KissMeData/052460/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193100	120575670	2855	2855	2855	2855	1361
3	20240802	193000	120575670	2855	2855	2855	2855	0
4	20240802	192900	120575670	2855	2855	2855	2855	0
5	20240802	192800	120575670	2855	2855	2855	2855	0
6	20240802	192700	120575670	2855	2855	2855	2855	0
7	20240802	192600	120575670	2855	2855	2855	2855	0
8	20240802	192500	120575670	2855	2855	2855	2855	0
9	20240802	192400	120575670	2855	2855	2855	2855	0
10	20240802	192300	120575670	2855	2855	2855	2855	0
11	20240802	192200	120575670	2855	2855	2855	2855	0
12	20240802	192100	120575670	2855	2855	2855	2855	0
13	20240802	192000	120575670	2855	2855	2855	2855	0
14	20240802	191900	120575670	2855	2855	2855	2855	0
15	20240802	191800	120575670	2855	2855	2855	2855	0
16	20240802	191700	120575670	2855	2855	2855	2855	0
17	20240802	191600	120575670	2855	2855	2855	2855	0
18	20240802	191500	120575670	2855	2855	2855	2855	0
19	20240802	191400	120575670	2855	2855	2855	2855	0
20	20240802	191300	120575670	2855	2855	2855	2855	0
21	20240802	191200	120575670	2855	2855	2855	2855	0
22	20240802	191100	120575670	2855	2855	2855	2855	0
23	20240802	191000	120575670	2855	2855	2855	2855	0
24	20240802	190900	120575670	2855	2855	2855	2855	0
25	20240802	190800	120575670	2855	2855	2855	2855	0
26	20240802	190700	120575670	2855	2855	2855	2855	0
27	20240802	190600	120575670	2855	2855	2855	2855	0
28	20240802	190500	120575670	2855	2855	2855	2855	0
29	20240802	190400	120575670	2855	2855	2855	2855	0
30	20240802	190300	120575670	2855	2855	2855	2855	0
31	20240802	190200	120575670	2855	2855	2855	2855	0
32	20240802	190100	120575670	2855	2855	2855	2855	1361
33	20240802	190000	120575670	2855	2855	2855	2855	0
34	20240802	185900	120575670	2855	2855	2855	2855	0
35	20240802	185800	120575670	2855	2855	2855	2855	0
36	20240802	185700	120575670	2855	2855	2855	2855	0
37	20240802	185600	120575670	2855	2855	2855	2855	0
38	20240802	185500	120575670	2855	2855	2855	2855	0
39	20240802	185400	120575670	2855	2855	2855	2855	0
40	20240802	185300	120575670	2855	2855	2855	2855	0
41	20240802	185200	120575670	2855	2855	2855	2855	0
42	20240802	185100	120575670	2855	2855	2855	2855	0
43	20240802	185000	120575670	2855	2855	2855	2855	0
44	20240802	184900	120575670	2855	2855	2855	2855	0
45	20240802	184800	120575670	2855	2855	2855	2855	0
46	20240802	184700	120575670	2855	2855	2855	2855	0
47	20240802	184600	120575670	2855	2855	2855	2855	0
48	20240802	184500	120575670	2855	2855	2855	2855	0
49	20240802	184400	120575670	2855	2855	2855	2855	0
50	20240802	184300	120575670	2855	2855	2855	2855	0
51	20240802	184200	120575670	2855	2855	2855	2855	0
52	20240802	184100	120575670	2855	2855	2855	2855	0
53	20240802	184000	120575670	2855	2855	2855	2855	0
54	20240802	183900	120575670	2855	2855	2855	2855	0
55	20240802	183800	120575670	2855	2855	2855	2855	0
56	20240802	183700	120575670	2855	2855	2855	2855	0
57	20240802	183600	120575670	2855	2855	2855	2855	0
58	20240802	183500	120575670	2855	2855	2855	2855	0
59	20240802	183400	120575670	2855	2855	2855	2855	0
60	20240802	183300	120575670	2855	2855	2855	2855	0
61	20240802	183200	120575670	2855	2855	2855	2855	0
62	20240802	183100	120575670	2855	2855	2855	2855	1361
63	20240802	183000	120575670	2855	2855	2855	2855	0
64	20240802	182900	120575670	2855	2855	2855	2855	0
65	20240802	182800	120575670	2855	2855	2855	2855	0
66	20240802	182700	120575670	2855	2855	2855	2855	0
67	20240802	182600	120575670	2855	2855	2855	2855	0
68	20240802	182500	120575670	2855	2855	2855	2855	0
69	20240802	182400	120575670	2855	2855	2855	2855	0
70	20240802	182300	120575670	2855	2855	2855	2855	0
71	20240802	182200	120575670	2855	2855	2855	2855	0
72	20240802	182100	120575670	2855	2855	2855	2855	0
73	20240802	182000	120575670	2855	2855	2855	2855	0
74	20240802	181900	120575670	2855	2855	2855	2855	0
75	20240802	181800	120575670	2855	2855	2855	2855	0
76	20240802	181700	120575670	2855	2855	2855	2855	0
77	20240802	181600	120575670	2855	2855	2855	2855	0
78	20240802	181500	120575670	2855	2855	2855	2855	0
79	20240802	181400	120575670	2855	2855	2855	2855	0
80	20240802	181300	120575670	2855	2855	2855	2855	0
