KissMeData/307180/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210200	206098245	2905	2905	2905	2905	118
3	20240802	210100	206098245	2905	2905	2905	2905	0
4	20240802	210000	206098245	2905	2905	2905	2905	0
5	20240802	205900	206098245	2905	2905	2905	2905	0
6	20240802	205800	206098245	2905	2905	2905	2905	0
7	20240802	205700	206098245	2905	2905	2905	2905	0
8	20240802	205600	206098245	2905	2905	2905	2905	0
9	20240802	205500	206098245	2905	2905	2905	2905	0
10	20240802	205400	206098245	2905	2905	2905	2905	0
11	20240802	205300	206098245	2905	2905	2905	2905	0
12	20240802	205200	206098245	2905	2905	2905	2905	0
13	20240802	205100	206098245	2905	2905	2905	2905	0
14	20240802	205000	206098245	2905	2905	2905	2905	0
15	20240802	204900	206098245	2905	2905	2905	2905	0
16	20240802	204800	206098245	2905	2905	2905	2905	0
17	20240802	204700	206098245	2905	2905	2905	2905	0
18	20240802	204600	206098245	2905	2905	2905	2905	0
19	20240802	204500	206098245	2905	2905	2905	2905	0
20	20240802	204400	206098245	2905	2905	2905	2905	0
21	20240802	204300	206098245	2905	2905	2905	2905	0
22	20240802	204200	206098245	2905	2905	2905	2905	0
23	20240802	204100	206098245	2905	2905	2905	2905	0
24	20240802	204000	206098245	2905	2905	2905	2905	0
25	20240802	203900	206098245	2905	2905	2905	2905	0
26	20240802	203800	206098245	2905	2905	2905	2905	0
27	20240802	203700	206098245	2905	2905	2905	2905	0
28	20240802	203600	206098245	2905	2905	2905	2905	0
29	20240802	203500	206098245	2905	2905	2905	2905	0
30	20240802	203400	206098245	2905	2905	2905	2905	0
31	20240802	203300	206098245	2905	2905	2905	2905	0
32	20240802	203200	206098245	2905	2905	2905	2905	118
33	20240802	203100	206098245	2905	2905	2905	2905	0
34	20240802	203000	206098245	2905	2905	2905	2905	0
35	20240802	202900	206098245	2905	2905	2905	2905	0
36	20240802	202800	206098245	2905	2905	2905	2905	0
37	20240802	202700	206098245	2905	2905	2905	2905	0
38	20240802	202600	206098245	2905	2905	2905	2905	0
39	20240802	202500	206098245	2905	2905	2905	2905	0
40	20240802	202400	206098245	2905	2905	2905	2905	0
41	20240802	202300	206098245	2905	2905	2905	2905	0
42	20240802	202200	206098245	2905	2905	2905	2905	0
43	20240802	202100	206098245	2905	2905	2905	2905	0
44	20240802	202000	206098245	2905	2905	2905	2905	0
45	20240802	201900	206098245	2905	2905	2905	2905	0
46	20240802	201800	206098245	2905	2905	2905	2905	0
47	20240802	201700	206098245	2905	2905	2905	2905	0
48	20240802	201600	206098245	2905	2905	2905	2905	0
49	20240802	201500	206098245	2905	2905	2905	2905	0
50	20240802	201400	206098245	2905	2905	2905	2905	0
51	20240802	201300	206098245	2905	2905	2905	2905	0
52	20240802	201200	206098245	2905	2905	2905	2905	0
53	20240802	201100	206098245	2905	2905	2905	2905	0
54	20240802	201000	206098245	2905	2905	2905	2905	0
55	20240802	200900	206098245	2905	2905	2905	2905	0
56	20240802	200800	206098245	2905	2905	2905	2905	0
57	20240802	200700	206098245	2905	2905	2905	2905	0
58	20240802	200600	206098245	2905	2905	2905	2905	0
59	20240802	200500	206098245	2905	2905	2905	2905	0
60	20240802	200400	206098245	2905	2905	2905	2905	0
61	20240802	200300	206098245	2905	2905	2905	2905	0
62	20240802	200200	206098245	2905	2905	2905	2905	118
63	20240802	200100	206098245	2905	2905	2905	2905	0
64	20240802	200000	206098245	2905	2905	2905	2905	0
65	20240802	195900	206098245	2905	2905	2905	2905	0
66	20240802	195800	206098245	2905	2905	2905	2905	0
67	20240802	195700	206098245	2905	2905	2905	2905	0
68	20240802	195600	206098245	2905	2905	2905	2905	0
69	20240802	195500	206098245	2905	2905	2905	2905	0
70	20240802	195400	206098245	2905	2905	2905	2905	0
71	20240802	195300	206098245	2905	2905	2905	2905	0
72	20240802	195200	206098245	2905	2905	2905	2905	0
73	20240802	195100	206098245	2905	2905	2905	2905	0
74	20240802	195000	206098245	2905	2905	2905	2905	0
75	20240802	194900	206098245	2905	2905	2905	2905	0
76	20240802	194800	206098245	2905	2905	2905	2905	0
77	20240802	194700	206098245	2905	2905	2905	2905	0
78	20240802	194600	206098245	2905	2905	2905	2905	0
79	20240802	194500	206098245	2905	2905	2905	2905	0
80	20240802	194400	206098245	2905	2905	2905	2905	0
81	20240802	194300	206098245	2905	2905	2905	2905	0
82	20240802	194200	206098245	2905	2905	2905	2905	0
83	20240802	194100	206098245	2905	2905	2905	2905	0
84	20240802	194000	206098245	2905	2905	2905	2905	0
85	20240802	193900	206098245	2905	2905	2905	2905	0
86	20240802	193800	206098245	2905	2905	2905	2905	0
87	20240802	193700	206098245	2905	2905	2905	2905	0
88	20240802	193600	206098245	2905	2905	2905	2905	0
89	20240802	193500	206098245	2905	2905	2905	2905	0
90	20240802	193400	206098245	2905	2905	2905	2905	0
91	20240802	193300	206098245	2905	2905	2905	2905	0
92	20240802	193200	206098245	2905	2905	2905	2905	118
