KissMeData/051490/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193000	267969475	4725	4725	4725	4725	3163
3	20240802	192900	267969475	4725	4725	4725	4725	0
4	20240802	192800	267969475	4725	4725	4725	4725	0
5	20240802	192700	267969475	4725	4725	4725	4725	0
6	20240802	192600	267969475	4725	4725	4725	4725	0
7	20240802	192500	267969475	4725	4725	4725	4725	0
8	20240802	192400	267969475	4725	4725	4725	4725	0
9	20240802	192300	267969475	4725	4725	4725	4725	0
10	20240802	192200	267969475	4725	4725	4725	4725	0
11	20240802	192100	267969475	4725	4725	4725	4725	0
12	20240802	192000	267969475	4725	4725	4725	4725	0
13	20240802	191900	267969475	4725	4725	4725	4725	0
14	20240802	191800	267969475	4725	4725	4725	4725	0
15	20240802	191700	267969475	4725	4725	4725	4725	0
16	20240802	191600	267969475	4725	4725	4725	4725	0
17	20240802	191500	267969475	4725	4725	4725	4725	0
18	20240802	191400	267969475	4725	4725	4725	4725	0
19	20240802	191300	267969475	4725	4725	4725	4725	0
20	20240802	191200	267969475	4725	4725	4725	4725	0
21	20240802	191100	267969475	4725	4725	4725	4725	0
22	20240802	191000	267969475	4725	4725	4725	4725	0
23	20240802	190900	267969475	4725	4725	4725	4725	0
24	20240802	190800	267969475	4725	4725	4725	4725	0
25	20240802	190700	267969475	4725	4725	4725	4725	0
26	20240802	190600	267969475	4725	4725	4725	4725	0
27	20240802	190500	267969475	4725	4725	4725	4725	0
28	20240802	190400	267969475	4725	4725	4725	4725	0
29	20240802	190300	267969475	4725	4725	4725	4725	0
30	20240802	190200	267969475	4725	4725	4725	4725	0
31	20240802	190100	267969475	4725	4725	4725	4725	0
32	20240802	190000	267969475	4725	4725	4725	4725	3163
33	20240802	185900	267969475	4725	4725	4725	4725	0
34	20240802	185800	267969475	4725	4725	4725	4725	0
35	20240802	185700	267969475	4725	4725	4725	4725	0
36	20240802	185600	267969475	4725	4725	4725	4725	0
37	20240802	185500	267969475	4725	4725	4725	4725	0
38	20240802	185400	267969475	4725	4725	4725	4725	0
39	20240802	185300	267969475	4725	4725	4725	4725	0
40	20240802	185200	267969475	4725	4725	4725	4725	0
41	20240802	185100	267969475	4725	4725	4725	4725	0
42	20240802	185000	267969475	4725	4725	4725	4725	0
43	20240802	184900	267969475	4725	4725	4725	4725	0
44	20240802	184800	267969475	4725	4725	4725	4725	0
45	20240802	184700	267969475	4725	4725	4725	4725	0
46	20240802	184600	267969475	4725	4725	4725	4725	0
47	20240802	184500	267969475	4725	4725	4725	4725	0
48	20240802	184400	267969475	4725	4725	4725	4725	0
49	20240802	184300	267969475	4725	4725	4725	4725	0
50	20240802	184200	267969475	4725	4725	4725	4725	0
51	20240802	184100	267969475	4725	4725	4725	4725	0
52	20240802	184000	267969475	4725	4725	4725	4725	0
53	20240802	183900	267969475	4725	4725	4725	4725	0
54	20240802	183800	267969475	4725	4725	4725	4725	0
55	20240802	183700	267969475	4725	4725	4725	4725	0
56	20240802	183600	267969475	4725	4725	4725	4725	0
57	20240802	183500	267969475	4725	4725	4725	4725	0
58	20240802	183400	267969475	4725	4725	4725	4725	0
59	20240802	183300	267969475	4725	4725	4725	4725	0
60	20240802	183200	267969475	4725	4725	4725	4725	0
61	20240802	183100	267969475	4725	4725	4725	4725	0
62	20240802	183000	267969475	4725	4725	4725	4725	3163
63	20240802	182900	267969475	4725	4725	4725	4725	0
64	20240802	182800	267969475	4725	4725	4725	4725	0
65	20240802	182700	267969475	4725	4725	4725	4725	0
66	20240802	182600	267969475	4725	4725	4725	4725	0
67	20240802	182500	267969475	4725	4725	4725	4725	0
68	20240802	182400	267969475	4725	4725	4725	4725	0
69	20240802	182300	267969475	4725	4725	4725	4725	0
70	20240802	182200	267969475	4725	4725	4725	4725	0
71	20240802	182100	267969475	4725	4725	4725	4725	0
72	20240802	182000	267969475	4725	4725	4725	4725	0
73	20240802	181900	267969475	4725	4725	4725	4725	0
74	20240802	181800	267969475	4725	4725	4725	4725	0
75	20240802	181700	267969475	4725	4725	4725	4725	0
76	20240802	181600	267969475	4725	4725	4725	4725	0
77	20240802	181500	267969475	4725	4725	4725	4725	0
78	20240802	181400	267969475	4725	4725	4725	4725	0
79	20240802	181300	267969475	4725	4725	4725	4725	0
80	20240802	181200	267969475	4725	4725	4725	4725	0
81	20240802	181100	267969475	4725	4725	4725	4725	0
