KissMeData/355690/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211400	239189990	9790	9790	9790	9790	393
3	20240802	211300	239189990	9790	9790	9790	9790	0
4	20240802	211200	239189990	9790	9790	9790	9790	0
5	20240802	211100	239189990	9790	9790	9790	9790	0
6	20240802	211000	239189990	9790	9790	9790	9790	0
7	20240802	210900	239189990	9790	9790	9790	9790	0
8	20240802	210800	239189990	9790	9790	9790	9790	0
9	20240802	210700	239189990	9790	9790	9790	9790	0
10	20240802	210600	239189990	9790	9790	9790	9790	0
11	20240802	210500	239189990	9790	9790	9790	9790	0
12	20240802	210400	239189990	9790	9790	9790	9790	0
13	20240802	210300	239189990	9790	9790	9790	9790	0
14	20240802	210200	239189990	9790	9790	9790	9790	0
15	20240802	210100	239189990	9790	9790	9790	9790	0
16	20240802	210000	239189990	9790	9790	9790	9790	0
17	20240802	205900	239189990	9790	9790	9790	9790	0
18	20240802	205800	239189990	9790	9790	9790	9790	0
19	20240802	205700	239189990	9790	9790	9790	9790	0
20	20240802	205600	239189990	9790	9790	9790	9790	0
21	20240802	205500	239189990	9790	9790	9790	9790	0
22	20240802	205400	239189990	9790	9790	9790	9790	0
23	20240802	205300	239189990	9790	9790	9790	9790	0
24	20240802	205200	239189990	9790	9790	9790	9790	0
25	20240802	205100	239189990	9790	9790	9790	9790	0
26	20240802	205000	239189990	9790	9790	9790	9790	0
27	20240802	204900	239189990	9790	9790	9790	9790	0
28	20240802	204800	239189990	9790	9790	9790	9790	0
29	20240802	204700	239189990	9790	9790	9790	9790	0
30	20240802	204600	239189990	9790	9790	9790	9790	0
31	20240802	204500	239189990	9790	9790	9790	9790	0
32	20240802	204400	239189990	9790	9790	9790	9790	393
33	20240802	204300	239189990	9790	9790	9790	9790	0
34	20240802	204200	239189990	9790	9790	9790	9790	0
35	20240802	204100	239189990	9790	9790	9790	9790	0
36	20240802	204000	239189990	9790	9790	9790	9790	0
37	20240802	203900	239189990	9790	9790	9790	9790	0
38	20240802	203800	239189990	9790	9790	9790	9790	0
39	20240802	203700	239189990	9790	9790	9790	9790	0
40	20240802	203600	239189990	9790	9790	9790	9790	0
41	20240802	203500	239189990	9790	9790	9790	9790	0
42	20240802	203400	239189990	9790	9790	9790	9790	0
43	20240802	203300	239189990	9790	9790	9790	9790	0
44	20240802	203200	239189990	9790	9790	9790	9790	0
45	20240802	203100	239189990	9790	9790	9790	9790	0
46	20240802	203000	239189990	9790	9790	9790	9790	0
47	20240802	202900	239189990	9790	9790	9790	9790	0
48	20240802	202800	239189990	9790	9790	9790	9790	0
49	20240802	202700	239189990	9790	9790	9790	9790	0
50	20240802	202600	239189990	9790	9790	9790	9790	0
51	20240802	202500	239189990	9790	9790	9790	9790	0
52	20240802	202400	239189990	9790	9790	9790	9790	0
53	20240802	202300	239189990	9790	9790	9790	9790	0
54	20240802	202200	239189990	9790	9790	9790	9790	0
55	20240802	202100	239189990	9790	9790	9790	9790	0
56	20240802	202000	239189990	9790	9790	9790	9790	0
57	20240802	201900	239189990	9790	9790	9790	9790	0
58	20240802	201800	239189990	9790	9790	9790	9790	0
59	20240802	201700	239189990	9790	9790	9790	9790	0
60	20240802	201600	239189990	9790	9790	9790	9790	0
61	20240802	201500	239189990	9790	9790	9790	9790	0
62	20240802	201400	239189990	9790	9790	9790	9790	393
63	20240802	201300	239189990	9790	9790	9790	9790	0
64	20240802	201200	239189990	9790	9790	9790	9790	0
65	20240802	201100	239189990	9790	9790	9790	9790	0
66	20240802	201000	239189990	9790	9790	9790	9790	0
67	20240802	200900	239189990	9790	9790	9790	9790	0
68	20240802	200800	239189990	9790	9790	9790	9790	0
69	20240802	200700	239189990	9790	9790	9790	9790	0
70	20240802	200600	239189990	9790	9790	9790	9790	0
71	20240802	200500	239189990	9790	9790	9790	9790	0
72	20240802	200400	239189990	9790	9790	9790	9790	0
73	20240802	200300	239189990	9790	9790	9790	9790	0
74	20240802	200200	239189990	9790	9790	9790	9790	0
75	20240802	200100	239189990	9790	9790	9790	9790	0
76	20240802	200000	239189990	9790	9790	9790	9790	0
77	20240802	195900	239189990	9790	9790	9790	9790	0
78	20240802	195800	239189990	9790	9790	9790	9790	0
79	20240802	195700	239189990	9790	9790	9790	9790	0
80	20240802	195600	239189990	9790	9790	9790	9790	0
81	20240802	195500	239189990	9790	9790	9790	9790	0
82	20240802	195400	239189990	9790	9790	9790	9790	0
83	20240802	195300	239189990	9790	9790	9790	9790	0
84	20240802	195200	239189990	9790	9790	9790	9790	0
85	20240802	195100	239189990	9790	9790	9790	9790	0
86	20240802	195000	239189990	9790	9790	9790	9790	0
87	20240802	194900	239189990	9790	9790	9790	9790	0
88	20240802	194800	239189990	9790	9790	9790	9790	0
89	20240802	194700	239189990	9790	9790	9790	9790	0
90	20240802	194600	239189990	9790	9790	9790	9790	0
91	20240802	194500	239189990	9790	9790	9790	9790	0
92	20240802	194400	239189990	9790	9790	9790	9790	393
93	20240802	194300	239189990	9790	9790	9790	9790	0
94	20240802	194200	239189990	9790	9790	9790	9790	0
95	20240802	194100	239189990	9790	9790	9790	9790	0