81	20240802	181200	120575670	2855	2855	2855	2855	0
82	20240802	181100	120575670	2855	2855	2855	2855	0
83	20240802	181000	120575670	2855	2855	2855	2855	0
84	20240802	180900	120575670	2855	2855	2855	2855	0
85	20240802	180800	120575670	2855	2855	2855	2855	0
86	20240802	180700	120575670	2855	2855	2855	2855	0
87	20240802	180600	120575670	2855	2855	2855	2855	0
88	20240802	180500	120575670	2855	2855	2855	2855	0
89	20240802	180400	120575670	2855	2855	2855	2855	0
90	20240802	180300	120575670	2855	2855	2855	2855	0
91	20240802	180200	120575670	2855	2855	2855	2855	0
92	20240802	180100	120575670	2855	2855	2855	2855	1361
93	20240802	180000	120575670	2855	2855	2855	2855	0
94	20240802	175900	120575670	2855	2855	2855	2855	0
95	20240802	175800	120575670	2855	2855	2855	2855	0
96	20240802	175700	120575670	2855	2855	2855	2855	0
97	20240802	175600	120575670	2855	2855	2855	2855	0
98	20240802	175500	120575670	2855	2855	2855	2855	0
99	20240802	175400	120575670	2855	2855	2855	2855	0
100	20240802	175300	120575670	2855	2855	2855	2855	0
101	20240802	175200	120575670	2855	2855	2855	2855	0
102	20240802	175100	120575670	2855	2855	2855	2855	0
103	20240802	175000	120575670	2855	2855	2855	2855	0
104	20240802	174900	120575670	2855	2855	2855	2855	0
105	20240802	174800	120575670	2855	2855	2855	2855	0
106	20240802	174700	120575670	2855	2855	2855	2855	0
107	20240802	174600	120575670	2855	2855	2855	2855	0
108	20240802	174500	120575670	2855	2855	2855	2855	0
109	20240802	174400	120575670	2855	2855	2855	2855	0
110	20240802	174300	120575670	2855	2855	2855	2855	0
111	20240802	174200	120575670	2855	2855	2855	2855	0
112	20240802	174100	120575670	2855	2855	2855	2855	0
113	20240802	174000	120575670	2855	2855	2855	2855	0
114	20240802	173900	120575670	2855	2855	2855	2855	0
115	20240802	173800	120575670	2855	2855	2855	2855	0
116	20240802	173700	120575670	2855	2855	2855	2855	0
117	20240802	173600	120575670	2855	2855	2855	2855	0
118	20240802	173500	120575670	2855	2855	2855	2855	0
119	20240802	173400	120575670	2855	2855	2855	2855	0
120	20240802	173300	120575670	2855	2855	2855	2855	0
121	20240802	173200	120575670	2855	2855	2855	2855	0
122	20240802	173100	120575670	2855	2855	2855	2855	1361
123	20240802	173000	120575670	2855	2855	2855	2855	0
124	20240802	172900	120575670	2855	2855	2855	2855	0
125	20240802	172800	120575670	2855	2855	2855	2855	0
126	20240802	172700	120575670	2855	2855	2855	2855	0
127	20240802	172600	120575670	2855	2855	2855	2855	0
128	20240802	172500	120575670	2855	2855	2855	2855	0
129	20240802	172400	120575670	2855	2855	2855	2855	0
130	20240802	172300	120575670	2855	2855	2855	2855	0
131	20240802	172200	120575670	2855	2855	2855	2855	0
132	20240802	172100	120575670	2855	2855	2855	2855	0
133	20240802	172000	120575670	2855	2855	2855	2855	0
134	20240802	171900	120575670	2855	2855	2855	2855	0
135	20240802	171800	120575670	2855	2855	2855	2855	0
136	20240802	171700	120575670	2855	2855	2855	2855	0
137	20240802	171600	120575670	2855	2855	2855	2855	0
138	20240802	171500	120575670	2855	2855	2855	2855	0
139	20240802	171400	120575670	2855	2855	2855	2855	0
140	20240802	171300	120575670	2855	2855	2855	2855	0
141	20240802	171200	120575670	2855	2855	2855	2855	0
142	20240802	171100	120575670	2855	2855	2855	2855	0
143	20240802	171000	120575670	2855	2855	2855	2855	0
144	20240802	170900	120575670	2855	2855	2855	2855	0
145	20240802	170800	120575670	2855	2855	2855	2855	0
146	20240802	170700	120575670	2855	2855	2855	2855	0
147	20240802	170600	120575670	2855	2855	2855	2855	0
148	20240802	170500	120575670	2855	2855	2855	2855	0
149	20240802	170400	120575670	2855	2855	2855	2855	0
150	20240802	170300	120575670	2855	2855	2855	2855	0
151	20240802	170200	120575670	2855	2855	2855	2855	0
152	20240802	170100	120575670	2855	2855	2855	2855	1361
153	20240802	170000	120575670	2855	2855	2855	2855	0
154	20240802	165900	120575670	2855	2855	2855	2855	0
155	20240802	165800	120575670	2855	2855	2855	2855	0
156	20240802	165700	120575670	2855	2855	2855	2855	0
157	20240802	165600	120575670	2855	2855	2855	2855	0
158	20240802	165500	120575670	2855	2855	2855	2855	0
159	20240802	165400	120575670	2855	2855	2855	2855	0