82	20240802	181000	267969475	4725	4725	4725	4725	0
83	20240802	180900	267969475	4725	4725	4725	4725	0
84	20240802	180800	267969475	4725	4725	4725	4725	0
85	20240802	180700	267969475	4725	4725	4725	4725	0
86	20240802	180600	267969475	4725	4725	4725	4725	0
87	20240802	180500	267969475	4725	4725	4725	4725	0
88	20240802	180400	267969475	4725	4725	4725	4725	0
89	20240802	180300	267969475	4725	4725	4725	4725	0
90	20240802	180200	267969475	4725	4725	4725	4725	0
91	20240802	180100	267969475	4725	4725	4725	4725	0
92	20240802	180000	267969475	4725	4725	4725	4725	3163
93	20240802	175900	267969475	4725	4725	4725	4725	0
94	20240802	175800	267969475	4725	4725	4725	4725	0
95	20240802	175700	267969475	4725	4725	4725	4725	0
96	20240802	175600	267969475	4725	4725	4725	4725	0
97	20240802	175500	267969475	4725	4725	4725	4725	0
98	20240802	175400	267969475	4725	4725	4725	4725	0
99	20240802	175300	267969475	4725	4725	4725	4725	0
100	20240802	175200	267969475	4725	4725	4725	4725	0
101	20240802	175100	267969475	4725	4725	4725	4725	0
102	20240802	175000	267969475	4725	4725	4725	4725	0
103	20240802	174900	267969475	4725	4725	4725	4725	0
104	20240802	174800	267969475	4725	4725	4725	4725	0
105	20240802	174700	267969475	4725	4725	4725	4725	0
106	20240802	174600	267969475	4725	4725	4725	4725	0
107	20240802	174500	267969475	4725	4725	4725	4725	0
108	20240802	174400	267969475	4725	4725	4725	4725	0
109	20240802	174300	267969475	4725	4725	4725	4725	0
110	20240802	174200	267969475	4725	4725	4725	4725	0
111	20240802	174100	267969475	4725	4725	4725	4725	0
112	20240802	174000	267969475	4725	4725	4725	4725	0
113	20240802	173900	267969475	4725	4725	4725	4725	0
114	20240802	173800	267969475	4725	4725	4725	4725	0
115	20240802	173700	267969475	4725	4725	4725	4725	0
116	20240802	173600	267969475	4725	4725	4725	4725	0
117	20240802	173500	267969475	4725	4725	4725	4725	0
118	20240802	173400	267969475	4725	4725	4725	4725	0
119	20240802	173300	267969475	4725	4725	4725	4725	0
120	20240802	173200	267969475	4725	4725	4725	4725	0
121	20240802	173100	267969475	4725	4725	4725	4725	0
122	20240802	173000	267969475	4725	4725	4725	4725	3163
123	20240802	172900	267969475	4725	4725	4725	4725	0
124	20240802	172800	267969475	4725	4725	4725	4725	0
125	20240802	172700	267969475	4725	4725	4725	4725	0
126	20240802	172600	267969475	4725	4725	4725	4725	0
127	20240802	172500	267969475	4725	4725	4725	4725	0
128	20240802	172400	267969475	4725	4725	4725	4725	0
129	20240802	172300	267969475	4725	4725	4725	4725	0
130	20240802	172200	267969475	4725	4725	4725	4725	0
131	20240802	172100	267969475	4725	4725	4725	4725	0
132	20240802	172000	267969475	4725	4725	4725	4725	0
133	20240802	171900	267969475	4725	4725	4725	4725	0
134	20240802	171800	267969475	4725	4725	4725	4725	0
135	20240802	171700	267969475	4725	4725	4725	4725	0
136	20240802	171600	267969475	4725	4725	4725	4725	0
137	20240802	171500	267969475	4725	4725	4725	4725	0
138	20240802	171400	267969475	4725	4725	4725	4725	0
139	20240802	171300	267969475	4725	4725	4725	4725	0
140	20240802	171200	267969475	4725	4725	4725	4725	0
141	20240802	171100	267969475	4725	4725	4725	4725	0
142	20240802	171000	267969475	4725	4725	4725	4725	0
143	20240802	170900	267969475	4725	4725	4725	4725	0
144	20240802	170800	267969475	4725	4725	4725	4725	0
145	20240802	170700	267969475	4725	4725	4725	4725	0
146	20240802	170600	267969475	4725	4725	4725	4725	0
147	20240802	170500	267969475	4725	4725	4725	4725	0
148	20240802	170400	267969475	4725	4725	4725	4725	0
149	20240802	170300	267969475	4725	4725	4725	4725	0
150	20240802	170200	267969475	4725	4725	4725	4725	0
151	20240802	170100	267969475	4725	4725	4725	4725	0
152	20240802	170000	267969475	4725	4725	4725	4725	3163
153	20240802	165900	267969475	4725	4725	4725	4725	0
154	20240802	165800	267969475	4725	4725	4725	4725	0
155	20240802	165700	267969475	4725	4725	4725	4725	0
156	20240802	165600	267969475	4725	4725	4725	4725	0
157	20240802	165500	267969475	4725	4725	4725	4725	0
158	20240802	165400	267969475	4725	4725	4725	4725	0
159	20240802	165300	267969475	4725	4725	4725	4725	0
160	20240802	165200	267969475	4725	4725	4725	4725	0