93	20240802	193100	206098245	2905	2905	2905	2905	0
94	20240802	193000	206098245	2905	2905	2905	2905	0
95	20240802	192900	206098245	2905	2905	2905	2905	0
96	20240802	192800	206098245	2905	2905	2905	2905	0
97	20240802	192700	206098245	2905	2905	2905	2905	0
98	20240802	192600	206098245	2905	2905	2905	2905	0
99	20240802	192500	206098245	2905	2905	2905	2905	0
100	20240802	192400	206098245	2905	2905	2905	2905	0
101	20240802	192300	206098245	2905	2905	2905	2905	0
102	20240802	192200	206098245	2905	2905	2905	2905	0
103	20240802	192100	206098245	2905	2905	2905	2905	0
104	20240802	192000	206098245	2905	2905	2905	2905	0
105	20240802	191900	206098245	2905	2905	2905	2905	0
106	20240802	191800	206098245	2905	2905	2905	2905	0
107	20240802	191700	206098245	2905	2905	2905	2905	0
108	20240802	191600	206098245	2905	2905	2905	2905	0
109	20240802	191500	206098245	2905	2905	2905	2905	0
110	20240802	191400	206098245	2905	2905	2905	2905	0
111	20240802	191300	206098245	2905	2905	2905	2905	0
112	20240802	191200	206098245	2905	2905	2905	2905	0
113	20240802	191100	206098245	2905	2905	2905	2905	0
114	20240802	191000	206098245	2905	2905	2905	2905	0
115	20240802	190900	206098245	2905	2905	2905	2905	0
116	20240802	190800	206098245	2905	2905	2905	2905	0
117	20240802	190700	206098245	2905	2905	2905	2905	0
118	20240802	190600	206098245	2905	2905	2905	2905	0
119	20240802	190500	206098245	2905	2905	2905	2905	0
120	20240802	190400	206098245	2905	2905	2905	2905	0
121	20240802	190300	206098245	2905	2905	2905	2905	0
122	20240802	190200	206098245	2905	2905	2905	2905	118
123	20240802	190100	206098245	2905	2905	2905	2905	0
124	20240802	190000	206098245	2905	2905	2905	2905	0
125	20240802	185900	206098245	2905	2905	2905	2905	0
126	20240802	185800	206098245	2905	2905	2905	2905	0
127	20240802	185700	206098245	2905	2905	2905	2905	0
128	20240802	185600	206098245	2905	2905	2905	2905	0
129	20240802	185500	206098245	2905	2905	2905	2905	0
130	20240802	185400	206098245	2905	2905	2905	2905	0
131	20240802	185300	206098245	2905	2905	2905	2905	0
132	20240802	185200	206098245	2905	2905	2905	2905	0
133	20240802	185100	206098245	2905	2905	2905	2905	0
134	20240802	185000	206098245	2905	2905	2905	2905	0
135	20240802	184900	206098245	2905	2905	2905	2905	0
136	20240802	184800	206098245	2905	2905	2905	2905	0
137	20240802	184700	206098245	2905	2905	2905	2905	0
138	20240802	184600	206098245	2905	2905	2905	2905	0
139	20240802	184500	206098245	2905	2905	2905	2905	0
140	20240802	184400	206098245	2905	2905	2905	2905	0
141	20240802	184300	206098245	2905	2905	2905	2905	0
142	20240802	184200	206098245	2905	2905	2905	2905	0
143	20240802	184100	206098245	2905	2905	2905	2905	0
144	20240802	184000	206098245	2905	2905	2905	2905	0
145	20240802	183900	206098245	2905	2905	2905	2905	0
146	20240802	183800	206098245	2905	2905	2905	2905	0
147	20240802	183700	206098245	2905	2905	2905	2905	0
148	20240802	183600	206098245	2905	2905	2905	2905	0
149	20240802	183500	206098245	2905	2905	2905	2905	0
150	20240802	183400	206098245	2905	2905	2905	2905	0
151	20240802	183300	206098245	2905	2905	2905	2905	0
152	20240802	183200	206098245	2905	2905	2905	2905	118
153	20240802	183100	206098245	2905	2905	2905	2905	0
154	20240802	183000	206098245	2905	2905	2905	2905	0
155	20240802	182900	206098245	2905	2905	2905	2905	0
156	20240802	182800	206098245	2905	2905	2905	2905	0
157	20240802	182700	206098245	2905	2905	2905	2905	0
158	20240802	182600	206098245	2905	2905	2905	2905	0
159	20240802	182500	206098245	2905	2905	2905	2905	0
160	20240802	182400	206098245	2905	2905	2905	2905	0
161	20240802	182300	206098245	2905	2905	2905	2905	0
162	20240802	182200	206098245	2905	2905	2905	2905	0
163	20240802	182100	206098245	2905	2905	2905	2905	0
164	20240802	182000	206098245	2905	2905	2905	2905	0
165	20240802	181900	206098245	2905	2905	2905	2905	0
166	20240802	181800	206098245	2905	2905	2905	2905	0
167	20240802	181700	206098245	2905	2905	2905	2905	0
168	20240802	181600	206098245	2905	2905	2905	2905	0
169	20240802	181500	206098245	2905	2905	2905	2905	0
170	20240802	181400	206098245	2905	2905	2905	2905	0
171	20240802	181300	206098245	2905	2905	2905	2905	0
172	20240802	181200	206098245	2905	2905	2905	2905	0
173	20240802	181100	206098245	2905	2905	2905	2905	0
174	20240802	181000	206098245	2905	2905	2905	2905	0
175	20240802	180900	206098245	2905	2905	2905	2905	0
176	20240802	180800	206098245	2905	2905	2905	2905	0
177	20240802	180700	206098245	2905	2905	2905	2905	0
178	20240802	180600	206098245	2905	2905	2905	2905	0
179	20240802	180500	206098245	2905	2905	2905	2905	0
180	20240802	180400	206098245	2905	2905	2905	2905	0
181	20240802	180300	206098245	2905	2905	2905	2905	0
182	20240802	180200	206098245	2905	2905	2905	2905	118
