KissMeData/187270/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202700	147683935	4120	4120	4120	4120	571
3	20240802	202600	147683935	4120	4120	4120	4120	0
4	20240802	202500	147683935	4120	4120	4120	4120	0
5	20240802	202400	147683935	4120	4120	4120	4120	0
6	20240802	202300	147683935	4120	4120	4120	4120	0
7	20240802	202200	147683935	4120	4120	4120	4120	0
8	20240802	202100	147683935	4120	4120	4120	4120	0
9	20240802	202000	147683935	4120	4120	4120	4120	0
10	20240802	201900	147683935	4120	4120	4120	4120	0
11	20240802	201800	147683935	4120	4120	4120	4120	0
12	20240802	201700	147683935	4120	4120	4120	4120	0
13	20240802	201600	147683935	4120	4120	4120	4120	0
14	20240802	201500	147683935	4120	4120	4120	4120	0
15	20240802	201400	147683935	4120	4120	4120	4120	0
16	20240802	201300	147683935	4120	4120	4120	4120	0
17	20240802	201200	147683935	4120	4120	4120	4120	0
18	20240802	201100	147683935	4120	4120	4120	4120	0
19	20240802	201000	147683935	4120	4120	4120	4120	0
20	20240802	200900	147683935	4120	4120	4120	4120	0
21	20240802	200800	147683935	4120	4120	4120	4120	0
22	20240802	200700	147683935	4120	4120	4120	4120	0
23	20240802	200600	147683935	4120	4120	4120	4120	0
24	20240802	200500	147683935	4120	4120	4120	4120	0
25	20240802	200400	147683935	4120	4120	4120	4120	0
26	20240802	200300	147683935	4120	4120	4120	4120	0
27	20240802	200200	147683935	4120	4120	4120	4120	0
28	20240802	200100	147683935	4120	4120	4120	4120	0
29	20240802	200000	147683935	4120	4120	4120	4120	0
30	20240802	195900	147683935	4120	4120	4120	4120	0
31	20240802	195800	147683935	4120	4120	4120	4120	0
32	20240802	195700	147683935	4120	4120	4120	4120	571
33	20240802	195600	147683935	4120	4120	4120	4120	0
34	20240802	195500	147683935	4120	4120	4120	4120	0
35	20240802	195400	147683935	4120	4120	4120	4120	0
36	20240802	195300	147683935	4120	4120	4120	4120	0
37	20240802	195200	147683935	4120	4120	4120	4120	0
38	20240802	195100	147683935	4120	4120	4120	4120	0
39	20240802	195000	147683935	4120	4120	4120	4120	0
40	20240802	194900	147683935	4120	4120	4120	4120	0
41	20240802	194800	147683935	4120	4120	4120	4120	0
42	20240802	194700	147683935	4120	4120	4120	4120	0
43	20240802	194600	147683935	4120	4120	4120	4120	0
44	20240802	194500	147683935	4120	4120	4120	4120	0
45	20240802	194400	147683935	4120	4120	4120	4120	0
46	20240802	194300	147683935	4120	4120	4120	4120	0
47	20240802	194200	147683935	4120	4120	4120	4120	0
48	20240802	194100	147683935	4120	4120	4120	4120	0
49	20240802	194000	147683935	4120	4120	4120	4120	0
50	20240802	193900	147683935	4120	4120	4120	4120	0
51	20240802	193800	147683935	4120	4120	4120	4120	0
52	20240802	193700	147683935	4120	4120	4120	4120	0
53	20240802	193600	147683935	4120	4120	4120	4120	0
54	20240802	193500	147683935	4120	4120	4120	4120	0
55	20240802	193400	147683935	4120	4120	4120	4120	0
56	20240802	193300	147683935	4120	4120	4120	4120	0
57	20240802	193200	147683935	4120	4120	4120	4120	0
58	20240802	193100	147683935	4120	4120	4120	4120	0
59	20240802	193000	147683935	4120	4120	4120	4120	0
60	20240802	192900	147683935	4120	4120	4120	4120	0
61	20240802	192800	147683935	4120	4120	4120	4120	0
62	20240802	192700	147683935	4120	4120	4120	4120	571
63	20240802	192600	147683935	4120	4120	4120	4120	0
64	20240802	192500	147683935	4120	4120	4120	4120	0
65	20240802	192400	147683935	4120	4120	4120	4120	0
66	20240802	192300	147683935	4120	4120	4120	4120	0
67	20240802	192200	147683935	4120	4120	4120	4120	0
68	20240802	192100	147683935	4120	4120	4120	4120	0
69	20240802	192000	147683935	4120	4120	4120	4120	0
70	20240802	191900	147683935	4120	4120	4120	4120	0
71	20240802	191800	147683935	4120	4120	4120	4120	0
72	20240802	191700	147683935	4120	4120	4120	4120	0
73	20240802	191600	147683935	4120	4120	4120	4120	0
74	20240802	191500	147683935	4120	4120	4120	4120	0
75	20240802	191400	147683935	4120	4120	4120	4120	0
76	20240802	191300	147683935	4120	4120	4120	4120	0
77	20240802	191200	147683935	4120	4120	4120	4120	0
78	20240802	191100	147683935	4120	4120	4120	4120	0
79	20240802	191000	147683935	4120	4120	4120	4120	0
80	20240802	190900	147683935	4120	4120	4120	4120	0
81	20240802	190800	147683935	4120	4120	4120	4120	0
82	20240802	190700	147683935	4120	4120	4120	4120	0
83	20240802	190600	147683935	4120	4120	4120	4120	0
84	20240802	190500	147683935	4120	4120	4120	4120	0
85	20240802	190400	147683935	4120	4120	4120	4120	0
86	20240802	190300	147683935	4120	4120	4120	4120	0
87	20240802	190200	147683935	4120	4120	4120	4120	0
