KissMeData/222110/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203900	79449905	4250	4250	4250	4250	31
3	20240802	203800	79449905	4250	4250	4250	4250	0
4	20240802	203700	79449905	4250	4250	4250	4250	0
5	20240802	203600	79449905	4250	4250	4250	4250	0
6	20240802	203500	79449905	4250	4250	4250	4250	0
7	20240802	203400	79449905	4250	4250	4250	4250	0
8	20240802	203300	79449905	4250	4250	4250	4250	0
9	20240802	203200	79449905	4250	4250	4250	4250	0
10	20240802	203100	79449905	4250	4250	4250	4250	0
11	20240802	203000	79449905	4250	4250	4250	4250	0
12	20240802	202900	79449905	4250	4250	4250	4250	0
13	20240802	202800	79449905	4250	4250	4250	4250	0
14	20240802	202700	79449905	4250	4250	4250	4250	0
15	20240802	202600	79449905	4250	4250	4250	4250	0
16	20240802	202500	79449905	4250	4250	4250	4250	0
17	20240802	202400	79449905	4250	4250	4250	4250	0
18	20240802	202300	79449905	4250	4250	4250	4250	0
19	20240802	202200	79449905	4250	4250	4250	4250	0
20	20240802	202100	79449905	4250	4250	4250	4250	0
21	20240802	202000	79449905	4250	4250	4250	4250	0
22	20240802	201900	79449905	4250	4250	4250	4250	0
23	20240802	201800	79449905	4250	4250	4250	4250	0
24	20240802	201700	79449905	4250	4250	4250	4250	0
25	20240802	201600	79449905	4250	4250	4250	4250	0
26	20240802	201500	79449905	4250	4250	4250	4250	0
27	20240802	201400	79449905	4250	4250	4250	4250	0
28	20240802	201300	79449905	4250	4250	4250	4250	0
29	20240802	201200	79449905	4250	4250	4250	4250	0
30	20240802	201100	79449905	4250	4250	4250	4250	0
31	20240802	201000	79449905	4250	4250	4250	4250	0
32	20240802	200900	79449905	4250	4250	4250	4250	31
33	20240802	200800	79449905	4250	4250	4250	4250	0
34	20240802	200700	79449905	4250	4250	4250	4250	0
35	20240802	200600	79449905	4250	4250	4250	4250	0
36	20240802	200500	79449905	4250	4250	4250	4250	0
37	20240802	200400	79449905	4250	4250	4250	4250	0
38	20240802	200300	79449905	4250	4250	4250	4250	0
39	20240802	200200	79449905	4250	4250	4250	4250	0
40	20240802	200100	79449905	4250	4250	4250	4250	0
41	20240802	200000	79449905	4250	4250	4250	4250	0
42	20240802	195900	79449905	4250	4250	4250	4250	0
43	20240802	195800	79449905	4250	4250	4250	4250	0
44	20240802	195700	79449905	4250	4250	4250	4250	0
45	20240802	195600	79449905	4250	4250	4250	4250	0
46	20240802	195500	79449905	4250	4250	4250	4250	0
47	20240802	195400	79449905	4250	4250	4250	4250	0
48	20240802	195300	79449905	4250	4250	4250	4250	0
49	20240802	195200	79449905	4250	4250	4250	4250	0
50	20240802	195100	79449905	4250	4250	4250	4250	0
51	20240802	195000	79449905	4250	4250	4250	4250	0
52	20240802	194900	79449905	4250	4250	4250	4250	0
53	20240802	194800	79449905	4250	4250	4250	4250	0
54	20240802	194700	79449905	4250	4250	4250	4250	0
55	20240802	194600	79449905	4250	4250	4250	4250	0
56	20240802	194500	79449905	4250	4250	4250	4250	0
57	20240802	194400	79449905	4250	4250	4250	4250	0
58	20240802	194300	79449905	4250	4250	4250	4250	0
59	20240802	194200	79449905	4250	4250	4250	4250	0
60	20240802	194100	79449905	4250	4250	4250	4250	0
