KissMeData/267790/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205200	65260810	5380	5380	5380	5380	500
3	20240802	205100	65260810	5380	5380	5380	5380	0
4	20240802	205000	65260810	5380	5380	5380	5380	0
5	20240802	204900	65260810	5380	5380	5380	5380	0
6	20240802	204800	65260810	5380	5380	5380	5380	0
7	20240802	204700	65260810	5380	5380	5380	5380	0
8	20240802	204600	65260810	5380	5380	5380	5380	0
9	20240802	204500	65260810	5380	5380	5380	5380	0
10	20240802	204400	65260810	5380	5380	5380	5380	0
11	20240802	204300	65260810	5380	5380	5380	5380	0
12	20240802	204200	65260810	5380	5380	5380	5380	0
13	20240802	204100	65260810	5380	5380	5380	5380	0
14	20240802	204000	65260810	5380	5380	5380	5380	0
15	20240802	203900	65260810	5380	5380	5380	5380	0
16	20240802	203800	65260810	5380	5380	5380	5380	0
17	20240802	203700	65260810	5380	5380	5380	5380	0
18	20240802	203600	65260810	5380	5380	5380	5380	0
19	20240802	203500	65260810	5380	5380	5380	5380	0
20	20240802	203400	65260810	5380	5380	5380	5380	0
21	20240802	203300	65260810	5380	5380	5380	5380	0
22	20240802	203200	65260810	5380	5380	5380	5380	0
23	20240802	203100	65260810	5380	5380	5380	5380	0
24	20240802	203000	65260810	5380	5380	5380	5380	0
25	20240802	202900	65260810	5380	5380	5380	5380	0
26	20240802	202800	65260810	5380	5380	5380	5380	0
27	20240802	202700	65260810	5380	5380	5380	5380	0
28	20240802	202600	65260810	5380	5380	5380	5380	0
29	20240802	202500	65260810	5380	5380	5380	5380	0
30	20240802	202400	65260810	5380	5380	5380	5380	0
31	20240802	202300	65260810	5380	5380	5380	5380	0
32	20240802	202200	65260810	5380	5380	5380	5380	500
33	20240802	202100	65260810	5380	5380	5380	5380	0
34	20240802	202000	65260810	5380	5380	5380	5380	0
35	20240802	201900	65260810	5380	5380	5380	5380	0
36	20240802	201800	65260810	5380	5380	5380	5380	0
37	20240802	201700	65260810	5380	5380	5380	5380	0
38	20240802	201600	65260810	5380	5380	5380	5380	0
39	20240802	201500	65260810	5380	5380	5380	5380	0
40	20240802	201400	65260810	5380	5380	5380	5380	0
41	20240802	201300	65260810	5380	5380	5380	5380	0
42	20240802	201200	65260810	5380	5380	5380	5380	0
43	20240802	201100	65260810	5380	5380	5380	5380	0
44	20240802	201000	65260810	5380	5380	5380	5380	0
45	20240802	200900	65260810	5380	5380	5380	5380	0
46	20240802	200800	65260810	5380	5380	5380	5380	0
47	20240802	200700	65260810	5380	5380	5380	5380	0
48	20240802	200600	65260810	5380	5380	5380	5380	0
49	20240802	200500	65260810	5380	5380	5380	5380	0
50	20240802	200400	65260810	5380	5380	5380	5380	0
51	20240802	200300	65260810	5380	5380	5380	5380	0
52	20240802	200200	65260810	5380	5380	5380	5380	0
53	20240802	200100	65260810	5380	5380	5380	5380	0
54	20240802	200000	65260810	5380	5380	5380	5380	0
55	20240802	195900	65260810	5380	5380	5380	5380	0
56	20240802	195800	65260810	5380	5380	5380	5380	0
57	20240802	195700	65260810	5380	5380	5380	5380	0
58	20240802	195600	65260810	5380	5380	5380	5380	0
59	20240802	195500	65260810	5380	5380	5380	5380	0
60	20240802	195400	65260810	5380	5380	5380	5380	0
61	20240802	195300	65260810	5380	5380	5380	5380	0
62	20240802	195200	65260810	5380	5380	5380	5380	500
63	20240802	195100	65260810	5380	5380	5380	5380	0
64	20240802	195000	65260810	5380	5380	5380	5380	0
65	20240802	194900	65260810	5380	5380	5380	5380	0
66	20240802	194800	65260810	5380	5380	5380	5380	0
67	20240802	194700	65260810	5380	5380	5380	5380	0
68	20240802	194600	65260810	5380	5380	5380	5380	0
69	20240802	194500	65260810	5380	5380	5380	5380	0
70	20240802	194400	65260810	5380	5380	5380	5380	0
71	20240802	194300	65260810	5380	5380	5380	5380	0
72	20240802	194200	65260810	5380	5380	5380	5380	0
73	20240802	194100	65260810	5380	5380	5380	5380	0
74	20240802	194000	65260810	5380	5380	5380	5380	0
75	20240802	193900	65260810	5380	5380	5380	5380	0
76	20240802	193800	65260810	5380	5380	5380	5380	0
77	20240802	193700	65260810	5380	5380	5380	5380	0
78	20240802	193600	65260810	5380	5380	5380	5380	0
79	20240802	193500	65260810	5380	5380	5380	5380	0
80	20240802	193400	65260810	5380	5380	5380	5380	0
81	20240802	193300	65260810	5380	5380	5380	5380	0
82	20240802	193200	65260810	5380	5380	5380	5380	0
83	20240802	193100	65260810	5380	5380	5380	5380	0
84	20240802	193000	65260810	5380	5380	5380	5380	0
85	20240802	192900	65260810	5380	5380	5380	5380	0
86	20240802	192800	65260810	5380	5380	5380	5380	0
87	20240802	192700	65260810	5380	5380	5380	5380	0
88	20240802	192600	65260810	5380	5380	5380	5380	0
89	20240802	192500	65260810	5380	5380	5380	5380	0
90	20240802	192400	65260810	5380	5380	5380	5380	0
91	20240802	192300	65260810	5380	5380	5380	5380	0