160	20240802	165300	120575670	2855	2855	2855	2855	0
161	20240802	165200	120575670	2855	2855	2855	2855	0
162	20240802	165100	120575670	2855	2855	2855	2855	0
163	20240802	165000	120575670	2855	2855	2855	2855	0
164	20240802	164900	120575670	2855	2855	2855	2855	0
165	20240802	164800	120575670	2855	2855	2855	2855	0
166	20240802	164700	120575670	2855	2855	2855	2855	0
167	20240802	164600	120575670	2855	2855	2855	2855	0
168	20240802	164500	120575670	2855	2855	2855	2855	0
169	20240802	164400	120575670	2855	2855	2855	2855	0
170	20240802	164300	120575670	2855	2855	2855	2855	0
171	20240802	164200	120575670	2855	2855	2855	2855	0
172	20240802	164100	120575670	2855	2855	2855	2855	0
173	20240802	164000	120575670	2855	2855	2855	2855	0
174	20240802	163900	120575670	2855	2855	2855	2855	0
175	20240802	163800	120575670	2855	2855	2855	2855	0
176	20240802	163700	120575670	2855	2855	2855	2855	0
177	20240802	163600	120575670	2855	2855	2855	2855	0
178	20240802	163500	120575670	2855	2855	2855	2855	0
179	20240802	163400	120575670	2855	2855	2855	2855	0
180	20240802	163300	120575670	2855	2855	2855	2855	0
181	20240802	163200	120575670	2855	2855	2855	2855	0
182	20240802	163100	120575670	2855	2855	2855	2855	1361
183	20240802	163000	120575670	2855	2855	2855	2855	0
184	20240802	162900	120575670	2855	2855	2855	2855	0
185	20240802	162800	120575670	2855	2855	2855	2855	0
186	20240802	162700	120575670	2855	2855	2855	2855	0
187	20240802	162600	120575670	2855	2855	2855	2855	0
188	20240802	162500	120575670	2855	2855	2855	2855	0
189	20240802	162400	120575670	2855	2855	2855	2855	0
190	20240802	162300	120575670	2855	2855	2855	2855	0
191	20240802	162200	120575670	2855	2855	2855	2855	0
192	20240802	162100	120575670	2855	2855	2855	2855	0
193	20240802	162000	120575670	2855	2855	2855	2855	0
194	20240802	161900	120575670	2855	2855	2855	2855	0
195	20240802	161800	120575670	2855	2855	2855	2855	0
196	20240802	161700	120575670	2855	2855	2855	2855	0
197	20240802	161600	120575670	2855	2855	2855	2855	0
198	20240802	161500	120575670	2855	2855	2855	2855	0
199	20240802	161400	120575670	2855	2855	2855	2855	0
200	20240802	161300	120575670	2855	2855	2855	2855	0
201	20240802	161200	120575670	2855	2855	2855	2855	0
202	20240802	161100	120575670	2855	2855	2855	2855	0
203	20240802	161000	120575670	2855	2855	2855	2855	0
204	20240802	160900	120575670	2855	2855	2855	2855	0
205	20240802	160800	120575670	2855	2855	2855	2855	0
206	20240802	160700	120575670	2855	2855	2855	2855	0
207	20240802	160600	120575670	2855	2855	2855	2855	0
208	20240802	160500	120575670	2855	2855	2855	2855	0
209	20240802	160400	120575670	2855	2855	2855	2855	0
210	20240802	160300	120575670	2855	2855	2855	2855	0
211	20240802	160200	120575670	2855	2855	2855	2855	0
212	20240802	160100	120575670	2855	2855	2855	2855	1361
213	20240802	160000	120575670	2855	2855	2855	2855	0
214	20240802	155900	120575670	2855	2855	2855	2855	0
215	20240802	155800	120575670	2855	2855	2855	2855	0
216	20240802	155700	120575670	2855	2855	2855	2855	0
217	20240802	155600	120575670	2855	2855	2855	2855	0
218	20240802	155500	120575670	2855	2855	2855	2855	0
219	20240802	155400	120575670	2855	2855	2855	2855	0
220	20240802	155300	120575670	2855	2855	2855	2855	0
221	20240802	155200	120575670	2855	2855	2855	2855	0
222	20240802	155100	120575670	2855	2855	2855	2855	0
223	20240802	155000	120575670	2855	2855	2855	2855	0
224	20240802	154900	120575670	2855	2855	2855	2855	0
225	20240802	154800	120575670	2855	2855	2855	2855	0
226	20240802	154700	120575670	2855	2855	2855	2855	0
227	20240802	154600	120575670	2855	2855	2855	2855	0
228	20240802	154500	120575670	2855	2855	2855	2855	0
229	20240802	154400	120575670	2855	2855	2855	2855	0
230	20240802	154300	120575670	2855	2855	2855	2855	0
231	20240802	154200	120575670	2855	2855	2855	2855	0
232	20240802	154100	120575670	2855	2855	2855	2855	0
233	20240802	154000	120575670	2855	2855	2855	2855	0
234	20240802	153900	120575670	2855	2855	2855	2855	0
235	20240802	153800	120575670	2855	2855	2855	2855	0
236	20240802	153700	120575670	2855	2855	2855	2855	0
237	20240802	153600	120575670	2855	2855	2855	2855	0