61	20240802	194000	79449905	4250	4250	4250	4250	0
62	20240802	193900	79449905	4250	4250	4250	4250	31
63	20240802	193800	79449905	4250	4250	4250	4250	0
64	20240802	193700	79449905	4250	4250	4250	4250	0
65	20240802	193600	79449905	4250	4250	4250	4250	0
66	20240802	193500	79449905	4250	4250	4250	4250	0
67	20240802	193400	79449905	4250	4250	4250	4250	0
68	20240802	193300	79449905	4250	4250	4250	4250	0
69	20240802	193200	79449905	4250	4250	4250	4250	0
70	20240802	193100	79449905	4250	4250	4250	4250	0
71	20240802	193000	79449905	4250	4250	4250	4250	0
72	20240802	192900	79449905	4250	4250	4250	4250	0
73	20240802	192800	79449905	4250	4250	4250	4250	0
74	20240802	192700	79449905	4250	4250	4250	4250	0
75	20240802	192600	79449905	4250	4250	4250	4250	0
76	20240802	192500	79449905	4250	4250	4250	4250	0
77	20240802	192400	79449905	4250	4250	4250	4250	0
78	20240802	192300	79449905	4250	4250	4250	4250	0
79	20240802	192200	79449905	4250	4250	4250	4250	0
80	20240802	192100	79449905	4250	4250	4250	4250	0
81	20240802	192000	79449905	4250	4250	4250	4250	0
82	20240802	191900	79449905	4250	4250	4250	4250	0
83	20240802	191800	79449905	4250	4250	4250	4250	0
84	20240802	191700	79449905	4250	4250	4250	4250	0
85	20240802	191600	79449905	4250	4250	4250	4250	0
86	20240802	191500	79449905	4250	4250	4250	4250	0
87	20240802	191400	79449905	4250	4250	4250	4250	0
88	20240802	191300	79449905	4250	4250	4250	4250	0
89	20240802	191200	79449905	4250	4250	4250	4250	0
90	20240802	191100	79449905	4250	4250	4250	4250	0
91	20240802	191000	79449905	4250	4250	4250	4250	0
92	20240802	190900	79449905	4250	4250	4250	4250	31
93	20240802	190800	79449905	4250	4250	4250	4250	0
94	20240802	190700	79449905	4250	4250	4250	4250	0
95	20240802	190600	79449905	4250	4250	4250	4250	0
96	20240802	190500	79449905	4250	4250	4250	4250	0
97	20240802	190400	79449905	4250	4250	4250	4250	0
98	20240802	190300	79449905	4250	4250	4250	4250	0
99	20240802	190200	79449905	4250	4250	4250	4250	0
100	20240802	190100	79449905	4250	4250	4250	4250	0
101	20240802	190000	79449905	4250	4250	4250	4250	0
102	20240802	185900	79449905	4250	4250	4250	4250	0
103	20240802	185800	79449905	4250	4250	4250	4250	0
104	20240802	185700	79449905	4250	4250	4250	4250	0
105	20240802	185600	79449905	4250	4250	4250	4250	0
106	20240802	185500	79449905	4250	4250	4250	4250	0
107	20240802	185400	79449905	4250	4250	4250	4250	0
108	20240802	185300	79449905	4250	4250	4250	4250	0
109	20240802	185200	79449905	4250	4250	4250	4250	0
110	20240802	185100	79449905	4250	4250	4250	4250	0
111	20240802	185000	79449905	4250	4250	4250	4250	0
112	20240802	184900	79449905	4250	4250	4250	4250	0
113	20240802	184800	79449905	4250	4250	4250	4250	0
114	20240802	184700	79449905	4250	4250	4250	4250	0
115	20240802	184600	79449905	4250	4250	4250	4250	0
116	20240802	184500	79449905	4250	4250	4250	4250	0
117	20240802	184400	79449905	4250	4250	4250	4250	0
118	20240802	184300	79449905	4250	4250	4250	4250	0
119	20240802	184200	79449905	4250	4250	4250	4250	0
