802	161800	547842220	9140	9140	9140	9140	0
262	20240802	161700	547842220	9140	9140	9140	9140	0
263	20240802	161600	547842220	9140	9140	9140	9140	0
264	20240802	161500	547842220	9140	9140	9140	9140	0
265	20240802	161400	547842220	9140	9140	9140	9140	0
266	20240802	161300	547842220	9140	9140	9140	9140	0
267	20240802	161200	547842220	9140	9140	9140	9140	0
268	20240802	161100	547842220	9140	9140	9140	9140	0
269	20240802	161000	547842220	9140	9140	9140	9140	0
270	20240802	160900	547842220	9140	9140	9140	9140	0
271	20240802	160800	547842220	9140	9140	9140	9140	0
272	20240802	160700	547842220	9140	9140	9140	9140	3135
273	20240802	160600	547842220	9140	9140	9140	9140	0
274	20240802	160500	547842220	9140	9140	9140	9140	0
275	20240802	160400	547842220	9140	9140	9140	9140	0
276	20240802	160300	547842220	9140	9140	9140	9140	0
277	20240802	160200	547842220	9140	9140	9140	9140	0
278	20240802	160100	547842220	9140	9140	9140	9140	0
279	20240802	160000	547842220	9140	9140	9140	9140	0
280	20240802	155900	547842220	9140	9140	9140	9140	0
281	20240802	155800	547842220	9140	9140	9140	9140	0
282	20240802	155700	547842220	9140	9140	9140	9140	0
283	20240802	155600	547842220	9140	9140	9140	9140	0
284	20240802	155500	547842220	9140	9140	9140	9140	0
285	20240802	155400	547842220	9140	9140	9140	9140	0
286	20240802	155300	547842220	9140	9140	9140	9140	0
287	20240802	155200	547842220	9140	9140	9140	9140	0
288	20240802	155100	547842220	9140	9140	9140	9140	0
289	20240802	155000	547842220	9140	9140	9140	9140	0
290	20240802	154900	547842220	9140	9140	9140	9140	0
291	20240802	154800	547842220	9140	9140	9140	9140	0
292	20240802	154700	547842220	9140	9140	9140	9140	0
293	20240802	154600	547842220	9140	9140	9140	9140	0
294	20240802	154500	547842220	9140	9140	9140	9140	0
295	20240802	154400	547842220	9140	9140	9140	9140	0
296	20240802	154300	547842220	9140	9140	9140	9140	0
297	20240802	154200	547842220	9140	9140	9140	9140	0
298	20240802	154100	547842220	9140	9140	9140	9140	0
299	20240802	154000	547842220	9140	9140	9140	9140	0
300	20240802	153900	547842220	9140	9140	9140	9140	0
301	20240802	153800	547842220	9140	9140	9140	9140	0
302	20240802	153700	547842220	9140	9140	9140	9140	3135
303	20240802	153600	547842220	9140	9140	9140	9140	0
304	20240802	153500	547842220	9140	9140	9140	9140	0
305	20240802	153400	547842220	9140	9140	9140	9140	0
306	20240802	153300	547842220	9140	9140	9140	9140	0
307	20240802	153200	547842220	9140	9140	9140	9140	0
308	20240802	153100	547842220	9140	9140	9140	9140	0
309	20240802	153000	547842220	9140	9140	9140	9140	3135
310	20240802	152900	519188320	9100	9100	9100	9100	0
311	20240802	152800	519188320	9100	9100	9100	9100	0
312	20240802	152700	519188320	9100	9100	9100	9100	0
313	20240802	152600	519188320	9100	9100	9100	9100	0
314	20240802	152500	519188320	9100	9100	9100	9100	0
315	20240802	152400	519188320	9100	9100	9100	9100	0
316	20240802	152300	519188320	9100	9100	9100	9100	0
317	20240802	152200	519188320	9100	9100	9100	9100	0
318	20240802	152100	519188320	9100	9100	9100	9100	0
319	20240802	152000	519188320	9100	9100	9100	9100	0
320	20240802	151900	519188320	9100	9120	9150	9100	200
321	20240802	151800	517362530	9130	9150	9150	9130	105
322	20240802	151700	516402120	9150	9150	9150	9140	125
323	20240802	151600	515258620	9150	9120	9150	9120	839