161	20240802	165100	267969475	4725	4725	4725	4725	0
162	20240802	165000	267969475	4725	4725	4725	4725	0
163	20240802	164900	267969475	4725	4725	4725	4725	0
164	20240802	164800	267969475	4725	4725	4725	4725	0
165	20240802	164700	267969475	4725	4725	4725	4725	0
166	20240802	164600	267969475	4725	4725	4725	4725	0
167	20240802	164500	267969475	4725	4725	4725	4725	0
168	20240802	164400	267969475	4725	4725	4725	4725	0
169	20240802	164300	267969475	4725	4725	4725	4725	0
170	20240802	164200	267969475	4725	4725	4725	4725	0
171	20240802	164100	267969475	4725	4725	4725	4725	0
172	20240802	164000	267969475	4725	4725	4725	4725	0
173	20240802	163900	267969475	4725	4725	4725	4725	0
174	20240802	163800	267969475	4725	4725	4725	4725	0
175	20240802	163700	267969475	4725	4725	4725	4725	0
176	20240802	163600	267969475	4725	4725	4725	4725	0
177	20240802	163500	267969475	4725	4725	4725	4725	0
178	20240802	163400	267969475	4725	4725	4725	4725	0
179	20240802	163300	267969475	4725	4725	4725	4725	0
180	20240802	163200	267969475	4725	4725	4725	4725	0
181	20240802	163100	267969475	4725	4725	4725	4725	0
182	20240802	163000	267969475	4725	4725	4725	4725	3163
183	20240802	162900	267969475	4725	4725	4725	4725	0
184	20240802	162800	267969475	4725	4725	4725	4725	0
185	20240802	162700	267969475	4725	4725	4725	4725	0
186	20240802	162600	267969475	4725	4725	4725	4725	0
187	20240802	162500	267969475	4725	4725	4725	4725	0
188	20240802	162400	267969475	4725	4725	4725	4725	0
189	20240802	162300	267969475	4725	4725	4725	4725	0
190	20240802	162200	267969475	4725	4725	4725	4725	0
191	20240802	162100	267969475	4725	4725	4725	4725	0
192	20240802	162000	267969475	4725	4725	4725	4725	0
193	20240802	161900	267969475	4725	4725	4725	4725	0
194	20240802	161800	267969475	4725	4725	4725	4725	0
195	20240802	161700	267969475	4725	4725	4725	4725	0
196	20240802	161600	267969475	4725	4725	4725	4725	0
197	20240802	161500	267969475	4725	4725	4725	4725	0
198	20240802	161400	267969475	4725	4725	4725	4725	0
199	20240802	161300	267969475	4725	4725	4725	4725	0
200	20240802	161200	267969475	4725	4725	4725	4725	0
201	20240802	161100	267969475	4725	4725	4725	4725	0
202	20240802	161000	267969475	4725	4725	4725	4725	0
203	20240802	160900	267969475	4725	4725	4725	4725	0
204	20240802	160800	267969475	4725	4725	4725	4725	0
205	20240802	160700	267969475	4725	4725	4725	4725	0
206	20240802	160600	267969475	4725	4725	4725	4725	0
207	20240802	160500	267969475	4725	4725	4725	4725	0
208	20240802	160400	267969475	4725	4725	4725	4725	0
209	20240802	160300	267969475	4725	4725	4725	4725	0
210	20240802	160200	267969475	4725	4725	4725	4725	0
211	20240802	160100	267969475	4725	4725	4725	4725	0
212	20240802	160000	267969475	4725	4725	4725	4725	3163
213	20240802	155900	267969475	4725	4725	4725	4725	0
214	20240802	155800	267969475	4725	4725	4725	4725	0
215	20240802	155700	267969475	4725	4725	4725	4725	0
216	20240802	155600	267969475	4725	4725	4725	4725	0
217	20240802	155500	267969475	4725	4725	4725	4725	0
218	20240802	155400	267969475	4725	4725	4725	4725	0
219	20240802	155300	267969475	4725	4725	4725	4725	0
220	20240802	155200	267969475	4725	4725	4725	4725	0
221	20240802	155100	267969475	4725	4725	4725	4725	0
222	20240802	155000	267969475	4725	4725	4725	4725	0
223	20240802	154900	267969475	4725	4725	4725	4725	0
224	20240802	154800	267969475	4725	4725	4725	4725	0
225	20240802	154700	267969475	4725	4725	4725	4725	0
226	20240802	154600	267969475	4725	4725	4725	4725	0
227	20240802	154500	267969475	4725	4725	4725	4725	0
228	20240802	154400	267969475	4725	4725	4725	4725	0
229	20240802	154300	267969475	4725	4725	4725	4725	0
230	20240802	154200	267969475	4725	4725	4725	4725	0
231	20240802	154100	267969475	4725	4725	4725	4725	0
232	20240802	154000	267969475	4725	4725	4725	4725	0
233	20240802	153900	267969475	4725	4725	4725	4725	0
234	20240802	153800	267969475	4725	4725	4725	4725	0
235	20240802	153700	267969475	4725	4725	4725	4725	0
236	20240802	153600	267969475	4725	4725	4725	4725	0
237	20240802	153500	267969475	4725	4725	4725	4725	0
238	20240802	153400	267969475	4725	4725	4725	4725	0
239	20240802	153300	267969475	4725	4725	4725	4725	0