120	20240802	184100	79449905	4250	4250	4250	4250	0
121	20240802	184000	79449905	4250	4250	4250	4250	0
122	20240802	183900	79449905	4250	4250	4250	4250	31
123	20240802	183800	79449905	4250	4250	4250	4250	0
124	20240802	183700	79449905	4250	4250	4250	4250	0
125	20240802	183600	79449905	4250	4250	4250	4250	0
126	20240802	183500	79449905	4250	4250	4250	4250	0
127	20240802	183400	79449905	4250	4250	4250	4250	0
128	20240802	183300	79449905	4250	4250	4250	4250	0
129	20240802	183200	79449905	4250	4250	4250	4250	0
130	20240802	183100	79449905	4250	4250	4250	4250	0
131	20240802	183000	79449905	4250	4250	4250	4250	0
132	20240802	182900	79449905	4250	4250	4250	4250	0
133	20240802	182800	79449905	4250	4250	4250	4250	0
134	20240802	182700	79449905	4250	4250	4250	4250	0
135	20240802	182600	79449905	4250	4250	4250	4250	0
136	20240802	182500	79449905	4250	4250	4250	4250	0
137	20240802	182400	79449905	4250	4250	4250	4250	0
138	20240802	182300	79449905	4250	4250	4250	4250	0
139	20240802	182200	79449905	4250	4250	4250	4250	0
140	20240802	182100	79449905	4250	4250	4250	4250	0
141	20240802	182000	79449905	4250	4250	4250	4250	0
142	20240802	181900	79449905	4250	4250	4250	4250	0
143	20240802	181800	79449905	4250	4250	4250	4250	0
144	20240802	181700	79449905	4250	4250	4250	4250	0
145	20240802	181600	79449905	4250	4250	4250	4250	0
146	20240802	181500	79449905	4250	4250	4250	4250	0
147	20240802	181400	79449905	4250	4250	4250	4250	0
148	20240802	181300	79449905	4250	4250	4250	4250	0
149	20240802	181200	79449905	4250	4250	4250	4250	0
150	20240802	181100	79449905	4250	4250	4250	4250	0
151	20240802	181000	79449905	4250	4250	4250	4250	0
152	20240802	180900	79449905	4250	4250	4250	4250	31
153	20240802	180800	79449905	4250	4250	4250	4250	0
154	20240802	180700	79449905	4250	4250	4250	4250	0
155	20240802	180600	79449905	4250	4250	4250	4250	0
156	20240802	180500	79449905	4250	4250	4250	4250	0
157	20240802	180400	79449905	4250	4250	4250	4250	0
158	20240802	180300	79449905	4250	4250	4250	4250	0
159	20240802	180200	79449905	4250	4250	4250	4250	0
160	20240802	180100	79449905	4250	4250	4250	4250	0
161	20240802	180000	79449905	4250	4250	4250	4250	0
162	20240802	175900	79449905	4250	4250	4250	4250	0
163	20240802	175800	79449905	4250	4250	4250	4250	0
164	20240802	175700	79449905	4250	4250	4250	4250	0
165	20240802	175600	79449905	4250	4250	4250	4250	0
166	20240802	175500	79449905	4250	4250	4250	4250	0
167	20240802	175400	79449905	4250	4250	4250	4250	0
168	20240802	175300	79449905	4250	4250	4250	4250	0
169	20240802	175200	79449905	4250	4250	4250	4250	0
170	20240802	175100	79449905	4250	4250	4250	4250	0
171	20240802	175000	79449905	4250	4250	4250	4250	0
172	20240802	174900	79449905	4250	4250	4250	4250	0
173	20240802	174800	79449905	4250	4250	4250	4250	0
174	20240802	174700	79449905	4250	4250	4250	4250	0
175	20240802	174600	79449905	4250	4250	4250	4250	0
176	20240802	174500	79449905	4250	4250	4250	4250	0
177	20240802	174400	79449905	4250	4250	4250	4250	0
178	20240802	174300	79449905	4250	4250	4250	4250	0