88	20240802	190100	147683935	4120	4120	4120	4120	0
89	20240802	190000	147683935	4120	4120	4120	4120	0
90	20240802	185900	147683935	4120	4120	4120	4120	0
91	20240802	185800	147683935	4120	4120	4120	4120	0
92	20240802	185700	147683935	4120	4120	4120	4120	571
93	20240802	185600	147683935	4120	4120	4120	4120	0
94	20240802	185500	147683935	4120	4120	4120	4120	0
95	20240802	185400	147683935	4120	4120	4120	4120	0
96	20240802	185300	147683935	4120	4120	4120	4120	0
97	20240802	185200	147683935	4120	4120	4120	4120	0
98	20240802	185100	147683935	4120	4120	4120	4120	0
99	20240802	185000	147683935	4120	4120	4120	4120	0
100	20240802	184900	147683935	4120	4120	4120	4120	0
101	20240802	184800	147683935	4120	4120	4120	4120	0
102	20240802	184700	147683935	4120	4120	4120	4120	0
103	20240802	184600	147683935	4120	4120	4120	4120	0
104	20240802	184500	147683935	4120	4120	4120	4120	0
105	20240802	184400	147683935	4120	4120	4120	4120	0
106	20240802	184300	147683935	4120	4120	4120	4120	0
107	20240802	184200	147683935	4120	4120	4120	4120	0
108	20240802	184100	147683935	4120	4120	4120	4120	0
109	20240802	184000	147683935	4120	4120	4120	4120	0
110	20240802	183900	147683935	4120	4120	4120	4120	0
111	20240802	183800	147683935	4120	4120	4120	4120	0
112	20240802	183700	147683935	4120	4120	4120	4120	0
113	20240802	183600	147683935	4120	4120	4120	4120	0
114	20240802	183500	147683935	4120	4120	4120	4120	0
115	20240802	183400	147683935	4120	4120	4120	4120	0
116	20240802	183300	147683935	4120	4120	4120	4120	0
117	20240802	183200	147683935	4120	4120	4120	4120	0
118	20240802	183100	147683935	4120	4120	4120	4120	0
119	20240802	183000	147683935	4120	4120	4120	4120	0
120	20240802	182900	147683935	4120	4120	4120	4120	0
121	20240802	182800	147683935	4120	4120	4120	4120	0
122	20240802	182700	147683935	4120	4120	4120	4120	571
123	20240802	182600	147683935	4120	4120	4120	4120	0
124	20240802	182500	147683935	4120	4120	4120	4120	0
125	20240802	182400	147683935	4120	4120	4120	4120	0
126	20240802	182300	147683935	4120	4120	4120	4120	0
127	20240802	182200	147683935	4120	4120	4120	4120	0
128	20240802	182100	147683935	4120	4120	4120	4120	0
129	20240802	182000	147683935	4120	4120	4120	4120	0
130	20240802	181900	147683935	4120	4120	4120	4120	0
131	20240802	181800	147683935	4120	4120	4120	4120	0
132	20240802	181700	147683935	4120	4120	4120	4120	0
133	20240802	181600	147683935	4120	4120	4120	4120	0
134	20240802	181500	147683935	4120	4120	4120	4120	0
135	20240802	181400	147683935	4120	4120	4120	4120	0
136	20240802	181300	147683935	4120	4120	4120	4120	0
137	20240802	181200	147683935	4120	4120	4120	4120	0
138	20240802	181100	147683935	4120	4120	4120	4120	0
139	20240802	181000	147683935	4120	4120	4120	4120	0
140	20240802	180900	147683935	4120	4120	4120	4120	0
141	20240802	180800	147683935	4120	4120	4120	4120	0
142	20240802	180700	147683935	4120	4120	4120	4120	0
143	20240802	180600	147683935	4120	4120	4120	4120	0
144	20240802	180500	147683935	4120	4120	4120	4120	0
145	20240802	180400	147683935	4120	4120	4120	4120	0
146	20240802	180300	147683935	4120	4120	4120	4120	0
147	20240802	180200	147683935	4120	4120	4120	4120	0
148	20240802	180100	147683935	4120	4120	4120	4120	0
149	20240802	180000	147683935	4120	4120	4120	4120	0
150	20240802	175900	147683935	4120	4120	4120	4120	0
151	20240802	175800	147683935	4120	4120	4120	4120	0
152	20240802	175700	147683935	4120	4120	4120	4120	571
153	20240802	175600	147683935	4120	4120	4120	4120	0
154	20240802	175500	147683935	4120	4120	4120	4120	0
155	20240802	175400	147683935	4120	4120	4120	4120	0
156	20240802	175300	147683935	4120	4120	4120	4120	0
157	20240802	175200	147683935	4120	4120	4120	4120	0
158	20240802	175100	147683935	4120	4120	4120	4120	0
159	20240802	175000	147683935	4120	4120	4120	4120	0
160	20240802	174900	147683935	4120	4120	4120	4120	0
161	20240802	174800	147683935	4120	4120	4120	4120	0
162	20240802	174700	147683935	4120	4120	4120	4120	0
163	20240802	174600	147683935	4120	4120	4120	4120	0
164	20240802	174500	147683935	4120	4120	4120	4120	0
165	20240802	174400	147683935	4120	4120	4120	4120	0
166	20240802	174300	147683935	4120	4120	4120	4120	0
167	20240802	174200	147683935	4120	4120	4120	4120	0
168	20240802	174100	147683935	4120	4120	4120	4120	0
169	20240802	174000	147683935	4120	4120	4120	4120	0
170	20240802	173900	147683935	4120	4120	4120	4120	0
171	20240802	173800	147683935	4120	4120	4120	4120	0
172	20240802	173700	147683935	4120	4120	4120	4120	0
173	20240802	173600	147683935	4120	4120	4120	4120	0