240	20240802	153200	267969475	4725	4725	4725	4725	0
241	20240802	153100	267969475	4725	4725	4725	4725	0
242	20240802	153000	267969475	4725	4725	4725	4725	6326
243	20240802	152900	253024300	4740	4740	4740	4740	0
244	20240802	152800	253024300	4740	4740	4740	4740	0
245	20240802	152700	253024300	4740	4740	4740	4740	0
246	20240802	152600	253024300	4740	4740	4740	4740	0
247	20240802	152500	253024300	4740	4740	4740	4740	0
248	20240802	152400	253024300	4740	4740	4740	4740	0
249	20240802	152300	253024300	4740	4740	4740	4740	0
250	20240802	152200	253024300	4740	4740	4740	4740	0
251	20240802	152100	253024300	4740	4740	4740	4740	0
252	20240802	152000	253024300	4740	4740	4740	4740	0
253	20240802	151900	253024300	4740	4740	4740	4740	100
254	20240802	151800	252550300	4730	4730	4730	4730	0
255	20240802	151700	252550300	4730	4730	4730	4730	0
256	20240802	151600	252550300	4730	4730	4730	4730	0
257	20240802	151500	252550300	4730	4740	4740	4730	500
258	20240802	151400	250185010	4740	4740	4740	4740	0
259	20240802	151300	250185010	4740	4740	4740	4740	209
260	20240802	151200	249194350	4735	4735	4735	4735	0
261	20240802	151100	249194350	4735	4735	4735	4735	0
262	20240802	151000	249194350	4735	4735	4735	4735	47
263	20240802	150900	248971805	4740	4740	4740	4740	0
264	20240802	150800	248971805	4740	4745	4745	4740	1912
265	20240802	150700	239904365	4745	4745	4745	4745	0
266	20240802	150600	239904365	4745	4745	4745	4745	0
267	20240802	150500	239904365	4745	4745	4745	4745	0
268	20240802	150400	239904365	4745	4750	4750	4745	150
269	20240802	150300	239192610	4765	4765	4765	4765	70
270	20240802	150200	238859060	4765	4765	4765	4765	0
271	20240802	150100	238859060	4765	4765	4765	4765	0
272	20240802	150000	238859060	4765	4765	4765	4765	0
273	20240802	145900	238859060	4765	4765	4765	4765	0
274	20240802	145800	238859060	4765	4765	4765	4765	0
275	20240802	145700	238859060	4765	4765	4765	4765	0
276	20240802	145600	238859060	4765	4765	4765	4765	32
277	20240802	145500	238706580	4765	4765	4765	4765	0
278	20240802	145400	238706580	4765	4765	4765	4765	0
279	20240802	145300	238706580	4765	4745	4765	4745	2
280	20240802	145200	238697070	4735	4735	4735	4735	0
281	20240802	145100	238697070	4735	4735	4735	4735	100
282	20240802	145000	238223570	4745	4745	4745	4745	0
283	20240802	144900	238223570	4745	4745	4745	4745	0
284	20240802	144800	238223570	4745	4745	4745	4745	0
285	20240802	144700	238223570	4745	4735	4745	4735	102
286	20240802	144600	237740585	4735	4735	4735	4735	258
287	20240802	144500	236518955	4735	4735	4735	4735	0
288	20240802	144400	236518955	4735	4735	4735	4735	0
289	20240802	144300	236518955	4735	4735	4735	4735	0
290	20240802	144200	236518955	4735	4735	4735	4735	80
291	20240802	144100	236140155	4735	4740	4740	4735	500
292	20240802	144000	233772110	4740	4740	4740	4740	0
293	20240802	143900	233772110	4740	4740	4740	4740	0
294	20240802	143800	233772110	4740	4740	4740	4740	36
295	20240802	143700	233601470	4745	4745	4745	4745	0
296	20240802	143600	233601470	4745	4745	4745	4745	2
297	20240802	143500	233591980	4745	4745	4745	4745	0
298	20240802	143400	233591980	4745	4745	4745	4745	0
299	20240802	143300	233591980	4745	4745	4745	4740	2158
300	20240802	143200	223361560	4745	4745	4745	4745	215
301	20240802	143100	222341385	4745	4760	4760	4745	500
302	20240802	143000	219966190	4765	4765	4765	4765	0
303	20240802	142900	219966190	4765	4765	4765	4765	0
304	20240802	142800	219966190	4765	4765	4765	4765	160
305	20240802	142700	219203790	4760	4760	4760	4760	3
306	20240802	142600	219189510	4760	4760	4760	4760	26
307	20240802	142500	219065750	4760	4760	4760	4760	75
308	20240802	142400	218708750	4760	4760	4760	4760	0
309	20240802	142300	218708750	4760	4760	4760	4760	0
310	20240802	142200	218708750	4760	4760	4760	4760	0
311	20240802	142100	218708750	4760	4760	4760	4760	0
312	20240802	142000	218708750	4760	4760	4760	4760	153
313	20240802	141900	217980470	4750	4750	4750	4750	4
314	20240802	141800	217961470	4745	4745	4745	4745	125
315	20240802	141700	217368345	4745	4745	4745	4745	400
316	20240802	141600	215470345	4745	4745	4745	4745	4
317	20240802	141500	215451365	4745	4745	4745	4745	21