324	20240802	151500	507590440	9120	9100	9120	9100	210
325	20240802	151400	505678210	9100	9090	9100	9090	380
326	20240802	151300	502222390	9090	9050	9090	9050	50
327	20240802	151200	501769810	9030	9050	9050	9030	170
328	20240802	151100	500233760	9050	9050	9050	9030	574
329	20240802	151000	495045210	9050	9070	9070	9050	835
330	20240802	150900	487481870	9090	9100	9100	9090	46
331	20240802	150800	487063470	9100	9070	9100	9070	117
332	20240802	150700	486001940	9070	9070	9090	9070	192
333	20240802	150600	484260480	9070	9070	9070	9070	4
334	20240802	150500	484224200	9070	9100	9100	9070	4154
335	20240802	150400	446512790	9100	9130	9130	9100	378
336	20240802	150300	443064940	9140	9140	9140	9140	91
337	20240802	150200	442233200	9140	9140	9140	9140	10
338	20240802	150100	442141800	9100	9130	9130	9100	746
339	20240802	150000	435352860	9100	9150	9180	9100	2715
340	20240802	145900	410631760	9200	9200	9200	9200	10
341	20240802	145800	410539760	9130	9140	9140	9130	505
342	20240802	145700	405926060	9130	9220	9220	9130	551
343	20240802	145600	400890620	9220	9220	9220	9220	10
344	20240802	145500	400798420	9150	9210	9210	9150	125
345	20240802	145400	399648370	9210	9210	9210	9190	84
346	20240802	145300	398874810	9180	9220	9220	9180	11
347	20240802	145200	398773790	9230	9200	9230	9200	66
348	20240802	145100	398165470	9190	9190	9190	9190	14
349	20240802	145000	398036810	9190	9190	9190	9190	0
350	20240802	144900	398036810	9190	9190	9190	9170	40
351	20240802	144800	397669710	9170	9170	9170	9170	80
352	20240802	144700	396936110	9190	9170	9190	9170	108
353	20240802	144600	395945550	9170	9140	9170	9120	501
354	20240802	144500	391376320	9130	9150	9150	9130	251
355	20240802	144400	389083630	9160	9160	9160	9160	7
356	20240802	144300	389019510	9190	9190	9190	9190	0
357	20240802	144200	389019510	9190	9160	9190	9160	160
358	20240802	144100	387551340	9150	9160	9160	9150	17
359	20240802	144000	387395670	9160	9160	9160	9160	7
360	20240802	143900	387331550	9160	9160	9160	9160	0
361	20240802	143800	387331550	9160	9140	9160	9140	208
362	20240802	143700	385427160	9160	9160	9160	9140	9
363	20240802	143600	385344760	9160	9160	9160	9160	6
364	20240802	143500	385289800	9190	9190	9190	9190	0
365	20240802	143400	385289800	9190	9190	9190	9190	0
366	20240802	143300	385289800	9190	9190	9190	9190	1
367	20240802	143200	385280610	9190	9190	9190	9190	0
368	20240802	143100	385280610	9190	9190	9190	9190	5
369	20240802	143000	385234660	9190	9170	9190	9170	139
370	20240802	142900	383959300	9130	9130	9130	9130	65
371	20240802	142800	383365850	9120	9120	9120	9120	7
372	20240802	142700	383302010	9130	9130	9130	9130	0
373	20240802	142600	383302010	9130	9150	9150	9120	1556
374	20240802	142500	369108540	9170	9170	9170	9170	23
375	20240802	142400	368897630	9170	9170	9170	9170	5
376	20240802	142300	368851780	9190	9190	9190	9190	1
377	20240802	142200	368842590	9150	9170	9170	9150	153
378	20240802	142100	367442580	9190	9190	9190	9190	0
379	20240802	142000	367442580	9190	9170	9190	9170	204
380	20240802	141900	365571880	9180	9190	9190	9180	33
381	20240802	141800	365268920	9210	9210	9210	9210	6
382	20240802	141700	365213660	9210	9210	9210	9210	0
383	20240802	141600	365213660	9210	9210	9210	9210	0
384	20240802	141500	365213660	9210	9210	9210	9210	9
385	20240802	141400	365130770	9240	9240	9240	9240	8