96	20240802	194000	239189990	9790	9790	9790	9790	0
97	20240802	193900	239189990	9790	9790	9790	9790	0
98	20240802	193800	239189990	9790	9790	9790	9790	0
99	20240802	193700	239189990	9790	9790	9790	9790	0
100	20240802	193600	239189990	9790	9790	9790	9790	0
101	20240802	193500	239189990	9790	9790	9790	9790	0
102	20240802	193400	239189990	9790	9790	9790	9790	0
103	20240802	193300	239189990	9790	9790	9790	9790	0
104	20240802	193200	239189990	9790	9790	9790	9790	0
105	20240802	193100	239189990	9790	9790	9790	9790	0
106	20240802	193000	239189990	9790	9790	9790	9790	0
107	20240802	192900	239189990	9790	9790	9790	9790	0
108	20240802	192800	239189990	9790	9790	9790	9790	0
109	20240802	192700	239189990	9790	9790	9790	9790	0
110	20240802	192600	239189990	9790	9790	9790	9790	0
111	20240802	192500	239189990	9790	9790	9790	9790	0
112	20240802	192400	239189990	9790	9790	9790	9790	0
113	20240802	192300	239189990	9790	9790	9790	9790	0
114	20240802	192200	239189990	9790	9790	9790	9790	0
115	20240802	192100	239189990	9790	9790	9790	9790	0
116	20240802	192000	239189990	9790	9790	9790	9790	0
117	20240802	191900	239189990	9790	9790	9790	9790	0
118	20240802	191800	239189990	9790	9790	9790	9790	0
119	20240802	191700	239189990	9790	9790	9790	9790	0
120	20240802	191600	239189990	9790	9790	9790	9790	0
121	20240802	191500	239189990	9790	9790	9790	9790	0
122	20240802	191400	239189990	9790	9790	9790	9790	393
123	20240802	191300	239189990	9790	9790	9790	9790	0
124	20240802	191200	239189990	9790	9790	9790	9790	0
125	20240802	191100	239189990	9790	9790	9790	9790	0
126	20240802	191000	239189990	9790	9790	9790	9790	0
127	20240802	190900	239189990	9790	9790	9790	9790	0
128	20240802	190800	239189990	9790	9790	9790	9790	0
129	20240802	190700	239189990	9790	9790	9790	9790	0
130	20240802	190600	239189990	9790	9790	9790	9790	0
131	20240802	190500	239189990	9790	9790	9790	9790	0
132	20240802	190400	239189990	9790	9790	9790	9790	0
133	20240802	190300	239189990	9790	9790	9790	9790	0
134	20240802	190200	239189990	9790	9790	9790	9790	0
135	20240802	190100	239189990	9790	9790	9790	9790	0
136	20240802	190000	239189990	9790	9790	9790	9790	0
137	20240802	185900	239189990	9790	9790	9790	9790	0
138	20240802	185800	239189990	9790	9790	9790	9790	0
139	20240802	185700	239189990	9790	9790	9790	9790	0
140	20240802	185600	239189990	9790	9790	9790	9790	0
141	20240802	185500	239189990	9790	9790	9790	9790	0
142	20240802	185400	239189990	9790	9790	9790	9790	0
143	20240802	185300	239189990	9790	9790	9790	9790	0
144	20240802	185200	239189990	9790	9790	9790	9790	0
145	20240802	185100	239189990	9790	9790	9790	9790	0
146	20240802	185000	239189990	9790	9790	9790	9790	0
147	20240802	184900	239189990	9790	9790	9790	9790	0
148	20240802	184800	239189990	9790	9790	9790	9790	0
149	20240802	184700	239189990	9790	9790	9790	9790	0
150	20240802	184600	239189990	9790	9790	9790	9790	0
151	20240802	184500	239189990	9790	9790	9790	9790	0
152	20240802	184400	239189990	9790	9790	9790	9790	393
153	20240802	184300	239189990	9790	9790	9790	9790	0
154	20240802	184200	239189990	9790	9790	9790	9790	0
155	20240802	184100	239189990	9790	9790	9790	9790	0
156	20240802	184000	239189990	9790	9790	9790	9790	0
157	20240802	183900	239189990	9790	9790	9790	9790	0
158	20240802	183800	239189990	9790	9790	9790	9790	0
159	20240802	183700	239189990	9790	9790	9790	9790	0
160	20240802	183600	239189990	9790	9790	9790	9790	0
161	20240802	183500	239189990	9790	9790	9790	9790	0
162	20240802	183400	239189990	9790	9790	9790	9790	0
163	20240802	183300	239189990	9790	9790	9790	9790	0
164	20240802	183200	239189990	9790	9790	9790	9790	0
165	20240802	183100	239189990	9790	9790	9790	9790	0
166	20240802	183000	239189990	9790	9790	9790	9790	0
167	20240802	182900	239189990	9790	9790	9790	9790	0
168	20240802	182800	239189990	9790	9790	9790	9790	0
169	20240802	182700	239189990	9790	9790	9790	9790	0
170	20240802	182600	239189990	9790	9790	9790	9790	0
171	20240802	182500	239189990	9790	9790	9790	9790	0
172	20240802	182400	239189990	9790	9790	9790	9790	0
173	20240802	182300	239189990	9790	9790	9790	9790	0
174	20240802	182200	239189990	9790	9790	9790	9790	0
175	20240802	182100	239189990	9790	9790	9790	9790	0
176	20240802	182000	239189990	9790	9790	9790	9790	0
177	20240802	181900	239189990	9790	9790	9790	9790	0
178	20240802	181800	239189990	9790	9790	9790	9790	0
179	20240802	181700	239189990	9790	9790	9790	9790	0
180	20240802	181600	239189990	9790	9790	9790	9790	0
181	20240802	181500	239189990	9790	9790	9790	9790	0
182	20240802	181400	239189990	9790	9790	9790	9790	393
183	20240802	181300	239189990	9790	9790	9790	9790	0
184	20240802	181200	239189990	9790	9790	9790	9790	0
185	20240802	181100	239189990	9790	9790	9790	9790	0
186	20240802	181000	239189990	9790	9790	9790	9790	0
187	20240802	180900	239189990	9790	9790	9790	9790	0
188	20240802	180800	239189990	9790	9790	9790	9790	0