238	20240802	153500	120575670	2855	2855	2855	2855	0
239	20240802	153400	120575670	2855	2855	2855	2855	0
240	20240802	153300	120575670	2855	2855	2855	2855	0
241	20240802	153200	120575670	2855	2855	2855	2855	0
242	20240802	153100	120575670	2855	2855	2855	2855	1361
243	20240802	153000	120575670	2855	2855	2855	2855	1361
244	20240802	152900	116690015	2840	2840	2840	2840	0
245	20240802	152800	116690015	2840	2840	2840	2840	0
246	20240802	152700	116690015	2840	2840	2840	2840	0
247	20240802	152600	116690015	2840	2840	2840	2840	0
248	20240802	152500	116690015	2840	2840	2840	2840	0
249	20240802	152400	116690015	2840	2840	2840	2840	0
250	20240802	152300	116690015	2840	2840	2840	2840	0
251	20240802	152200	116690015	2840	2840	2840	2840	0
252	20240802	152100	116690015	2840	2840	2840	2840	0
253	20240802	152000	116690015	2840	2840	2840	2840	0
254	20240802	151900	116690015	2840	2830	2840	2825	70
255	20240802	151800	116492200	2845	2845	2845	2845	0
256	20240802	151700	116492200	2845	2845	2845	2845	0
257	20240802	151600	116492200	2845	2845	2845	2845	0
258	20240802	151500	116492200	2845	2845	2845	2845	0
259	20240802	151400	116492200	2845	2845	2845	2825	1063
260	20240802	151300	113485480	2840	2840	2840	2840	0
261	20240802	151200	113485480	2840	2845	2845	2840	54
262	20240802	151100	113331945	2845	2845	2845	2845	0
263	20240802	151000	113331945	2845	2845	2845	2845	0
264	20240802	150900	113331945	2845	2845	2845	2845	1
265	20240802	150800	113329100	2840	2845	2845	2840	483
266	20240802	150700	111957140	2845	2850	2850	2845	5
267	20240802	150600	111942910	2850	2850	2850	2850	7
268	20240802	150500	111922960	2845	2845	2845	2845	0
269	20240802	150400	111922960	2845	2845	2845	2845	3
270	20240802	150300	111914425	2855	2855	2855	2855	0
271	20240802	150200	111914425	2855	2855	2855	2855	0
272	20240802	150100	111914425	2855	2855	2855	2855	0
273	20240802	150000	111914425	2855	2855	2855	2855	0
274	20240802	145900	111914425	2855	2855	2855	2855	7
275	20240802	145800	111894440	2850	2850	2850	2850	0
276	20240802	145700	111894440	2850	2850	2850	2850	0
277	20240802	145600	111894440	2850	2850	2850	2850	18
278	20240802	145500	111843140	2855	2855	2855	2855	0
279	20240802	145400	111843140	2855	2855	2855	2855	0
280	20240802	145300	111843140	2855	2855	2855	2855	0
281	20240802	145200	111843140	2855	2855	2855	2855	7
282	20240802	145100	111823155	2845	2845	2845	2845	9
283	20240802	145000	111797550	2850	2850	2850	2850	22
284	20240802	144900	111734850	2850	2850	2850	2850	0
285	20240802	144800	111734850	2850	2850	2850	2850	0
286	20240802	144700	111734850	2850	2850	2850	2850	2
287	20240802	144600	111729150	2845	2845	2845	2845	8
288	20240802	144500	111706390	2855	2850	2855	2850	11
289	20240802	144400	111675005	2850	2855	2855	2850	49
290	20240802	144300	111535190	2855	2855	2855	2855	17
291	20240802	144200	111486655	2850	2850	2850	2850	0
292	20240802	144100	111486655	2850	2850	2850	2850	2
293	20240802	144000	111480955	2850	2850	2850	2850	0
294	20240802	143900	111480955	2850	2850	2850	2850	0
295	20240802	143800	111480955	2850	2855	2855	2845	24
296	20240802	143700	111412560	2845	2845	2845	2845	0
297	20240802	143600	111412560	2845	2845	2845	2845	0
298	20240802	143500	111412560	2845	2845	2845	2845	0
299	20240802	143400	111412560	2845	2845	2845	2845	0
300	20240802	143300	111412560	2845	2845	2845	2845	0
301	20240802	143200	111412560	2845	2845	2845	2845	0
302	20240802	143100	111412560	2845	2855	2855	2845	22
303	20240802	143000	111349760	2845	2845	2845	2845	0
304	20240802	142900	111349760	2845	2845	2845	2845	0
305	20240802	142800	111349760	2845	2855	2855	2845	304
306	20240802	142700	110484810	2855	2855	2855	2855	8
307	20240802	142600	110461970	2855	2860	2860	2855	103
308	20240802	142500	110167815	2860	2860	2860	2860	0
309	20240802	142400	110167815	2860	2860	2860	2860	7
310	20240802	142300	110147795	2850	2850	2850	2850	0
311	20240802	142200	110147795	2850	2850	2850	2850	0
312	20240802	142100	110147795	2850	2850	2850	2850	0
313	20240802	142000	110147795	2850	2850	2850	2850	5
314	20240802	141900	110133545	2850	2850	2850	2850	280
315	20240802	141800	109335545	2865	2865	2865	2865	0
316	20240802	141700	109335545	2865	2865	2865	2865	7