92	20240802	192200	65260810	5380	5380	5380	5380	500
93	20240802	192100	65260810	5380	5380	5380	5380	0
94	20240802	192000	65260810	5380	5380	5380	5380	0
95	20240802	191900	65260810	5380	5380	5380	5380	0
96	20240802	191800	65260810	5380	5380	5380	5380	0
97	20240802	191700	65260810	5380	5380	5380	5380	0
98	20240802	191600	65260810	5380	5380	5380	5380	0
99	20240802	191500	65260810	5380	5380	5380	5380	0
100	20240802	191400	65260810	5380	5380	5380	5380	0
101	20240802	191300	65260810	5380	5380	5380	5380	0
102	20240802	191200	65260810	5380	5380	5380	5380	0
103	20240802	191100	65260810	5380	5380	5380	5380	0
104	20240802	191000	65260810	5380	5380	5380	5380	0
105	20240802	190900	65260810	5380	5380	5380	5380	0
106	20240802	190800	65260810	5380	5380	5380	5380	0
107	20240802	190700	65260810	5380	5380	5380	5380	0
108	20240802	190600	65260810	5380	5380	5380	5380	0
109	20240802	190500	65260810	5380	5380	5380	5380	0
110	20240802	190400	65260810	5380	5380	5380	5380	0
111	20240802	190300	65260810	5380	5380	5380	5380	0
112	20240802	190200	65260810	5380	5380	5380	5380	0
113	20240802	190100	65260810	5380	5380	5380	5380	0
114	20240802	190000	65260810	5380	5380	5380	5380	0
115	20240802	185900	65260810	5380	5380	5380	5380	0
116	20240802	185800	65260810	5380	5380	5380	5380	0
117	20240802	185700	65260810	5380	5380	5380	5380	0
118	20240802	185600	65260810	5380	5380	5380	5380	0
119	20240802	185500	65260810	5380	5380	5380	5380	0
120	20240802	185400	65260810	5380	5380	5380	5380	0
121	20240802	185300	65260810	5380	5380	5380	5380	0
122	20240802	185200	65260810	5380	5380	5380	5380	500
123	20240802	185100	65260810	5380	5380	5380	5380	0
124	20240802	185000	65260810	5380	5380	5380	5380	0
125	20240802	184900	65260810	5380	5380	5380	5380	0
126	20240802	184800	65260810	5380	5380	5380	5380	0
127	20240802	184700	65260810	5380	5380	5380	5380	0
128	20240802	184600	65260810	5380	5380	5380	5380	0
129	20240802	184500	65260810	5380	5380	5380	5380	0
130	20240802	184400	65260810	5380	5380	5380	5380	0
131	20240802	184300	65260810	5380	5380	5380	5380	0
132	20240802	184200	65260810	5380	5380	5380	5380	0
133	20240802	184100	65260810	5380	5380	5380	5380	0
134	20240802	184000	65260810	5380	5380	5380	5380	0
135	20240802	183900	65260810	5380	5380	5380	5380	0
136	20240802	183800	65260810	5380	5380	5380	5380	0
137	20240802	183700	65260810	5380	5380	5380	5380	0
138	20240802	183600	65260810	5380	5380	5380	5380	0
139	20240802	183500	65260810	5380	5380	5380	5380	0
140	20240802	183400	65260810	5380	5380	5380	5380	0
141	20240802	183300	65260810	5380	5380	5380	5380	0
142	20240802	183200	65260810	5380	5380	5380	5380	0
143	20240802	183100	65260810	5380	5380	5380	5380	0
144	20240802	183000	65260810	5380	5380	5380	5380	0
145	20240802	182900	65260810	5380	5380	5380	5380	0
146	20240802	182800	65260810	5380	5380	5380	5380	0
147	20240802	182700	65260810	5380	5380	5380	5380	0
148	20240802	182600	65260810	5380	5380	5380	5380	0
149	20240802	182500	65260810	5380	5380	5380	5380	0
150	20240802	182400	65260810	5380	5380	5380	5380	0
151	20240802	182300	65260810	5380	5380	5380	5380	0
152	20240802	182200	65260810	5380	5380	5380	5380	500
153	20240802	182100	65260810	5380	5380	5380	5380	0
154	20240802	182000	65260810	5380	5380	5380	5380	0
155	20240802	181900	65260810	5380	5380	5380	5380	0
156	20240802	181800	65260810	5380	5380	5380	5380	0
157	20240802	181700	65260810	5380	5380	5380	5380	0
158	20240802	181600	65260810	5380	5380	5380	5380	0
159	20240802	181500	65260810	5380	5380	5380	5380	0
160	20240802	181400	65260810	5380	5380	5380	5380	0
161	20240802	181300	65260810	5380	5380	5380	5380	0
162	20240802	181200	65260810	5380	5380	5380	5380	0
163	20240802	181100	65260810	5380	5380	5380	5380	0
164	20240802	181000	65260810	5380	5380	5380	5380	0
165	20240802	180900	65260810	5380	5380	5380	5380	0
166	20240802	180800	65260810	5380	5380	5380	5380	0
167	20240802	180700	65260810	5380	5380	5380	5380	0
168	20240802	180600	65260810	5380	5380	5380	5380	0
169	20240802	180500	65260810	5380	5380	5380	5380	0
170	20240802	180400	65260810	5380	5380	5380	5380	0
171	20240802	180300	65260810	5380	5380	5380	5380	0
172	20240802	180200	65260810	5380	5380	5380	5380	0
173	20240802	180100	65260810	5380	5380	5380	5380	0
174	20240802	180000	65260810	5380	5380	5380	5380	0
175	20240802	175900	65260810	5380	5380	5380	5380	0
176	20240802	175800	65260810	5380	5380	5380	5380	0
177	20240802	175700	65260810	5380	5380	5380	5380	0
178	20240802	175600	65260810	5380	5380	5380	5380	0
179	20240802	175500	65260810	5380	5380	5380	5380	0
180	20240802	175400	65260810	5380	5380	5380	5380	0