189	20240802	180700	239189990	9790	9790	9790	9790	0
190	20240802	180600	239189990	9790	9790	9790	9790	0
191	20240802	180500	239189990	9790	9790	9790	9790	0
192	20240802	180400	239189990	9790	9790	9790	9790	0
193	20240802	180300	239189990	9790	9790	9790	9790	0
194	20240802	180200	239189990	9790	9790	9790	9790	0
195	20240802	180100	239189990	9790	9790	9790	9790	0
196	20240802	180000	239189990	9790	9790	9790	9790	0
197	20240802	175900	239189990	9790	9790	9790	9790	0
198	20240802	175800	239189990	9790	9790	9790	9790	0
199	20240802	175700	239189990	9790	9790	9790	9790	0
200	20240802	175600	239189990	9790	9790	9790	9790	0
201	20240802	175500	239189990	9790	9790	9790	9790	0
202	20240802	175400	239189990	9790	9790	9790	9790	0
203	20240802	175300	239189990	9790	9790	9790	9790	0
204	20240802	175200	239189990	9790	9790	9790	9790	0
205	20240802	175100	239189990	9790	9790	9790	9790	0
206	20240802	175000	239189990	9790	9790	9790	9790	0
207	20240802	174900	239189990	9790	9790	9790	9790	0
208	20240802	174800	239189990	9790	9790	9790	9790	0
209	20240802	174700	239189990	9790	9790	9790	9790	0
210	20240802	174600	239189990	9790	9790	9790	9790	0
211	20240802	174500	239189990	9790	9790	9790	9790	0
212	20240802	174400	239189990	9790	9790	9790	9790	393
213	20240802	174300	239189990	9790	9790	9790	9790	0
214	20240802	174200	239189990	9790	9790	9790	9790	0
215	20240802	174100	239189990	9790	9790	9790	9790	0
216	20240802	174000	239189990	9790	9790	9790	9790	0
217	20240802	173900	239189990	9790	9790	9790	9790	0
218	20240802	173800	239189990	9790	9790	9790	9790	0
219	20240802	173700	239189990	9790	9790	9790	9790	0
220	20240802	173600	239189990	9790	9790	9790	9790	0
221	20240802	173500	239189990	9790	9790	9790	9790	0
222	20240802	173400	239189990	9790	9790	9790	9790	0
223	20240802	173300	239189990	9790	9790	9790	9790	0
224	20240802	173200	239189990	9790	9790	9790	9790	0
225	20240802	173100	239189990	9790	9790	9790	9790	0
226	20240802	173000	239189990	9790	9790	9790	9790	0
227	20240802	172900	239189990	9790	9790	9790	9790	0
228	20240802	172800	239189990	9790	9790	9790	9790	0
229	20240802	172700	239189990	9790	9790	9790	9790	0
230	20240802	172600	239189990	9790	9790	9790	9790	0
231	20240802	172500	239189990	9790	9790	9790	9790	0
232	20240802	172400	239189990	9790	9790	9790	9790	0
233	20240802	172300	239189990	9790	9790	9790	9790	0
234	20240802	172200	239189990	9790	9790	9790	9790	0
235	20240802	172100	239189990	9790	9790	9790	9790	0
236	20240802	172000	239189990	9790	9790	9790	9790	0
237	20240802	171900	239189990	9790	9790	9790	9790	0
238	20240802	171800	239189990	9790	9790	9790	9790	0
239	20240802	171700	239189990	9790	9790	9790	9790	0
240	20240802	171600	239189990	9790	9790	9790	9790	0
241	20240802	171500	239189990	9790	9790	9790	9790	0
242	20240802	171400	239189990	9790	9790	9790	9790	393
243	20240802	171300	239189990	9790	9790	9790	9790	0
244	20240802	171200	239189990	9790	9790	9790	9790	0
245	20240802	171100	239189990	9790	9790	9790	9790	0
246	20240802	171000	239189990	9790	9790	9790	9790	0
247	20240802	170900	239189990	9790	9790	9790	9790	0
248	20240802	170800	239189990	9790	9790	9790	9790	0
249	20240802	170700	239189990	9790	9790	9790	9790	0
250	20240802	170600	239189990	9790	9790	9790	9790	0
251	20240802	170500	239189990	9790	9790	9790	9790	0
252	20240802	170400	239189990	9790	9790	9790	9790	0
253	20240802	170300	239189990	9790	9790	9790	9790	0
254	20240802	170200	239189990	9790	9790	9790	9790	0
255	20240802	170100	239189990	9790	9790	9790	9790	0
256	20240802	170000	239189990	9790	9790	9790	9790	0
257	20240802	165900	239189990	9790	9790	9790	9790	0
258	20240802	165800	239189990	9790	9790	9790	9790	0
259	20240802	165700	239189990	9790	9790	9790	9790	0
260	20240802	165600	239189990	9790	9790	9790	9790	0
261	20240802	165500	239189990	9790	9790	9790	9790	0
262	20240802	165400	239189990	9790	9790	9790	9790	0
263	20240802	165300	239189990	9790	9790	9790	9790	0
264	20240802	165200	239189990	9790	9790	9790	9790	0
265	20240802	165100	239189990	9790	9790	9790	9790	0
266	20240802	165000	239189990	9790	9790	9790	9790	0
267	20240802	164900	239189990	9790	9790	9790	9790	0
268	20240802	164800	239189990	9790	9790	9790	9790	0
269	20240802	164700	239189990	9790	9790	9790	9790	0
270	20240802	164600	239189990	9790	9790	9790	9790	0
271	20240802	164500	239189990	9790	9790	9790	9790	0
272	20240802	164400	239189990	9790	9790	9790	9790	393
273	20240802	164300	239189990	9790	9790	9790	9790	0
274	20240802	164200	239189990	9790	9790	9790	9790	0
275	20240802	164100	239189990	9790	9790	9790	9790	0
276	20240802	164000	239189990	9790	9790	9790	9790	0
277	20240802	163900	239189990	9790	9790	9790	9790	0
278	20240802	163800	239189990	9790	9790	9790	9790	0
279	20240802	163700	239189990	9790	9790	9790	9790	0
280	20240802	163600	239189990	9790	9790	9790	9790	0