317	20240802	141600	109315490	2850	2850	2850	2850	0
318	20240802	141500	109315490	2850	2850	2850	2850	0
319	20240802	141400	109315490	2850	2850	2850	2850	0
320	20240802	141300	109315490	2850	2850	2850	2850	1
321	20240802	141200	109312640	2855	2855	2855	2855	0
322	20240802	141100	109312640	2855	2855	2855	2855	0
323	20240802	141000	109312640	2855	2855	2855	2855	7
324	20240802	140900	109292655	2855	2855	2855	2855	158
325	20240802	140800	108841565	2865	2865	2865	2865	0
326	20240802	140700	108841565	2865	2865	2865	2865	0
327	20240802	140600	108841565	2865	2865	2865	2865	5
328	20240802	140500	108827240	2865	2865	2865	2865	0
329	20240802	140400	108827240	2865	2865	2865	2865	5
330	20240802	140300	108812915	2865	2865	2865	2865	7
331	20240802	140200	108792860	2855	2855	2855	2855	0
332	20240802	140100	108792860	2855	2855	2855	2855	686
333	20240802	140000	106834330	2855	2855	2855	2855	0
334	20240802	135900	106834330	2855	2855	2855	2855	0
335	20240802	135800	106834330	2855	2855	2855	2855	1166
336	20240802	135700	103505400	2855	2855	2855	2855	0
337	20240802	135600	103505400	2855	2855	2855	2855	7
338	20240802	135500	103485415	2850	2850	2850	2850	3712
339	20240802	135400	92906215	2855	2855	2855	2855	1
340	20240802	135300	92903360	2855	2855	2855	2855	0
341	20240802	135200	92903360	2855	2855	2855	2855	0
342	20240802	135100	92903360	2855	2855	2855	2855	0
343	20240802	135000	92903360	2855	2855	2855	2855	0
344	20240802	134900	92903360	2855	2855	2855	2855	24
345	20240802	134800	92834840	2855	2855	2855	2855	20
346	20240802	134700	92777740	2855	2855	2855	2855	0
347	20240802	134600	92777740	2855	2855	2855	2855	0
348	20240802	134500	92777740	2855	2855	2855	2855	1
349	20240802	134400	92774885	2855	2855	2855	2855	0
350	20240802	134300	92774885	2855	2855	2855	2855	0
351	20240802	134200	92774885	2855	2855	2855	2855	7
352	20240802	134100	92754900	2855	2855	2855	2855	82
353	20240802	134000	92520790	2865	2865	2865	2865	0
354	20240802	133900	92520790	2865	2865	2865	2865	0
355	20240802	133800	92520790	2865	2865	2865	2865	0
356	20240802	133700	92520790	2865	2865	2865	2865	0
357	20240802	133600	92520790	2865	2865	2865	2865	0
358	20240802	133500	92520790	2865	2865	2865	2865	7
359	20240802	133400	92500735	2865	2865	2865	2865	0
360	20240802	133300	92500735	2865	2865	2865	2865	10
361	20240802	133200	92472085	2865	2865	2865	2865	0
362	20240802	133100	92472085	2865	2865	2865	2865	10
363	20240802	133000	92443435	2865	2865	2865	2865	0
364	20240802	132900	92443435	2865	2865	2865	2865	0
365	20240802	132800	92443435	2865	2865	2865	2865	7
366	20240802	132700	92423380	2865	2865	2865	2865	129
367	20240802	132600	92053795	2855	2855	2855	2855	0
368	20240802	132500	92053795	2855	2855	2855	2855	0
369	20240802	132400	92053795	2855	2855	2855	2855	0
370	20240802	132300	92053795	2855	2855	2855	2855	0
371	20240802	132200	92053795	2855	2860	2860	2855	150
372	20240802	132100	91625490	2865	2865	2865	2865	7
373	20240802	132000	91605435	2865	2865	2865	2865	1
374	20240802	131900	91602570	2865	2865	2865	2865	0
375	20240802	131800	91602570	2865	2865	2865	2865	0
376	20240802	131700	91602570	2865	2865	2865	2865	0
377	20240802	131600	91602570	2865	2865	2865	2865	0
378	20240802	131500	91602570	2865	2865	2865	2865	145
379	20240802	131400	91187145	2865	2865	2865	2865	12
380	20240802	131300	91152765	2865	2865	2865	2865	0
381	20240802	131200	91152765	2865	2865	2865	2865	0
382	20240802	131100	91152765	2865	2865	2865	2865	0
383	20240802	131000	91152765	2865	2865	2865	2865	0
384	20240802	130900	91152765	2865	2865	2865	2865	0
385	20240802	130800	91152765	2865	2865	2865	2865	0
386	20240802	130700	91152765	2865	2865	2865	2865	7
387	20240802	130600	91132710	2865	2865	2865	2865	0
388	20240802	130500	91132710	2865	2865	2865	2865	0
389	20240802	130400	91132710	2865	2865	2865	2865	10
390	20240802	130300	91104060	2870	2870	2870	2870	0
391	20240802	130200	91104060	2870	2870	2870	2870	0
392	20240802	130100	91104060	2870	2870	2870	2870	200
393	20240802	130000	90530060	2870	2870	2870	2870	7
394	20240802	125900	90509970	2850	2850	2850	2850	0
395	20240802	125800	90509970	2850	2850	2850	2850	0