181	20240802	175300	65260810	5380	5380	5380	5380	0
182	20240802	175200	65260810	5380	5380	5380	5380	500
183	20240802	175100	65260810	5380	5380	5380	5380	0
184	20240802	175000	65260810	5380	5380	5380	5380	0
185	20240802	174900	65260810	5380	5380	5380	5380	0
186	20240802	174800	65260810	5380	5380	5380	5380	0
187	20240802	174700	65260810	5380	5380	5380	5380	0
188	20240802	174600	65260810	5380	5380	5380	5380	0
189	20240802	174500	65260810	5380	5380	5380	5380	0
190	20240802	174400	65260810	5380	5380	5380	5380	0
191	20240802	174300	65260810	5380	5380	5380	5380	0
192	20240802	174200	65260810	5380	5380	5380	5380	0
193	20240802	174100	65260810	5380	5380	5380	5380	0
194	20240802	174000	65260810	5380	5380	5380	5380	0
195	20240802	173900	65260810	5380	5380	5380	5380	0
196	20240802	173800	65260810	5380	5380	5380	5380	0
197	20240802	173700	65260810	5380	5380	5380	5380	0
198	20240802	173600	65260810	5380	5380	5380	5380	0
199	20240802	173500	65260810	5380	5380	5380	5380	0
200	20240802	173400	65260810	5380	5380	5380	5380	0
201	20240802	173300	65260810	5380	5380	5380	5380	0
202	20240802	173200	65260810	5380	5380	5380	5380	0
203	20240802	173100	65260810	5380	5380	5380	5380	0
204	20240802	173000	65260810	5380	5380	5380	5380	0
205	20240802	172900	65260810	5380	5380	5380	5380	0
206	20240802	172800	65260810	5380	5380	5380	5380	0
207	20240802	172700	65260810	5380	5380	5380	5380	0
208	20240802	172600	65260810	5380	5380	5380	5380	0
209	20240802	172500	65260810	5380	5380	5380	5380	0
210	20240802	172400	65260810	5380	5380	5380	5380	0
211	20240802	172300	65260810	5380	5380	5380	5380	0
212	20240802	172200	65260810	5380	5380	5380	5380	500
213	20240802	172100	65260810	5380	5380	5380	5380	0
214	20240802	172000	65260810	5380	5380	5380	5380	0
215	20240802	171900	65260810	5380	5380	5380	5380	0
216	20240802	171800	65260810	5380	5380	5380	5380	0
217	20240802	171700	65260810	5380	5380	5380	5380	0
218	20240802	171600	65260810	5380	5380	5380	5380	0
219	20240802	171500	65260810	5380	5380	5380	5380	0
220	20240802	171400	65260810	5380	5380	5380	5380	0
221	20240802	171300	65260810	5380	5380	5380	5380	0
222	20240802	171200	65260810	5380	5380	5380	5380	0
223	20240802	171100	65260810	5380	5380	5380	5380	0
224	20240802	171000	65260810	5380	5380	5380	5380	0
225	20240802	170900	65260810	5380	5380	5380	5380	0
226	20240802	170800	65260810	5380	5380	5380	5380	0
227	20240802	170700	65260810	5380	5380	5380	5380	0
228	20240802	170600	65260810	5380	5380	5380	5380	0
229	20240802	170500	65260810	5380	5380	5380	5380	0
230	20240802	170400	65260810	5380	5380	5380	5380	0
231	20240802	170300	65260810	5380	5380	5380	5380	0
232	20240802	170200	65260810	5380	5380	5380	5380	0
233	20240802	170100	65260810	5380	5380	5380	5380	0
234	20240802	170000	65260810	5380	5380	5380	5380	0
235	20240802	165900	65260810	5380	5380	5380	5380	0
236	20240802	165800	65260810	5380	5380	5380	5380	0
237	20240802	165700	65260810	5380	5380	5380	5380	0
238	20240802	165600	65260810	5380	5380	5380	5380	0
239	20240802	165500	65260810	5380	5380	5380	5380	0
240	20240802	165400	65260810	5380	5380	5380	5380	0
241	20240802	165300	65260810	5380	5380	5380	5380	0
242	20240802	165200	65260810	5380	5380	5380	5380	500
243	20240802	165100	65260810	5380	5380	5380	5380	0
244	20240802	165000	65260810	5380	5380	5380	5380	0
245	20240802	164900	65260810	5380	5380	5380	5380	0
246	20240802	164800	65260810	5380	5380	5380	5380	0
247	20240802	164700	65260810	5380	5380	5380	5380	0
248	20240802	164600	65260810	5380	5380	5380	5380	0
249	20240802	164500	65260810	5380	5380	5380	5380	0
250	20240802	164400	65260810	5380	5380	5380	5380	0
251	20240802	164300	65260810	5380	5380	5380	5380	0
252	20240802	164200	65260810	5380	5380	5380	5380	0
253	20240802	164100	65260810	5380	5380	5380	5380	0
254	20240802	164000	65260810	5380	5380	5380	5380	0
255	20240802	163900	65260810	5380	5380	5380	5380	0
256	20240802	163800	65260810	5380	5380	5380	5380	0
257	20240802	163700	65260810	5380	5380	5380	5380	0
258	20240802	163600	65260810	5380	5380	5380	5380	0
259	20240802	163500	65260810	5380	5380	5380	5380	0
260	20240802	163400	65260810	5380	5380	5380	5380	0
261	20240802	163300	65260810	5380	5380	5380	5380	0
262	20240802	163200	65260810	5380	5380	5380	5380	0
263	20240802	163100	65260810	5380	5380	5380	5380	0
264	20240802	163000	65260810	5380	5380	5380	5380	0
265	20240802	162900	65260810	5380	5380	5380	5380	0
266	20240802	162800	65260810	5380	5380	5380	5380	0
267	20240802	162700	65260810	5380	5380	5380	5380	0
268	20240802	162600	65260810	5380	5380	5380	5380	0
269	20240802	162500	65260810	5380	5380	5380	5380	0