281	20240802	163500	239189990	9790	9790	9790	9790	0
282	20240802	163400	239189990	9790	9790	9790	9790	0
283	20240802	163300	239189990	9790	9790	9790	9790	0
284	20240802	163200	239189990	9790	9790	9790	9790	0
285	20240802	163100	239189990	9790	9790	9790	9790	0
286	20240802	163000	239189990	9790	9790	9790	9790	0
287	20240802	162900	239189990	9790	9790	9790	9790	0
288	20240802	162800	239189990	9790	9790	9790	9790	0
289	20240802	162700	239189990	9790	9790	9790	9790	0
290	20240802	162600	239189990	9790	9790	9790	9790	0
291	20240802	162500	239189990	9790	9790	9790	9790	0
292	20240802	162400	239189990	9790	9790	9790	9790	0
293	20240802	162300	239189990	9790	9790	9790	9790	0
294	20240802	162200	239189990	9790	9790	9790	9790	0
295	20240802	162100	239189990	9790	9790	9790	9790	0
296	20240802	162000	239189990	9790	9790	9790	9790	0
297	20240802	161900	239189990	9790	9790	9790	9790	0
298	20240802	161800	239189990	9790	9790	9790	9790	0
299	20240802	161700	239189990	9790	9790	9790	9790	0
300	20240802	161600	239189990	9790	9790	9790	9790	0
301	20240802	161500	239189990	9790	9790	9790	9790	0
302	20240802	161400	239189990	9790	9790	9790	9790	393
303	20240802	161300	239189990	9790	9790	9790	9790	0
304	20240802	161200	239189990	9790	9790	9790	9790	0
305	20240802	161100	239189990	9790	9790	9790	9790	0
306	20240802	161000	239189990	9790	9790	9790	9790	0
307	20240802	160900	239189990	9790	9790	9790	9790	0
308	20240802	160800	239189990	9790	9790	9790	9790	0
309	20240802	160700	239189990	9790	9790	9790	9790	0
310	20240802	160600	239189990	9790	9790	9790	9790	0
311	20240802	160500	239189990	9790	9790	9790	9790	0
312	20240802	160400	239189990	9790	9790	9790	9790	0
313	20240802	160300	239189990	9790	9790	9790	9790	0
314	20240802	160200	239189990	9790	9790	9790	9790	0
315	20240802	160100	239189990	9790	9790	9790	9790	0
316	20240802	160000	239189990	9790	9790	9790	9790	0
317	20240802	155900	239189990	9790	9790	9790	9790	0
318	20240802	155800	239189990	9790	9790	9790	9790	0
319	20240802	155700	239189990	9790	9790	9790	9790	0
320	20240802	155600	239189990	9790	9790	9790	9790	0
321	20240802	155500	239189990	9790	9790	9790	9790	0
322	20240802	155400	239189990	9790	9790	9790	9790	0
323	20240802	155300	239189990	9790	9790	9790	9790	0
324	20240802	155200	239189990	9790	9790	9790	9790	0
325	20240802	155100	239189990	9790	9790	9790	9790	0
326	20240802	155000	239189990	9790	9790	9790	9790	0
327	20240802	154900	239189990	9790	9790	9790	9790	0
328	20240802	154800	239189990	9790	9790	9790	9790	0
329	20240802	154700	239189990	9790	9790	9790	9790	0
330	20240802	154600	239189990	9790	9790	9790	9790	0
331	20240802	154500	239189990	9790	9790	9790	9790	0
332	20240802	154400	239189990	9790	9790	9790	9790	393
333	20240802	154300	239189990	9790	9790	9790	9790	0
334	20240802	154200	239189990	9790	9790	9790	9790	0
335	20240802	154100	239189990	9790	9790	9790	9790	0
336	20240802	154000	239189990	9790	9790	9790	9790	0
337	20240802	153900	239189990	9790	9790	9790	9790	0
338	20240802	153800	239189990	9790	9790	9790	9790	0
339	20240802	153700	239189990	9790	9790	9790	9790	0
340	20240802	153600	239189990	9790	9790	9790	9790	0
341	20240802	153500	239189990	9790	9790	9790	9790	0
342	20240802	153400	239189990	9790	9790	9790	9790	0
343	20240802	153300	239189990	9790	9790	9790	9790	0
344	20240802	153200	239189990	9790	9790	9790	9790	0
345	20240802	153100	239189990	9790	9790	9790	9790	0
346	20240802	153000	239189990	9790	9790	9790	9790	393
347	20240802	152900	235342520	9800	9800	9800	9800	0
348	20240802	152800	235342520	9800	9800	9800	9800	0
349	20240802	152700	235342520	9800	9800	9800	9800	0
350	20240802	152600	235342520	9800	9800	9800	9800	0
351	20240802	152500	235342520	9800	9800	9800	9800	0
352	20240802	152400	235342520	9800	9800	9800	9800	0
353	20240802	152300	235342520	9800	9800	9800	9800	0
354	20240802	152200	235342520	9800	9800	9800	9800	0
355	20240802	152100	235342520	9800	9800	9800	9800	0
356	20240802	152000	235342520	9800	9800	9800	9800	0
357	20240802	151900	235342520	9800	9800	9850	9800	88
358	20240802	151800	234480070	9800	9810	9810	9800	23
359	20240802	151700	234254570	9840	9840	9840	9840	0
360	20240802	151600	234254570	9840	9840	9840	9840	1
361	20240802	151500	234244730	9800	9810	9810	9800	28
362	20240802	151400	233970130	9810	9810	9810	9810	0
363	20240802	151300	233970130	9810	9810	9810	9810	66
364	20240802	151200	233322670	9800	9800	9800	9800	23
365	20240802	151100	233097270	9800	9800	9800	9800	13
366	20240802	151000	232969870	9800	9810	9810	9800	302
367	20240802	150900	230010250	9800	9800	9800	9800	0
368	20240802	150800	230010250	9800	9810	9810	9800	6
369	20240802	150700	229951410	9850	9850	9850	9850	0
370	20240802	150600	229951410	9850	9850	9850	9850	0
371	20240802	150500	229951410	9850	9840	9850	9840	11
372	20240802	150400	229843090	9840	9840	9840	9840	0
373	20240802	150300	229843090	9840	9840	9840	9840	0
