KissMeData/160550/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202300	211135060	2705	2705	2705	2705	4175
3	20240802	202200	211135060	2705	2705	2705	2705	0
4	20240802	202100	211135060	2705	2705	2705	2705	0
5	20240802	202000	211135060	2705	2705	2705	2705	0
6	20240802	201900	211135060	2705	2705	2705	2705	0
7	20240802	201800	211135060	2705	2705	2705	2705	0
8	20240802	201700	211135060	2705	2705	2705	2705	0
9	20240802	201600	211135060	2705	2705	2705	2705	0
10	20240802	201500	211135060	2705	2705	2705	2705	0
11	20240802	201400	211135060	2705	2705	2705	2705	0
12	20240802	201300	211135060	2705	2705	2705	2705	0
13	20240802	201200	211135060	2705	2705	2705	2705	0
14	20240802	201100	211135060	2705	2705	2705	2705	0
15	20240802	201000	211135060	2705	2705	2705	2705	0
16	20240802	200900	211135060	2705	2705	2705	2705	0
17	20240802	200800	211135060	2705	2705	2705	2705	0
18	20240802	200700	211135060	2705	2705	2705	2705	0
19	20240802	200600	211135060	2705	2705	2705	2705	0
20	20240802	200500	211135060	2705	2705	2705	2705	0
21	20240802	200400	211135060	2705	2705	2705	2705	0
22	20240802	200300	211135060	2705	2705	2705	2705	0
23	20240802	200200	211135060	2705	2705	2705	2705	0
24	20240802	200100	211135060	2705	2705	2705	2705	0
25	20240802	200000	211135060	2705	2705	2705	2705	0
26	20240802	195900	211135060	2705	2705	2705	2705	0
27	20240802	195800	211135060	2705	2705	2705	2705	0
28	20240802	195700	211135060	2705	2705	2705	2705	0
29	20240802	195600	211135060	2705	2705	2705	2705	0
30	20240802	195500	211135060	2705	2705	2705	2705	0
31	20240802	195400	211135060	2705	2705	2705	2705	0
32	20240802	195300	211135060	2705	2705	2705	2705	4175
33	20240802	195200	211135060	2705	2705	2705	2705	0
34	20240802	195100	211135060	2705	2705	2705	2705	0
35	20240802	195000	211135060	2705	2705	2705	2705	0
36	20240802	194900	211135060	2705	2705	2705	2705	0
37	20240802	194800	211135060	2705	2705	2705	2705	0
38	20240802	194700	211135060	2705	2705	2705	2705	0
39	20240802	194600	211135060	2705	2705	2705	2705	0
40	20240802	194500	211135060	2705	2705	2705	2705	0
41	20240802	194400	211135060	2705	2705	2705	2705	0
42	20240802	194300	211135060	2705	2705	2705	2705	0
43	20240802	194200	211135060	2705	2705	2705	2705	0
44	20240802	194100	211135060	2705	2705	2705	2705	0
45	20240802	194000	211135060	2705	2705	2705	2705	0
46	20240802	193900	211135060	2705	2705	2705	2705	0
47	20240802	193800	211135060	2705	2705	2705	2705	0
48	20240802	193700	211135060	2705	2705	2705	2705	0
49	20240802	193600	211135060	2705	2705	2705	2705	0
50	20240802	193500	211135060	2705	2705	2705	2705	0
51	20240802	193400	211135060	2705	2705	2705	2705	0
52	20240802	193300	211135060	2705	2705	2705	2705	0
53	20240802	193200	211135060	2705	2705	2705	2705	0
54	20240802	193100	211135060	2705	2705	2705	2705	0
55	20240802	193000	211135060	2705	2705	2705	2705	0
56	20240802	192900	211135060	2705	2705	2705	2705	0
57	20240802	192800	211135060	2705	2705	2705	2705	0
58	20240802	192700	211135060	2705	2705	2705	2705	0
59	20240802	192600	211135060	2705	2705	2705	2705	0
60	20240802	192500	211135060	2705	2705	2705	2705	0
61	20240802	192400	211135060	2705	2705	2705	2705	0
62	20240802	192300	211135060	2705	2705	2705	2705	4175
63	20240802	192200	211135060	2705	2705	2705	2705	0
64	20240802	192100	211135060	2705	2705	2705	2705	0
65	20240802	192000	211135060	2705	2705	2705	2705	0
66	20240802	191900	211135060	2705	2705	2705	2705	0
67	20240802	191800	211135060	2705	2705	2705	2705	0
68	20240802	191700	211135060	2705	2705	2705	2705	0
69	20240802	191600	211135060	2705	2705	2705	2705	0
70	20240802	191500	211135060	2705	2705	2705	2705	0
71	20240802	191400	211135060	2705	2705	2705	2705	0
72	20240802	191300	211135060	2705	2705	2705	2705	0
73	20240802	191200	211135060	2705	2705	2705	2705	0
74	20240802	191100	211135060	2705	2705	2705	2705	0
75	20240802	191000	211135060	2705	2705	2705	2705	0
76	20240802	190900	211135060	2705	2705	2705	2705	0
77	20240802	190800	211135060	2705	2705	2705	2705	0
78	20240802	190700	211135060	2705	2705	2705	2705	0
79	20240802	190600	211135060	2705	2705	2705	2705	0
80	20240802	190500	211135060	2705	2705	2705	2705	0
81	20240802	190400	211135060	2705	2705	2705	2705	0
82	20240802	190300	211135060	2705	2705	2705	2705	0
83	20240802	190200	211135060	2705	2705	2705	2705	0
84	20240802	190100	211135060	2705	2705	2705	2705	0
85	20240802	190000	211135060	2705	2705	2705	2705	0
86	20240802	185900	211135060	2705	2705	2705	2705	0
87	20240802	185800	211135060	2705	2705	2705	2705	0