183	20240802	180100	206098245	2905	2905	2905	2905	0
184	20240802	180000	206098245	2905	2905	2905	2905	0
185	20240802	175900	206098245	2905	2905	2905	2905	0
186	20240802	175800	206098245	2905	2905	2905	2905	0
187	20240802	175700	206098245	2905	2905	2905	2905	0
188	20240802	175600	206098245	2905	2905	2905	2905	0
189	20240802	175500	206098245	2905	2905	2905	2905	0
190	20240802	175400	206098245	2905	2905	2905	2905	0
191	20240802	175300	206098245	2905	2905	2905	2905	0
192	20240802	175200	206098245	2905	2905	2905	2905	0
193	20240802	175100	206098245	2905	2905	2905	2905	0
194	20240802	175000	206098245	2905	2905	2905	2905	0
195	20240802	174900	206098245	2905	2905	2905	2905	0
196	20240802	174800	206098245	2905	2905	2905	2905	0
197	20240802	174700	206098245	2905	2905	2905	2905	0
198	20240802	174600	206098245	2905	2905	2905	2905	0
199	20240802	174500	206098245	2905	2905	2905	2905	0
200	20240802	174400	206098245	2905	2905	2905	2905	0
201	20240802	174300	206098245	2905	2905	2905	2905	0
202	20240802	174200	206098245	2905	2905	2905	2905	0
203	20240802	174100	206098245	2905	2905	2905	2905	0
204	20240802	174000	206098245	2905	2905	2905	2905	0
205	20240802	173900	206098245	2905	2905	2905	2905	0
206	20240802	173800	206098245	2905	2905	2905	2905	0
207	20240802	173700	206098245	2905	2905	2905	2905	0
208	20240802	173600	206098245	2905	2905	2905	2905	0
209	20240802	173500	206098245	2905	2905	2905	2905	0
210	20240802	173400	206098245	2905	2905	2905	2905	0
211	20240802	173300	206098245	2905	2905	2905	2905	0
212	20240802	173200	206098245	2905	2905	2905	2905	118
213	20240802	173100	206098245	2905	2905	2905	2905	0
214	20240802	173000	206098245	2905	2905	2905	2905	0
215	20240802	172900	206098245	2905	2905	2905	2905	0
216	20240802	172800	206098245	2905	2905	2905	2905	0
217	20240802	172700	206098245	2905	2905	2905	2905	0
218	20240802	172600	206098245	2905	2905	2905	2905	0
219	20240802	172500	206098245	2905	2905	2905	2905	0
220	20240802	172400	206098245	2905	2905	2905	2905	0
221	20240802	172300	206098245	2905	2905	2905	2905	0
222	20240802	172200	206098245	2905	2905	2905	2905	0
223	20240802	172100	206098245	2905	2905	2905	2905	0
224	20240802	172000	206098245	2905	2905	2905	2905	0
225	20240802	171900	206098245	2905	2905	2905	2905	0
226	20240802	171800	206098245	2905	2905	2905	2905	0
227	20240802	171700	206098245	2905	2905	2905	2905	0
228	20240802	171600	206098245	2905	2905	2905	2905	0
229	20240802	171500	206098245	2905	2905	2905	2905	0
230	20240802	171400	206098245	2905	2905	2905	2905	0
231	20240802	171300	206098245	2905	2905	2905	2905	0
232	20240802	171200	206098245	2905	2905	2905	2905	0
233	20240802	171100	206098245	2905	2905	2905	2905	0
234	20240802	171000	206098245	2905	2905	2905	2905	0
235	20240802	170900	206098245	2905	2905	2905	2905	0
236	20240802	170800	206098245	2905	2905	2905	2905	0
237	20240802	170700	206098245	2905	2905	2905	2905	0
238	20240802	170600	206098245	2905	2905	2905	2905	0
239	20240802	170500	206098245	2905	2905	2905	2905	0
240	20240802	170400	206098245	2905	2905	2905	2905	0
241	20240802	170300	206098245	2905	2905	2905	2905	0
242	20240802	170200	206098245	2905	2905	2905	2905	118
243	20240802	170100	206098245	2905	2905	2905	2905	0
244	20240802	170000	206098245	2905	2905	2905	2905	0
245	20240802	165900	206098245	2905	2905	2905	2905	0
246	20240802	165800	206098245	2905	2905	2905	2905	0
247	20240802	165700	206098245	2905	2905	2905	2905	0
248	20240802	165600	206098245	2905	2905	2905	2905	0
249	20240802	165500	206098245	2905	2905	2905	2905	0
250	20240802	165400	206098245	2905	2905	2905	2905	0
251	20240802	165300	206098245	2905	2905	2905	2905	0
252	20240802	165200	206098245	2905	2905	2905	2905	0
253	20240802	165100	206098245	2905	2905	2905	2905	0
254	20240802	165000	206098245	2905	2905	2905	2905	0
255	20240802	164900	206098245	2905	2905	2905	2905	0
256	20240802	164800	206098245	2905	2905	2905	2905	0
257	20240802	164700	206098245	2905	2905	2905	2905	0
258	20240802	164600	206098245	2905	2905	2905	2905	0
259	20240802	164500	206098245	2905	2905	2905	2905	0
260	20240802	164400	206098245	2905	2905	2905	2905	0
261	20240802	164300	206098245	2905	2905	2905	2905	0
262	20240802	164200	206098245	2905	2905	2905	2905	0
263	20240802	164100	206098245	2905	2905	2905	2905	0
264	20240802	164000	206098245	2905	2905	2905	2905	0
265	20240802	163900	206098245	2905	2905	2905	2905	0
266	20240802	163800	206098245	2905	2905	2905	2905	0
267	20240802	163700	206098245	2905	2905	2905	2905	0
268	20240802	163600	206098245	2905	2905	2905	2905	0
269	20240802	163500	206098245	2905	2905	2905	2905	0
270	20240802	163400	206098245	2905	2905	2905	2905	0
271	20240802	163300	206098245	2905	2905	2905	2905	0
272	20240802	163200	206098245	2905	2905	2905	2905	118