374	20240802	150200	229843090	9840	9840	9840	9840	13
375	20240802	150100	229715170	9800	9800	9800	9800	0
376	20240802	150000	229715170	9800	9800	9800	9800	1
377	20240802	145900	229705370	9810	9810	9810	9810	0
378	20240802	145800	229705370	9810	9860	9880	9800	106
379	20240802	145700	228665140	9800	9800	9800	9800	0
380	20240802	145600	228665140	9800	9800	9800	9800	0
381	20240802	145500	228665140	9800	9840	9840	9800	107
382	20240802	145400	227615950	9840	9840	9840	9840	0
383	20240802	145300	227615950	9840	9840	9840	9840	0
384	20240802	145200	227615950	9840	9840	9840	9840	24
385	20240802	145100	227379790	9800	9800	9800	9800	1
386	20240802	145000	227369990	9800	9800	9800	9800	0
387	20240802	144900	227369990	9800	9810	9810	9800	6
388	20240802	144800	227311180	9800	9800	9800	9800	0
389	20240802	144700	227311180	9800	9810	9810	9800	50
390	20240802	144600	226821170	9800	9800	9800	9800	0
391	20240802	144500	226821170	9800	9800	9800	9800	35
392	20240802	144400	226478170	9830	9830	9830	9830	0
393	20240802	144300	226478170	9830	9830	9830	9830	0
394	20240802	144200	226478170	9830	9830	9830	9830	0
395	20240802	144100	226478170	9830	9830	9830	9830	2
396	20240802	144000	226458510	9800	9800	9800	9800	230
397	20240802	143900	224204510	9840	9840	9840	9840	11
398	20240802	143800	224096270	9800	9800	9800	9800	13
399	20240802	143700	223968870	9800	9800	9800	9800	5
400	20240802	143600	223919870	9800	9800	9800	9800	5
401	20240802	143500	223870870	9800	9800	9800	9800	185
402	20240802	143400	222057870	9800	9800	9800	9800	0
403	20240802	143300	222057870	9800	9800	9800	9800	0
404	20240802	143200	222057870	9800	9800	9800	9800	0
405	20240802	143100	222057870	9800	9800	9800	9800	25
406	20240802	143000	221812870	9800	9800	9800	9800	0
407	20240802	142900	221812870	9800	9800	9800	9800	0
408	20240802	142800	221812870	9800	9800	9800	9800	1
409	20240802	142700	221803070	9830	9860	9860	9830	167
410	20240802	142600	220159120	9890	9890	9890	9890	0
411	20240802	142500	220159120	9890	9890	9890	9890	0
412	20240802	142400	220159120	9890	9890	9890	9890	0
413	20240802	142300	220159120	9890	9890	9890	9890	0
414	20240802	142200	220159120	9890	9890	9890	9890	7
415	20240802	142100	220089890	9890	9890	9890	9890	0
416	20240802	142000	220089890	9890	9890	9890	9890	13
417	20240802	141900	219961320	9890	9890	9890	9890	0
418	20240802	141800	219961320	9890	9890	9890	9890	0
419	20240802	141700	219961320	9890	9890	9890	9890	0
420	20240802	141600	219961320	9890	9890	9890	9890	0
421	20240802	141500	219961320	9890	9850	9890	9850	6
422	20240802	141400	219902180	9870	9870	9870	9870	2
423	20240802	141300	219882440	9850	9850	9850	9850	0
424	20240802	141200	219882440	9850	9850	9850	9850	29
425	20240802	141100	219596790	9920	9920	9920	9920	0
426	20240802	141000	219596790	9920	9920	9920	9920	0
427	20240802	140900	219596790	9920	9920	9920	9920	0
428	20240802	140800	219596790	9920	9920	9920	9920	0
429	20240802	140700	219596790	9920	9920	9920	9920	4
430	20240802	140600	219557110	9870	9870	9870	9870	35
431	20240802	140500	219211660	9870	9870	9870	9870	1
432	20240802	140400	219201790	9870	9870	9870	9870	0
433	20240802	140300	219201790	9870	9870	9870	9870	1
434	20240802	140200	219191920	9870	9870	9870	9870	1
435	20240802	140100	219182050	9870	9870	9870	9870	0
436	20240802	140000	219182050	9870	9870	9870	9870	1
437	20240802	135900	219172180	9900	9900	9900	9900	0
438	20240802	135800	219172180	9900	9900	9900	9900	0
439	20240802	135700	219172180	9900	9900	9900	9900	0
440	20240802	135600	219172180	9900	9880	9900	9880	20
441	20240802	135500	218974380	9880	9880	9880	9880	0
442	20240802	135400	218974380	9880	9880	9880	9880	0
443	20240802	135300	218974380	9880	9880	9880	9880	0
444	20240802	135200	218974380	9880	9880	9880	9880	0
445	20240802	135100	218974380	9880	9880	9880	9880	13
446	20240802	135000	218845940	9880	9880	9880	9880	0
447	20240802	134900	218845940	9880	9880	9880	9880	1
448	20240802	134800	218836060	10090	9880	10090	9880	71
449	20240802	134700	218130770	9850	9850	9850	9850	21
450	20240802	134600	217923920	9840	9840	9840	9840	0
451	20240802	134500	217923920	9840	9840	9840	9840	0
452	20240802	134400	217923920	9840	9840	9840	9840	0
453	20240802	134300	217923920	9840	9840	9840	9840	0
454	20240802	134200	217923920	9840	9840	9840	9840	0
455	20240802	134100	217923920	9840	9840	9840	9840	0
456	20240802	134000	217923920	9840	9840	9840	9840	5
457	20240802	133900	217874720	9830	9830	9830	9830	0
458	20240802	133800	217874720	9830	9830	9830	9830	0
459	20240802	133700	217874720	9830	9830	9830	9830	4
460	20240802	133600	217835400	10110	10110	10110	10110	0
461	20240802	133500	217835400	10110	10110	10110	10110	0
462	20240802	133400	217835400	10110	10110	10110	10110	0
463	20240802	133300	217835400	10110	10110	10110	10110	0
464	20240802	133200	217835400	10110	10110	10110	10110	0
465	20240802	133100	217835400	10110	10110	10110	10110	0