179	20240802	174200	79449905	4250	4250	4250	4250	0
180	20240802	174100	79449905	4250	4250	4250	4250	0
181	20240802	174000	79449905	4250	4250	4250	4250	0
182	20240802	173900	79449905	4250	4250	4250	4250	31
183	20240802	173800	79449905	4250	4250	4250	4250	0
184	20240802	173700	79449905	4250	4250	4250	4250	0
185	20240802	173600	79449905	4250	4250	4250	4250	0
186	20240802	173500	79449905	4250	4250	4250	4250	0
187	20240802	173400	79449905	4250	4250	4250	4250	0
188	20240802	173300	79449905	4250	4250	4250	4250	0
189	20240802	173200	79449905	4250	4250	4250	4250	0
190	20240802	173100	79449905	4250	4250	4250	4250	0
191	20240802	173000	79449905	4250	4250	4250	4250	0
192	20240802	172900	79449905	4250	4250	4250	4250	0
193	20240802	172800	79449905	4250	4250	4250	4250	0
194	20240802	172700	79449905	4250	4250	4250	4250	0
195	20240802	172600	79449905	4250	4250	4250	4250	0
196	20240802	172500	79449905	4250	4250	4250	4250	0
197	20240802	172400	79449905	4250	4250	4250	4250	0
198	20240802	172300	79449905	4250	4250	4250	4250	0
199	20240802	172200	79449905	4250	4250	4250	4250	0
200	20240802	172100	79449905	4250	4250	4250	4250	0
201	20240802	172000	79449905	4250	4250	4250	4250	0
202	20240802	171900	79449905	4250	4250	4250	4250	0
203	20240802	171800	79449905	4250	4250	4250	4250	0
204	20240802	171700	79449905	4250	4250	4250	4250	0
205	20240802	171600	79449905	4250	4250	4250	4250	0
206	20240802	171500	79449905	4250	4250	4250	4250	0
207	20240802	171400	79449905	4250	4250	4250	4250	0
208	20240802	171300	79449905	4250	4250	4250	4250	0
209	20240802	171200	79449905	4250	4250	4250	4250	0
210	20240802	171100	79449905	4250	4250	4250	4250	0
211	20240802	171000	79449905	4250	4250	4250	4250	0
212	20240802	170900	79449905	4250	4250	4250	4250	31
213	20240802	170800	79449905	4250	4250	4250	4250	0
214	20240802	170700	79449905	4250	4250	4250	4250	0
215	20240802	170600	79449905	4250	4250	4250	4250	0
216	20240802	170500	79449905	4250	4250	4250	4250	0
217	20240802	170400	79449905	4250	4250	4250	4250	0
218	20240802	170300	79449905	4250	4250	4250	4250	0
219	20240802	170200	79449905	4250	4250	4250	4250	0
220	20240802	170100	79449905	4250	4250	4250	4250	0
221	20240802	170000	79449905	4250	4250	4250	4250	0
222	20240802	165900	79449905	4250	4250	4250	4250	0
223	20240802	165800	79449905	4250	4250	4250	4250	0
224	20240802	165700	79449905	4250	4250	4250	4250	0
225	20240802	165600	79449905	4250	4250	4250	4250	0
226	20240802	165500	79449905	4250	4250	4250	4250	0
227	20240802	165400	79449905	4250	4250	4250	4250	0
228	20240802	165300	79449905	4250	4250	4250	4250	0
229	20240802	165200	79449905	4250	4250	4250	4250	0
230	20240802	165100	79449905	4250	4250	4250	4250	0
231	20240802	165000	79449905	4250	4250	4250	4250	0
232	20240802	164900	79449905	4250	4250	4250	4250	0
233	20240802	164800	79449905	4250	4250	4250	4250	0
234	20240802	164700	79449905	4250	4250	4250	4250	0
235	20240802	164600	79449905	4250	4250	4250	4250	0
236	20240802	164500	79449905	4250	4250	4250	4250	0
237	20240802	164400	79449905	4250	4250	4250	4250	0