273	20240802	163100	206098245	2905	2905	2905	2905	0
274	20240802	163000	206098245	2905	2905	2905	2905	0
275	20240802	162900	206098245	2905	2905	2905	2905	0
276	20240802	162800	206098245	2905	2905	2905	2905	0
277	20240802	162700	206098245	2905	2905	2905	2905	0
278	20240802	162600	206098245	2905	2905	2905	2905	0
279	20240802	162500	206098245	2905	2905	2905	2905	0
280	20240802	162400	206098245	2905	2905	2905	2905	0
281	20240802	162300	206098245	2905	2905	2905	2905	0
282	20240802	162200	206098245	2905	2905	2905	2905	0
283	20240802	162100	206098245	2905	2905	2905	2905	0
284	20240802	162000	206098245	2905	2905	2905	2905	0
285	20240802	161900	206098245	2905	2905	2905	2905	0
286	20240802	161800	206098245	2905	2905	2905	2905	0
287	20240802	161700	206098245	2905	2905	2905	2905	0
288	20240802	161600	206098245	2905	2905	2905	2905	0
289	20240802	161500	206098245	2905	2905	2905	2905	0
290	20240802	161400	206098245	2905	2905	2905	2905	0
291	20240802	161300	206098245	2905	2905	2905	2905	0
292	20240802	161200	206098245	2905	2905	2905	2905	0
293	20240802	161100	206098245	2905	2905	2905	2905	0
294	20240802	161000	206098245	2905	2905	2905	2905	0
295	20240802	160900	206098245	2905	2905	2905	2905	0
296	20240802	160800	206098245	2905	2905	2905	2905	0
297	20240802	160700	206098245	2905	2905	2905	2905	0
298	20240802	160600	206098245	2905	2905	2905	2905	0
299	20240802	160500	206098245	2905	2905	2905	2905	0
300	20240802	160400	206098245	2905	2905	2905	2905	0
301	20240802	160300	206098245	2905	2905	2905	2905	0
302	20240802	160200	206098245	2905	2905	2905	2905	118
303	20240802	160100	206098245	2905	2905	2905	2905	0
304	20240802	160000	206098245	2905	2905	2905	2905	0
305	20240802	155900	206098245	2905	2905	2905	2905	0
306	20240802	155800	206098245	2905	2905	2905	2905	0
307	20240802	155700	206098245	2905	2905	2905	2905	0
308	20240802	155600	206098245	2905	2905	2905	2905	0
309	20240802	155500	206098245	2905	2905	2905	2905	0
310	20240802	155400	206098245	2905	2905	2905	2905	0
311	20240802	155300	206098245	2905	2905	2905	2905	0
312	20240802	155200	206098245	2905	2905	2905	2905	0
313	20240802	155100	206098245	2905	2905	2905	2905	0
314	20240802	155000	206098245	2905	2905	2905	2905	0
315	20240802	154900	206098245	2905	2905	2905	2905	0
316	20240802	154800	206098245	2905	2905	2905	2905	0
317	20240802	154700	206098245	2905	2905	2905	2905	0
318	20240802	154600	206098245	2905	2905	2905	2905	0
319	20240802	154500	206098245	2905	2905	2905	2905	0
320	20240802	154400	206098245	2905	2905	2905	2905	0
321	20240802	154300	206098245	2905	2905	2905	2905	0
322	20240802	154200	206098245	2905	2905	2905	2905	0
323	20240802	154100	206098245	2905	2905	2905	2905	0
324	20240802	154000	206098245	2905	2905	2905	2905	0
325	20240802	153900	206098245	2905	2905	2905	2905	0
326	20240802	153800	206098245	2905	2905	2905	2905	0
327	20240802	153700	206098245	2905	2905	2905	2905	0
328	20240802	153600	206098245	2905	2905	2905	2905	0
329	20240802	153500	206098245	2905	2905	2905	2905	0
330	20240802	153400	206098245	2905	2905	2905	2905	0
331	20240802	153300	206098245	2905	2905	2905	2905	0
332	20240802	153200	206098245	2905	2905	2905	2905	118
333	20240802	153100	206098245	2905	2905	2905	2905	0
334	20240802	153000	206098245	2905	2905	2905	2905	118
335	20240802	152900	205755455	2930	2930	2930	2930	0
336	20240802	152800	205755455	2930	2930	2930	2930	0
337	20240802	152700	205755455	2930	2930	2930	2930	0
338	20240802	152600	205755455	2930	2930	2930	2930	0
339	20240802	152500	205755455	2930	2930	2930	2930	0
340	20240802	152400	205755455	2930	2930	2930	2930	0
341	20240802	152300	205755455	2930	2930	2930	2930	0
342	20240802	152200	205755455	2930	2930	2930	2930	0
343	20240802	152100	205755455	2930	2930	2930	2930	0
344	20240802	152000	205755455	2930	2930	2930	2930	0
345	20240802	151900	205755455	2930	2900	2930	2900	117
346	20240802	151800	205416095	2930	2915	2935	2900	382
347	20240802	151700	204304840	2935	2935	2935	2935	0
348	20240802	151600	204304840	2935	2935	2935	2935	0
349	20240802	151500	204304840	2935	2935	2935	2935	0
350	20240802	151400	204304840	2935	2935	2935	2935	0
351	20240802	151300	204304840	2935	2935	2935	2935	0
352	20240802	151200	204304840	2935	2935	2935	2935	0
353	20240802	151100	204304840	2935	2935	2935	2935	0
354	20240802	151000	204304840	2935	2935	2935	2935	2
355	20240802	150900	204298970	2935	2935	2935	2935	0
356	20240802	150800	204298970	2935	2935	2935	2935	0
357	20240802	150700	204298970	2935	2935	2935	2935	0
358	20240802	150600	204298970	2935	2935	2935	2935	0
359	20240802	150500	204298970	2935	2935	2935	2935	100
360	20240802	150400	204005470	2940	2940	2940	2940	0
361	20240802	150300	204005470	2940	2940	2940	2940	0
362	20240802	150200	204005470	2940	2940	2940	2940	0