386	20240802	141300	365056850	9240	9240	9240	9240	1
387	20240802	141200	365047610	9230	9230	9230	9230	4
388	20240802	141100	365010690	9230	9230	9230	9230	0
389	20240802	141000	365010690	9230	9230	9230	9230	3
390	20240802	140900	364983000	9230	9230	9230	9230	0
391	20240802	140800	364983000	9230	9230	9230	9230	0
392	20240802	140700	364983000	9230	9230	9230	9230	5
393	20240802	140600	364936850	9210	9210	9210	9210	0
394	20240802	140500	364936850	9210	9210	9210	9210	0
395	20240802	140400	364936850	9210	9210	9210	9210	0
396	20240802	140300	364936850	9210	9210	9210	9210	5
397	20240802	140200	364890800	9200	9200	9200	9200	0
398	20240802	140100	364890800	9200	9200	9200	9200	90
399	20240802	140000	364062800	9250	9260	9260	9250	27
400	20240802	135900	363812790	9200	9220	9230	9200	75
401	20240802	135800	363120780	9220	9230	9230	9200	439
402	20240802	135700	359076340	9240	9260	9260	9240	86
403	20240802	135600	358281640	9280	9280	9280	9280	1
404	20240802	135500	358272360	9250	9250	9250	9250	0
405	20240802	135400	358272360	9250	9250	9250	9250	0
406	20240802	135300	358272360	9250	9280	9280	9250	325
407	20240802	135200	355265900	9280	9280	9280	9280	213
408	20240802	135100	353289260	9280	9280	9280	9280	0
409	20240802	135000	353289260	9280	9280	9280	9280	4
410	20240802	134900	353252140	9280	9280	9280	9280	0
411	20240802	134800	353252140	9280	9280	9280	9280	0
412	20240802	134700	353252140	9280	9280	9280	9280	5
413	20240802	134600	353205740	9280	9280	9280	9280	0
414	20240802	134500	353205740	9280	9280	9280	9280	5
415	20240802	134400	353159340	9260	9260	9260	9260	0
416	20240802	134300	353159340	9260	9280	9280	9260	2
417	20240802	134200	353140800	9280	9270	9280	9270	5
418	20240802	134100	353094410	9260	9260	9260	9260	0
419	20240802	134000	353094410	9260	9260	9260	9260	0
420	20240802	133900	353094410	9260	9260	9260	9260	1
421	20240802	133800	353085150	9280	9280	9280	9280	3
422	20240802	133700	353057310	9280	9280	9280	9280	0
423	20240802	133600	353057310	9280	9280	9280	9280	6
424	20240802	133500	353001630	9280	9280	9280	9280	0
425	20240802	133400	353001630	9280	9280	9280	9280	0
426	20240802	133300	353001630	9280	9280	9280	9280	4
427	20240802	133200	352964510	9260	9260	9260	9260	1
428	20240802	133100	352955250	9280	9280	9280	9280	0
429	20240802	133000	352955250	9280	9280	9280	9280	0
430	20240802	132900	352955250	9280	9280	9280	9280	1
431	20240802	132800	352945970	9280	9280	9280	9280	9
432	20240802	132700	352862450	9280	9280	9280	9280	0
433	20240802	132600	352862450	9280	9280	9280	9280	0
434	20240802	132500	352862450	9280	9240	9280	9240	896
435	20240802	132400	344583370	9250	9250	9250	9250	4
436	20240802	132300	344546370	9230	9230	9230	9230	0
437	20240802	132200	344546370	9230	9230	9230	9230	2
438	20240802	132100	344527910	9230	9240	9240	9230	14
439	20240802	132000	344398650	9270	9260	9270	9260	10
440	20240802	131900	344306040	9260	9260	9260	9260	109
441	20240802	131800	343296700	9260	9260	9260	9260	100
442	20240802	131700	342370700	9260	9260	9260	9250	110
443	20240802	131600	341352150	9260	9260	9260	9260	0
444	20240802	131500	341352150	9260	9260	9260	9260	0
445	20240802	131400	341352150	9260	9260	9260	9260	1
446	20240802	131300	341342890	9260	9260	9260	9260	3
447	20240802	131200	341315110	9250	9250	9250	9250	12
448	20240802	131100	341204110	9260	9250	9260	9250	12