88	20240802	185700	211135060	2705	2705	2705	2705	0
89	20240802	185600	211135060	2705	2705	2705	2705	0
90	20240802	185500	211135060	2705	2705	2705	2705	0
91	20240802	185400	211135060	2705	2705	2705	2705	0
92	20240802	185300	211135060	2705	2705	2705	2705	4175
93	20240802	185200	211135060	2705	2705	2705	2705	0
94	20240802	185100	211135060	2705	2705	2705	2705	0
95	20240802	185000	211135060	2705	2705	2705	2705	0
96	20240802	184900	211135060	2705	2705	2705	2705	0
97	20240802	184800	211135060	2705	2705	2705	2705	0
98	20240802	184700	211135060	2705	2705	2705	2705	0
99	20240802	184600	211135060	2705	2705	2705	2705	0
100	20240802	184500	211135060	2705	2705	2705	2705	0
101	20240802	184400	211135060	2705	2705	2705	2705	0
102	20240802	184300	211135060	2705	2705	2705	2705	0
103	20240802	184200	211135060	2705	2705	2705	2705	0
104	20240802	184100	211135060	2705	2705	2705	2705	0
105	20240802	184000	211135060	2705	2705	2705	2705	0
106	20240802	183900	211135060	2705	2705	2705	2705	0
107	20240802	183800	211135060	2705	2705	2705	2705	0
108	20240802	183700	211135060	2705	2705	2705	2705	0
109	20240802	183600	211135060	2705	2705	2705	2705	0
110	20240802	183500	211135060	2705	2705	2705	2705	0
111	20240802	183400	211135060	2705	2705	2705	2705	0
112	20240802	183300	211135060	2705	2705	2705	2705	0
113	20240802	183200	211135060	2705	2705	2705	2705	0
114	20240802	183100	211135060	2705	2705	2705	2705	0
115	20240802	183000	211135060	2705	2705	2705	2705	0
116	20240802	182900	211135060	2705	2705	2705	2705	0
117	20240802	182800	211135060	2705	2705	2705	2705	0
118	20240802	182700	211135060	2705	2705	2705	2705	0
119	20240802	182600	211135060	2705	2705	2705	2705	0
120	20240802	182500	211135060	2705	2705	2705	2705	0
121	20240802	182400	211135060	2705	2705	2705	2705	0
122	20240802	182300	211135060	2705	2705	2705	2705	4175
123	20240802	182200	211135060	2705	2705	2705	2705	0
124	20240802	182100	211135060	2705	2705	2705	2705	0
125	20240802	182000	211135060	2705	2705	2705	2705	0
126	20240802	181900	211135060	2705	2705	2705	2705	0
127	20240802	181800	211135060	2705	2705	2705	2705	0
128	20240802	181700	211135060	2705	2705	2705	2705	0
129	20240802	181600	211135060	2705	2705	2705	2705	0
130	20240802	181500	211135060	2705	2705	2705	2705	0
131	20240802	181400	211135060	2705	2705	2705	2705	0
132	20240802	181300	211135060	2705	2705	2705	2705	0
133	20240802	181200	211135060	2705	2705	2705	2705	0
134	20240802	181100	211135060	2705	2705	2705	2705	0
135	20240802	181000	211135060	2705	2705	2705	2705	0
136	20240802	180900	211135060	2705	2705	2705	2705	0
137	20240802	180800	211135060	2705	2705	2705	2705	0
138	20240802	180700	211135060	2705	2705	2705	2705	0
139	20240802	180600	211135060	2705	2705	2705	2705	0
140	20240802	180500	211135060	2705	2705	2705	2705	0
141	20240802	180400	211135060	2705	2705	2705	2705	0
142	20240802	180300	211135060	2705	2705	2705	2705	0
143	20240802	180200	211135060	2705	2705	2705	2705	0
144	20240802	180100	211135060	2705	2705	2705	2705	0
145	20240802	180000	211135060	2705	2705	2705	2705	0
146	20240802	175900	211135060	2705	2705	2705	2705	0
147	20240802	175800	211135060	2705	2705	2705	2705	0
148	20240802	175700	211135060	2705	2705	2705	2705	0
149	20240802	175600	211135060	2705	2705	2705	2705	0
150	20240802	175500	211135060	2705	2705	2705	2705	0
151	20240802	175400	211135060	2705	2705	2705	2705	0
152	20240802	175300	211135060	2705	2705	2705	2705	4175
153	20240802	175200	211135060	2705	2705	2705	2705	0
154	20240802	175100	211135060	2705	2705	2705	2705	0
155	20240802	175000	211135060	2705	2705	2705	2705	0
156	20240802	174900	211135060	2705	2705	2705	2705	0
157	20240802	174800	211135060	2705	2705	2705	2705	0
158	20240802	174700	211135060	2705	2705	2705	2705	0
159	20240802	174600	211135060	2705	2705	2705	2705	0
160	20240802	174500	211135060	2705	2705	2705	2705	0
161	20240802	174400	211135060	2705	2705	2705	2705	0
162	20240802	174300	211135060	2705	2705	2705	2705	0
163	20240802	174200	211135060	2705	2705	2705	2705	0
164	20240802	174100	211135060	2705	2705	2705	2705	0
165	20240802	174000	211135060	2705	2705	2705	2705	0
166	20240802	173900	211135060	2705	2705	2705	2705	0
167	20240802	173800	211135060	2705	2705	2705	2705	0
168	20240802	173700	211135060	2705	2705	2705	2705	0
169	20240802	173600	211135060	2705	2705	2705	2705	0
170	20240802	173500	211135060	2705	2705	2705	2705	0
171	20240802	173400	211135060	2705	2705	2705	2705	0
172	20240802	173300	211135060	2705	2705	2705	2705	0