363	20240802	150100	204005470	2940	2940	2940	2940	0
364	20240802	150000	204005470	2940	2940	2940	2940	0
365	20240802	145900	204005470	2940	2940	2940	2940	0
366	20240802	145800	204005470	2940	2935	2940	2935	215
367	20240802	145700	203374440	2935	2935	2935	2935	0
368	20240802	145600	203374440	2935	2935	2935	2935	0
369	20240802	145500	203374440	2935	2915	2935	2915	29
370	20240802	145400	203289885	2935	2925	2935	2925	115
371	20240802	145300	202952375	2930	2925	2930	2925	269
372	20240802	145200	202164210	2925	2925	2925	2925	127
373	20240802	145100	201792735	2920	2920	2920	2920	127
374	20240802	145000	201421895	2920	2920	2920	2920	0
375	20240802	144900	201421895	2920	2920	2920	2920	0
376	20240802	144800	201421895	2920	2920	2920	2920	240
377	20240802	144700	200721095	2920	2920	2920	2920	0
378	20240802	144600	200721095	2920	2920	2920	2920	1
379	20240802	144500	200718175	2920	2910	2920	2910	134
380	20240802	144400	200328225	2910	2910	2910	2910	500
381	20240802	144300	198873225	2910	2910	2910	2910	10
382	20240802	144200	198844125	2910	2910	2910	2910	0
383	20240802	144100	198844125	2910	2910	2910	2910	500
384	20240802	144000	197389125	2910	2910	2910	2910	8
385	20240802	143900	197365845	2910	2910	2910	2910	0
386	20240802	143800	197365845	2910	2910	2910	2910	0
387	20240802	143700	197365845	2910	2905	2910	2905	237
388	20240802	143600	196677355	2905	2905	2905	2905	0
389	20240802	143500	196677355	2905	2905	2905	2905	0
390	20240802	143400	196677355	2905	2905	2905	2905	0
391	20240802	143300	196677355	2905	2905	2905	2905	1
392	20240802	143200	196674450	2900	2900	2900	2900	97
393	20240802	143100	196393150	2900	2900	2900	2900	20
394	20240802	143000	196335150	2900	2900	2900	2900	1
395	20240802	142900	196332250	2895	2895	2895	2895	101
396	20240802	142800	196039855	2890	2890	2890	2890	3
397	20240802	142700	196031185	2890	2890	2890	2890	0
398	20240802	142600	196031185	2890	2890	2890	2890	0
399	20240802	142500	196031185	2890	2890	2890	2890	0
400	20240802	142400	196031185	2890	2890	2890	2890	0
401	20240802	142300	196031185	2890	2890	2890	2890	1
402	20240802	142200	196028295	2895	2895	2895	2895	0
403	20240802	142100	196028295	2895	2885	2895	2885	593
404	20240802	142000	194317480	2890	2895	2900	2890	559
405	20240802	141900	192700475	2900	2900	2900	2900	0
406	20240802	141800	192700475	2900	2900	2900	2900	40
407	20240802	141700	192584475	2900	2900	2900	2900	0
408	20240802	141600	192584475	2900	2900	2900	2900	0
409	20240802	141500	192584475	2900	2900	2900	2900	0
410	20240802	141400	192584475	2900	2900	2900	2900	0
411	20240802	141300	192584475	2900	2900	2900	2900	0
412	20240802	141200	192584475	2900	2900	2900	2900	0
413	20240802	141100	192584475	2900	2900	2900	2900	0
414	20240802	141000	192584475	2900	2900	2900	2900	0
415	20240802	140900	192584475	2900	2900	2900	2900	0
416	20240802	140800	192584475	2900	2900	2900	2900	0
417	20240802	140700	192584475	2900	2900	2900	2900	1459
418	20240802	140600	188353375	2900	2900	2900	2900	0
419	20240802	140500	188353375	2900	2900	2900	2900	0
420	20240802	140400	188353375	2900	2900	2900	2900	131
421	20240802	140300	187973475	2900	2900	2900	2900	0
422	20240802	140200	187973475	2900	2900	2900	2900	0
423	20240802	140100	187973475	2900	2900	2900	2900	0
424	20240802	140000	187973475	2900	2900	2900	2900	0
425	20240802	135900	187973475	2900	2900	2900	2900	0
426	20240802	135800	187973475	2900	2900	2900	2900	0
427	20240802	135700	187973475	2900	2900	2900	2900	0
428	20240802	135600	187973475	2900	2900	2900	2900	0
429	20240802	135500	187973475	2900	2900	2900	2900	0
430	20240802	135400	187973475	2900	2900	2900	2900	10
431	20240802	135300	187944475	2890	2890	2890	2890	1
432	20240802	135200	187941585	2890	2890	2890	2890	0
433	20240802	135100	187941585	2890	2890	2890	2890	0
434	20240802	135000	187941585	2890	2890	2890	2890	0
435	20240802	134900	187941585	2890	2890	2890	2890	0
436	20240802	134800	187941585	2890	2890	2890	2890	0
437	20240802	134700	187941585	2890	2890	2890	2890	0
438	20240802	134600	187941585	2890	2890	2890	2890	0
439	20240802	134500	187941585	2890	2890	2890	2890	0
440	20240802	134400	187941585	2890	2885	2890	2885	420
441	20240802	134300	186728735	2885	2885	2885	2885	1
442	20240802	134200	186725850	2885	2885	2885	2885	0
443	20240802	134100	186725850	2885	2885	2885	2885	60
444	20240802	134000	186552750	2880	2880	2880	2880	0
445	20240802	133900	186552750	2880	2880	2880	2880	71
446	20240802	133800	186348270	2880	2880	2880	2880	4
447	20240802	133700	186336750	2880	2880	2880	2880	350
448	20240802	133600	185328750	2880	2880	2880	2880	0
449	20240802	133500	185328750	2880	2885	2885	2880	2500
450	20240802	133400	178123415	2885	2910	2910	2880	2502
451	20240802	133300	170902360	2910	2910	2910	2910	330
452	20240802	133200	169942060	2910	2910	2910	2910	0