449	20240802	131000	341093050	9280	9280	9280	9280	15
450	20240802	130900	340953850	9280	9280	9280	9280	362
451	20240802	130800	337594490	9280	9280	9280	9280	1
452	20240802	130700	337585210	9250	9250	9250	9250	0
453	20240802	130600	337585210	9250	9270	9270	9250	160
454	20240802	130500	336103210	9270	9260	9270	9230	9
455	20240802	130400	336019910	9250	9250	9250	9250	0
456	20240802	130300	336019910	9250	9250	9250	9250	37
457	20240802	130200	335677660	9250	9240	9250	9240	161
458	20240802	130100	334189420	9250	9250	9250	9250	0
459	20240802	130000	334189420	9250	9230	9250	9230	57
460	20240802	125900	333662680	9240	9240	9240	9240	0
461	20240802	125800	333662680	9240	9240	9240	9240	5
462	20240802	125700	333616480	9240	9240	9240	9240	3
463	20240802	125600	333588760	9240	9240	9240	9240	0
464	20240802	125500	333588760	9240	9230	9240	9230	6
465	20240802	125400	333533330	9230	9230	9230	9230	50
466	20240802	125300	333071830	9230	9230	9230	9230	1
467	20240802	125200	333062600	9220	9220	9220	9220	10
468	20240802	125100	332970400	9220	9220	9220	9220	124
469	20240802	125000	331827120	9220	9220	9220	9220	1
470	20240802	124900	331817900	9200	9200	9200	9200	1
471	20240802	124800	331808700	9220	9220	9220	9220	3
472	20240802	124700	331781040	9200	9200	9200	9200	0
473	20240802	124600	331781040	9200	9200	9200	9200	0
474	20240802	124500	331781040	9200	9200	9200	9200	0
475	20240802	124400	331781040	9200	9180	9200	9180	8
476	20240802	124300	331707520	9200	9200	9200	9200	84
477	20240802	124200	330934720	9180	9180	9180	9180	1
478	20240802	124100	330925540	9200	9200	9200	9200	0
479	20240802	124000	330925540	9200	9200	9200	9200	4
480	20240802	123900	330888740	9180	9190	9190	9180	30
481	20240802	123800	330613230	9220	9220	9220	9200	9
482	20240802	123700	330530290	9230	9230	9230	9230	0
483	20240802	123600	330530290	9230	9210	9230	9210	15
484	20240802	123500	330392120	9190	9190	9190	9190	5
485	20240802	123400	330346170	9180	9180	9180	9180	0
486	20240802	123300	330346170	9180	9180	9180	9180	50
487	20240802	123200	329887170	9180	9180	9180	9180	3
488	20240802	123100	329859630	9160	9170	9170	9160	337
489	20240802	123000	326771600	9190	9190	9190	9190	6
490	20240802	122900	326716460	9180	9180	9180	9180	2
491	20240802	122800	326698100	9200	9200	9200	9200	0
492	20240802	122700	326698100	9200	9200	9200	9200	302
493	20240802	122600	323919700	9190	9180	9190	9180	59
494	20240802	122500	323378040	9180	9190	9190	9180	152
495	20240802	122400	321981670	9200	9200	9200	9200	113
496	20240802	122300	320942070	9200	9210	9210	9200	5
497	20240802	122200	320896030	9210	9210	9210	9210	6
498	20240802	122100	320840770	9210	9210	9210	9210	5
499	20240802	122000	320794720	9210	9210	9210	9210	0
500	20240802	121900	320794720	9210	9210	9210	9210	1
501	20240802	121800	320785510	9220	9220	9220	9220	8
502	20240802	121700	320711750	9220	9220	9220	9220	1
503	20240802	121600	320702530	9220	9220	9220	9220	0
504	20240802	121500	320702530	9220	9210	9220	9210	3
505	20240802	121400	320674890	9210	9210	9210	9210	2
506	20240802	121300	320656470	9210	9210	9210	9210	1
507	20240802	121200	320647260	9210	9210	9210	9210	0
508	20240802	121100	320647260	9210	9180	9210	9180	23
509	20240802	121000	320435580	9210	9200	9210	9200	6
510	20240802	120900	320380370	9200	9200	9200	9200	0
511	20240802	120800	320380370	9200	9200	9200	9200	0