270	20240802	162400	65260810	5380	5380	5380	5380	0
271	20240802	162300	65260810	5380	5380	5380	5380	0
272	20240802	162200	65260810	5380	5380	5380	5380	500
273	20240802	162100	65260810	5380	5380	5380	5380	0
274	20240802	162000	65260810	5380	5380	5380	5380	0
275	20240802	161900	65260810	5380	5380	5380	5380	0
276	20240802	161800	65260810	5380	5380	5380	5380	0
277	20240802	161700	65260810	5380	5380	5380	5380	0
278	20240802	161600	65260810	5380	5380	5380	5380	0
279	20240802	161500	65260810	5380	5380	5380	5380	0
280	20240802	161400	65260810	5380	5380	5380	5380	0
281	20240802	161300	65260810	5380	5380	5380	5380	0
282	20240802	161200	65260810	5380	5380	5380	5380	0
283	20240802	161100	65260810	5380	5380	5380	5380	0
284	20240802	161000	65260810	5380	5380	5380	5380	0
285	20240802	160900	65260810	5380	5380	5380	5380	0
286	20240802	160800	65260810	5380	5380	5380	5380	0
287	20240802	160700	65260810	5380	5380	5380	5380	0
288	20240802	160600	65260810	5380	5380	5380	5380	0
289	20240802	160500	65260810	5380	5380	5380	5380	0
290	20240802	160400	65260810	5380	5380	5380	5380	0
291	20240802	160300	65260810	5380	5380	5380	5380	0
292	20240802	160200	65260810	5380	5380	5380	5380	0
293	20240802	160100	65260810	5380	5380	5380	5380	0
294	20240802	160000	65260810	5380	5380	5380	5380	0
295	20240802	155900	65260810	5380	5380	5380	5380	0
296	20240802	155800	65260810	5380	5380	5380	5380	0
297	20240802	155700	65260810	5380	5380	5380	5380	0
298	20240802	155600	65260810	5380	5380	5380	5380	0
299	20240802	155500	65260810	5380	5380	5380	5380	0
300	20240802	155400	65260810	5380	5380	5380	5380	0
301	20240802	155300	65260810	5380	5380	5380	5380	0
302	20240802	155200	65260810	5380	5380	5380	5380	500
303	20240802	155100	65260810	5380	5380	5380	5380	0
304	20240802	155000	65260810	5380	5380	5380	5380	0
305	20240802	154900	65260810	5380	5380	5380	5380	0
306	20240802	154800	65260810	5380	5380	5380	5380	0
307	20240802	154700	65260810	5380	5380	5380	5380	0
308	20240802	154600	65260810	5380	5380	5380	5380	0
309	20240802	154500	65260810	5380	5380	5380	5380	0
310	20240802	154400	65260810	5380	5380	5380	5380	0
311	20240802	154300	65260810	5380	5380	5380	5380	0
312	20240802	154200	65260810	5380	5380	5380	5380	0
313	20240802	154100	65260810	5380	5380	5380	5380	0
314	20240802	154000	65260810	5380	5380	5380	5380	0
315	20240802	153900	65260810	5380	5380	5380	5380	0
316	20240802	153800	65260810	5380	5380	5380	5380	0
317	20240802	153700	65260810	5380	5380	5380	5380	0
318	20240802	153600	65260810	5380	5380	5380	5380	0
319	20240802	153500	65260810	5380	5380	5380	5380	0
320	20240802	153400	65260810	5380	5380	5380	5380	0
321	20240802	153300	65260810	5380	5380	5380	5380	0
322	20240802	153200	65260810	5380	5380	5380	5380	0
323	20240802	153100	65260810	5380	5380	5380	5380	0
324	20240802	153000	65260810	5380	5380	5380	5380	500
325	20240802	152900	62570810	5360	5360	5360	5360	0
326	20240802	152800	62570810	5360	5360	5360	5360	0
327	20240802	152700	62570810	5360	5360	5360	5360	0
328	20240802	152600	62570810	5360	5360	5360	5360	0
329	20240802	152500	62570810	5360	5360	5360	5360	0
330	20240802	152400	62570810	5360	5360	5360	5360	0
331	20240802	152300	62570810	5360	5360	5360	5360	0
332	20240802	152200	62570810	5360	5360	5360	5360	0
333	20240802	152100	62570810	5360	5360	5360	5360	0
334	20240802	152000	62570810	5360	5360	5360	5360	0
335	20240802	151900	62570810	5360	5350	5360	5350	270
336	20240802	151800	61123810	5360	5360	5360	5360	0
337	20240802	151700	61123810	5360	5360	5360	5360	37
338	20240802	151600	60925490	5350	5360	5360	5350	110
339	20240802	151500	60336890	5360	5360	5360	5360	0
340	20240802	151400	60336890	5360	5360	5360	5360	0
341	20240802	151300	60336890	5360	5360	5370	5360	588
342	20240802	151200	57184330	5360	5360	5360	5360	3
343	20240802	151100	57168250	5360	5360	5360	5360	5
344	20240802	151000	57141450	5350	5350	5350	5350	0
345	20240802	150900	57141450	5350	5360	5360	5350	299
346	20240802	150800	55539020	5370	5370	5370	5370	0
347	20240802	150700	55539020	5370	5370	5370	5370	0
348	20240802	150600	55539020	5370	5370	5370	5370	2
349	20240802	150500	55528280	5370	5370	5370	5370	0
350	20240802	150400	55528280	5370	5390	5390	5370	17
351	20240802	150300	55436830	5360	5360	5360	5360	0
352	20240802	150200	55436830	5360	5390	5390	5360	195
353	20240802	150100	54388260	5390	5390	5390	5390	0
354	20240802	150000	54388260	5390	5390	5390	5390	0
355	20240802	145900	54388260	5390	5390	5390	5390	0
356	20240802	145800	54388260	5390	5390	5390	5390	25
357	20240802	145700	54253510	5390	5390	5390	5390	0
358	20240802	145600	54253510	5390	5390	5390	5390	0