173	20240802	173200	211135060	2705	2705	2705	2705	0
174	20240802	173100	211135060	2705	2705	2705	2705	0
175	20240802	173000	211135060	2705	2705	2705	2705	0
176	20240802	172900	211135060	2705	2705	2705	2705	0
177	20240802	172800	211135060	2705	2705	2705	2705	0
178	20240802	172700	211135060	2705	2705	2705	2705	0
179	20240802	172600	211135060	2705	2705	2705	2705	0
180	20240802	172500	211135060	2705	2705	2705	2705	0
181	20240802	172400	211135060	2705	2705	2705	2705	0
182	20240802	172300	211135060	2705	2705	2705	2705	4175
183	20240802	172200	211135060	2705	2705	2705	2705	0
184	20240802	172100	211135060	2705	2705	2705	2705	0
185	20240802	172000	211135060	2705	2705	2705	2705	0
186	20240802	171900	211135060	2705	2705	2705	2705	0
187	20240802	171800	211135060	2705	2705	2705	2705	0
188	20240802	171700	211135060	2705	2705	2705	2705	0
189	20240802	171600	211135060	2705	2705	2705	2705	0
190	20240802	171500	211135060	2705	2705	2705	2705	0
191	20240802	171400	211135060	2705	2705	2705	2705	0
192	20240802	171300	211135060	2705	2705	2705	2705	0
193	20240802	171200	211135060	2705	2705	2705	2705	0
194	20240802	171100	211135060	2705	2705	2705	2705	0
195	20240802	171000	211135060	2705	2705	2705	2705	0
196	20240802	170900	211135060	2705	2705	2705	2705	0
197	20240802	170800	211135060	2705	2705	2705	2705	0
198	20240802	170700	211135060	2705	2705	2705	2705	0
199	20240802	170600	211135060	2705	2705	2705	2705	0
200	20240802	170500	211135060	2705	2705	2705	2705	0
201	20240802	170400	211135060	2705	2705	2705	2705	0
202	20240802	170300	211135060	2705	2705	2705	2705	0
203	20240802	170200	211135060	2705	2705	2705	2705	0
204	20240802	170100	211135060	2705	2705	2705	2705	0
205	20240802	170000	211135060	2705	2705	2705	2705	0
206	20240802	165900	211135060	2705	2705	2705	2705	0
207	20240802	165800	211135060	2705	2705	2705	2705	0
208	20240802	165700	211135060	2705	2705	2705	2705	0
209	20240802	165600	211135060	2705	2705	2705	2705	0
210	20240802	165500	211135060	2705	2705	2705	2705	0
211	20240802	165400	211135060	2705	2705	2705	2705	0
212	20240802	165300	211135060	2705	2705	2705	2705	4175
213	20240802	165200	211135060	2705	2705	2705	2705	0
214	20240802	165100	211135060	2705	2705	2705	2705	0
215	20240802	165000	211135060	2705	2705	2705	2705	0
216	20240802	164900	211135060	2705	2705	2705	2705	0
217	20240802	164800	211135060	2705	2705	2705	2705	0
218	20240802	164700	211135060	2705	2705	2705	2705	0
219	20240802	164600	211135060	2705	2705	2705	2705	0
220	20240802	164500	211135060	2705	2705	2705	2705	0
221	20240802	164400	211135060	2705	2705	2705	2705	0
222	20240802	164300	211135060	2705	2705	2705	2705	0
223	20240802	164200	211135060	2705	2705	2705	2705	0
224	20240802	164100	211135060	2705	2705	2705	2705	0
225	20240802	164000	211135060	2705	2705	2705	2705	0
226	20240802	163900	211135060	2705	2705	2705	2705	0
227	20240802	163800	211135060	2705	2705	2705	2705	0
228	20240802	163700	211135060	2705	2705	2705	2705	0
229	20240802	163600	211135060	2705	2705	2705	2705	0
230	20240802	163500	211135060	2705	2705	2705	2705	0
231	20240802	163400	211135060	2705	2705	2705	2705	0
232	20240802	163300	211135060	2705	2705	2705	2705	0
233	20240802	163200	211135060	2705	2705	2705	2705	0
234	20240802	163100	211135060	2705	2705	2705	2705	0
235	20240802	163000	211135060	2705	2705	2705	2705	0
236	20240802	162900	211135060	2705	2705	2705	2705	0
237	20240802	162800	211135060	2705	2705	2705	2705	0
238	20240802	162700	211135060	2705	2705	2705	2705	0
239	20240802	162600	211135060	2705	2705	2705	2705	0
240	20240802	162500	211135060	2705	2705	2705	2705	0
241	20240802	162400	211135060	2705	2705	2705	2705	0
242	20240802	162300	211135060	2705	2705	2705	2705	4175
243	20240802	162200	211135060	2705	2705	2705	2705	0
244	20240802	162100	211135060	2705	2705	2705	2705	0
245	20240802	162000	211135060	2705	2705	2705	2705	0
246	20240802	161900	211135060	2705	2705	2705	2705	0
247	20240802	161800	211135060	2705	2705	2705	2705	0
248	20240802	161700	211135060	2705	2705	2705	2705	0
249	20240802	161600	211135060	2705	2705	2705	2705	0
250	20240802	161500	211135060	2705	2705	2705	2705	0
251	20240802	161400	211135060	2705	2705	2705	2705	0
252	20240802	161300	211135060	2705	2705	2705	2705	0
253	20240802	161200	211135060	2705	2705	2705	2705	0
254	20240802	161100	211135060	2705	2705	2705	2705	0
255	20240802	161000	211135060	2705	2705	2705	2705	0
256	20240802	160900	211135060	2705	2705	2705	2705	0
257	20240802	160800	211135060	2705	2705	2705	2705	0