512	20240802	120700	320380370	9200	9200	9200	9200	3
513	20240802	120600	320352770	9200	9200	9200	9200	2
514	20240802	120500	320334370	9200	9200	9200	9200	0
515	20240802	120400	320334370	9200	9200	9200	9200	0
516	20240802	120300	320334370	9200	9200	9200	9200	0
517	20240802	120200	320334370	9200	9180	9200	9180	28
518	20240802	120100	320077040	9200	9200	9200	9200	0
519	20240802	120000	320077040	9200	9200	9200	9200	0
520	20240802	115900	320077040	9200	9200	9200	9200	0
521	20240802	115800	320077040	9200	9200	9200	9200	11
522	20240802	115700	319975840	9200	9200	9200	9200	1
523	20240802	115600	319966640	9190	9160	9190	9160	19
524	20240802	115500	319792180	9140	9140	9140	9140	52
525	20240802	115400	319316900	9160	9160	9160	9160	0
526	20240802	115300	319316900	9160	9140	9160	9140	155
527	20240802	115200	317900100	9140	9140	9140	9140	0
528	20240802	115100	317900100	9140	9140	9140	9140	44
529	20240802	115000	317497940	9140	9130	9140	9130	4
530	20240802	114900	317461410	9120	9120	9120	9120	100
531	20240802	114800	316549410	9120	9120	9120	9120	2
532	20240802	114700	316531170	9120	9120	9120	9120	0
533	20240802	114600	316531170	9120	9120	9120	9120	0
534	20240802	114500	316531170	9120	9110	9120	9110	304
535	20240802	114400	313758710	9120	9120	9120	9120	0
536	20240802	114300	313758710	9120	9120	9120	9120	0
537	20240802	114200	313758710	9120	9120	9120	9120	0
538	20240802	114100	313758710	9120	9120	9120	9120	4
539	20240802	114000	313722230	9120	9120	9120	9120	5
540	20240802	113900	313676630	9140	9140	9140	9140	0
541	20240802	113800	313676630	9140	9140	9140	9140	0
542	20240802	113700	313676630	9140	9140	9140	9140	0
543	20240802	113600	313676630	9140	9140	9140	9140	4
544	20240802	113500	313640070	9090	9100	9100	9090	13
545	20240802	113400	313521870	9100	9100	9100	9100	0
546	20240802	113300	313521870	9100	9110	9110	9100	410
547	20240802	113200	309789890	9130	9150	9150	9130	241
548	20240802	113100	307586540	9170	9170	9170	9170	0
549	20240802	113000	307586540	9170	9170	9170	9170	1
550	20240802	112900	307577370	9130	9130	9130	9130	0
551	20240802	112800	307577370	9130	9130	9130	9130	0
552	20240802	112700	307577370	9130	9130	9130	9120	318
553	20240802	112600	304677060	9140	9140	9140	9140	0
554	20240802	112500	304677060	9140	9140	9140	9140	0
555	20240802	112400	304677060	9140	9170	9170	9140	1310
556	20240802	112300	292683410	9230	9230	9230	9230	20
557	20240802	112200	292498810	9200	9200	9200	9200	8
558	20240802	112100	292425210	9200	9230	9230	9200	3
559	20240802	112000	292397580	9230	9230	9230	9230	0
560	20240802	111900	292397580	9230	9230	9230	9230	0
561	20240802	111800	292397580	9230	9230	9230	9230	0
562	20240802	111700	292397580	9230	9230	9230	9230	0
563	20240802	111600	292397580	9230	9200	9230	9200	11
564	20240802	111500	292296350	9250	9250	9250	9250	0
565	20240802	111400	292296350	9250	9250	9250	9250	108
566	20240802	111300	291297350	9250	9250	9250	9250	1
567	20240802	111200	291288100	9250	9250	9250	9250	0
568	20240802	111100	291288100	9250	9250	9250	9250	0
569	20240802	111000	291288100	9250	9240	9250	9210	49
570	20240802	110900	290835060	9250	9180	9250	9180	62
571	20240802	110800	290263350	9150	9150	9150	9150	0
572	20240802	110700	290263350	9150	9160	9160	9150	42
573	20240802	110600	289878830	9140	9140	9140	9140	0
574	20240802	110500	289878830	9140	9140	9140	9140	0