396	20240802	125700	90509970	2850	2850	2850	2850	0
397	20240802	125600	90509970	2850	2850	2850	2850	0
398	20240802	125500	90509970	2850	2855	2855	2850	1000
399	20240802	125400	87659285	2855	2855	2855	2855	34
400	20240802	125300	87562215	2870	2870	2870	2870	7
401	20240802	125200	87542125	2870	2870	2870	2870	0
402	20240802	125100	87542125	2870	2870	2870	2870	0
403	20240802	125000	87542125	2870	2870	2870	2870	0
404	20240802	124900	87542125	2870	2870	2870	2870	0
405	20240802	124800	87542125	2870	2870	2870	2870	0
406	20240802	124700	87542125	2870	2870	2870	2870	0
407	20240802	124600	87542125	2870	2870	2870	2870	0
408	20240802	124500	87542125	2870	2870	2870	2870	0
409	20240802	124400	87542125	2870	2870	2870	2870	0
410	20240802	124300	87542125	2870	2870	2870	2870	0
411	20240802	124200	87542125	2870	2870	2870	2870	696
412	20240802	124100	85544605	2870	2870	2870	2870	0
413	20240802	124000	85544605	2870	2870	2870	2870	0
414	20240802	123900	85544605	2870	2870	2870	2870	0
415	20240802	123800	85544605	2870	2870	2870	2870	0
416	20240802	123700	85544605	2870	2870	2870	2870	0
417	20240802	123600	85544605	2870	2870	2870	2870	0
418	20240802	123500	85544605	2870	2870	2870	2870	0
419	20240802	123400	85544605	2870	2870	2870	2870	0
420	20240802	123300	85544605	2870	2870	2870	2870	0
421	20240802	123200	85544605	2870	2870	2870	2870	0
422	20240802	123100	85544605	2870	2870	2870	2870	0
423	20240802	123000	85544605	2870	2870	2870	2870	0
424	20240802	122900	85544605	2870	2870	2870	2870	0
425	20240802	122800	85544605	2870	2870	2870	2870	0
426	20240802	122700	85544605	2870	2870	2870	2870	0
427	20240802	122600	85544605	2870	2870	2870	2870	0
428	20240802	122500	85544605	2870	2870	2870	2870	0
429	20240802	122400	85544605	2870	2870	2870	2870	0
430	20240802	122300	85544605	2870	2870	2870	2870	0
431	20240802	122200	85544605	2870	2870	2870	2870	0
432	20240802	122100	85544605	2870	2870	2870	2870	0
433	20240802	122000	85544605	2870	2870	2870	2870	0
434	20240802	121900	85544605	2870	2870	2870	2870	0
435	20240802	121800	85544605	2870	2870	2870	2870	0
436	20240802	121700	85544605	2870	2870	2870	2870	0
437	20240802	121600	85544605	2870	2870	2870	2870	1
438	20240802	121500	85541735	2870	2870	2870	2870	0
439	20240802	121400	85541735	2870	2870	2870	2870	0
440	20240802	121300	85541735	2870	2870	2870	2870	0
441	20240802	121200	85541735	2870	2870	2870	2870	0
442	20240802	121100	85541735	2870	2870	2870	2870	0
443	20240802	121000	85541735	2870	2870	2870	2870	0
444	20240802	120900	85541735	2870	2870	2870	2870	0
445	20240802	120800	85541735	2870	2870	2870	2870	1
446	20240802	120700	85538865	2850	2850	2850	2850	0
447	20240802	120600	85538865	2850	2850	2850	2850	0
448	20240802	120500	85538865	2850	2855	2855	2850	1200
449	20240802	120400	82117185	2855	2855	2855	2855	50
450	20240802	120300	81974435	2855	2855	2855	2855	0
451	20240802	120200	81974435	2855	2855	2855	2855	15
452	20240802	120100	81931610	2855	2850	2855	2850	417
453	20240802	120000	80743135	2855	2855	2855	2855	200
454	20240802	115900	80172135	2850	2850	2850	2850	0
455	20240802	115800	80172135	2850	2850	2850	2850	0
456	20240802	115700	80172135	2850	2855	2855	2850	100
457	20240802	115600	79887020	2850	2850	2850	2850	0
458	20240802	115500	79887020	2850	2855	2855	2850	132
459	20240802	115400	79510695	2860	2860	2860	2860	0
460	20240802	115300	79510695	2860	2860	2860	2860	0
461	20240802	115200	79510695	2860	2860	2860	2860	40
462	20240802	115100	79396295	2860	2860	2860	2860	0
463	20240802	115000	79396295	2860	2860	2860	2860	0
464	20240802	114900	79396295	2860	2860	2860	2860	0
465	20240802	114800	79396295	2860	2860	2860	2860	5
466	20240802	114700	79381995	2860	2860	2860	2860	60
467	20240802	114600	79210395	2860	2860	2860	2860	100
468	20240802	114500	78924395	2860	2860	2860	2860	0
469	20240802	114400	78924395	2860	2860	2860	2860	0
470	20240802	114300	78924395	2860	2860	2860	2860	0
471	20240802	114200	78924395	2860	2860	2860	2860	0
472	20240802	114100	78924395	2860	2860	2860	2860	5
473	20240802	114000	78910095	2860	2860	2860	2860	5
474	20240802	113900	78895795	2860	2860	2860	2860	0
475	20240802	113800	78895795	2860	2860	2860	2860	0