258	20240802	160700	211135060	2705	2705	2705	2705	0
259	20240802	160600	211135060	2705	2705	2705	2705	0
260	20240802	160500	211135060	2705	2705	2705	2705	0
261	20240802	160400	211135060	2705	2705	2705	2705	0
262	20240802	160300	211135060	2705	2705	2705	2705	0
263	20240802	160200	211135060	2705	2705	2705	2705	0
264	20240802	160100	211135060	2705	2705	2705	2705	0
265	20240802	160000	211135060	2705	2705	2705	2705	0
266	20240802	155900	211135060	2705	2705	2705	2705	0
267	20240802	155800	211135060	2705	2705	2705	2705	0
268	20240802	155700	211135060	2705	2705	2705	2705	0
269	20240802	155600	211135060	2705	2705	2705	2705	0
270	20240802	155500	211135060	2705	2705	2705	2705	0
271	20240802	155400	211135060	2705	2705	2705	2705	0
272	20240802	155300	211135060	2705	2705	2705	2705	4175
273	20240802	155200	211135060	2705	2705	2705	2705	0
274	20240802	155100	211135060	2705	2705	2705	2705	0
275	20240802	155000	211135060	2705	2705	2705	2705	0
276	20240802	154900	211135060	2705	2705	2705	2705	0
277	20240802	154800	211135060	2705	2705	2705	2705	0
278	20240802	154700	211135060	2705	2705	2705	2705	0
279	20240802	154600	211135060	2705	2705	2705	2705	0
280	20240802	154500	211135060	2705	2705	2705	2705	0
281	20240802	154400	211135060	2705	2705	2705	2705	0
282	20240802	154300	211135060	2705	2705	2705	2705	0
283	20240802	154200	211135060	2705	2705	2705	2705	0
284	20240802	154100	211135060	2705	2705	2705	2705	0
285	20240802	154000	211135060	2705	2705	2705	2705	0
286	20240802	153900	211135060	2705	2705	2705	2705	0
287	20240802	153800	211135060	2705	2705	2705	2705	0
288	20240802	153700	211135060	2705	2705	2705	2705	0
289	20240802	153600	211135060	2705	2705	2705	2705	0
290	20240802	153500	211135060	2705	2705	2705	2705	0
291	20240802	153400	211135060	2705	2705	2705	2705	0
292	20240802	153300	211135060	2705	2705	2705	2705	0
293	20240802	153200	211135060	2705	2705	2705	2705	0
294	20240802	153100	211135060	2705	2705	2705	2705	0
295	20240802	153000	211135060	2705	2705	2705	2705	4175
296	20240802	152900	199841685	2725	2725	2725	2725	0
297	20240802	152800	199841685	2725	2725	2725	2725	0
298	20240802	152700	199841685	2725	2725	2725	2725	0
299	20240802	152600	199841685	2725	2725	2725	2725	0
300	20240802	152500	199841685	2725	2725	2725	2725	0
301	20240802	152400	199841685	2725	2725	2725	2725	0
302	20240802	152300	199841685	2725	2725	2725	2725	0
303	20240802	152200	199841685	2725	2725	2725	2725	0
304	20240802	152100	199841685	2725	2725	2725	2725	0
305	20240802	152000	199841685	2725	2725	2725	2725	0
306	20240802	151900	199841685	2725	2695	2730	2680	2483
307	20240802	151800	193130700	2695	2695	2695	2695	0
308	20240802	151700	193130700	2695	2695	2695	2695	0
309	20240802	151600	193130700	2695	2695	2695	2695	3
310	20240802	151500	193122615	2695	2690	2695	2675	524
311	20240802	151400	191713005	2690	2690	2690	2690	1
312	20240802	151300	191710315	2670	2670	2670	2670	360
313	20240802	151200	190749115	2690	2690	2690	2690	0
314	20240802	151100	190749115	2690	2690	2690	2690	0
315	20240802	151000	190749115	2690	2690	2690	2690	1
316	20240802	150900	190746425	2690	2685	2690	2685	29
317	20240802	150800	190668555	2665	2695	2695	2665	1032
318	20240802	150700	187917810	2695	2695	2695	2695	0
319	20240802	150600	187917810	2695	2695	2695	2695	1
320	20240802	150500	187915115	2690	2685	2690	2685	501
321	20240802	150400	186567430	2690	2690	2690	2690	0
322	20240802	150300	186567430	2690	2690	2690	2690	0
323	20240802	150200	186567430	2690	2690	2690	2690	1
324	20240802	150100	186564740	2670	2675	2675	2670	5123
325	20240802	150000	172886190	2670	2680	2680	2670	64
326	20240802	145900	172715120	2690	2700	2700	2690	37
327	20240802	145800	172615580	2690	2690	2690	2690	0
328	20240802	145700	172615580	2690	2690	2690	2690	0
329	20240802	145600	172615580	2690	2690	2690	2690	0
330	20240802	145500	172615580	2690	2690	2690	2690	0
331	20240802	145400	172615580	2690	2690	2690	2690	0
332	20240802	145300	172615580	2690	2700	2700	2690	651
333	20240802	145200	170863525	2700	2700	2700	2695	1415
334	20240802	145100	167049335	2705	2690	2705	2690	811
335	20240802	145000	164862875	2670	2690	2690	2670	141
336	20240802	144900	164486385	2665	2665	2665	2665	0
337	20240802	144800	164486385	2665	2670	2680	2665	1008
338	20240802	144700	161788390	2665	2665	2665	2665	0
339	20240802	144600	161788390	2665	2665	2665	2665	8
340	20240802	144500	161767070	2665	2675	2680	2665	493
341	20240802	144400	160449565	2655	2665	2665	2650	201
342	20240802	144300	159914900	2665	2700	2700	2645	5712