359	20240802	145500	54253510	5390	5390	5390	5390	44
360	20240802	145400	54016350	5390	5400	5400	5390	62
361	20240802	145300	53682150	5400	5400	5400	5400	1
362	20240802	145200	53676750	5390	5390	5390	5390	0
363	20240802	145100	53676750	5390	5390	5390	5390	0
364	20240802	145000	53676750	5390	5390	5390	5390	0
365	20240802	144900	53676750	5390	5390	5390	5390	32
366	20240802	144800	53504270	5400	5400	5400	5400	22
367	20240802	144700	53385470	5420	5420	5420	5420	7
368	20240802	144600	53347530	5400	5400	5400	5400	24
369	20240802	144500	53217930	5390	5390	5390	5390	22
370	20240802	144400	53099350	5390	5390	5390	5390	0
371	20240802	144300	53099350	5390	5390	5390	5390	18
372	20240802	144200	53002330	5430	5430	5430	5430	0
373	20240802	144100	53002330	5430	5400	5430	5390	39
374	20240802	144000	52791830	5430	5430	5430	5430	0
375	20240802	143900	52791830	5430	5430	5430	5400	2046
376	20240802	143800	41706840	5430	5430	5430	5430	4
377	20240802	143700	41685120	5430	5430	5430	5430	0
378	20240802	143600	41685120	5430	5430	5430	5430	0
379	20240802	143500	41685120	5430	5430	5430	5430	0
380	20240802	143400	41685120	5430	5430	5430	5430	90
381	20240802	143300	41196420	5440	5440	5440	5440	0
382	20240802	143200	41196420	5440	5440	5440	5440	0
383	20240802	143100	41196420	5440	5440	5440	5440	0
384	20240802	143000	41196420	5440	5440	5440	5440	0
385	20240802	142900	41196420	5440	5440	5440	5440	7
386	20240802	142800	41158340	5430	5430	5430	5430	0
387	20240802	142700	41158340	5430	5430	5430	5430	3
388	20240802	142600	41142050	5430	5430	5430	5430	0
389	20240802	142500	41142050	5430	5430	5430	5430	0
390	20240802	142400	41142050	5430	5430	5430	5430	0
391	20240802	142300	41142050	5430	5430	5430	5430	0
392	20240802	142200	41142050	5430	5430	5430	5430	12
393	20240802	142100	41076890	5430	5430	5430	5430	0
394	20240802	142000	41076890	5430	5430	5430	5430	0
395	20240802	141900	41076890	5430	5430	5430	5430	262
396	20240802	141800	39654230	5430	5430	5430	5430	7
397	20240802	141700	39616220	5430	5430	5430	5430	10
398	20240802	141600	39561920	5430	5430	5430	5430	0
399	20240802	141500	39561920	5430	5430	5430	5430	10
400	20240802	141400	39507620	5430	5430	5430	5430	0
401	20240802	141300	39507620	5430	5430	5430	5430	0
402	20240802	141200	39507620	5430	5430	5430	5430	0
403	20240802	141100	39507620	5430	5430	5430	5430	0
404	20240802	141000	39507620	5430	5430	5430	5430	0
405	20240802	140900	39507620	5430	5430	5430	5430	0
406	20240802	140800	39507620	5430	5430	5430	5430	0
407	20240802	140700	39507620	5430	5430	5430	5430	0
408	20240802	140600	39507620	5430	5430	5430	5430	0
409	20240802	140500	39507620	5430	5430	5430	5430	0
410	20240802	140400	39507620	5430	5430	5430	5430	7
411	20240802	140300	39469610	5420	5420	5420	5420	0
412	20240802	140200	39469610	5420	5420	5420	5420	0
413	20240802	140100	39469610	5420	5420	5420	5420	0
414	20240802	140000	39469610	5420	5420	5420	5420	0
415	20240802	135900	39469610	5420	5420	5420	5420	0
416	20240802	135800	39469610	5420	5420	5420	5420	0
417	20240802	135700	39469610	5420	5420	5420	5420	0
418	20240802	135600	39469610	5420	5430	5430	5420	230
419	20240802	135500	38220860	5440	5440	5440	5440	0
420	20240802	135400	38220860	5440	5440	5440	5440	0
421	20240802	135300	38220860	5440	5440	5440	5440	0
422	20240802	135200	38220860	5440	5440	5440	5440	0
423	20240802	135100	38220860	5440	5440	5440	5440	0
424	20240802	135000	38220860	5440	5440	5440	5440	0
425	20240802	134900	38220860	5440	5440	5440	5440	10
426	20240802	134800	38166460	5440	5440	5440	5440	0
427	20240802	134700	38166460	5440	5440	5440	5440	19
428	20240802	134600	38063100	5430	5430	5430	5430	0
429	20240802	134500	38063100	5430	5430	5430	5430	12
430	20240802	134400	37997940	5430	5430	5430	5430	0
431	20240802	134300	37997940	5430	5430	5430	5430	0
432	20240802	134200	37997940	5430	5430	5430	5430	0
433	20240802	134100	37997940	5430	5430	5430	5430	246
434	20240802	134000	36662160	5440	5440	5440	5440	0
435	20240802	133900	36662160	5440	5440	5440	5440	0
436	20240802	133800	36662160	5440	5440	5440	5440	0
437	20240802	133700	36662160	5440	5440	5440	5440	0
438	20240802	133600	36662160	5440	5440	5440	5440	0
439	20240802	133500	36662160	5440	5440	5440	5440	185
440	20240802	133400	35655760	5440	5440	5440	5440	0
441	20240802	133300	35655760	5440	5440	5440	5440	0
442	20240802	133200	35655760	5440	5440	5440	5440	0
443	20240802	133100	35655760	5440	5440	5440	5440	0
444	20240802	133000	35655760	5440	5440	5440	5440	0
445	20240802	132900	35655760	5440	5440	5440	5440	0
446	20240802	132800	35655760	5440	5440	5440	5440	0
447	20240802	132700	35655760	5440	5440	5440	5440	0