476	20240802	113700	78895795	2860	2860	2860	2860	0
477	20240802	113600	78895795	2860	2860	2860	2860	20
478	20240802	113500	78838595	2845	2845	2845	2845	0
479	20240802	113400	78838595	2845	2860	2860	2845	910
480	20240802	113300	76245485	2860	2860	2860	2860	40
481	20240802	113200	76131085	2860	2860	2860	2860	120
482	20240802	113100	75787885	2855	2855	2855	2855	0
483	20240802	113000	75787885	2855	2865	2865	2855	547
484	20240802	112900	74222905	2870	2870	2870	2870	0
485	20240802	112800	74222905	2870	2870	2870	2870	0
486	20240802	112700	74222905	2870	2870	2870	2870	0
487	20240802	112600	74222905	2870	2870	2870	2870	0
488	20240802	112500	74222905	2870	2870	2870	2870	68
489	20240802	112400	74027745	2875	2875	2875	2875	5
490	20240802	112300	74013370	2875	2875	2875	2875	0
491	20240802	112200	74013370	2875	2875	2875	2875	0
492	20240802	112100	74013370	2875	2875	2875	2875	15
493	20240802	112000	73970245	2875	2875	2875	2875	30
494	20240802	111900	73883995	2875	2875	2875	2875	10
495	20240802	111800	73855245	2875	2875	2875	2875	6
496	20240802	111700	73837995	2875	2875	2875	2875	0
497	20240802	111600	73837995	2875	2875	2875	2875	0
498	20240802	111500	73837995	2875	2875	2875	2875	322
499	20240802	111400	72912245	2890	2890	2890	2890	0
500	20240802	111300	72912245	2890	2890	2890	2890	0
501	20240802	111200	72912245	2890	2890	2890	2890	0
502	20240802	111100	72912245	2890	2890	2890	2890	0
503	20240802	111000	72912245	2890	2890	2890	2890	0
504	20240802	110900	72912245	2890	2890	2890	2890	0
505	20240802	110800	72912245	2890	2890	2890	2890	0
506	20240802	110700	72912245	2890	2890	2890	2890	0
507	20240802	110600	72912245	2890	2890	2890	2890	2
508	20240802	110500	72906465	2875	2875	2875	2875	0
509	20240802	110400	72906465	2875	2875	2875	2875	500
510	20240802	110300	71468965	2880	2880	2880	2880	0
511	20240802	110200	71468965	2880	2880	2880	2880	0
512	20240802	110100	71468965	2880	2880	2880	2880	0
513	20240802	110000	71468965	2880	2880	2880	2880	0
514	20240802	105900	71468965	2880	2880	2880	2880	0
515	20240802	105800	71468965	2880	2880	2880	2880	0
516	20240802	105700	71468965	2880	2880	2880	2880	0
517	20240802	105600	71468965	2880	2880	2880	2880	0
518	20240802	105500	71468965	2880	2880	2880	2880	77
519	20240802	105400	71247205	2890	2890	2890	2890	0
520	20240802	105300	71247205	2890	2890	2890	2890	0
521	20240802	105200	71247205	2890	2890	2890	2890	0
522	20240802	105100	71247205	2890	2890	2890	2890	346
523	20240802	105000	70247265	2890	2890	2890	2890	0
524	20240802	104900	70247265	2890	2890	2890	2890	35
525	20240802	104800	70146115	2895	2875	2895	2875	228
526	20240802	104700	69490575	2875	2875	2875	2875	0
527	20240802	104600	69490575	2875	2875	2875	2875	0
528	20240802	104500	69490575	2875	2875	2875	2875	0
529	20240802	104400	69490575	2875	2875	2875	2875	0
530	20240802	104300	69490575	2875	2875	2875	2875	11
531	20240802	104200	69458950	2870	2870	2870	2870	87
532	20240802	104100	69209260	2870	2870	2870	2870	10
533	20240802	104000	69180560	2870	2870	2870	2870	65
534	20240802	103900	68994010	2870	2875	2875	2870	410
535	20240802	103800	67817045	2875	2880	2880	2875	1382
536	20240802	103700	63843735	2880	2880	2880	2880	100
537	20240802	103600	63555735	2880	2880	2880	2880	0
538	20240802	103500	63555735	2880	2880	2880	2880	0
539	20240802	103400	63555735	2880	2880	2880	2880	0
540	20240802	103300	63555735	2880	2880	2880	2880	0
541	20240802	103200	63555735	2880	2880	2880	2880	0
542	20240802	103100	63555735	2880	2880	2880	2880	90
543	20240802	103000	63296535	2875	2875	2875	2875	0
544	20240802	102900	63296535	2875	2875	2875	2875	0
545	20240802	102800	63296535	2875	2875	2875	2875	20
546	20240802	102700	63239035	2875	2880	2880	2875	1146
547	20240802	102600	59944270	2880	2880	2880	2880	0
548	20240802	102500	59944270	2880	2880	2880	2880	216
549	20240802	102400	59322190	2890	2890	2890	2890	0
550	20240802	102300	59322190	2890	2890	2890	2890	0
551	20240802	102200	59322190	2890	2890	2890	2890	8
552	20240802	102100	59299070	2895	2895	2895	2895	0
553	20240802	102000	59299070	2895	2895	2895	2895	256
554	20240802	101900	58557950	2880	2880	2880	2880	104