343	20240802	144200	144762845	2700	2700	2700	2700	0
344	20240802	144100	144762845	2700	2700	2700	2700	0
345	20240802	144000	144762845	2700	2700	2700	2700	0
346	20240802	143900	144762845	2700	2700	2700	2700	0
347	20240802	143800	144762845	2700	2700	2700	2700	0
348	20240802	143700	144762845	2700	2700	2700	2700	0
349	20240802	143600	144762845	2700	2700	2700	2700	0
350	20240802	143500	144762845	2700	2695	2700	2695	1687
351	20240802	143400	140211465	2695	2675	2695	2675	1542
352	20240802	143300	136078440	2660	2660	2660	2660	0
353	20240802	143200	136078440	2660	2660	2660	2660	120
354	20240802	143100	135759240	2660	2665	2665	2660	3559
355	20240802	143000	126279465	2665	2670	2670	2665	779
356	20240802	142900	124203370	2685	2685	2685	2665	3492
357	20240802	142800	114866800	2690	2690	2690	2690	0
358	20240802	142700	114866800	2690	2690	2690	2690	100
359	20240802	142600	114597800	2705	2705	2705	2705	4
360	20240802	142500	114586980	2690	2690	2690	2690	0
361	20240802	142400	114586980	2690	2685	2690	2685	521
362	20240802	142300	113188090	2690	2690	2690	2690	0
363	20240802	142200	113188090	2690	2690	2690	2690	0
364	20240802	142100	113188090	2690	2690	2690	2690	1751
365	20240802	142000	108477900	2705	2705	2705	2705	5
366	20240802	141900	108464375	2690	2690	2690	2690	407
367	20240802	141800	107369545	2690	2690	2690	2690	9
368	20240802	141700	107345335	2695	2695	2695	2695	0
369	20240802	141600	107345335	2695	2695	2695	2695	10
370	20240802	141500	107318385	2690	2690	2690	2690	0
371	20240802	141400	107318385	2690	2690	2690	2690	3
372	20240802	141300	107310315	2690	2690	2690	2690	0
373	20240802	141200	107310315	2690	2690	2690	2690	187
374	20240802	141100	106807285	2690	2690	2690	2690	0
375	20240802	141000	106807285	2690	2690	2690	2690	0
376	20240802	140900	106807285	2690	2690	2690	2690	0
377	20240802	140800	106807285	2690	2690	2690	2690	0
378	20240802	140700	106807285	2690	2690	2690	2690	0
379	20240802	140600	106807285	2690	2690	2690	2690	89
380	20240802	140500	106567875	2690	2690	2690	2690	0
381	20240802	140400	106567875	2690	2690	2690	2690	0
382	20240802	140300	106567875	2690	2690	2690	2690	1
383	20240802	140200	106565185	2690	2705	2705	2690	521
384	20240802	140100	105161495	2695	2695	2695	2695	0
385	20240802	140000	105161495	2695	2695	2695	2695	0
386	20240802	135900	105161495	2695	2695	2695	2695	0
387	20240802	135800	105161495	2695	2695	2695	2695	0
388	20240802	135700	105161495	2695	2695	2695	2695	0
389	20240802	135600	105161495	2695	2695	2695	2695	0
390	20240802	135500	105161495	2695	2695	2695	2695	0
391	20240802	135400	105161495	2695	2695	2695	2695	0
392	20240802	135300	105161495	2695	2695	2695	2695	157
393	20240802	135200	104738380	2700	2700	2700	2700	0
394	20240802	135100	104738380	2700	2700	2700	2700	0
395	20240802	135000	104738380	2700	2700	2700	2700	0
396	20240802	134900	104738380	2700	2700	2700	2700	158
397	20240802	134800	104311780	2700	2700	2700	2700	0
398	20240802	134700	104311780	2700	2700	2700	2700	0
399	20240802	134600	104311780	2700	2700	2700	2700	1
400	20240802	134500	104309080	2700	2700	2700	2700	142
401	20240802	134400	103925680	2700	2700	2700	2700	0
402	20240802	134300	103925680	2700	2700	2700	2700	0
403	20240802	134200	103925680	2700	2700	2700	2700	282
404	20240802	134100	103164280	2705	2705	2705	2705	0
405	20240802	134000	103164280	2705	2705	2705	2705	0
406	20240802	133900	103164280	2705	2705	2705	2705	1
407	20240802	133800	103161575	2705	2705	2705	2705	5
408	20240802	133700	103148050	2705	2705	2705	2705	0
409	20240802	133600	103148050	2705	2705	2705	2705	90
410	20240802	133500	102904600	2705	2705	2705	2705	0
411	20240802	133400	102904600	2705	2705	2705	2705	0
412	20240802	133300	102904600	2705	2705	2705	2705	24
413	20240802	133200	102839680	2705	2710	2710	2705	7
414	20240802	133100	102820720	2710	2710	2710	2710	0
415	20240802	133000	102820720	2710	2710	2710	2710	0
416	20240802	132900	102820720	2710	2710	2710	2710	0
417	20240802	132800	102820720	2710	2710	2710	2710	0
418	20240802	132700	102820720	2710	2710	2710	2710	0
419	20240802	132600	102820720	2710	2710	2710	2710	2
420	20240802	132500	102815300	2700	2700	2700	2700	0
421	20240802	132400	102815300	2700	2700	2700	2700	0
422	20240802	132300	102815300	2700	2700	2700	2700	0
423	20240802	132200	102815300	2700	2700	2700	2700	0
424	20240802	132100	102815300	2700	2700	2700	2700	38
425	20240802	132000	102712700	2700	2700	2700	2700	257
426	20240802	131900	102018800	2715	2715	2715	2715	0
427	20240802	131800	102018800	2715	2715	2715	2715	0