318	20240802	141400	215351720	4745	4745	4745	4745	0
319	20240802	141300	215351720	4745	4745	4745	4745	0
320	20240802	141200	215351720	4745	4745	4745	4745	105
321	20240802	141100	214853495	4745	4745	4745	4745	0
322	20240802	141000	214853495	4745	4745	4745	4745	105
323	20240802	140900	214355270	4745	4745	4745	4745	0
324	20240802	140800	214355270	4745	4745	4745	4745	100
325	20240802	140700	213880770	4745	4745	4745	4745	0
326	20240802	140600	213880770	4745	4745	4745	4745	0
327	20240802	140500	213880770	4745	4755	4755	4745	4629
328	20240802	140400	191896985	4755	4755	4755	4755	0
329	20240802	140300	191896985	4755	4755	4755	4755	7
330	20240802	140200	191863700	4760	4760	4760	4760	0
331	20240802	140100	191863700	4760	4760	4760	4760	0
332	20240802	140000	191863700	4760	4760	4760	4760	0
333	20240802	135900	191863700	4760	4760	4760	4760	0
334	20240802	135800	191863700	4760	4760	4760	4760	70
335	20240802	135700	191530500	4760	4760	4760	4760	1
336	20240802	135600	191525740	4760	4755	4760	4755	54
337	20240802	135500	191268720	4755	4755	4755	4755	5
338	20240802	135400	191244945	4755	4755	4755	4755	5
339	20240802	135300	191221170	4755	4755	4755	4755	0
340	20240802	135200	191221170	4755	4755	4755	4755	0
341	20240802	135100	191221170	4755	4755	4755	4755	0
342	20240802	135000	191221170	4755	4755	4755	4755	100
343	20240802	134900	190745670	4755	4755	4755	4755	0
344	20240802	134800	190745670	4755	4755	4755	4755	0
345	20240802	134700	190745670	4755	4755	4755	4755	0
346	20240802	134600	190745670	4755	4755	4755	4755	7
347	20240802	134500	190712385	4755	4755	4755	4755	374
348	20240802	134400	188934015	4760	4760	4760	4760	1202
349	20240802	134300	183212495	4760	4760	4760	4760	0
350	20240802	134200	183212495	4760	4760	4760	4760	0
351	20240802	134100	183212495	4760	4760	4760	4760	136
352	20240802	134000	182565135	4765	4770	4770	4765	1615
353	20240802	133900	174867610	4770	4770	4770	4770	92
354	20240802	133800	174428770	4775	4775	4775	4775	0
355	20240802	133700	174428770	4775	4775	4775	4775	0
356	20240802	133600	174428770	4775	4775	4775	4775	11
357	20240802	133500	174376245	4770	4770	4770	4770	0
358	20240802	133400	174376245	4770	4770	4770	4770	0
359	20240802	133300	174376245	4770	4770	4770	4770	0
360	20240802	133200	174376245	4770	4770	4770	4770	0
361	20240802	133100	174376245	4770	4770	4770	4770	0
362	20240802	133000	174376245	4770	4775	4775	4770	150
363	20240802	132900	173660705	4780	4780	4780	4780	0
364	20240802	132800	173660705	4780	4780	4780	4780	84
365	20240802	132700	173259185	4780	4780	4780	4780	0
366	20240802	132600	173259185	4780	4775	4780	4775	5
367	20240802	132500	173235305	4770	4770	4770	4770	0
368	20240802	132400	173235305	4770	4770	4770	4770	0
369	20240802	132300	173235305	4770	4770	4770	4770	10
370	20240802	132200	173187605	4770	4770	4770	4770	190
371	20240802	132100	172281305	4775	4775	4775	4775	0
372	20240802	132000	172281305	4775	4775	4775	4775	36
373	20240802	131900	172109405	4775	4775	4775	4775	1
374	20240802	131800	172104630	4780	4780	4780	4780	0
375	20240802	131700	172104630	4780	4780	4780	4780	0
376	20240802	131600	172104630	4780	4780	4780	4780	0
377	20240802	131500	172104630	4780	4780	4780	4780	500
378	20240802	131400	169714630	4780	4780	4780	4780	30
379	20240802	131300	169571230	4780	4780	4780	4780	0
380	20240802	131200	169571230	4780	4780	4780	4780	1
381	20240802	131100	169566450	4780	4780	4780	4780	0
382	20240802	131000	169566450	4780	4780	4780	4780	100
383	20240802	130900	169088450	4775	4775	4775	4775	0
384	20240802	130800	169088450	4775	4775	4775	4775	0
385	20240802	130700	169088450	4775	4775	4775	4775	50
386	20240802	130600	168849700	4775	4775	4775	4775	1
387	20240802	130500	168844925	4780	4780	4780	4780	0
388	20240802	130400	168844925	4780	4780	4780	4780	27
389	20240802	130300	168715865	4780	4780	4780	4780	0
390	20240802	130200	168715865	4780	4780	4780	4780	0
391	20240802	130100	168715865	4780	4780	4780	4780	0
392	20240802	130000	168715865	4780	4780	4780	4780	2
393	20240802	125900	168706305	4780	4780	4780	4780	0
394	20240802	125800	168706305	4780	4780	4780	4780	0
395	20240802	125700	168706305	4780	4780	4780	4780	0
396	20240802	125600	168706305	4780	4780	4780	4780	1