174	20240802	173500	147683935	4120	4120	4120	4120	0
175	20240802	173400	147683935	4120	4120	4120	4120	0
176	20240802	173300	147683935	4120	4120	4120	4120	0
177	20240802	173200	147683935	4120	4120	4120	4120	0
178	20240802	173100	147683935	4120	4120	4120	4120	0
179	20240802	173000	147683935	4120	4120	4120	4120	0
180	20240802	172900	147683935	4120	4120	4120	4120	0
181	20240802	172800	147683935	4120	4120	4120	4120	0
182	20240802	172700	147683935	4120	4120	4120	4120	571
183	20240802	172600	147683935	4120	4120	4120	4120	0
184	20240802	172500	147683935	4120	4120	4120	4120	0
185	20240802	172400	147683935	4120	4120	4120	4120	0
186	20240802	172300	147683935	4120	4120	4120	4120	0
187	20240802	172200	147683935	4120	4120	4120	4120	0
188	20240802	172100	147683935	4120	4120	4120	4120	0
189	20240802	172000	147683935	4120	4120	4120	4120	0
190	20240802	171900	147683935	4120	4120	4120	4120	0
191	20240802	171800	147683935	4120	4120	4120	4120	0
192	20240802	171700	147683935	4120	4120	4120	4120	0
193	20240802	171600	147683935	4120	4120	4120	4120	0
194	20240802	171500	147683935	4120	4120	4120	4120	0
195	20240802	171400	147683935	4120	4120	4120	4120	0
196	20240802	171300	147683935	4120	4120	4120	4120	0
197	20240802	171200	147683935	4120	4120	4120	4120	0
198	20240802	171100	147683935	4120	4120	4120	4120	0
199	20240802	171000	147683935	4120	4120	4120	4120	0
200	20240802	170900	147683935	4120	4120	4120	4120	0
201	20240802	170800	147683935	4120	4120	4120	4120	0
202	20240802	170700	147683935	4120	4120	4120	4120	0
203	20240802	170600	147683935	4120	4120	4120	4120	0
204	20240802	170500	147683935	4120	4120	4120	4120	0
205	20240802	170400	147683935	4120	4120	4120	4120	0
206	20240802	170300	147683935	4120	4120	4120	4120	0
207	20240802	170200	147683935	4120	4120	4120	4120	0
208	20240802	170100	147683935	4120	4120	4120	4120	0
209	20240802	170000	147683935	4120	4120	4120	4120	0
210	20240802	165900	147683935	4120	4120	4120	4120	0
211	20240802	165800	147683935	4120	4120	4120	4120	0
212	20240802	165700	147683935	4120	4120	4120	4120	571
213	20240802	165600	147683935	4120	4120	4120	4120	0
214	20240802	165500	147683935	4120	4120	4120	4120	0
215	20240802	165400	147683935	4120	4120	4120	4120	0
216	20240802	165300	147683935	4120	4120	4120	4120	0
217	20240802	165200	147683935	4120	4120	4120	4120	0
218	20240802	165100	147683935	4120	4120	4120	4120	0
219	20240802	165000	147683935	4120	4120	4120	4120	0
220	20240802	164900	147683935	4120	4120	4120	4120	0
221	20240802	164800	147683935	4120	4120	4120	4120	0
222	20240802	164700	147683935	4120	4120	4120	4120	0
223	20240802	164600	147683935	4120	4120	4120	4120	0
224	20240802	164500	147683935	4120	4120	4120	4120	0
225	20240802	164400	147683935	4120	4120	4120	4120	0
226	20240802	164300	147683935	4120	4120	4120	4120	0
227	20240802	164200	147683935	4120	4120	4120	4120	0
228	20240802	164100	147683935	4120	4120	4120	4120	0
229	20240802	164000	147683935	4120	4120	4120	4120	0
230	20240802	163900	147683935	4120	4120	4120	4120	0
231	20240802	163800	147683935	4120	4120	4120	4120	0
232	20240802	163700	147683935	4120	4120	4120	4120	0
233	20240802	163600	147683935	4120	4120	4120	4120	0
234	20240802	163500	147683935	4120	4120	4120	4120	0
235	20240802	163400	147683935	4120	4120	4120	4120	0
236	20240802	163300	147683935	4120	4120	4120	4120	0
237	20240802	163200	147683935	4120	4120	4120	4120	0
238	20240802	163100	147683935	4120	4120	4120	4120	0
239	20240802	163000	147683935	4120	4120	4120	4120	0
240	20240802	162900	147683935	4120	4120	4120	4120	0
241	20240802	162800	147683935	4120	4120	4120	4120	0
242	20240802	162700	147683935	4120	4120	4120	4120	571
243	20240802	162600	147683935	4120	4120	4120	4120	0
244	20240802	162500	147683935	4120	4120	4120	4120	0
245	20240802	162400	147683935	4120	4120	4120	4120	0
246	20240802	162300	147683935	4120	4120	4120	4120	0
247	20240802	162200	147683935	4120	4120	4120	4120	0
248	20240802	162100	147683935	4120	4120	4120	4120	0
249	20240802	162000	147683935	4120	4120	4120	4120	0
250	20240802	161900	147683935	4120	4120	4120	4120	0
251	20240802	161800	147683935	4120	4120	4120	4120	0
252	20240802	161700	147683935	4120	4120	4120	4120	0
253	20240802	161600	147683935	4120	4120	4120	4120	0
254	20240802	161500	147683935	4120	4120	4120	4120	0
255	20240802	161400	147683935	4120	4120	4120	4120	0
256	20240802	161300	147683935	4120	4120	4120	4120	0
257	20240802	161200	147683935	4120	4120	4120	4120	0
258	20240802	161100	147683935	4120	4120	4120	4120	0