428	20240802	131700	102018800	2715	2715	2715	2715	1
429	20240802	131600	102016085	2705	2705	2705	2705	0
430	20240802	131500	102016085	2705	2705	2705	2705	0
431	20240802	131400	102016085	2705	2705	2705	2705	0
432	20240802	131300	102016085	2705	2705	2705	2705	0
433	20240802	131200	102016085	2705	2705	2705	2705	0
434	20240802	131100	102016085	2705	2705	2705	2705	0
435	20240802	131000	102016085	2705	2705	2705	2705	0
436	20240802	130900	102016085	2705	2705	2705	2705	0
437	20240802	130800	102016085	2705	2705	2705	2705	0
438	20240802	130700	102016085	2705	2705	2705	2705	206
439	20240802	130600	101458855	2705	2705	2705	2705	94
440	20240802	130500	101204585	2705	2700	2705	2700	2
441	20240802	130400	101199180	2705	2705	2705	2705	1
442	20240802	130300	101196475	2715	2715	2715	2715	0
443	20240802	130200	101196475	2715	2715	2715	2715	0
444	20240802	130100	101196475	2715	2715	2715	2715	19
445	20240802	130000	101144890	2715	2715	2715	2715	0
446	20240802	125900	101144890	2715	2715	2715	2715	0
447	20240802	125800	101144890	2715	2705	2715	2700	2710
448	20240802	125700	93823945	2715	2715	2715	2715	0
449	20240802	125600	93823945	2715	2715	2715	2715	0
450	20240802	125500	93823945	2715	2715	2715	2715	0
451	20240802	125400	93823945	2715	2715	2715	2715	0
452	20240802	125300	93823945	2715	2715	2715	2715	0
453	20240802	125200	93823945	2715	2715	2715	2715	0
454	20240802	125100	93823945	2715	2715	2715	2715	2
455	20240802	125000	93818515	2725	2725	2725	2725	0
456	20240802	124900	93818515	2725	2725	2725	2725	0
457	20240802	124800	93818515	2725	2725	2725	2725	0
458	20240802	124700	93818515	2725	2725	2725	2725	0
459	20240802	124600	93818515	2725	2725	2725	2725	0
460	20240802	124500	93818515	2725	2725	2725	2725	0
461	20240802	124400	93818515	2725	2725	2725	2725	0
462	20240802	124300	93818515	2725	2725	2725	2725	0
463	20240802	124200	93818515	2725	2725	2725	2725	0
464	20240802	124100	93818515	2725	2725	2725	2725	0
465	20240802	124000	93818515	2725	2725	2725	2725	0
466	20240802	123900	93818515	2725	2725	2725	2725	36
467	20240802	123800	93720415	2725	2725	2725	2725	0
468	20240802	123700	93720415	2725	2725	2725	2725	367
469	20240802	123600	92720340	2705	2705	2705	2705	0
470	20240802	123500	92720340	2705	2705	2705	2705	0
471	20240802	123400	92720340	2705	2705	2705	2705	0
472	20240802	123300	92720340	2705	2705	2705	2705	0
473	20240802	123200	92720340	2705	2705	2705	2705	0
474	20240802	123100	92720340	2705	2705	2705	2705	0
475	20240802	123000	92720340	2705	2705	2705	2705	0
476	20240802	122900	92720340	2705	2705	2705	2705	20
477	20240802	122800	92666240	2705	2705	2705	2705	0
478	20240802	122700	92666240	2705	2705	2705	2705	0
479	20240802	122600	92666240	2705	2705	2705	2705	0
480	20240802	122500	92666240	2705	2705	2705	2705	351
481	20240802	122400	91716785	2705	2705	2705	2705	0
482	20240802	122300	91716785	2705	2705	2705	2705	100
483	20240802	122200	91446285	2725	2725	2725	2725	0
484	20240802	122100	91446285	2725	2715	2725	2715	100
485	20240802	122000	91174425	2700	2700	2700	2700	0
486	20240802	121900	91174425	2700	2700	2700	2700	0
487	20240802	121800	91174425	2700	2700	2700	2700	0
488	20240802	121700	91174425	2700	2700	2700	2700	1
489	20240802	121600	91171725	2710	2715	2715	2710	648
490	20240802	121500	89415425	2715	2715	2715	2715	0
491	20240802	121400	89415425	2715	2715	2715	2715	0
492	20240802	121300	89415425	2715	2715	2715	2715	0
493	20240802	121200	89415425	2715	2715	2715	2715	85
494	20240802	121100	89184650	2720	2720	2720	2720	0
495	20240802	121000	89184650	2720	2720	2720	2720	6
496	20240802	120900	89168330	2725	2725	2725	2725	0
497	20240802	120800	89168330	2725	2725	2725	2725	0
498	20240802	120700	89168330	2725	2725	2725	2725	0
499	20240802	120600	89168330	2725	2725	2725	2725	0
500	20240802	120500	89168330	2725	2725	2725	2725	0
501	20240802	120400	89168330	2725	2725	2725	2725	0
502	20240802	120300	89168330	2725	2725	2725	2725	0
503	20240802	120200	89168330	2725	2725	2725	2725	37
504	20240802	120100	89067505	2725	2725	2725	2725	0
505	20240802	120000	89067505	2725	2725	2725	2725	74
506	20240802	115900	88865855	2715	2715	2715	2715	3
507	20240802	115800	88857710	2710	2710	2710	2710	0
508	20240802	115700	88857710	2710	2710	2710	2710	0
509	20240802	115600	88857710	2710	2710	2710	2710	0
510	20240802	115500	88857710	2710	2705	2710	2705	698
511	20240802	115400	86966710	2710	2720	2720	2710	2169
512	20240802	115300	81078130	2720	2720	2720	2720	1999
513	20240802	115200	75640850	2725	2730	2730	2725	36