555	20240802	101800	58258430	2880	2880	2880	2880	24
556	20240802	101700	58189310	2900	2900	2900	2900	26
557	20240802	101600	58113910	2905	2905	2905	2905	0
558	20240802	101500	58113910	2905	2905	2905	2905	0
559	20240802	101400	58113910	2905	2905	2905	2905	0
560	20240802	101300	58113910	2905	2905	2905	2905	0
561	20240802	101200	58113910	2905	2905	2905	2905	0
562	20240802	101100	58113910	2905	2905	2905	2905	0
563	20240802	101000	58113910	2905	2885	2905	2885	109
564	20240802	100900	57797735	2885	2885	2885	2885	0
565	20240802	100800	57797735	2885	2885	2885	2885	19
566	20240802	100700	57742920	2885	2885	2885	2885	0
567	20240802	100600	57742920	2885	2885	2885	2885	19
568	20240802	100500	57688105	2885	2885	2885	2885	0
569	20240802	100400	57688105	2885	2885	2885	2885	71
570	20240802	100300	57483270	2885	2885	2885	2885	0
571	20240802	100200	57483270	2885	2885	2885	2885	20
572	20240802	100100	57425570	2885	2875	2885	2875	45
573	20240802	100000	57296085	2885	2885	2885	2885	20
574	20240802	095900	57238385	2885	2875	2885	2875	105
575	20240802	095800	56936460	2890	2875	2890	2875	21
576	20240802	095700	56875785	2890	2890	2890	2890	0
577	20240802	095600	56875785	2890	2880	2890	2880	200
578	20240802	095500	56299145	2880	2880	2880	2880	28
579	20240802	095400	56218505	2880	2880	2880	2880	30
580	20240802	095300	56132105	2880	2880	2880	2880	55
581	20240802	095200	55973705	2880	2880	2880	2880	20
582	20240802	095100	55916105	2880	2880	2880	2880	0
583	20240802	095000	55916105	2880	2880	2880	2880	554
584	20240802	094900	54320585	2880	2880	2880	2880	0
585	20240802	094800	54320585	2880	2880	2880	2880	0
586	20240802	094700	54320585	2880	2880	2880	2880	0
587	20240802	094600	54320585	2880	2880	2880	2880	0
588	20240802	094500	54320585	2880	2880	2880	2880	1
589	20240802	094400	54317705	2890	2890	2890	2890	20
590	20240802	094300	54259905	2890	2890	2890	2890	117
591	20240802	094200	53921775	2890	2890	2890	2890	20
592	20240802	094100	53863975	2890	2890	2890	2890	0
593	20240802	094000	53863975	2890	2890	2890	2885	5
594	20240802	093900	53849530	2895	2875	2930	2875	1001
595	20240802	093800	50936270	2880	2880	2880	2880	7
596	20240802	093700	50916110	2875	2875	2875	2875	0
597	20240802	093600	50916110	2875	2875	2875	2875	0
598	20240802	093500	50916110	2875	2875	2875	2875	0
599	20240802	093400	50916110	2875	2875	2875	2875	26
600	20240802	093300	50841360	2875	2870	2875	2870	828
601	20240802	093200	48464310	2870	2870	2870	2870	0
602	20240802	093100	48464310	2870	2870	2870	2870	2
603	20240802	093000	48458570	2860	2860	2860	2860	0
604	20240802	092900	48458570	2860	2860	2860	2860	0
605	20240802	092800	48458570	2860	2860	2860	2860	0
606	20240802	092700	48458570	2860	2860	2860	2860	10
607	20240802	092600	48429970	2860	2860	2860	2860	1011
608	20240802	092500	45538510	2855	2865	2865	2855	535
609	20240802	092400	44006995	2870	2870	2870	2870	10
610	20240802	092300	43978295	2870	2870	2870	2870	0
611	20240802	092200	43978295	2870	2870	2870	2870	30
612	20240802	092100	43892195	2870	2870	2870	2870	50
613	20240802	092000	43748695	2865	2865	2865	2865	0
614	20240802	091900	43748695	2865	2865	2865	2865	22
615	20240802	091800	43685665	2870	2870	2870	2870	107
616	20240802	091700	43378575	2870	2870	2870	2870	39
617	20240802	091600	43266645	2865	2875	2875	2865	973
618	20240802	091500	40474310	2875	2875	2875	2875	450
619	20240802	091400	39180560	2900	2900	2900	2900	0
620	20240802	091300	39180560	2900	2875	2900	2875	667
621	20240802	091200	37257290	2890	2885	2890	2885	2027
622	20240802	091100	31406375	2890	2890	2895	2870	4750
623	20240802	091000	17701700	2895	2905	2905	2895	409
624	20240802	090900	16517505	2900	2900	2900	2900	11
625	20240802	090800	16485605	2905	2905	2905	2905	34
626	20240802	090700	16386835	2925	2925	2925	2925	22
627	20240802	090600	16322485	2920	2920	2920	2920	0
628	20240802	090500	16322485	2920	2900	2920	2900	88
629	20240802	090400	16066230	2885	2885	2885	2885	0
630	20240802	090300	16066230	2885	2895	2895	2885	2289
631	20240802	090200	9458830	2900	2915	2915	2900	135
632	20240802	090100	9067270	2915	2915	2915	2915	288
633	20240802	090000	8227750	2915	2910	2915	2900	2074