466	20240802	133000	217835400	10110	10110	10110	10110	0
467	20240802	132900	217835400	10110	10110	10110	10110	0
468	20240802	132800	217835400	10110	10110	10110	10110	0
469	20240802	132700	217835400	10110	10110	10110	10110	0
470	20240802	132600	217835400	10110	10110	10110	10110	0
471	20240802	132500	217835400	10110	10110	10110	10110	0
472	20240802	132400	217835400	10110	10110	10110	10110	0
473	20240802	132300	217835400	10110	10110	10110	10110	0
474	20240802	132200	217835400	10110	10110	10110	10110	0
475	20240802	132100	217835400	10110	10110	10110	10110	0
476	20240802	132000	217835400	10110	10110	10110	10110	0
477	20240802	131900	217835400	10110	10110	10110	10110	0
478	20240802	131800	217835400	10110	9910	10110	9910	100
479	20240802	131700	216833490	9910	9720	9910	9720	231
480	20240802	131600	214572570	9720	9720	9720	9720	0
481	20240802	131500	214572570	9720	9720	9720	9720	0
482	20240802	131400	214572570	9720	9750	9750	9720	68
483	20240802	131300	213910290	9750	9750	9750	9750	0
484	20240802	131200	213910290	9750	9750	9750	9750	1
485	20240802	131100	213900540	9760	9760	9760	9760	0
486	20240802	131000	213900540	9760	9760	9760	9760	0
487	20240802	130900	213900540	9760	9770	9770	9760	511
488	20240802	130800	208909090	9770	9770	9770	9770	0
489	20240802	130700	208909090	9770	9770	9770	9770	0
490	20240802	130600	208909090	9770	9770	9770	9770	98
491	20240802	130500	207951630	9780	9780	9780	9780	0
492	20240802	130400	207951630	9780	9780	9780	9780	0
493	20240802	130300	207951630	9780	9780	9780	9780	0
494	20240802	130200	207951630	9780	9780	9780	9780	11
495	20240802	130100	207844050	9780	9780	9780	9780	0
496	20240802	130000	207844050	9780	9820	9820	9780	57
497	20240802	125900	207286470	9790	9790	9790	9790	4
498	20240802	125800	207247310	9920	9920	9920	9920	0
499	20240802	125700	207247310	9920	9920	9920	9920	0
500	20240802	125600	207247310	9920	9920	9920	9920	0
501	20240802	125500	207247310	9920	9800	9920	9800	11
502	20240802	125400	207138310	9870	9870	9870	9870	181
503	20240802	125300	205351840	10120	10120	10120	10120	0
504	20240802	125200	205351840	10120	10120	10120	10120	0
505	20240802	125100	205351840	10120	10120	10120	10120	0
506	20240802	125000	205351840	10120	9790	10140	9790	361
507	20240802	124900	201760210	9780	9780	9780	9780	0
508	20240802	124800	201760210	9780	9780	9780	9780	50
509	20240802	124700	201271210	9780	9780	9780	9780	0
510	20240802	124600	201271210	9780	9780	9780	9780	0
511	20240802	124500	201271210	9780	9780	9780	9780	0
512	20240802	124400	201271210	9780	9780	9780	9780	0
513	20240802	124300	201271210	9780	9780	9780	9780	0
514	20240802	124200	201271210	9780	9780	9780	9780	1
515	20240802	124100	201261430	9780	9780	9780	9780	0
516	20240802	124000	201261430	9780	9780	9780	9780	0
517	20240802	123900	201261430	9780	9780	9780	9780	0
518	20240802	123800	201261430	9780	9780	9780	9780	0
519	20240802	123700	201261430	9780	9780	9780	9780	27
520	20240802	123600	200997370	9780	9780	9780	9780	0
521	20240802	123500	200997370	9780	9780	9780	9780	0
522	20240802	123400	200997370	9780	9780	9780	9780	0
523	20240802	123300	200997370	9780	9780	9780	9780	0
524	20240802	123200	200997370	9780	9780	9780	9780	0
525	20240802	123100	200997370	9780	9780	9780	9780	0
526	20240802	123000	200997370	9780	9780	9780	9780	1
527	20240802	122900	200987590	9810	9810	9810	9810	3
528	20240802	122800	200958160	9810	9810	9810	9810	0
529	20240802	122700	200958160	9810	9810	9810	9810	0
530	20240802	122600	200958160	9810	9810	9810	9810	60
531	20240802	122500	200369560	9810	9810	9810	9810	0
532	20240802	122400	200369560	9810	9810	9810	9810	0
533	20240802	122300	200369560	9810	9790	9810	9780	139
534	20240802	122200	199010100	9810	9810	9810	9810	0
535	20240802	122100	199010100	9810	9810	9810	9810	0
536	20240802	122000	199010100	9810	9810	9810	9810	0
537	20240802	121900	199010100	9810	9810	9810	9810	0
538	20240802	121800	199010100	9810	9810	9810	9810	0
539	20240802	121700	199010100	9810	9810	9810	9810	0
540	20240802	121600	199010100	9810	9810	9810	9810	0
541	20240802	121500	199010100	9810	9810	9810	9810	0
542	20240802	121400	199010100	9810	9810	9810	9810	5
543	20240802	121300	198961050	9810	9810	9810	9810	1
544	20240802	121200	198951240	9800	9800	9800	9800	59
545	20240802	121100	198373040	9800	9810	9810	9800	50
546	20240802	121000	197883030	9810	9810	9810	9810	5
547	20240802	120900	197833980	9800	9800	9800	9800	0
548	20240802	120800	197833980	9800	9800	9800	9800	0
549	20240802	120700	197833980	9800	9800	9800	9800	0
550	20240802	120600	197833980	9800	9800	9800	9800	3
551	20240802	120500	197804580	9790	9790	9790	9790	2
552	20240802	120400	197785000	9790	9790	9790	9790	0
553	20240802	120300	197785000	9790	9790	9790	9790	0
554	20240802	120200	197785000	9790	9790	9790	9790	0
555	20240802	120100	197785000	9790	9790	9790	9790	2
556	20240802	120000	197765420	9790	9790	9790	9790	0