259	20240802	161000	147683935	4120	4120	4120	4120	0
260	20240802	160900	147683935	4120	4120	4120	4120	0
261	20240802	160800	147683935	4120	4120	4120	4120	0
262	20240802	160700	147683935	4120	4120	4120	4120	0
263	20240802	160600	147683935	4120	4120	4120	4120	0
264	20240802	160500	147683935	4120	4120	4120	4120	0
265	20240802	160400	147683935	4120	4120	4120	4120	0
266	20240802	160300	147683935	4120	4120	4120	4120	0
267	20240802	160200	147683935	4120	4120	4120	4120	0
268	20240802	160100	147683935	4120	4120	4120	4120	0
269	20240802	160000	147683935	4120	4120	4120	4120	0
270	20240802	155900	147683935	4120	4120	4120	4120	0
271	20240802	155800	147683935	4120	4120	4120	4120	0
272	20240802	155700	147683935	4120	4120	4120	4120	571
273	20240802	155600	147683935	4120	4120	4120	4120	0
274	20240802	155500	147683935	4120	4120	4120	4120	0
275	20240802	155400	147683935	4120	4120	4120	4120	0
276	20240802	155300	147683935	4120	4120	4120	4120	0
277	20240802	155200	147683935	4120	4120	4120	4120	0
278	20240802	155100	147683935	4120	4120	4120	4120	0
279	20240802	155000	147683935	4120	4120	4120	4120	0
280	20240802	154900	147683935	4120	4120	4120	4120	0
281	20240802	154800	147683935	4120	4120	4120	4120	0
282	20240802	154700	147683935	4120	4120	4120	4120	0
283	20240802	154600	147683935	4120	4120	4120	4120	0
284	20240802	154500	147683935	4120	4120	4120	4120	0
285	20240802	154400	147683935	4120	4120	4120	4120	0
286	20240802	154300	147683935	4120	4120	4120	4120	0
287	20240802	154200	147683935	4120	4120	4120	4120	0
288	20240802	154100	147683935	4120	4120	4120	4120	0
289	20240802	154000	147683935	4120	4120	4120	4120	0
290	20240802	153900	147683935	4120	4120	4120	4120	0
291	20240802	153800	147683935	4120	4120	4120	4120	0
292	20240802	153700	147683935	4120	4120	4120	4120	0
293	20240802	153600	147683935	4120	4120	4120	4120	0
294	20240802	153500	147683935	4120	4120	4120	4120	0
295	20240802	153400	147683935	4120	4120	4120	4120	0
296	20240802	153300	147683935	4120	4120	4120	4120	0
297	20240802	153200	147683935	4120	4120	4120	4120	0
298	20240802	153100	147683935	4120	4120	4120	4120	0
299	20240802	153000	147683935	4120	4120	4120	4120	571
300	20240802	152900	145331415	4120	4120	4120	4120	0
301	20240802	152800	145331415	4120	4120	4120	4120	0
302	20240802	152700	145331415	4120	4120	4120	4120	0
303	20240802	152600	145331415	4120	4120	4120	4120	0
304	20240802	152500	145331415	4120	4120	4120	4120	0
305	20240802	152400	145331415	4120	4120	4120	4120	0
306	20240802	152300	145331415	4120	4120	4120	4120	0
307	20240802	152200	145331415	4120	4120	4120	4120	0
308	20240802	152100	145331415	4120	4120	4120	4120	0
309	20240802	152000	145331415	4120	4120	4120	4120	0
310	20240802	151900	145331415	4120	4125	4125	4120	246
311	20240802	151800	144317640	4125	4125	4125	4125	300
312	20240802	151700	143080140	4140	4140	4140	4140	0
313	20240802	151600	143080140	4140	4140	4140	4140	60
314	20240802	151500	142831740	4140	4140	4140	4140	1
315	20240802	151400	142827600	4125	4125	4125	4125	281
316	20240802	151300	141668475	4140	4125	4140	4125	51
317	20240802	151200	141458085	4145	4145	4145	4145	0
318	20240802	151100	141458085	4145	4145	4145	4145	0
319	20240802	151000	141458085	4145	4145	4145	4145	0
320	20240802	150900	141458085	4145	4145	4145	4145	0
321	20240802	150800	141458085	4145	4145	4145	4145	0
322	20240802	150700	141458085	4145	4145	4145	4145	0
323	20240802	150600	141458085	4145	4145	4145	4145	241
324	20240802	150500	140459140	4145	4145	4145	4145	30
325	20240802	150400	140334790	4145	4145	4145	4145	0
326	20240802	150300	140334790	4145	4145	4145	4145	0
327	20240802	150200	140334790	4145	4145	4145	4145	0
328	20240802	150100	140334790	4145	4145	4145	4145	0
329	20240802	150000	140334790	4145	4145	4145	4145	14
330	20240802	145900	140276760	4125	4125	4125	4125	0
331	20240802	145800	140276760	4125	4125	4125	4125	299
332	20240802	145700	139043385	4145	4145	4145	4145	0
333	20240802	145600	139043385	4145	4145	4145	4145	12
334	20240802	145500	138993645	4125	4125	4125	4125	0
335	20240802	145400	138993645	4125	4125	4125	4125	0
336	20240802	145300	138993645	4125	4125	4125	4125	0
337	20240802	145200	138993645	4125	4125	4125	4125	0
338	20240802	145100	138993645	4125	4125	4125	4125	0
339	20240802	145000	138993645	4125	4125	4125	4125	0
340	20240802	144900	138993645	4125	4125	4125	4125	0
341	20240802	144800	138993645	4125	4125	4125	4125	0
342	20240802	144700	138993645	4125	4125	4125	4125	0
343	20240802	144600	138993645	4125	4125	4125	4125	0