238	20240802	164300	79449905	4250	4250	4250	4250	0
239	20240802	164200	79449905	4250	4250	4250	4250	0
240	20240802	164100	79449905	4250	4250	4250	4250	0
241	20240802	164000	79449905	4250	4250	4250	4250	0
242	20240802	163900	79449905	4250	4250	4250	4250	31
243	20240802	163800	79449905	4250	4250	4250	4250	0
244	20240802	163700	79449905	4250	4250	4250	4250	0
245	20240802	163600	79449905	4250	4250	4250	4250	0
246	20240802	163500	79449905	4250	4250	4250	4250	0
247	20240802	163400	79449905	4250	4250	4250	4250	0
248	20240802	163300	79449905	4250	4250	4250	4250	0
249	20240802	163200	79449905	4250	4250	4250	4250	0
250	20240802	163100	79449905	4250	4250	4250	4250	0
251	20240802	163000	79449905	4250	4250	4250	4250	0
252	20240802	162900	79449905	4250	4250	4250	4250	0
253	20240802	162800	79449905	4250	4250	4250	4250	0
254	20240802	162700	79449905	4250	4250	4250	4250	0
255	20240802	162600	79449905	4250	4250	4250	4250	0
256	20240802	162500	79449905	4250	4250	4250	4250	0
257	20240802	162400	79449905	4250	4250	4250	4250	0
258	20240802	162300	79449905	4250	4250	4250	4250	0
259	20240802	162200	79449905	4250	4250	4250	4250	0
260	20240802	162100	79449905	4250	4250	4250	4250	0
261	20240802	162000	79449905	4250	4250	4250	4250	0
262	20240802	161900	79449905	4250	4250	4250	4250	0
263	20240802	161800	79449905	4250	4250	4250	4250	0
264	20240802	161700	79449905	4250	4250	4250	4250	0
265	20240802	161600	79449905	4250	4250	4250	4250	0
266	20240802	161500	79449905	4250	4250	4250	4250	0
267	20240802	161400	79449905	4250	4250	4250	4250	0
268	20240802	161300	79449905	4250	4250	4250	4250	0
269	20240802	161200	79449905	4250	4250	4250	4250	0
270	20240802	161100	79449905	4250	4250	4250	4250	0
271	20240802	161000	79449905	4250	4250	4250	4250	0
272	20240802	160900	79449905	4250	4250	4250	4250	31
273	20240802	160800	79449905	4250	4250	4250	4250	0
274	20240802	160700	79449905	4250	4250	4250	4250	0
275	20240802	160600	79449905	4250	4250	4250	4250	0
276	20240802	160500	79449905	4250	4250	4250	4250	0
277	20240802	160400	79449905	4250	4250	4250	4250	0
278	20240802	160300	79449905	4250	4250	4250	4250	0
279	20240802	160200	79449905	4250	4250	4250	4250	0
280	20240802	160100	79449905	4250	4250	4250	4250	0
281	20240802	160000	79449905	4250	4250	4250	4250	0
282	20240802	155900	79449905	4250	4250	4250	4250	0
283	20240802	155800	79449905	4250	4250	4250	4250	0
284	20240802	155700	79449905	4250	4250	4250	4250	0
285	20240802	155600	79449905	4250	4250	4250	4250	0
286	20240802	155500	79449905	4250	4250	4250	4250	0
287	20240802	155400	79449905	4250	4250	4250	4250	0
288	20240802	155300	79449905	4250	4250	4250	4250	0
289	20240802	155200	79449905	4250	4250	4250	4250	0
290	20240802	155100	79449905	4250	4250	4250	4250	0
291	20240802	155000	79449905	4250	4250	4250	4250	0
292	20240802	154900	79449905	4250	4250	4250	4250	0
293	20240802	154800	79449905	4250	4250	4250	4250	0
294	20240802	154700	79449905	4250	4250	4250	4250	0
295	20240802	154600	79449905	4250	4250	4250	4250	0