397	20240802	125500	168701525	4770	4770	4770	4770	0
398	20240802	125400	168701525	4770	4770	4770	4770	0
399	20240802	125300	168701525	4770	4770	4770	4770	500
400	20240802	125200	166316525	4770	4770	4770	4770	248
401	20240802	125100	165133565	4770	4770	4770	4770	0
402	20240802	125000	165133565	4770	4770	4770	4770	0
403	20240802	124900	165133565	4770	4770	4770	4770	0
404	20240802	124800	165133565	4770	4770	4770	4770	78
405	20240802	124700	164761505	4770	4770	4770	4770	156
406	20240802	124600	164017385	4775	4775	4775	4775	19
407	20240802	124500	163926660	4775	4775	4775	4775	41
408	20240802	124400	163730885	4775	4775	4775	4775	13
409	20240802	124300	163668810	4775	4775	4775	4775	0
410	20240802	124200	163668810	4775	4775	4775	4775	0
411	20240802	124100	163668810	4775	4775	4775	4775	0
412	20240802	124000	163668810	4775	4775	4775	4775	0
413	20240802	123900	163668810	4775	4775	4775	4775	0
414	20240802	123800	163668810	4775	4775	4775	4775	87
415	20240802	123700	163253385	4775	4775	4775	4775	0
416	20240802	123600	163253385	4775	4775	4775	4775	0
417	20240802	123500	163253385	4775	4775	4775	4775	0
418	20240802	123400	163253385	4775	4775	4775	4775	0
419	20240802	123300	163253385	4775	4775	4775	4775	0
420	20240802	123200	163253385	4775	4775	4775	4775	8
421	20240802	123100	163215185	4775	4775	4775	4770	95
422	20240802	123000	162761575	4775	4775	4775	4775	1
423	20240802	122900	162756800	4775	4775	4775	4775	182
424	20240802	122800	161887750	4775	4775	4775	4775	1984
425	20240802	122700	152414150	4775	4780	4780	4775	9
426	20240802	122600	152371170	4785	4785	4785	4785	0
427	20240802	122500	152371170	4785	4785	4785	4785	0
428	20240802	122400	152371170	4785	4785	4785	4785	31
429	20240802	122300	152222835	4785	4785	4785	4785	101
430	20240802	122200	151739550	4785	4785	4785	4785	0
431	20240802	122100	151739550	4785	4785	4785	4785	0
432	20240802	122000	151739550	4785	4785	4785	4785	0
433	20240802	121900	151739550	4785	4785	4785	4785	100
434	20240802	121800	151261050	4785	4785	4785	4785	0
435	20240802	121700	151261050	4785	4785	4785	4785	0
436	20240802	121600	151261050	4785	4785	4785	4785	0
437	20240802	121500	151261050	4785	4785	4785	4785	90
438	20240802	121400	150830400	4775	4775	4775	4775	0
439	20240802	121300	150830400	4775	4775	4775	4775	0
440	20240802	121200	150830400	4775	4775	4775	4775	1000
441	20240802	121100	146055400	4775	4775	4775	4775	0
442	20240802	121000	146055400	4775	4775	4775	4775	0
443	20240802	120900	146055400	4775	4775	4775	4775	1
444	20240802	120800	146050625	4775	4775	4775	4775	0
445	20240802	120700	146050625	4775	4775	4775	4775	276
446	20240802	120600	144732725	4775	4785	4785	4775	628
447	20240802	120500	141730285	4785	4785	4785	4785	340
448	20240802	120400	140103385	4785	4785	4785	4785	54
449	20240802	120300	139844995	4780	4780	4780	4780	11
450	20240802	120200	139792415	4780	4780	4780	4780	0
451	20240802	120100	139792415	4780	4780	4780	4780	0
452	20240802	120000	139792415	4780	4780	4780	4780	0
453	20240802	115900	139792415	4780	4780	4780	4780	0
454	20240802	115800	139792415	4780	4780	4780	4780	100
455	20240802	115700	139314415	4785	4785	4785	4785	0
456	20240802	115600	139314415	4785	4780	4785	4775	83
457	20240802	115500	138917685	4780	4780	4780	4780	0
458	20240802	115400	138917685	4780	4780	4780	4780	12
459	20240802	115300	138860325	4790	4790	4790	4790	0
460	20240802	115200	138860325	4790	4790	4790	4790	0
461	20240802	115100	138860325	4790	4790	4790	4790	764
462	20240802	115000	135200765	4785	4785	4785	4785	202
463	20240802	114900	134234195	4770	4770	4770	4770	0
464	20240802	114800	134234195	4770	4770	4770	4770	0
465	20240802	114700	134234195	4770	4775	4775	4770	70
466	20240802	114600	133899960	4780	4780	4780	4780	30
467	20240802	114500	133756560	4785	4785	4785	4785	0
468	20240802	114400	133756560	4785	4785	4785	4785	0
469	20240802	114300	133756560	4785	4780	4785	4780	501
470	20240802	114200	131359280	4775	4775	4775	4775	0
471	20240802	114100	131359280	4775	4775	4775	4775	0
472	20240802	114000	131359280	4775	4780	4780	4775	427
473	20240802	113900	129319725	4780	4780	4780	4780	69
474	20240802	113800	128989905	4785	4785	4785	4785	30