448	20240802	132600	35655760	5440	5440	5440	5440	10
449	20240802	132500	35601360	5440	5440	5440	5440	0
450	20240802	132400	35601360	5440	5440	5440	5440	0
451	20240802	132300	35601360	5440	5440	5440	5440	0
452	20240802	132200	35601360	5440	5440	5440	5440	0
453	20240802	132100	35601360	5440	5440	5440	5440	0
454	20240802	132000	35601360	5440	5440	5440	5440	0
455	20240802	131900	35601360	5440	5440	5440	5440	0
456	20240802	131800	35601360	5440	5440	5440	5440	0
457	20240802	131700	35601360	5440	5440	5440	5440	0
458	20240802	131600	35601360	5440	5440	5440	5440	25
459	20240802	131500	35465360	5440	5440	5440	5440	0
460	20240802	131400	35465360	5440	5440	5440	5440	160
461	20240802	131300	34594960	5440	5440	5440	5440	20
462	20240802	131200	34486160	5440	5440	5440	5440	20
463	20240802	131100	34377360	5440	5440	5440	5440	0
464	20240802	131000	34377360	5440	5440	5440	5440	0
465	20240802	130900	34377360	5440	5440	5440	5440	20
466	20240802	130800	34268560	5440	5440	5440	5440	0
467	20240802	130700	34268560	5440	5440	5440	5440	0
468	20240802	130600	34268560	5440	5440	5440	5440	0
469	20240802	130500	34268560	5440	5440	5440	5440	0
470	20240802	130400	34268560	5440	5440	5440	5440	0
471	20240802	130300	34268560	5440	5440	5440	5440	0
472	20240802	130200	34268560	5440	5440	5440	5440	0
473	20240802	130100	34268560	5440	5440	5440	5440	92
474	20240802	130000	33768080	5440	5440	5440	5440	0
475	20240802	125900	33768080	5440	5440	5440	5440	0
476	20240802	125800	33768080	5440	5440	5440	5440	0
477	20240802	125700	33768080	5440	5440	5440	5440	123
478	20240802	125600	33098960	5450	5450	5450	5450	0
479	20240802	125500	33098960	5450	5450	5450	5450	0
480	20240802	125400	33098960	5450	5450	5450	5450	1
481	20240802	125300	33093510	5450	5450	5450	5450	0
482	20240802	125200	33093510	5450	5450	5450	5450	0
483	20240802	125100	33093510	5450	5450	5450	5450	0
484	20240802	125000	33093510	5450	5450	5450	5450	0
485	20240802	124900	33093510	5450	5450	5450	5450	0
486	20240802	124800	33093510	5450	5450	5450	5450	0
487	20240802	124700	33093510	5450	5450	5450	5450	13
488	20240802	124600	33022660	5440	5440	5440	5440	0
489	20240802	124500	33022660	5440	5440	5440	5440	1
490	20240802	124400	33017220	5440	5440	5440	5440	0
491	20240802	124300	33017220	5440	5440	5440	5440	0
492	20240802	124200	33017220	5440	5440	5440	5440	0
493	20240802	124100	33017220	5440	5440	5440	5440	0
494	20240802	124000	33017220	5440	5440	5440	5440	0
495	20240802	123900	33017220	5440	5440	5440	5440	0
496	20240802	123800	33017220	5440	5440	5440	5440	0
497	20240802	123700	33017220	5440	5440	5440	5440	0
498	20240802	123600	33017220	5440	5440	5440	5440	0
499	20240802	123500	33017220	5440	5440	5440	5440	0
500	20240802	123400	33017220	5440	5440	5440	5440	0
501	20240802	123300	33017220	5440	5440	5440	5440	0
502	20240802	123200	33017220	5440	5440	5440	5440	0
503	20240802	123100	33017220	5440	5440	5440	5440	0
504	20240802	123000	33017220	5440	5440	5440	5440	0
505	20240802	122900	33017220	5440	5440	5440	5440	0
506	20240802	122800	33017220	5440	5440	5440	5440	0
507	20240802	122700	33017220	5440	5440	5440	5440	0
508	20240802	122600	33017220	5440	5440	5440	5440	0
509	20240802	122500	33017220	5440	5440	5440	5440	0
510	20240802	122400	33017220	5440	5440	5440	5440	0
511	20240802	122300	33017220	5440	5440	5440	5440	0
512	20240802	122200	33017220	5440	5440	5440	5440	0
513	20240802	122100	33017220	5440	5440	5440	5440	0
514	20240802	122000	33017220	5440	5440	5440	5440	0
515	20240802	121900	33017220	5440	5440	5440	5440	0
516	20240802	121800	33017220	5440	5440	5440	5440	0
517	20240802	121700	33017220	5440	5440	5440	5440	0
518	20240802	121600	33017220	5440	5440	5440	5440	0
519	20240802	121500	33017220	5440	5440	5440	5440	15
520	20240802	121400	32935620	5430	5430	5430	5430	0
521	20240802	121300	32935620	5430	5430	5430	5430	0
522	20240802	121200	32935620	5430	5430	5430	5430	0
523	20240802	121100	32935620	5430	5430	5430	5430	0
524	20240802	121000	32935620	5430	5430	5430	5430	0
525	20240802	120900	32935620	5430	5430	5430	5430	0
526	20240802	120800	32935620	5430	5430	5430	5430	0
527	20240802	120700	32935620	5430	5430	5430	5430	0
528	20240802	120600	32935620	5430	5430	5430	5430	0
529	20240802	120500	32935620	5430	5430	5430	5430	0
530	20240802	120400	32935620	5430	5430	5430	5430	0
531	20240802	120300	32935620	5430	5430	5430	5430	0
532	20240802	120200	32935620	5430	5430	5430	5430	0
533	20240802	120100	32935620	5430	5430	5430	5430	0
534	20240802	120000	32935620	5430	5430	5430	5430	0
535	20240802	115900	32935620	5430	5430	5430	5430	0
536	20240802	115800	32935620	5430	5430	5430	5430	0