344	20240802	144500	138993645	4125	4125	4125	4125	0
345	20240802	144400	138993645	4125	4125	4125	4125	0
346	20240802	144300	138993645	4125	4125	4125	4125	0
347	20240802	144200	138993645	4125	4125	4125	4125	30
348	20240802	144100	138869895	4110	4110	4110	4110	2162
349	20240802	144000	129984075	4110	4110	4110	4110	1517
350	20240802	143900	123749205	4110	4110	4110	4110	0
351	20240802	143800	123749205	4110	4125	4125	4110	3001
352	20240802	143700	111407145	4130	4130	4130	4130	1
353	20240802	143600	111403015	4120	4145	4145	4120	4179
354	20240802	143500	94126050	4150	4150	4150	4150	0
355	20240802	143400	94126050	4150	4150	4150	4150	0
356	20240802	143300	94126050	4150	4150	4150	4150	348
357	20240802	143200	92681850	4150	4150	4150	4150	100
358	20240802	143100	92266850	4165	4165	4165	4165	0
359	20240802	143000	92266850	4165	4165	4165	4165	10
360	20240802	142900	92225200	4165	4165	4165	4165	12
361	20240802	142800	92175220	4155	4155	4155	4155	964
362	20240802	142700	88169800	4160	4160	4160	4160	0
363	20240802	142600	88169800	4160	4160	4160	4160	0
364	20240802	142500	88169800	4160	4160	4160	4160	0
365	20240802	142400	88169800	4160	4160	4160	4160	0
366	20240802	142300	88169800	4160	4160	4160	4160	0
367	20240802	142200	88169800	4160	4160	4160	4160	0
368	20240802	142100	88169800	4160	4160	4160	4160	0
369	20240802	142000	88169800	4160	4160	4160	4160	0
370	20240802	141900	88169800	4160	4160	4160	4160	0
371	20240802	141800	88169800	4160	4160	4160	4160	0
372	20240802	141700	88169800	4160	4160	4160	4160	0
373	20240802	141600	88169800	4160	4160	4160	4160	0
374	20240802	141500	88169800	4160	4160	4160	4160	0
375	20240802	141400	88169800	4160	4165	4165	4160	510
376	20240802	141300	86048140	4165	4165	4165	4165	0
377	20240802	141200	86048140	4165	4165	4165	4165	0
378	20240802	141100	86048140	4165	4165	4165	4165	0
379	20240802	141000	86048140	4165	4165	4165	4165	0
380	20240802	140900	86048140	4165	4165	4165	4165	0
381	20240802	140800	86048140	4165	4165	4165	4165	0
382	20240802	140700	86048140	4165	4165	4165	4165	0
383	20240802	140600	86048140	4165	4165	4165	4165	0
384	20240802	140500	86048140	4165	4165	4165	4165	0
385	20240802	140400	86048140	4165	4165	4165	4165	0
386	20240802	140300	86048140	4165	4165	4165	4165	51
387	20240802	140200	85835725	4165	4165	4165	4165	0
388	20240802	140100	85835725	4165	4165	4165	4165	10
389	20240802	140000	85794075	4165	4165	4165	4165	0
390	20240802	135900	85794075	4165	4165	4165	4165	0
391	20240802	135800	85794075	4165	4165	4165	4165	0
392	20240802	135700	85794075	4165	4165	4165	4165	0
393	20240802	135600	85794075	4165	4165	4165	4165	0
394	20240802	135500	85794075	4165	4170	4170	4165	380
395	20240802	135400	84210975	4185	4185	4185	4185	0
396	20240802	135300	84210975	4185	4185	4185	4185	0
397	20240802	135200	84210975	4185	4185	4185	4185	0
398	20240802	135100	84210975	4185	4185	4185	4185	0
399	20240802	135000	84210975	4185	4185	4185	4185	0
400	20240802	134900	84210975	4185	4185	4185	4185	0
401	20240802	134800	84210975	4185	4185	4185	4185	20
402	20240802	134700	84127275	4185	4185	4185	4185	0
403	20240802	134600	84127275	4185	4185	4185	4185	416
404	20240802	134500	82386315	4165	4165	4165	4165	0
405	20240802	134400	82386315	4165	4165	4165	4165	0
406	20240802	134300	82386315	4165	4165	4165	4165	0
407	20240802	134200	82386315	4165	4165	4165	4165	0
408	20240802	134100	82386315	4165	4165	4165	4165	0
409	20240802	134000	82386315	4165	4165	4165	4165	0
410	20240802	133900	82386315	4165	4165	4165	4165	0
411	20240802	133800	82386315	4165	4165	4165	4165	24
412	20240802	133700	82286355	4165	4165	4165	4165	0
413	20240802	133600	82286355	4165	4165	4165	4165	0
414	20240802	133500	82286355	4165	4165	4165	4165	0
415	20240802	133400	82286355	4165	4165	4165	4165	0
416	20240802	133300	82286355	4165	4165	4165	4165	13
417	20240802	133200	82232210	4160	4160	4160	4160	0
418	20240802	133100	82232210	4160	4160	4160	4160	0
419	20240802	133000	82232210	4160	4160	4160	4160	0
420	20240802	132900	82232210	4160	4160	4160	4160	352
421	20240802	132800	80767890	4155	4155	4155	4155	0
422	20240802	132700	80767890	4155	4155	4155	4155	100
423	20240802	132600	80352390	4165	4165	4165	4165	0
424	20240802	132500	80352390	4165	4165	4165	4165	0
425	20240802	132400	80352390	4165	4165	4165	4165	0
426	20240802	132300	80352390	4165	4165	4165	4165	0
427	20240802	132200	80352390	4165	4165	4165	4165	0
428	20240802	132100	80352390	4165	4165	4165	4165	1
429	20240802	132000	80348225	4145	4145	4145	4145	0