475	20240802	113700	128846355	4780	4780	4780	4780	0
476	20240802	113600	128846355	4780	4780	4780	4780	3
477	20240802	113500	128832015	4780	4780	4780	4780	0
478	20240802	113400	128832015	4780	4780	4780	4780	1
479	20240802	113300	128827235	4780	4780	4780	4780	2
480	20240802	113200	128817675	4780	4780	4780	4780	1
481	20240802	113100	128812895	4775	4775	4775	4775	0
482	20240802	113000	128812895	4775	4775	4775	4775	0
483	20240802	112900	128812895	4775	4775	4775	4775	0
484	20240802	112800	128812895	4775	4775	4775	4775	0
485	20240802	112700	128812895	4775	4775	4775	4775	15
486	20240802	112600	128741270	4775	4775	4775	4775	0
487	20240802	112500	128741270	4775	4775	4775	4775	1
488	20240802	112400	128736495	4775	4780	4780	4775	313
489	20240802	112300	127240400	4775	4775	4775	4775	0
490	20240802	112200	127240400	4775	4775	4775	4775	0
491	20240802	112100	127240400	4775	4775	4775	4775	0
492	20240802	112000	127240400	4775	4775	4775	4775	0
493	20240802	111900	127240400	4775	4775	4775	4775	1
494	20240802	111800	127235625	4775	4775	4775	4775	14
495	20240802	111700	127168775	4775	4775	4775	4775	0
496	20240802	111600	127168775	4775	4775	4775	4775	104
497	20240802	111500	126672175	4775	4775	4775	4775	30
498	20240802	111400	126528925	4765	4765	4765	4765	0
499	20240802	111300	126528925	4765	4765	4765	4765	0
500	20240802	111200	126528925	4765	4780	4780	4765	1431
501	20240802	111100	119706880	4790	4790	4790	4790	0
502	20240802	111000	119706880	4790	4790	4790	4790	0
503	20240802	110900	119706880	4790	4785	4790	4785	709
504	20240802	110800	116311815	4785	4785	4785	4785	0
505	20240802	110700	116311815	4785	4785	4785	4785	0
506	20240802	110600	116311815	4785	4780	4785	4780	390
507	20240802	110500	114445680	4780	4785	4785	4780	20
508	20240802	110400	114350030	4775	4780	4780	4775	1000
509	20240802	110300	109573845	4780	4780	4780	4780	0
510	20240802	110200	109573845	4780	4780	4780	4780	3
511	20240802	110100	109559505	4785	4785	4785	4785	8
512	20240802	110000	109521225	4785	4785	4785	4785	0
513	20240802	105900	109521225	4785	4780	4785	4780	4
514	20240802	105800	109502090	4775	4780	4780	4775	207
515	20240802	105700	108513640	4785	4785	4785	4785	0
516	20240802	105600	108513640	4785	4785	4785	4785	0
517	20240802	105500	108513640	4785	4775	4785	4775	530
518	20240802	105400	105978445	4775	4775	4775	4775	143
519	20240802	105300	105295620	4775	4775	4775	4775	100
520	20240802	105200	104818120	4770	4770	4770	4770	0
521	20240802	105100	104818120	4770	4770	4770	4770	200
522	20240802	105000	103864120	4770	4770	4770	4770	208
523	20240802	104900	102871960	4770	4770	4770	4770	0
524	20240802	104800	102871960	4770	4770	4770	4770	10
525	20240802	104700	102824260	4765	4765	4765	4765	0
526	20240802	104600	102824260	4765	4765	4765	4765	6
527	20240802	104500	102795670	4765	4765	4765	4765	0
528	20240802	104400	102795670	4765	4770	4770	4765	180
529	20240802	104300	101937470	4765	4765	4765	4765	0
530	20240802	104200	101937470	4765	4765	4765	4765	98
531	20240802	104100	101470500	4760	4760	4760	4760	0
532	20240802	104000	101470500	4760	4760	4760	4760	100
533	20240802	103900	100994500	4760	4760	4760	4760	300
534	20240802	103800	99566500	4760	4760	4760	4760	200
535	20240802	103700	98614500	4760	4760	4760	4760	10
536	20240802	103600	98566900	4770	4770	4770	4770	4
537	20240802	103500	98547820	4770	4770	4770	4770	0
538	20240802	103400	98547820	4770	4775	4775	4770	2001
539	20240802	103300	89003045	4775	4775	4775	4775	1
540	20240802	103200	88998270	4760	4760	4760	4760	0
541	20240802	103100	88998270	4760	4760	4760	4760	0
542	20240802	103000	88998270	4760	4760	4760	4760	0
543	20240802	102900	88998270	4760	4760	4760	4760	230
544	20240802	102800	87903470	4760	4760	4760	4760	199
545	20240802	102700	86956230	4760	4760	4760	4760	0
546	20240802	102600	86956230	4760	4775	4775	4760	7
547	20240802	102500	86922895	4785	4785	4785	4785	24
548	20240802	102400	86808055	4785	4785	4785	4785	9
549	20240802	102300	86764990	4790	4790	4790	4790	14
550	20240802	102200	86697930	4795	4795	4795	4795	0
551	20240802	102100	86697930	4795	4795	4795	4795	0
552	20240802	102000	86697930	4795	4795	4795	4795	0