453	20240802	133100	169942060	2910	2910	2910	2910	0
454	20240802	133000	169942060	2910	2910	2910	2910	0
455	20240802	132900	169942060	2910	2910	2910	2910	30
456	20240802	132800	169854760	2910	2910	2910	2910	0
457	20240802	132700	169854760	2910	2910	2910	2910	0
458	20240802	132600	169854760	2910	2910	2910	2910	0
459	20240802	132500	169854760	2910	2910	2910	2910	0
460	20240802	132400	169854760	2910	2910	2910	2905	40
461	20240802	132300	169738460	2905	2905	2905	2905	0
462	20240802	132200	169738460	2905	2900	2905	2900	348
463	20240802	132100	168728215	2895	2920	2940	2880	6047
464	20240802	132000	151222100	2920	2920	2920	2920	1
465	20240802	131900	151219180	2930	2910	2930	2910	61
466	20240802	131800	151040590	2900	2925	2925	2885	10028
467	20240802	131700	121990355	2925	2925	2930	2925	389
468	20240802	131600	120850910	2925	2925	2925	2925	40
469	20240802	131500	120733910	2925	2925	2925	2925	0
470	20240802	131400	120733910	2925	2925	2925	2925	20
471	20240802	131300	120675410	2920	2920	2920	2920	0
472	20240802	131200	120675410	2920	2920	2920	2920	0
473	20240802	131100	120675410	2920	2935	2935	2920	3078
474	20240802	131000	111675315	2935	2935	2935	2935	0
475	20240802	130900	111675315	2935	2935	2935	2935	0
476	20240802	130800	111675315	2935	2935	2935	2935	0
477	20240802	130700	111675315	2935	2935	2935	2935	0
478	20240802	130600	111675315	2935	2935	2935	2935	0
479	20240802	130500	111675315	2935	2935	2935	2935	0
480	20240802	130400	111675315	2935	2935	2935	2935	0
481	20240802	130300	111675315	2935	2935	2935	2935	0
482	20240802	130200	111675315	2935	2940	2940	2935	408
483	20240802	130100	110477515	2935	2935	2935	2935	0
484	20240802	130000	110477515	2935	2935	2935	2935	0
485	20240802	125900	110477515	2935	2935	2935	2935	0
486	20240802	125800	110477515	2935	2935	2935	2935	0
487	20240802	125700	110477515	2935	2935	2935	2935	0
488	20240802	125600	110477515	2935	2935	2935	2935	0
489	20240802	125500	110477515	2935	2935	2935	2935	0
490	20240802	125400	110477515	2935	2935	2935	2935	0
491	20240802	125300	110477515	2935	2935	2935	2935	0
492	20240802	125200	110477515	2935	2935	2935	2935	0
493	20240802	125100	110477515	2935	2935	2935	2935	0
494	20240802	125000	110477515	2935	2935	2935	2935	0
495	20240802	124900	110477515	2935	2935	2935	2935	0
496	20240802	124800	110477515	2935	2935	2935	2935	0
497	20240802	124700	110477515	2935	2935	2935	2935	0
498	20240802	124600	110477515	2935	2935	2935	2935	112
499	20240802	124500	110148795	2935	2935	2935	2935	0
500	20240802	124400	110148795	2935	2935	2935	2935	10
501	20240802	124300	110119445	2925	2945	2945	2925	1052
502	20240802	124200	107022335	2945	2945	2945	2945	0
503	20240802	124100	107022335	2945	2945	2945	2945	1000
504	20240802	124000	104077335	2945	2945	2945	2945	1
505	20240802	123900	104074390	2955	2955	2955	2955	0
506	20240802	123800	104074390	2955	2955	2955	2955	0
507	20240802	123700	104074390	2955	2955	2955	2955	0
508	20240802	123600	104074390	2955	2945	2955	2945	3
509	20240802	123500	104065535	2935	2935	2935	2935	1
510	20240802	123400	104062600	2930	2930	2930	2930	0
511	20240802	123300	104062600	2930	2920	2930	2920	578
512	20240802	123200	102371420	2920	2920	2920	2920	1
513	20240802	123100	102368500	2920	2920	2920	2920	0
514	20240802	123000	102368500	2920	2920	2920	2920	13
515	20240802	122900	102330540	2920	2920	2920	2920	103
516	20240802	122800	102029780	2920	2920	2920	2920	0
517	20240802	122700	102029780	2920	2920	2920	2910	1451
518	20240802	122600	97807235	2945	2945	2945	2925	3054
519	20240802	122500	88856105	2935	2935	2935	2935	0
520	20240802	122400	88856105	2935	2935	2935	2935	0
521	20240802	122300	88856105	2935	2935	2935	2935	78
522	20240802	122200	88627175	2945	2945	2945	2945	0
523	20240802	122100	88627175	2945	2945	2945	2945	0
524	20240802	122000	88627175	2945	2945	2945	2945	0
525	20240802	121900	88627175	2945	2940	2945	2935	912
526	20240802	121800	85948920	2945	2945	2945	2945	0
527	20240802	121700	85948920	2945	2950	2950	2935	2182
528	20240802	121600	79533495	2950	2950	2950	2950	1311
529	20240802	121500	75666045	2950	2960	2960	2950	2716
530	20240802	121400	67648955	2960	2960	2960	2960	0
531	20240802	121300	67648955	2960	2960	2960	2960	0
532	20240802	121200	67648955	2960	2960	2960	2960	0
533	20240802	121100	67648955	2960	2960	2960	2960	0
534	20240802	121000	67648955	2960	2960	2960	2960	0
535	20240802	120900	67648955	2960	2960	2960	2960	0
536	20240802	120800	67648955	2960	2960	2960	2960	0
537	20240802	120700	67648955	2960	2960	2960	2960	0
538	20240802	120600	67648955	2960	2960	2960	2960	0
539	20240802	120500	67648955	2960	2960	2960	2960	0
540	20240802	120400	67648955	2960	2960	2960	2960	0
541	20240802	120300	67648955	2960	2960	2960	2960	0