514	20240802	115100	75542740	2740	2740	2740	2740	0
515	20240802	115000	75542740	2740	2740	2740	2740	0
516	20240802	114900	75542740	2740	2740	2740	2740	0
517	20240802	114800	75542740	2740	2740	2740	2740	0
518	20240802	114700	75542740	2740	2725	2740	2725	10
519	20240802	114600	75515475	2740	2740	2740	2740	0
520	20240802	114500	75515475	2740	2740	2740	2740	0
521	20240802	114400	75515475	2740	2740	2740	2740	2
522	20240802	114300	75509995	2725	2725	2725	2725	0
523	20240802	114200	75509995	2725	2725	2725	2725	0
524	20240802	114100	75509995	2725	2725	2725	2725	0
525	20240802	114000	75509995	2725	2725	2725	2725	7
526	20240802	113900	75490920	2730	2730	2730	2730	0
527	20240802	113800	75490920	2730	2730	2730	2730	1
528	20240802	113700	75488190	2720	2720	2720	2720	55
529	20240802	113600	75338590	2720	2725	2725	2720	4958
530	20240802	113500	61831170	2730	2730	2730	2730	0
531	20240802	113400	61831170	2730	2730	2730	2730	0
532	20240802	113300	61831170	2730	2730	2730	2730	0
533	20240802	113200	61831170	2730	2730	2730	2730	0
534	20240802	113100	61831170	2730	2730	2730	2730	141
535	20240802	113000	61446240	2725	2725	2725	2725	0
536	20240802	112900	61446240	2725	2725	2725	2725	0
537	20240802	112800	61446240	2725	2725	2725	2725	0
538	20240802	112700	61446240	2725	2725	2725	2725	0
539	20240802	112600	61446240	2725	2730	2730	2725	327
540	20240802	112500	60553925	2730	2730	2730	2730	0
541	20240802	112400	60553925	2730	2735	2735	2730	944
542	20240802	112300	57976670	2740	2740	2740	2740	0
543	20240802	112200	57976670	2740	2740	2740	2740	2
544	20240802	112100	57971190	2750	2750	2750	2750	0
545	20240802	112000	57971190	2750	2750	2750	2750	0
546	20240802	111900	57971190	2750	2750	2750	2750	0
547	20240802	111800	57971190	2750	2750	2750	2750	0
548	20240802	111700	57971190	2750	2750	2750	2750	0
549	20240802	111600	57971190	2750	2750	2750	2750	90
550	20240802	111500	57723690	2750	2750	2750	2750	0
551	20240802	111400	57723690	2750	2750	2750	2750	0
552	20240802	111300	57723690	2750	2750	2750	2750	54
553	20240802	111200	57575190	2750	2750	2750	2750	0
554	20240802	111100	57575190	2750	2750	2750	2750	0
555	20240802	111000	57575190	2750	2750	2750	2750	0
556	20240802	110900	57575190	2750	2750	2750	2750	502
557	20240802	110800	56194690	2750	2750	2750	2750	0
558	20240802	110700	56194690	2750	2750	2750	2750	0
559	20240802	110600	56194690	2750	2750	2750	2750	0
560	20240802	110500	56194690	2750	2750	2750	2750	0
561	20240802	110400	56194690	2750	2750	2750	2750	0
562	20240802	110300	56194690	2750	2750	2750	2750	0
563	20240802	110200	56194690	2750	2750	2750	2750	0
564	20240802	110100	56194690	2750	2750	2750	2750	0
565	20240802	110000	56194690	2750	2750	2750	2750	0
566	20240802	105900	56194690	2750	2750	2750	2750	0
567	20240802	105800	56194690	2750	2750	2750	2750	0
568	20240802	105700	56194690	2750	2750	2750	2750	0
569	20240802	105600	56194690	2750	2750	2750	2750	0
570	20240802	105500	56194690	2750	2750	2750	2750	0
571	20240802	105400	56194690	2750	2750	2750	2750	0
572	20240802	105300	56194690	2750	2750	2750	2750	0
573	20240802	105200	56194690	2750	2750	2750	2750	0
574	20240802	105100	56194690	2750	2750	2750	2750	0
575	20240802	105000	56194690	2750	2750	2750	2750	0
576	20240802	104900	56194690	2750	2750	2750	2750	0
577	20240802	104800	56194690	2750	2750	2750	2750	1
578	20240802	104700	56191940	2745	2745	2745	2745	0
579	20240802	104600	56191940	2745	2745	2745	2745	0
580	20240802	104500	56191940	2745	2745	2745	2745	0
581	20240802	104400	56191940	2745	2745	2745	2745	30
582	20240802	104300	56109590	2745	2745	2745	2745	1000
583	20240802	104200	53364590	2745	2745	2745	2745	0
584	20240802	104100	53364590	2745	2745	2745	2745	0
585	20240802	104000	53364590	2745	2745	2745	2745	11
586	20240802	103900	53334395	2745	2745	2745	2745	14
587	20240802	103800	53295965	2745	2745	2745	2745	0
588	20240802	103700	53295965	2745	2745	2745	2745	0
589	20240802	103600	53295965	2745	2745	2745	2745	0
590	20240802	103500	53295965	2745	2745	2745	2745	1
591	20240802	103400	53293220	2745	2745	2745	2745	0
592	20240802	103300	53293220	2745	2750	2750	2745	15
593	20240802	103200	53251975	2750	2750	2750	2750	0
594	20240802	103100	53251975	2750	2750	2750	2750	0
595	20240802	103000	53251975	2750	2750	2750	2750	1
596	20240802	102900	53249225	2755	2755	2755	2755	0
597	20240802	102800	53249225	2755	2755	2755	2755	1
598	20240802	102700	53246470	2750	2750	2750	2750	0
599	20240802	102600	53246470	2750	2750	2750	2750	60