553	20240802	101900	86697930	4795	4795	4795	4795	4
554	20240802	101800	86678750	4780	4780	4780	4780	5
555	20240802	101700	86654850	4780	4780	4780	4780	8
556	20240802	101600	86616610	4795	4795	4795	4790	55
557	20240802	101500	86352900	4795	4795	4795	4795	0
558	20240802	101400	86352900	4795	4800	4800	4790	34
559	20240802	101300	86189875	4800	4800	4800	4800	48
560	20240802	101200	85959475	4800	4795	4800	4795	81
561	20240802	101100	85570680	4800	4800	4800	4800	0
562	20240802	101000	85570680	4800	4800	4800	4800	455
563	20240802	100900	83386680	4800	4800	4800	4800	0
564	20240802	100800	83386680	4800	4800	4800	4800	0
565	20240802	100700	83386680	4800	4765	4800	4765	2929
566	20240802	100600	69412355	4765	4765	4765	4765	6
567	20240802	100500	69383765	4745	4745	4745	4745	0
568	20240802	100400	69383765	4745	4765	4765	4745	244
569	20240802	100300	68223705	4760	4760	4760	4760	0
570	20240802	100200	68223705	4760	4765	4765	4760	4
571	20240802	100100	68204650	4760	4760	4760	4760	0
572	20240802	100000	68204650	4760	4760	4760	4760	0
573	20240802	095900	68204650	4760	4760	4760	4760	2
574	20240802	095800	68195130	4760	4760	4760	4760	0
575	20240802	095700	68195130	4760	4760	4760	4760	2
576	20240802	095600	68185610	4765	4765	4765	4765	0
577	20240802	095500	68185610	4765	4765	4765	4765	0
578	20240802	095400	68185610	4765	4750	4765	4750	117
579	20240802	095300	67629845	4740	4740	4740	4740	0
580	20240802	095200	67629845	4740	4745	4745	4740	74
581	20240802	095100	67279045	4750	4750	4750	4750	14
582	20240802	095000	67212545	4750	4750	4750	4750	12
583	20240802	094900	67155545	4760	4760	4760	4760	0
584	20240802	094800	67155545	4760	4760	4760	4760	4
585	20240802	094700	67136505	4760	4760	4760	4760	0
586	20240802	094600	67136505	4760	4760	4760	4760	0
587	20240802	094500	67136505	4760	4760	4760	4760	0
588	20240802	094400	67136505	4760	4765	4765	4760	43
589	20240802	094300	66931775	4765	4765	4765	4765	0
590	20240802	094200	66931775	4765	4765	4765	4765	7
591	20240802	094100	66898420	4740	4740	4740	4740	0
592	20240802	094000	66898420	4740	4740	4740	4740	1
593	20240802	093900	66893680	4765	4740	4765	4740	1756
594	20240802	093800	58530820	4735	4735	4735	4735	0
595	20240802	093700	58530820	4735	4730	4735	4730	94
596	20240802	093600	58085765	4740	4740	4740	4740	0
597	20240802	093500	58085765	4740	4740	4740	4740	1
598	20240802	093400	58081025	4735	4735	4735	4735	30
599	20240802	093300	57938975	4740	4740	4740	4740	1
600	20240802	093200	57934235	4740	4740	4740	4740	472
601	20240802	093100	55696955	4740	4740	4740	4740	0
602	20240802	093000	55696955	4740	4740	4740	4740	0
603	20240802	092900	55696955	4740	4740	4740	4740	1
604	20240802	092800	55692215	4740	4740	4740	4740	0
605	20240802	092700	55692215	4740	4745	4745	4740	2963
606	20240802	092600	41643280	4745	4750	4750	4745	525
607	20240802	092500	39151905	4745	4745	4745	4745	0
608	20240802	092400	39151905	4745	4760	4765	4745	1809
609	20240802	092300	30555245	4770	4770	4770	4770	1
610	20240802	092200	30550475	4755	4755	4755	4755	321
611	20240802	092100	29024120	4755	4755	4755	4755	119
612	20240802	092000	28458275	4755	4755	4755	4755	0
613	20240802	091900	28458275	4755	4770	4770	4755	550
614	20240802	091800	25835525	4770	4755	4770	4755	510
615	20240802	091700	23402975	4750	4750	4750	4750	0
616	20240802	091600	23402975	4750	4750	4750	4750	898
617	20240802	091500	19137475	4750	4760	4775	4750	249
618	20240802	091400	17954150	4770	4770	4770	4770	700
619	20240802	091300	14615150	4760	4760	4760	4760	661
620	20240802	091200	11468790	4750	4750	4750	4750	100
621	20240802	091100	10993790	4750	4750	4750	4750	230
622	20240802	091000	9901290	4750	4750	4750	4750	150
623	20240802	090900	9188790	4750	4750	4750	4750	222
624	20240802	090800	8134290	4775	4775	4775	4775	0
625	20240802	090700	8134290	4775	4775	4775	4775	0
626	20240802	090600	8134290	4775	4750	4775	4750	220
627	20240802	090500	7084085	4745	4750	4750	4745	400
628	20240802	090400	5186080	4740	4740	4740	4740	0
629	20240802	090300	5186080	4740	4720	4745	4720	228
630	20240802	090200	4106900	4715	4715	4715	4715	0
631	20240802	090100	4106900	4715	4770	4770	4715	162
632	20240802	090000	3342500	4775	4775	4775	4775	700