542	20240802	120200	67648955	2960	2960	2960	2960	0
543	20240802	120100	67648955	2960	2960	2960	2960	0
544	20240802	120000	67648955	2960	2960	2960	2960	0
545	20240802	115900	67648955	2960	2960	2960	2960	0
546	20240802	115800	67648955	2960	2960	2960	2960	0
547	20240802	115700	67648955	2960	2960	2960	2960	0
548	20240802	115600	67648955	2960	2960	2960	2960	15
549	20240802	115500	67604555	2960	2960	2960	2960	0
550	20240802	115400	67604555	2960	2960	2960	2960	0
551	20240802	115300	67604555	2960	2960	2960	2960	0
552	20240802	115200	67604555	2960	2960	2960	2960	500
553	20240802	115100	66124555	2960	2960	2960	2960	0
554	20240802	115000	66124555	2960	2960	2960	2960	0
555	20240802	114900	66124555	2960	2960	2960	2960	0
556	20240802	114800	66124555	2960	2960	2960	2960	0
557	20240802	114700	66124555	2960	2960	2960	2960	0
558	20240802	114600	66124555	2960	2960	2960	2960	0
559	20240802	114500	66124555	2960	2960	2960	2960	0
560	20240802	114400	66124555	2960	2960	2960	2960	0
561	20240802	114300	66124555	2960	2960	2960	2960	0
562	20240802	114200	66124555	2960	2960	2960	2960	0
563	20240802	114100	66124555	2960	2960	2960	2960	0
564	20240802	114000	66124555	2960	2960	2960	2960	0
565	20240802	113900	66124555	2960	2960	2960	2960	19
566	20240802	113800	66068315	2950	2950	2950	2950	0
567	20240802	113700	66068315	2950	2950	2950	2950	566
568	20240802	113600	64398615	2950	2950	2950	2950	0
569	20240802	113500	64398615	2950	2955	2955	2950	1124
570	20240802	113400	61077315	2955	2955	2955	2955	0
571	20240802	113300	61077315	2955	2955	2955	2955	0
572	20240802	113200	61077315	2955	2955	2955	2955	0
573	20240802	113100	61077315	2955	2955	2955	2955	0
574	20240802	113000	61077315	2955	2955	2955	2955	0
575	20240802	112900	61077315	2955	2955	2955	2955	0
576	20240802	112800	61077315	2955	2955	2955	2955	66
577	20240802	112700	60882285	2955	2955	2955	2955	0
578	20240802	112600	60882285	2955	2955	2955	2955	28
579	20240802	112500	60799545	2955	2955	2955	2955	0
580	20240802	112400	60799545	2955	2955	2955	2955	500
581	20240802	112300	59322045	2955	2955	2955	2955	500
582	20240802	112200	57844545	2955	2955	2955	2955	0
583	20240802	112100	57844545	2955	2970	2970	2955	1230
584	20240802	112000	54203380	2970	2970	2970	2970	0
585	20240802	111900	54203380	2970	2970	2970	2970	0
586	20240802	111800	54203380	2970	2970	2970	2970	0
587	20240802	111700	54203380	2970	2970	2970	2970	0
588	20240802	111600	54203380	2970	2970	2970	2970	0
589	20240802	111500	54203380	2970	2970	2970	2970	0
590	20240802	111400	54203380	2970	2970	2970	2970	0
591	20240802	111300	54203380	2970	2970	2970	2970	0
592	20240802	111200	54203380	2970	2965	2970	2965	593
593	20240802	111100	52445070	2970	2970	2970	2970	0
594	20240802	111000	52445070	2970	2970	2970	2970	466
595	20240802	110900	51061050	2980	2980	2980	2980	200
596	20240802	110800	50465050	2980	2980	2980	2980	0
597	20240802	110700	50465050	2980	2980	2980	2980	0
598	20240802	110600	50465050	2980	2980	2980	2980	100
599	20240802	110500	50167050	2980	2980	2980	2980	0
600	20240802	110400	50167050	2980	2980	2980	2980	0
601	20240802	110300	50167050	2980	2980	2980	2980	0
602	20240802	110200	50167050	2980	2980	2980	2980	0
603	20240802	110100	50167050	2980	2980	2980	2980	0
604	20240802	110000	50167050	2980	2980	2980	2980	0
605	20240802	105900	50167050	2980	2980	2980	2980	0
606	20240802	105800	50167050	2980	2980	2980	2980	0
607	20240802	105700	50167050	2980	2980	2980	2980	412
608	20240802	105600	48939290	2970	2970	2970	2970	0
609	20240802	105500	48939290	2970	2970	2970	2970	0
610	20240802	105400	48939290	2970	2970	2970	2970	255
611	20240802	105300	48181940	2970	2970	2970	2970	0
612	20240802	105200	48181940	2970	2970	2970	2970	0
613	20240802	105100	48181940	2970	2970	2970	2970	341
614	20240802	105000	47169170	2980	2980	2980	2980	0
615	20240802	104900	47169170	2980	2980	2980	2980	58
616	20240802	104800	46996330	2980	2980	2980	2980	0
617	20240802	104700	46996330	2980	2980	2980	2980	0
618	20240802	104600	46996330	2980	2980	2980	2980	0
619	20240802	104500	46996330	2980	2980	2980	2980	0
620	20240802	104400	46996330	2980	2980	2980	2980	0
621	20240802	104300	46996330	2980	2980	2980	2980	0
622	20240802	104200	46996330	2980	2980	2980	2980	0
623	20240802	104100	46996330	2980	2980	2980	2980	0
624	20240802	104000	46996330	2980	2980	2980	2980	0
625	20240802	103900	46996330	2980	2980	2980	2980	0
626	20240802	103800	46996330	2980	2980	2980	2980	0
627	20240802	103700	46996330	2980	2980	2980	2980	0
628	20240802	103600	46996330	2980	2980	2980	2980	0
629	20240802	103500	46996330	2980	2980	2980	2980	20
630	20240802	103400	46936730	2980	2980	2980	2980	0
631	20240802	103300	46936730	2980	2980	2980	2980	0
632	20240802	103200	46936730	2980	2980	2980	2980	0
633	20240802	103100	46936730	2980	2980	2980	2980	0