537	20240802	115700	32935620	5430	5430	5430	5430	0
538	20240802	115600	32935620	5430	5430	5430	5430	79
539	20240802	115500	32506650	5430	5440	5440	5430	502
540	20240802	115400	29780410	5450	5450	5450	5450	0
541	20240802	115300	29780410	5450	5450	5450	5450	0
542	20240802	115200	29780410	5450	5450	5450	5450	0
543	20240802	115100	29780410	5450	5450	5450	5450	2
544	20240802	115000	29769510	5440	5440	5440	5440	0
545	20240802	114900	29769510	5440	5440	5440	5440	0
546	20240802	114800	29769510	5440	5440	5440	5440	0
547	20240802	114700	29769510	5440	5440	5440	5440	0
548	20240802	114600	29769510	5440	5440	5440	5440	1
549	20240802	114500	29764070	5450	5450	5450	5450	0
550	20240802	114400	29764070	5450	5450	5450	5450	0
551	20240802	114300	29764070	5450	5450	5450	5450	0
552	20240802	114200	29764070	5450	5450	5450	5450	0
553	20240802	114100	29764070	5450	5450	5450	5450	0
554	20240802	114000	29764070	5450	5450	5450	5450	0
555	20240802	113900	29764070	5450	5450	5450	5450	0
556	20240802	113800	29764070	5450	5450	5450	5450	0
557	20240802	113700	29764070	5450	5450	5450	5450	0
558	20240802	113600	29764070	5450	5450	5450	5450	0
559	20240802	113500	29764070	5450	5450	5450	5450	0
560	20240802	113400	29764070	5450	5450	5450	5450	0
561	20240802	113300	29764070	5450	5450	5450	5450	0
562	20240802	113200	29764070	5450	5450	5450	5450	2
563	20240802	113100	29753170	5450	5450	5450	5450	0
564	20240802	113000	29753170	5450	5450	5450	5450	0
565	20240802	112900	29753170	5450	5450	5450	5450	150
566	20240802	112800	28935670	5450	5450	5450	5450	10
567	20240802	112700	28881170	5440	5440	5440	5440	0
568	20240802	112600	28881170	5440	5440	5440	5440	0
569	20240802	112500	28881170	5440	5440	5440	5440	32
570	20240802	112400	28707090	5450	5450	5450	5450	0
571	20240802	112300	28707090	5450	5450	5450	5450	0
572	20240802	112200	28707090	5450	5450	5450	5450	5
573	20240802	112100	28679840	5450	5450	5450	5450	6
574	20240802	112000	28647140	5450	5450	5450	5450	10
575	20240802	111900	28592640	5450	5450	5450	5450	0
576	20240802	111800	28592640	5450	5450	5450	5450	0
577	20240802	111700	28592640	5450	5450	5450	5450	0
578	20240802	111600	28592640	5450	5450	5450	5450	0
579	20240802	111500	28592640	5450	5450	5450	5450	0
580	20240802	111400	28592640	5450	5450	5450	5450	0
581	20240802	111300	28592640	5450	5450	5450	5450	0
582	20240802	111200	28592640	5450	5450	5450	5450	0
583	20240802	111100	28592640	5450	5450	5450	5450	0
584	20240802	111000	28592640	5450	5440	5450	5440	66
585	20240802	110900	28233150	5440	5440	5440	5440	131
586	20240802	110800	27520510	5450	5450	5450	5450	0
587	20240802	110700	27520510	5450	5450	5450	5450	6
588	20240802	110600	27487810	5450	5450	5450	5450	0
589	20240802	110500	27487810	5450	5450	5450	5450	154
590	20240802	110400	26648510	5450	5450	5450	5450	0
591	20240802	110300	26648510	5450	5450	5450	5450	0
592	20240802	110200	26648510	5450	5450	5450	5450	0
593	20240802	110100	26648510	5450	5450	5450	5450	0
594	20240802	110000	26648510	5450	5450	5450	5450	0
595	20240802	105900	26648510	5450	5450	5450	5450	0
596	20240802	105800	26648510	5450	5450	5450	5450	0
597	20240802	105700	26648510	5450	5450	5450	5450	0
598	20240802	105600	26648510	5450	5450	5450	5450	0
599	20240802	105500	26648510	5450	5450	5450	5450	0
600	20240802	105400	26648510	5450	5450	5450	5450	79
601	20240802	105300	26217960	5450	5450	5450	5450	0
602	20240802	105200	26217960	5450	5450	5450	5450	1
603	20240802	105100	26212510	5450	5450	5450	5450	0
604	20240802	105000	26212510	5450	5450	5450	5450	0
605	20240802	104900	26212510	5450	5450	5450	5450	0
606	20240802	104800	26212510	5450	5450	5450	5450	0
607	20240802	104700	26212510	5450	5450	5450	5450	0
608	20240802	104600	26212510	5450	5450	5450	5450	1
609	20240802	104500	26207060	5450	5450	5450	5450	0
610	20240802	104400	26207060	5450	5450	5450	5450	0
611	20240802	104300	26207060	5450	5450	5450	5450	0
612	20240802	104200	26207060	5450	5450	5450	5450	0
613	20240802	104100	26207060	5450	5450	5450	5450	1
614	20240802	104000	26201610	5450	5450	5450	5450	0
615	20240802	103900	26201610	5450	5450	5450	5450	20
616	20240802	103800	26092610	5450	5450	5450	5450	0
617	20240802	103700	26092610	5450	5450	5450	5450	0
618	20240802	103600	26092610	5450	5450	5450	5450	98
619	20240802	103500	25558510	5440	5440	5440	5440	1
620	20240802	103400	25553070	5460	5460	5460	5460	0
621	20240802	103300	25553070	5460	5460	5460	5460	0
622	20240802	103200	25553070	5460	5460	5460	5460	0
623	20240802	103100	25553070	5460	5460	5460	5460	0
624	20240802	103000	25553070	5460	5460	5460	5460	0
625	20240802	102900	25553070	5460	5460	5460	5460	12