575	20240802	110400	289878830	9140	9140	9140	9140	1
576	20240802	110300	289869690	9140	9140	9150	9140	290
577	20240802	110200	287217700	9140	9140	9140	9140	1
578	20240802	110100	287208560	9140	9140	9140	9140	0
579	20240802	110000	287208560	9140	9140	9140	9140	10
580	20240802	105900	287117160	9130	9130	9130	9130	0
581	20240802	105800	287117160	9130	9120	9130	9110	140
582	20240802	105700	285840760	9110	9110	9110	9110	0
583	20240802	105600	285840760	9110	9110	9110	9110	0
584	20240802	105500	285840760	9110	9140	9140	9110	1229
585	20240802	105400	274642420	9140	9140	9140	9140	220
586	20240802	105300	272631620	9140	9140	9140	9140	0
587	20240802	105200	272631620	9140	9140	9140	9140	34
588	20240802	105100	272320860	9140	9140	9140	9140	0
589	20240802	105000	272320860	9140	9140	9140	9140	0
590	20240802	104900	272320860	9140	9140	9140	9140	0
591	20240802	104800	272320860	9140	9130	9140	9130	93
592	20240802	104700	271471740	9140	9140	9140	9140	0
593	20240802	104600	271471740	9140	9140	9140	9140	45
594	20240802	104500	271060440	9130	9140	9140	9130	330
595	20240802	104400	268046780	9140	9140	9140	9140	120
596	20240802	104300	266949980	9140	9140	9140	9140	0
597	20240802	104200	266949980	9140	9170	9170	9140	3000
598	20240802	104100	239496770	9160	9160	9160	9160	0
599	20240802	104000	239496770	9160	9160	9160	9160	0
600	20240802	103900	239496770	9160	9160	9160	9160	1
601	20240802	103800	239487610	9160	9160	9160	9160	0
602	20240802	103700	239487610	9160	9160	9160	9160	42
603	20240802	103600	239102890	9160	9160	9160	9160	0
604	20240802	103500	239102890	9160	9160	9160	9160	200
605	20240802	103400	237270890	9170	9170	9170	9170	31
606	20240802	103300	236986620	9200	9200	9200	9200	517
607	20240802	103200	232230220	9200	9200	9200	9200	0
608	20240802	103100	232230220	9200	9200	9200	9200	0
609	20240802	103000	232230220	9200	9190	9200	9190	2
610	20240802	102900	232211830	9160	9160	9160	9160	0
611	20240802	102800	232211830	9160	9160	9160	9160	0
612	20240802	102700	232211830	9160	9160	9160	9160	0
613	20240802	102600	232211830	9160	9160	9160	9160	0
614	20240802	102500	232211830	9160	9170	9170	9160	108
615	20240802	102400	231221480	9170	9170	9170	9170	0
616	20240802	102300	231221480	9170	9190	9200	9170	1301
617	20240802	102200	219270970	9190	9190	9190	9190	196
618	20240802	102100	217469730	9190	9190	9190	9190	0
619	20240802	102000	217469730	9190	9190	9190	9190	1
620	20240802	101900	217460540	9200	9210	9210	9200	1078
621	20240802	101800	207541340	9210	9250	9250	9210	723
622	20240802	101700	200871060	9250	9250	9250	9250	1
623	20240802	101600	200861810	9250	9250	9250	9250	0
624	20240802	101500	200861810	9250	9250	9250	9250	108
625	20240802	101400	199862810	9250	9250	9250	9250	100
626	20240802	101300	198937810	9250	9270	9270	9250	500
627	20240802	101200	194307680	9270	9270	9270	9270	0
628	20240802	101100	194307680	9270	9270	9270	9270	7
629	20240802	101000	194242790	9270	9270	9270	9270	0
630	20240802	100900	194242790	9270	9270	9270	9270	0
631	20240802	100800	194242790	9270	9270	9270	9270	1
632	20240802	100700	194233520	9250	9250	9250	9250	24
633	20240802	100600	194011520	9250	9250	9250	9250	46
634	20240802	100500	193586020	9260	9280	9280	9260	288
635	20240802	100400	190916370	9300	9300	9300	9300	445
636	20240802	100300	186777870	9310	9310	9310	9310	1