557	20240802	115900	197765420	9790	9790	9790	9790	0
558	20240802	115800	197765420	9790	9790	9790	9790	0
559	20240802	115700	197765420	9790	9790	9790	9790	0
560	20240802	115600	197765420	9790	9790	9790	9790	0
561	20240802	115500	197765420	9790	9790	9790	9790	3
562	20240802	115400	197736050	9780	9780	9780	9780	0
563	20240802	115300	197736050	9780	9780	9780	9780	0
564	20240802	115200	197736050	9780	9780	9780	9780	0
565	20240802	115100	197736050	9780	9780	9780	9780	18
566	20240802	115000	197560010	9780	9780	9780	9780	1
567	20240802	114900	197550230	9770	9770	9770	9770	0
568	20240802	114800	197550230	9770	9770	9770	9770	0
569	20240802	114700	197550230	9770	9770	9770	9770	0
570	20240802	114600	197550230	9770	9790	9790	9770	119
571	20240802	114500	196387050	9790	9790	9790	9790	0
572	20240802	114400	196387050	9790	9790	9790	9790	21
573	20240802	114300	196181460	9790	9790	9790	9790	0
574	20240802	114200	196181460	9790	9790	9790	9790	1
575	20240802	114100	196171670	9790	9790	9790	9790	0
576	20240802	114000	196171670	9790	9790	9790	9790	0
577	20240802	113900	196171670	9790	9790	9790	9790	0
578	20240802	113800	196171670	9790	9790	9790	9790	0
579	20240802	113700	196171670	9790	9790	9790	9790	20
580	20240802	113600	195975870	9790	9790	9790	9790	0
581	20240802	113500	195975870	9790	9790	9790	9790	0
582	20240802	113400	195975870	9790	9790	9790	9790	0
583	20240802	113300	195975870	9790	9790	9790	9790	0
584	20240802	113200	195975870	9790	9790	9790	9790	0
585	20240802	113100	195975870	9790	9790	9790	9790	0
586	20240802	113000	195975870	9790	9790	9790	9790	0
587	20240802	112900	195975870	9790	9790	9790	9790	2
588	20240802	112800	195956290	9840	9840	9840	9840	140
589	20240802	112700	194578690	9850	9850	9850	9840	973
590	20240802	112600	184994660	9850	9860	9860	9850	1979
591	20240802	112500	165501150	9860	9860	9860	9860	0
592	20240802	112400	165501150	9860	9860	9860	9860	0
593	20240802	112300	165501150	9860	9860	9860	9860	0
594	20240802	112200	165501150	9860	9860	9860	9860	50
595	20240802	112100	165008150	9860	9860	9860	9860	40
596	20240802	112000	164613750	9860	9910	9910	9860	812
597	20240802	111900	156575440	9920	9930	9930	9920	251
598	20240802	111800	154085510	9930	9930	9930	9930	0
599	20240802	111700	154085510	9930	9930	9930	9930	0
600	20240802	111600	154085510	9930	9930	9930	9930	0
601	20240802	111500	154085510	9930	9930	9930	9930	0
602	20240802	111400	154085510	9930	9940	9940	9930	611
603	20240802	111300	148018260	9960	9960	9960	9950	245
604	20240802	111200	145578100	10010	10010	10010	10010	0
605	20240802	111100	145578100	10010	10010	10010	10010	0
606	20240802	111000	145578100	10010	10010	10010	10010	5
607	20240802	110900	145528050	9960	10020	10020	9960	70
608	20240802	110800	144830730	10050	10050	10050	10050	0
609	20240802	110700	144830730	10050	10050	10050	10050	0
610	20240802	110600	144830730	10050	10050	10050	10050	0
611	20240802	110500	144830730	10050	10050	10050	10050	0
612	20240802	110400	144830730	10050	10050	10050	10050	1
613	20240802	110300	144820680	9980	9980	9980	9980	0
614	20240802	110200	144820680	9980	9970	9980	9970	33
615	20240802	110100	144491570	9980	9980	9980	9980	1
616	20240802	110000	144481590	9990	9990	9990	9990	0
617	20240802	105900	144481590	9990	9990	9990	9990	0
618	20240802	105800	144481590	9990	9990	9990	9990	39
619	20240802	105700	144091980	10000	10000	10000	10000	27
620	20240802	105600	143821980	10000	10000	10000	10000	73
621	20240802	105500	143091980	10000	10000	10000	10000	0
622	20240802	105400	143091980	10000	10000	10000	10000	0
623	20240802	105300	143091980	10000	10000	10000	10000	0
624	20240802	105200	143091980	10000	10000	10000	10000	0
625	20240802	105100	143091980	10000	9970	10000	9970	40
626	20240802	105000	142692580	9970	9960	9970	9960	2
627	20240802	104900	142672650	9960	9960	9960	9960	0
628	20240802	104800	142672650	9960	9960	9960	9960	0
629	20240802	104700	142672650	9960	9960	9960	9960	0
630	20240802	104600	142672650	9960	9960	9960	9960	200
631	20240802	104500	140680650	9960	9960	9960	9960	0
632	20240802	104400	140680650	9960	9960	9960	9960	9
633	20240802	104300	140591010	9970	9970	9970	9970	30
634	20240802	104200	140291910	9980	9980	9980	9980	0
635	20240802	104100	140291910	9980	9980	9980	9980	0
636	20240802	104000	140291910	9980	9980	9980	9980	0
637	20240802	103900	140291910	9980	9980	9980	9980	0
638	20240802	103800	140291910	9980	9980	9980	9980	0
639	20240802	103700	140291910	9980	9980	9980	9980	0
640	20240802	103600	140291910	9980	9980	9980	9980	0
641	20240802	103500	140291910	9980	9980	9980	9980	0
642	20240802	103400	140291910	9980	9980	9980	9980	0
643	20240802	103300	140291910	9980	9980	9980	9980	0
644	20240802	103200	140291910	9980	9980	9980	9980	0
645	20240802	103100	140291910	9980	9980	9980	9980	0
646	20240802	103000	140291910	9980	9980	9980	9980	0
647	20240802	102900	140291910	9980	9980	9980	9980	0
648	20240802	102800	140291910	9980	9980	9980	9980	0