430	20240802	131900	80348225	4145	4145	4145	4145	0
431	20240802	131800	80348225	4145	4145	4145	4145	204
432	20240802	131700	79502645	4150	4150	4150	4150	0
433	20240802	131600	79502645	4150	4150	4150	4150	0
434	20240802	131500	79502645	4150	4150	4150	4150	0
435	20240802	131400	79502645	4150	4150	4150	4150	0
436	20240802	131300	79502645	4150	4150	4150	4150	0
437	20240802	131200	79502645	4150	4150	4150	4150	0
438	20240802	131100	79502645	4150	4150	4150	4150	0
439	20240802	131000	79502645	4150	4150	4150	4150	0
440	20240802	130900	79502645	4150	4150	4150	4150	255
441	20240802	130800	78444395	4140	4140	4140	4140	0
442	20240802	130700	78444395	4140	4140	4140	4140	0
443	20240802	130600	78444395	4140	4140	4140	4140	0
444	20240802	130500	78444395	4140	4140	4140	4140	0
445	20240802	130400	78444395	4140	4140	4140	4140	0
446	20240802	130300	78444395	4140	4140	4140	4140	0
447	20240802	130200	78444395	4140	4140	4140	4140	0
448	20240802	130100	78444395	4140	4140	4140	4140	0
449	20240802	130000	78444395	4140	4140	4140	4140	0
450	20240802	125900	78444395	4140	4140	4140	4140	0
451	20240802	125800	78444395	4140	4140	4140	4140	0
452	20240802	125700	78444395	4140	4140	4140	4140	0
453	20240802	125600	78444395	4140	4140	4140	4140	0
454	20240802	125500	78444395	4140	4140	4140	4140	0
455	20240802	125400	78444395	4140	4140	4140	4140	0
456	20240802	125300	78444395	4140	4140	4140	4140	0
457	20240802	125200	78444395	4140	4140	4140	4140	0
458	20240802	125100	78444395	4140	4140	4140	4140	0
459	20240802	125000	78444395	4140	4140	4140	4140	0
460	20240802	124900	78444395	4140	4140	4140	4140	15
461	20240802	124800	78382295	4145	4145	4145	4145	0
462	20240802	124700	78382295	4145	4145	4145	4145	0
463	20240802	124600	78382295	4145	4145	4145	4145	0
464	20240802	124500	78382295	4145	4145	4145	4145	0
465	20240802	124400	78382295	4145	4145	4145	4145	0
466	20240802	124300	78382295	4145	4145	4145	4145	300
467	20240802	124200	77138795	4150	4150	4150	4150	0
468	20240802	124100	77138795	4150	4150	4150	4150	0
469	20240802	124000	77138795	4150	4150	4150	4150	0
470	20240802	123900	77138795	4150	4150	4150	4150	0
471	20240802	123800	77138795	4150	4150	4150	4150	0
472	20240802	123700	77138795	4150	4150	4150	4150	0
473	20240802	123600	77138795	4150	4150	4150	4150	0
474	20240802	123500	77138795	4150	4150	4150	4150	0
475	20240802	123400	77138795	4150	4150	4150	4150	0
476	20240802	123300	77138795	4150	4150	4150	4150	89
477	20240802	123200	76769445	4150	4155	4155	4150	15
478	20240802	123100	76707175	4160	4160	4160	4160	0
479	20240802	123000	76707175	4160	4160	4160	4160	0
480	20240802	122900	76707175	4160	4160	4160	4160	0
481	20240802	122800	76707175	4160	4160	4160	4160	0
482	20240802	122700	76707175	4160	4160	4160	4160	0
483	20240802	122600	76707175	4160	4160	4160	4160	0
484	20240802	122500	76707175	4160	4160	4160	4160	0
485	20240802	122400	76707175	4160	4160	4160	4160	0
486	20240802	122300	76707175	4160	4160	4160	4160	150
487	20240802	122200	76083175	4155	4155	4155	4155	137
488	20240802	122100	75513940	4150	4150	4150	4150	152
489	20240802	122000	74883140	4150	4150	4150	4150	0
490	20240802	121900	74883140	4150	4150	4150	4150	0
491	20240802	121800	74883140	4150	4150	4150	4150	48
492	20240802	121700	74683940	4150	4150	4150	4150	0
493	20240802	121600	74683940	4150	4150	4150	4150	0
494	20240802	121500	74683940	4150	4150	4150	4150	0
495	20240802	121400	74683940	4150	4150	4150	4150	0
496	20240802	121300	74683940	4150	4150	4150	4150	0
497	20240802	121200	74683940	4150	4150	4150	4150	0
498	20240802	121100	74683940	4150	4150	4150	4150	0
499	20240802	121000	74683940	4150	4150	4150	4150	0
500	20240802	120900	74683940	4150	4150	4150	4150	0
501	20240802	120800	74683940	4150	4150	4150	4150	0
502	20240802	120700	74683940	4150	4150	4150	4150	0
503	20240802	120600	74683940	4150	4150	4150	4150	0
504	20240802	120500	74683940	4150	4150	4150	4150	0
505	20240802	120400	74683940	4150	4150	4150	4150	83
506	20240802	120300	74339490	4150	4150	4150	4150	0
507	20240802	120200	74339490	4150	4150	4150	4150	0
508	20240802	120100	74339490	4150	4150	4150	4150	0
509	20240802	120000	74339490	4150	4150	4150	4150	100
510	20240802	115900	73924490	4150	4150	4150	4150	100
511	20240802	115800	73509490	4150	4150	4150	4150	0
512	20240802	115700	73509490	4150	4150	4150	4150	0
513	20240802	115600	73509490	4150	4135	4150	4130	224
514	20240802	115500	72583395	4135	4135	4135	4135	1
515	20240802	115400	72579260	4145	4145	4145	4145	0
516	20240802	115300	72579260	4145	4145	4145	4145	0