626	20240802	102800	25487550	5460	5460	5460	5460	0
627	20240802	102700	25487550	5460	5470	5470	5460	1558
628	20240802	102600	16975470	5480	5480	5480	5480	0
629	20240802	102500	16975470	5480	5480	5480	5480	0
630	20240802	102400	16975470	5480	5480	5480	5480	1
631	20240802	102300	16969990	5480	5480	5480	5480	0
632	20240802	102200	16969990	5480	5480	5480	5480	0
633	20240802	102100	16969990	5480	5480	5480	5480	0
634	20240802	102000	16969990	5480	5480	5480	5480	0
635	20240802	101900	16969990	5480	5480	5480	5480	0
636	20240802	101800	16969990	5480	5480	5480	5480	1
637	20240802	101700	16964510	5460	5460	5460	5460	0
638	20240802	101600	16964510	5460	5460	5460	5460	0
639	20240802	101500	16964510	5460	5460	5460	5460	0
640	20240802	101400	16964510	5460	5460	5460	5460	0
641	20240802	101300	16964510	5460	5460	5460	5460	0
642	20240802	101200	16964510	5460	5460	5460	5460	1
643	20240802	101100	16959050	5480	5480	5480	5480	0
644	20240802	101000	16959050	5480	5480	5480	5480	0
645	20240802	100900	16959050	5480	5480	5480	5480	0
646	20240802	100800	16959050	5480	5480	5480	5480	2
647	20240802	100700	16948090	5430	5430	5430	5430	2
648	20240802	100600	16937230	5490	5490	5490	5490	0
649	20240802	100500	16937230	5490	5480	5490	5480	2
650	20240802	100400	16926260	5430	5430	5430	5430	0
651	20240802	100300	16926260	5430	5430	5430	5430	0
652	20240802	100200	16926260	5430	5430	5430	5430	0
653	20240802	100100	16926260	5430	5430	5430	5430	1
654	20240802	100000	16920830	5490	5490	5490	5490	1
655	20240802	095900	16915340	5490	5490	5490	5490	0
656	20240802	095800	16915340	5490	5490	5490	5490	1
657	20240802	095700	16909850	5490	5490	5490	5490	19
658	20240802	095600	16805540	5480	5480	5480	5480	1
659	20240802	095500	16800060	5430	5500	5500	5430	501
660	20240802	095400	14077280	5510	5510	5510	5510	1
661	20240802	095300	14071770	5500	5500	5500	5500	0
662	20240802	095200	14071770	5500	5500	5500	5500	8
663	20240802	095100	14027770	5500	5500	5500	5500	0
664	20240802	095000	14027770	5500	5500	5500	5500	141
665	20240802	094900	13252270	5510	5510	5510	5510	0
666	20240802	094800	13252270	5510	5510	5510	5510	0
667	20240802	094700	13252270	5510	5520	5520	5510	20
668	20240802	094600	13141960	5520	5520	5520	5520	0
669	20240802	094500	13141960	5520	5520	5520	5520	215
670	20240802	094400	11955160	5520	5510	5520	5510	87
671	20240802	094300	11474930	5490	5490	5490	5490	0
672	20240802	094200	11474930	5490	5490	5490	5490	72
673	20240802	094100	11079650	5480	5480	5480	5480	0
674	20240802	094000	11079650	5480	5480	5480	5480	15
675	20240802	093900	10997450	5470	5470	5470	5470	18
676	20240802	093800	10898990	5450	5450	5450	5450	1
677	20240802	093700	10893540	5440	5440	5440	5440	0
678	20240802	093600	10893540	5440	5440	5440	5440	0
679	20240802	093500	10893540	5440	5440	5440	5440	0
680	20240802	093400	10893540	5440	5440	5440	5440	5
681	20240802	093300	10866340	5440	5440	5440	5440	1
682	20240802	093200	10860900	5470	5470	5470	5470	0
683	20240802	093100	10860900	5470	5470	5470	5470	1
684	20240802	093000	10855430	5450	5450	5450	5450	0
685	20240802	092900	10855430	5450	5450	5450	5450	0
686	20240802	092800	10855430	5450	5450	5450	5450	0
687	20240802	092700	10855430	5450	5450	5450	5450	1
688	20240802	092600	10849980	5430	5430	5430	5430	0
689	20240802	092500	10849980	5430	5430	5430	5430	0
690	20240802	092400	10849980	5430	5430	5430	5430	0
691	20240802	092300	10849980	5430	5430	5430	5430	0
692	20240802	092200	10849980	5430	5430	5430	5430	0
693	20240802	092100	10849980	5430	5430	5430	5430	1
694	20240802	092000	10844550	5430	5430	5430	5430	126
695	20240802	091900	10160370	5430	5430	5430	5430	0
696	20240802	091800	10160370	5430	5430	5430	5430	1
697	20240802	091700	10154940	5370	5370	5370	5370	0
698	20240802	091600	10154940	5370	5370	5370	5370	1
699	20240802	091500	10149570	5360	5400	5400	5360	126
700	20240802	091400	9470590	5430	5430	5430	5430	150
701	20240802	091300	8656090	5430	5450	5450	5430	103
702	20240802	091200	8096540	5490	5500	5500	5490	569
703	20240802	091100	4967700	5530	5530	5530	5530	50
704	20240802	091000	4691200	5530	5500	5530	5500	2
705	20240802	090900	4680170	5510	5510	5510	5510	0
706	20240802	090800	4680170	5510	5510	5510	5510	0
707	20240802	090700	4680170	5510	5510	5510	5510	100
708	20240802	090600	4129170	5510	5510	5510	5510	13
709	20240802	090500	4057540	5520	5520	5520	5520	0
710	20240802	090400	4057540	5520	5520	5520	5520	2
711	20240802	090300	4046500	5530	5530	5530	5530	4
712	20240802	090200	4024380	5530	5530	5530	5530	0
713	20240802	090100	4024380	5530	5530	5530	5530	561
714	20240802	090000	922050	5530	5590	5590	5530	165