649	20240802	102700	140291910	9980	9980	9980	9980	5
650	20240802	102600	140242010	9980	9980	9980	9980	10
651	20240802	102500	140142210	10000	10000	10000	10000	0
652	20240802	102400	140142210	10000	9980	10000	9960	362
653	20240802	102300	136533740	9990	9990	9990	9990	0
654	20240802	102200	136533740	9990	9990	9990	9990	0
655	20240802	102100	136533740	9990	9990	9990	9990	0
656	20240802	102000	136533740	9990	9990	9990	9990	0
657	20240802	101900	136533740	9990	9990	9990	9990	0
658	20240802	101800	136533740	9990	9990	9990	9990	10
659	20240802	101700	136433840	9990	9990	9990	9990	67
660	20240802	101600	135764510	9990	9990	9990	9990	0
661	20240802	101500	135764510	9990	9990	10000	9990	200
662	20240802	101400	133765050	10000	10000	10000	10000	138
663	20240802	101300	132385050	10000	10010	10010	10000	27
664	20240802	101200	132114980	10010	10010	10010	10010	0
665	20240802	101100	132114980	10010	10010	10010	10010	10
666	20240802	101000	132014880	10080	10080	10080	10080	1
667	20240802	100900	132004800	10010	10010	10010	10010	1
668	20240802	100800	131994790	10050	10050	10050	10050	55
669	20240802	100700	131442040	10050	10050	10050	10050	0
670	20240802	100600	131442040	10050	10050	10050	10050	0
671	20240802	100500	131442040	10050	10050	10050	10050	0
672	20240802	100400	131442040	10050	10050	10050	10050	10
673	20240802	100300	131341540	10050	10050	10050	10050	51
674	20240802	100200	130828990	10050	10040	10050	10040	2
675	20240802	100100	130808900	10050	10050	10050	10050	35
676	20240802	100000	130457150	10130	9990	10130	9980	75
677	20240802	095900	129707310	9970	9970	9970	9970	10
678	20240802	095800	129607610	9980	9990	9990	9980	32
679	20240802	095700	129287940	9990	9990	9990	9990	0
680	20240802	095600	129287940	9990	9990	9990	9990	0
681	20240802	095500	129287940	9990	10090	10090	9990	2
682	20240802	095400	129267860	9970	10000	10000	9970	8
683	20240802	095300	129188040	10000	10000	10000	10000	0
684	20240802	095200	129188040	10000	10000	10000	10000	0
685	20240802	095100	129188040	10000	10000	10000	10000	0
686	20240802	095000	129188040	10000	10000	10000	10000	0
687	20240802	094900	129188040	10000	10000	10000	10000	55
688	20240802	094800	128638040	10000	10000	10000	10000	12
689	20240802	094700	128518040	10030	10030	10030	10030	0
690	20240802	094600	128518040	10030	10030	10030	10030	3
691	20240802	094500	128487950	10150	10100	10150	10100	12
692	20240802	094400	128366650	10100	10050	10100	10050	13
693	20240802	094300	128235950	10050	10050	10050	10050	1
694	20240802	094200	128225900	10000	10000	10000	10000	0
695	20240802	094100	128225900	10000	10000	10000	10000	0
696	20240802	094000	128225900	10000	10000	10000	10000	14
697	20240802	093900	128085900	10000	9980	10000	9980	25
698	20240802	093800	127836000	9960	9960	9960	9960	1
699	20240802	093700	127826040	9980	9980	9980	9980	15
700	20240802	093600	127676340	9980	9980	9980	9980	0
701	20240802	093500	127676340	9980	9980	9980	9980	206
702	20240802	093400	125620460	9980	9930	9980	9930	57
703	20240802	093300	125054260	9920	9910	9920	9910	67
704	20240802	093200	124390270	9930	9910	9930	9910	173
705	20240802	093100	122675560	9900	9900	9900	9900	1
706	20240802	093000	122665660	9900	9910	9910	9900	292
707	20240802	092900	119771960	9900	9910	9910	9900	3
708	20240802	092800	119742250	9890	9890	9900	9890	105
709	20240802	092700	118702790	9890	9850	9890	9850	260
710	20240802	092600	116140950	9850	9780	9860	9630	1992
711	20240802	092500	96753010	9740	9680	9830	9680	1425
712	20240802	092400	82942610	9350	9350	9350	9350	0
713	20240802	092300	82942610	9350	9900	9900	9350	1222
714	20240802	092200	71115650	9900	9920	9920	9900	1047
715	20240802	092100	60738940	9910	9910	9910	9910	0
716	20240802	092000	60738940	9910	9940	9970	9910	1027
717	20240802	091900	50543410	9940	9940	9940	9940	0
718	20240802	091800	50543410	9940	9940	9940	9940	244
719	20240802	091700	48118050	9930	9920	9930	9920	150
720	20240802	091600	46629330	9930	9950	9980	9930	294
721	20240802	091500	43706900	10000	10000	10000	10000	0
722	20240802	091400	43706900	10000	10020	10020	10000	1297
723	20240802	091300	30734130	10020	10020	10020	10020	27
724	20240802	091200	30463590	10020	10030	10030	10010	88
725	20240802	091100	29581650	10010	10070	10070	9950	431
726	20240802	091000	25259540	10110	10110	10110	10110	21
727	20240802	090900	25047230	10110	10100	10110	10100	49
728	20240802	090800	24551850	10060	10130	10130	10060	923
729	20240802	090700	15217150	10140	10210	10210	10140	953
730	20240802	090600	5522290	10310	10310	10310	10310	0
731	20240802	090500	5522290	10310	10310	10310	10310	2
732	20240802	090400	5501670	10260	10260	10260	10260	30
733	20240802	090300	5193870	10260	10260	10260	10260	51
734	20240802	090200	4670610	10260	10210	10260	10210	2
735	20240802	090100	4650140	10260	10190	10260	10190	161
736	20240802	090000	3009480	10190	10360	10360	10190	292