517	20240802	115200	72579260	4145	4145	4145	4145	0
518	20240802	115100	72579260	4145	4145	4145	4145	0
519	20240802	115000	72579260	4145	4145	4145	4145	0
520	20240802	114900	72579260	4145	4135	4145	4135	344
521	20240802	114800	71156220	4140	4140	4140	4140	0
522	20240802	114700	71156220	4140	4140	4140	4140	0
523	20240802	114600	71156220	4140	4140	4140	4140	0
524	20240802	114500	71156220	4140	4140	4140	4140	0
525	20240802	114400	71156220	4140	4140	4140	4140	15
526	20240802	114300	71094120	4140	4140	4140	4140	0
527	20240802	114200	71094120	4140	4140	4140	4140	0
528	20240802	114100	71094120	4140	4140	4140	4140	0
529	20240802	114000	71094120	4140	4140	4140	4140	670
530	20240802	113900	68320320	4140	4140	4140	4140	0
531	20240802	113800	68320320	4140	4140	4140	4140	0
532	20240802	113700	68320320	4140	4140	4140	4140	0
533	20240802	113600	68320320	4140	4140	4140	4140	0
534	20240802	113500	68320320	4140	4140	4140	4140	450
535	20240802	113400	66457320	4150	4145	4150	4140	1725
536	20240802	113300	59310855	4150	4150	4150	4150	0
537	20240802	113200	59310855	4150	4150	4150	4150	0
538	20240802	113100	59310855	4150	4150	4150	4150	0
539	20240802	113000	59310855	4150	4150	4150	4150	0
540	20240802	112900	59310855	4150	4150	4150	4150	10
541	20240802	112800	59269355	4165	4165	4165	4165	4
542	20240802	112700	59252695	4165	4165	4165	4165	1
543	20240802	112600	59248530	4145	4145	4145	4145	1
544	20240802	112500	59244385	4145	4145	4145	4145	0
545	20240802	112400	59244385	4145	4145	4145	4145	0
546	20240802	112300	59244385	4145	4145	4145	4145	0
547	20240802	112200	59244385	4145	4145	4145	4145	0
548	20240802	112100	59244385	4145	4145	4145	4145	2
549	20240802	112000	59236095	4145	4145	4145	4145	263
550	20240802	111900	58145960	4150	4150	4150	4150	0
551	20240802	111800	58145960	4150	4150	4150	4150	97
552	20240802	111700	57743410	4165	4165	4165	4165	24
553	20240802	111600	57643450	4165	4165	4165	4165	1
554	20240802	111500	57639285	4150	4150	4150	4150	1
555	20240802	111400	57635135	4150	4150	4150	4150	0
556	20240802	111300	57635135	4150	4150	4150	4150	0
557	20240802	111200	57635135	4150	4150	4150	4150	30
558	20240802	111100	57510635	4165	4165	4165	4165	200
559	20240802	111000	56677635	4165	4165	4165	4165	1
560	20240802	110900	56673470	4150	4150	4150	4150	1
561	20240802	110800	56669320	4150	4150	4150	4150	0
562	20240802	110700	56669320	4150	4150	4150	4150	5
563	20240802	110600	56648570	4155	4155	4155	4155	0
564	20240802	110500	56648570	4155	4155	4155	4155	1
565	20240802	110400	56644415	4150	4150	4150	4150	0
566	20240802	110300	56644415	4150	4150	4150	4150	31
567	20240802	110200	56515765	4150	4150	4150	4150	50
568	20240802	110100	56308265	4150	4150	4150	4150	0
569	20240802	110000	56308265	4150	4150	4150	4150	0
570	20240802	105900	56308265	4150	4150	4150	4150	0
571	20240802	105800	56308265	4150	4155	4155	4150	1001
572	20240802	105700	52154045	4150	4150	4150	4150	0
573	20240802	105600	52154045	4150	4150	4150	4150	0
574	20240802	105500	52154045	4150	4150	4150	4150	1
575	20240802	105400	52149895	4150	4150	4150	4150	150
576	20240802	105300	51527395	4145	4145	4145	4145	0
577	20240802	105200	51527395	4145	4150	4150	4145	101
578	20240802	105100	51108250	4145	4145	4145	4145	0
579	20240802	105000	51108250	4145	4145	4145	4145	0
580	20240802	104900	51108250	4145	4145	4145	4145	0
581	20240802	104800	51108250	4145	4145	4145	4145	0
582	20240802	104700	51108250	4145	4145	4145	4145	0
583	20240802	104600	51108250	4145	4160	4160	4145	49
584	20240802	104500	50904425	4145	4145	4145	4145	0
585	20240802	104400	50904425	4145	4145	4145	4145	0
586	20240802	104300	50904425	4145	4150	4150	4145	100
587	20240802	104200	50489725	4160	4160	4160	4160	0
588	20240802	104100	50489725	4160	4145	4160	4145	8
589	20240802	104000	50456460	4145	4145	4145	4145	0
590	20240802	103900	50456460	4145	4145	4145	4145	0
591	20240802	103800	50456460	4145	4145	4145	4145	0
592	20240802	103700	50456460	4145	4145	4145	4145	0
593	20240802	103600	50456460	4145	4145	4145	4145	0
594	20240802	103500	50456460	4145	4145	4145	4145	1
595	20240802	103400	50452315	4155	4155	4155	4155	0
596	20240802	103300	50452315	4155	4155	4155	4155	50
597	20240802	103200	50244565	4155	4155	4155	4155	0
598	20240802	103100	50244565	4155	4155	4155	4155	0
599	20240802	103000	50244565	4155	4155	4155	4155	10
600	20240802	102900	50203015	4165	4150	4165	4150	352
601	20240802	102800	48741810	4155	4155	4155	4155	1011
602	20240802	102700	44541105	4175	4170	4175	4160	1852