634	20240802	103000	46936730	2980	2980	2980	2980	0
635	20240802	102900	46936730	2980	2980	2980	2980	0
636	20240802	102800	46936730	2980	2980	2980	2980	0
637	20240802	102700	46936730	2980	2980	2980	2980	0
638	20240802	102600	46936730	2980	2980	2980	2980	0
639	20240802	102500	46936730	2980	2980	2980	2980	0
640	20240802	102400	46936730	2980	2980	2980	2980	0
641	20240802	102300	46936730	2980	2985	2985	2980	435
642	20240802	102200	45640070	2990	2990	2990	2990	0
643	20240802	102100	45640070	2990	2990	2990	2990	0
644	20240802	102000	45640070	2990	2990	2990	2990	0
645	20240802	101900	45640070	2990	2990	2990	2990	20
646	20240802	101800	45580270	2990	2990	2990	2990	0
647	20240802	101700	45580270	2990	2990	2990	2990	3
648	20240802	101600	45571300	2985	2985	2985	2985	0
649	20240802	101500	45571300	2985	2985	2985	2985	0
650	20240802	101400	45571300	2985	2985	2985	2985	0
651	20240802	101300	45571300	2985	2985	2985	2985	0
652	20240802	101200	45571300	2985	2985	2985	2985	0
653	20240802	101100	45571300	2985	2985	2985	2985	0
654	20240802	101000	45571300	2985	2985	2985	2985	0
655	20240802	100900	45571300	2985	2985	2985	2985	0
656	20240802	100800	45571300	2985	2985	2985	2985	18
657	20240802	100700	45517570	2990	2990	2990	2990	2
658	20240802	100600	45511590	2990	2990	2990	2990	0
659	20240802	100500	45511590	2990	2990	2990	2990	1
660	20240802	100400	45508600	2990	2990	2990	2990	10
661	20240802	100300	45478700	2990	2990	2990	2990	0
662	20240802	100200	45478700	2990	2990	2990	2990	2
663	20240802	100100	45472720	2990	2990	2990	2990	3
664	20240802	100000	45463750	2990	2990	2990	2990	0
665	20240802	095900	45463750	2990	2990	2990	2990	1
666	20240802	095800	45460760	2990	2990	2990	2990	7
667	20240802	095700	45439830	2980	2980	2980	2980	1
668	20240802	095600	45436850	2990	2990	2990	2990	0
669	20240802	095500	45436850	2990	2990	2990	2990	0
670	20240802	095400	45436850	2990	2990	2990	2990	0
671	20240802	095300	45436850	2990	2990	2990	2990	0
672	20240802	095200	45436850	2990	2980	2990	2980	151
673	20240802	095100	44986450	2965	2965	2965	2965	0
674	20240802	095000	44986450	2965	2965	2965	2965	0
675	20240802	094900	44986450	2965	2965	2965	2965	0
676	20240802	094800	44986450	2965	2965	2965	2965	0
677	20240802	094700	44986450	2965	2965	2965	2965	0
678	20240802	094600	44986450	2965	2965	2965	2965	0
679	20240802	094500	44986450	2965	2965	2965	2965	0
680	20240802	094400	44986450	2965	2965	2965	2965	0
681	20240802	094300	44986450	2965	2965	2965	2965	0
682	20240802	094200	44986450	2965	2965	2965	2965	0
683	20240802	094100	44986450	2965	2965	2965	2965	0
684	20240802	094000	44986450	2965	2965	2965	2965	0
685	20240802	093900	44986450	2965	2965	2965	2965	0
686	20240802	093800	44986450	2965	2965	2965	2965	0
687	20240802	093700	44986450	2965	2970	2970	2965	2000
688	20240802	093600	39046785	2980	2980	2980	2980	113
689	20240802	093500	38710045	2970	2970	2970	2970	0
690	20240802	093400	38710045	2970	2970	2970	2970	0
691	20240802	093300	38710045	2970	2970	2970	2970	0
692	20240802	093200	38710045	2970	2970	2970	2970	0
693	20240802	093100	38710045	2970	2970	2970	2970	0
694	20240802	093000	38710045	2970	2970	2970	2970	0
695	20240802	092900	38710045	2970	2970	2970	2970	0
696	20240802	092800	38710045	2970	2970	2970	2970	0
697	20240802	092700	38710045	2970	2970	2970	2970	0
698	20240802	092600	38710045	2970	2970	2970	2970	1145
699	20240802	092500	35309395	2970	2970	2970	2970	0
700	20240802	092400	35309395	2970	2970	2970	2970	32
701	20240802	092300	35214355	2965	2965	2965	2965	3
702	20240802	092200	35205460	2965	2965	2965	2965	1
703	20240802	092100	35202495	2965	2970	2970	2965	2054
704	20240802	092000	29102320	2975	2980	2980	2975	259
705	20240802	091900	28331185	2975	2975	2975	2975	0
706	20240802	091800	28331185	2975	2975	2975	2975	0
707	20240802	091700	28331185	2975	2975	2975	2975	3
708	20240802	091600	28322260	2970	2970	2970	2970	1412
709	20240802	091500	24128620	2970	2970	2970	2970	0
710	20240802	091400	24128620	2970	2970	2970	2970	128
711	20240802	091300	23748460	2965	2965	2965	2965	281
712	20240802	091200	22915295	2965	2955	2965	2955	291
713	20240802	091100	22053870	2950	2960	2960	2950	4282
714	20240802	091000	9406600	2960	2960	2960	2960	31
715	20240802	090900	9314840	2955	2955	2955	2955	90
716	20240802	090800	9048890	2955	2955	2955	2955	150
717	20240802	090700	8605640	2960	2960	2960	2950	1001
718	20240802	090600	5651060	2950	2950	2950	2950	0
719	20240802	090500	5651060	2950	2970	2970	2950	900
720	20240802	090400	2990000	2990	2990	2990	2990	0
721	20240802	090300	2990000	2990	2990	2990	2990	0
722	20240802	090200	2990000	2990	2990	2990	2990	0
723	20240802	090100	2990000	2990	2990	2990	2990	0
724	20240802	090000	2990000	2990	2990	2990	2990	1000