600	20240802	102500	53081470	2750	2750	2750	2750	0
601	20240802	102400	53081470	2750	2745	2750	2745	346
602	20240802	102300	52130810	2745	2745	2745	2745	1
603	20240802	102200	52128065	2730	2730	2730	2730	0
604	20240802	102100	52128065	2730	2730	2730	2730	0
605	20240802	102000	52128065	2730	2730	2730	2730	0
606	20240802	101900	52128065	2730	2730	2730	2730	0
607	20240802	101800	52128065	2730	2730	2730	2730	0
608	20240802	101700	52128065	2730	2730	2730	2730	30
609	20240802	101600	52046165	2745	2745	2745	2745	0
610	20240802	101500	52046165	2745	2745	2745	2745	0
611	20240802	101400	52046165	2745	2745	2745	2745	1
612	20240802	101300	52043420	2740	2740	2740	2740	0
613	20240802	101200	52043420	2740	2740	2740	2740	0
614	20240802	101100	52043420	2740	2740	2740	2740	19
615	20240802	101000	51991360	2745	2745	2745	2745	0
616	20240802	100900	51991360	2745	2725	2745	2725	6
617	20240802	100800	51974910	2720	2720	2720	2720	0
618	20240802	100700	51974910	2720	2720	2720	2720	0
619	20240802	100600	51974910	2720	2730	2730	2720	4407
620	20240802	100500	39986870	2735	2740	2740	2735	597
621	20240802	100400	38354050	2745	2735	2745	2735	5
622	20240802	100300	38340365	2745	2740	2745	2740	808
623	20240802	100200	36126440	2740	2730	2740	2730	1251
624	20240802	100100	32708510	2730	2730	2730	2730	150
625	20240802	100000	32299010	2740	2735	2740	2735	106
626	20240802	095900	32009095	2735	2740	2740	2735	53
627	20240802	095800	31864125	2720	2725	2725	2720	348
628	20240802	095700	30917535	2740	2740	2740	2740	5
629	20240802	095600	30903835	2740	2740	2740	2740	15
630	20240802	095500	30862735	2720	2720	2720	2720	0
631	20240802	095400	30862735	2720	2720	2720	2720	0
632	20240802	095300	30862735	2720	2720	2720	2720	21
633	20240802	095200	30805615	2735	2740	2740	2735	582
634	20240802	095100	29211845	2720	2725	2725	2720	201
635	20240802	095000	28665120	2725	2730	2730	2725	550
636	20240802	094900	27166120	2735	2735	2735	2735	0
637	20240802	094800	27166120	2735	2735	2735	2735	50
638	20240802	094700	27029370	2740	2740	2740	2740	0
639	20240802	094600	27029370	2740	2740	2740	2740	0
640	20240802	094500	27029370	2740	2740	2740	2740	0
641	20240802	094400	27029370	2740	2740	2740	2740	0
642	20240802	094300	27029370	2740	2740	2740	2740	0
643	20240802	094200	27029370	2740	2740	2740	2740	40
644	20240802	094100	26919770	2740	2740	2740	2740	0
645	20240802	094000	26919770	2740	2740	2740	2740	0
646	20240802	093900	26919770	2740	2740	2740	2740	36
647	20240802	093800	26821130	2740	2740	2740	2740	1
648	20240802	093700	26818390	2740	2740	2740	2740	11
649	20240802	093600	26788250	2740	2740	2740	2740	3
650	20240802	093500	26780030	2745	2745	2745	2745	0
651	20240802	093400	26780030	2745	2745	2745	2745	381
652	20240802	093300	25734185	2725	2725	2725	2720	2077
653	20240802	093200	20083120	2735	2755	2765	2735	47
654	20240802	093100	19953680	2755	2730	2765	2730	888
655	20240802	093000	17523705	2725	2740	2740	2725	20
656	20240802	092900	17469170	2770	2725	2770	2725	7
657	20240802	092800	17449930	2710	2710	2710	2710	0
658	20240802	092700	17449930	2710	2755	2755	2710	800
659	20240802	092600	15270980	2785	2785	2785	2785	0
660	20240802	092500	15270980	2785	2785	2785	2785	0
661	20240802	092400	15270980	2785	2785	2785	2785	0
662	20240802	092300	15270980	2785	2785	2785	2785	0
663	20240802	092200	15270980	2785	2785	2785	2785	0
664	20240802	092100	15270980	2785	2785	2785	2785	0
665	20240802	092000	15270980	2785	2785	2785	2785	0
666	20240802	091900	15270980	2785	2730	2785	2730	1069
667	20240802	091800	12300405	2770	2770	2770	2770	10
668	20240802	091700	12272705	2780	2780	2780	2780	0
669	20240802	091600	12272705	2780	2780	2780	2780	0
670	20240802	091500	12272705	2780	2785	2785	2740	95
671	20240802	091400	12011990	2785	2785	2785	2785	0
672	20240802	091300	12011990	2785	2785	2785	2785	1
673	20240802	091200	12009205	2790	2790	2790	2790	0
674	20240802	091100	12009205	2790	2790	2790	2790	187
675	20240802	091000	11487475	2785	2785	2785	2785	1
676	20240802	090900	11484690	2790	2790	2790	2790	72
677	20240802	090800	11283810	2790	2785	2790	2785	215
678	20240802	090700	10684830	2790	2790	2790	2790	0
679	20240802	090600	10684830	2790	2785	2790	2785	90
680	20240802	090500	10433950	2785	2785	2785	2785	360
681	20240802	090400	9431350	2785	2785	2785	2785	1
682	20240802	090300	9428565	2770	2760	2770	2760	443
683	20240802	090200	8201545	2760	2760	2760	2760	500
684	20240802	090100	6821545	2760	2750	2760	2750	900
685	20240802	090000	4343835	2760	2710	2785	2710	1601