603	20240802	102600	36824980	4175	4180	4180	4175	1015
604	20240802	102500	32583280	4190	4190	4190	4190	11
605	20240802	102400	32537190	4180	4180	4180	4180	1
606	20240802	102300	32533010	4180	4180	4180	4180	0
607	20240802	102200	32533010	4180	4180	4180	4180	0
608	20240802	102100	32533010	4180	4180	4180	4180	186
609	20240802	102000	31755530	4175	4175	4175	4175	0
610	20240802	101900	31755530	4175	4175	4175	4175	0
611	20240802	101800	31755530	4175	4175	4175	4175	1
612	20240802	101700	31751355	4180	4180	4180	4180	0
613	20240802	101600	31751355	4180	4180	4180	4180	1
614	20240802	101500	31747175	4170	4170	4170	4170	0
615	20240802	101400	31747175	4170	4170	4170	4170	0
616	20240802	101300	31747175	4170	4170	4170	4170	0
617	20240802	101200	31747175	4170	4170	4170	4170	1
618	20240802	101100	31743005	4170	4170	4170	4170	0
619	20240802	101000	31743005	4170	4170	4170	4170	0
620	20240802	100900	31743005	4170	4170	4170	4170	0
621	20240802	100800	31743005	4170	4170	4170	4170	0
622	20240802	100700	31743005	4170	4170	4170	4170	1
623	20240802	100600	31738835	4180	4180	4180	4180	1
624	20240802	100500	31734655	4180	4180	4180	4180	3
625	20240802	100400	31722115	4180	4180	4180	4180	0
626	20240802	100300	31722115	4180	4180	4180	4180	2
627	20240802	100200	31713755	4180	4180	4180	4180	5
628	20240802	100100	31692855	4170	4170	4170	4170	1
629	20240802	100000	31688685	4170	4170	4170	4170	0
630	20240802	095900	31688685	4170	4170	4170	4170	0
631	20240802	095800	31688685	4170	4170	4170	4170	0
632	20240802	095700	31688685	4170	4170	4170	4170	0
633	20240802	095600	31688685	4170	4180	4180	4170	251
634	20240802	095500	30642005	4170	4170	4170	4170	1
635	20240802	095400	30637835	4170	4170	4170	4170	0
636	20240802	095300	30637835	4170	4170	4170	4170	0
637	20240802	095200	30637835	4170	4170	4170	4170	280
638	20240802	095100	29470235	4175	4175	4175	4175	0
639	20240802	095000	29470235	4175	4170	4180	4170	125
640	20240802	094900	28948245	4175	4175	4175	4175	400
641	20240802	094800	27278245	4170	4170	4170	4170	0
642	20240802	094700	27278245	4170	4170	4170	4170	0
643	20240802	094600	27278245	4170	4170	4170	4170	0
644	20240802	094500	27278245	4170	4175	4175	4170	446
645	20240802	094400	25416935	4175	4175	4175	4175	2
646	20240802	094300	25408585	4180	4180	4180	4180	0
647	20240802	094200	25408585	4180	4180	4180	4180	20
648	20240802	094100	25324985	4180	4180	4180	4180	0
649	20240802	094000	25324985	4180	4180	4180	4180	2
650	20240802	093900	25316625	4180	4180	4180	4180	19
651	20240802	093800	25237205	4180	4180	4180	4180	1
652	20240802	093700	25233025	4175	4175	4175	4175	0
653	20240802	093600	25233025	4175	4175	4175	4175	0
654	20240802	093500	25233025	4175	4175	4175	4175	0
655	20240802	093400	25233025	4175	4175	4175	4175	0
656	20240802	093300	25233025	4175	4175	4175	4175	1
657	20240802	093200	25228850	4170	4170	4170	4170	0
658	20240802	093100	25228850	4170	4170	4170	4170	0
659	20240802	093000	25228850	4170	4170	4170	4170	0
660	20240802	092900	25228850	4170	4170	4170	4170	0
661	20240802	092800	25228850	4170	4180	4180	4170	446
662	20240802	092700	23366035	4180	4180	4180	4180	1
663	20240802	092600	23361855	4180	4180	4180	4180	0
664	20240802	092500	23361855	4180	4180	4180	4180	0
665	20240802	092400	23361855	4180	4185	4185	4180	535
666	20240802	092300	21124055	4190	4185	4190	4185	117
667	20240802	092200	20634325	4180	4180	4180	4180	0
668	20240802	092100	20634325	4180	4180	4180	4180	1
669	20240802	092000	20630145	4175	4175	4175	4175	0
670	20240802	091900	20630145	4175	4190	4190	4175	1027
671	20240802	091800	16342140	4175	4175	4175	4175	0
672	20240802	091700	16342140	4175	4180	4180	4175	1147
673	20240802	091600	11552715	4175	4175	4175	4175	5
674	20240802	091500	11531840	4180	4190	4190	4180	1019
675	20240802	091400	7266375	4195	4195	4195	4195	150
676	20240802	091300	6637125	4195	4195	4195	4195	34
677	20240802	091200	6494495	4200	4200	4200	4200	65
678	20240802	091100	6221495	4205	4205	4205	4205	96
679	20240802	091000	5817815	4205	4215	4215	4205	314
680	20240802	090900	4495685	4220	4230	4230	4220	516
681	20240802	090800	2317585	4235	4235	4235	4235	0
682	20240802	090700	2317585	4235	4235	4235	4235	0
683	20240802	090600	2317585	4235	4235	4235	4235	0
684	20240802	090500	2317585	4235	4235	4235	4235	112
685	20240802	090400	1843265	4240	4240	4240	4240	0
686	20240802	090300	1843265	4240	4240	4240	4240	198
687	20240802	090200	1003745	4240	4240	4240	4240	1
688	20240802	090100	999505	4240	4240	4240	4240	0
689	20240802	090000	999505	4240	4240	4240	4240	166