637	20240802	100200	186768560	9290	9290	9290	9290	0
638	20240802	100100	186768560	9290	9290	9290	9290	0
639	20240802	100000	186768560	9290	9330	9330	9290	297
640	20240802	095900	184009390	9330	9330	9330	9330	1
641	20240802	095800	184000060	9330	9330	9330	9330	0
642	20240802	095700	184000060	9330	9330	9330	9330	2
643	20240802	095600	183981400	9330	9330	9330	9330	1
644	20240802	095500	183972070	9280	9280	9280	9280	0
645	20240802	095400	183972070	9280	9280	9280	9280	1
646	20240802	095300	183962790	9270	9270	9270	9270	0
647	20240802	095200	183962790	9270	9270	9270	9270	0
648	20240802	095100	183962790	9270	9290	9290	9270	209
649	20240802	095000	182023440	9300	9300	9300	9300	0
650	20240802	094900	182023440	9300	9300	9300	9300	0
651	20240802	094800	182023440	9300	9300	9300	9300	0
652	20240802	094700	182023440	9300	9300	9300	9300	0
653	20240802	094600	182023440	9300	9300	9300	9300	1
654	20240802	094500	182014140	9310	9310	9310	9310	10
655	20240802	094400	181921040	9330	9330	9330	9330	0
656	20240802	094300	181921040	9330	9330	9330	9330	3
657	20240802	094200	181893050	9330	9330	9330	9330	0
658	20240802	094100	181893050	9330	9330	9330	9330	25
659	20240802	094000	181659800	9330	9330	9330	9330	0
660	20240802	093900	181659800	9330	9330	9330	9330	0
661	20240802	093800	181659800	9330	9330	9330	9330	1
662	20240802	093700	181650470	9300	9300	9300	9300	0
663	20240802	093600	181650470	9300	9300	9300	9300	0
664	20240802	093500	181650470	9300	9290	9300	9290	12
665	20240802	093400	181538980	9300	9330	9330	9300	56
666	20240802	093300	181016950	9330	9330	9330	9330	1
667	20240802	093200	181007620	9360	9320	9360	9320	50
668	20240802	093100	180541580	9320	9310	9320	9310	32
669	20240802	093000	180243390	9310	9310	9310	9310	4
670	20240802	092900	180206150	9290	9290	9290	9290	0
671	20240802	092800	180206150	9290	9290	9290	9290	0
672	20240802	092700	180206150	9290	9290	9290	9290	1
673	20240802	092600	180196860	9290	9290	9290	9290	0
674	20240802	092500	180196860	9290	9290	9290	9290	147
675	20240802	092400	178831230	9290	9300	9300	9290	114
676	20240802	092300	177772140	9300	9300	9300	9300	0
677	20240802	092200	177772140	9300	9300	9300	9300	0
678	20240802	092100	177772140	9300	9320	9320	9300	1064
679	20240802	092000	167873590	9320	9320	9320	9320	0
680	20240802	091900	167873590	9320	9320	9320	9320	0
681	20240802	091800	167873590	9320	9320	9320	9320	44
682	20240802	091700	167463510	9330	9330	9330	9330	0
683	20240802	091600	167463510	9330	9330	9330	9330	0
684	20240802	091500	167463510	9330	9360	9360	9330	110
685	20240802	091400	166435710	9340	9340	9340	9340	1006
686	20240802	091300	157039670	9340	9340	9340	9340	36
687	20240802	091200	156703430	9330	9330	9330	9330	0
688	20240802	091100	156703430	9330	9330	9330	9330	76
689	20240802	091000	155994350	9330	9380	9380	9330	260
690	20240802	090900	153562770	9380	9380	9380	9380	0
691	20240802	090800	153562770	9380	9310	9380	9310	138
692	20240802	090700	152268400	9290	9260	9290	9260	2646
693	20240802	090600	127726740	9240	9260	9260	9130	10239
694	20240802	090500	33748930	9260	9260	9260	9260	0
695	20240802	090400	33748930	9260	9260	9260	9260	9
696	20240802	090300	33665590	9250	9370	9380	9250	887
697	20240802	090200	25453600	9380	9290	9380	9280	55
698	20240802	090100	24942820	9260	9430	9430	9260	1100
699	20240802	090000	14613440	9450	9570	9570	9450	1543