296	20240802	154500	79449905	4250	4250	4250	4250	0
297	20240802	154400	79449905	4250	4250	4250	4250	0
298	20240802	154300	79449905	4250	4250	4250	4250	0
299	20240802	154200	79449905	4250	4250	4250	4250	0
300	20240802	154100	79449905	4250	4250	4250	4250	0
301	20240802	154000	79449905	4250	4250	4250	4250	0
302	20240802	153900	79449905	4250	4250	4250	4250	31
303	20240802	153800	79449905	4250	4250	4250	4250	0
304	20240802	153700	79449905	4250	4250	4250	4250	0
305	20240802	153600	79449905	4250	4250	4250	4250	0
306	20240802	153500	79449905	4250	4250	4250	4250	0
307	20240802	153400	79449905	4250	4250	4250	4250	0
308	20240802	153300	79449905	4250	4250	4250	4250	0
309	20240802	153200	79449905	4250	4250	4250	4250	0
310	20240802	153100	79449905	4250	4250	4250	4250	0
311	20240802	153000	79449905	4250	4250	4250	4250	31
312	20240802	152900	79318155	4185	4185	4185	4185	0
313	20240802	152800	79318155	4185	4185	4185	4185	0
314	20240802	152700	79318155	4185	4185	4185	4185	0
315	20240802	152600	79318155	4185	4185	4185	4185	0
316	20240802	152500	79318155	4185	4185	4185	4185	0
317	20240802	152400	79318155	4185	4185	4185	4185	0
318	20240802	152300	79318155	4185	4185	4185	4185	0
319	20240802	152200	79318155	4185	4185	4185	4185	0
320	20240802	152100	79318155	4185	4185	4185	4185	0
321	20240802	152000	79318155	4185	4185	4185	4185	0
322	20240802	151900	79318155	4185	4185	4185	4185	36
323	20240802	151800	79167495	4190	4195	4195	4190	30
324	20240802	151700	79041745	4225	4225	4225	4225	5
325	20240802	151600	79020620	4225	4225	4225	4225	1
326	20240802	151500	79016395	4225	4240	4240	4225	472
327	20240802	151400	77018790	4250	4250	4250	4250	0
328	20240802	151300	77018790	4250	4250	4250	4250	2
329	20240802	151200	77010290	4260	4260	4260	4260	0
330	20240802	151100	77010290	4260	4260	4260	4260	0
331	20240802	151000	77010290	4260	4260	4260	4260	0
332	20240802	150900	77010290	4260	4260	4260	4260	0
333	20240802	150800	77010290	4260	4260	4260	4260	0
334	20240802	150700	77010290	4260	4260	4260	4260	0
335	20240802	150600	77010290	4260	4260	4260	4260	0
336	20240802	150500	77010290	4260	4260	4260	4260	0
337	20240802	150400	77010290	4260	4260	4260	4260	0
338	20240802	150300	77010290	4260	4260	4260	4260	0
339	20240802	150200	77010290	4260	4260	4260	4260	0
340	20240802	150100	77010290	4260	4260	4260	4260	0
341	20240802	150000	77010290	4260	4260	4260	4260	0
342	20240802	145900	77010290	4260	4260	4260	4260	0
343	20240802	145800	77010290	4260	4260	4260	4260	0
344	20240802	145700	77010290	4260	4260	4260	4260	0
345	20240802	145600	77010290	4260	4260	4260	4260	0
346	20240802	145500	77010290	4260	4260	4260	4260	0
347	20240802	145400	77010290	4260	4260	4260	4260	0
348	20240802	145300	77010290	4260	4260	4260	4260	0
349	20240802	145200	77010290	4260	4260	4260	4260	0
350	20240802	145100	77010290	4260	4260	4260	4260	0
351	20240802	145000	77010290	4260	4260	4260	4260	0
352	20240802	144900	77010290	4260	4240	4260	4240	149
353	20240802	144800	76378330	4240	4240	4240	4240	234
354	20240802	144700	75386170	4240	4245	4260	4240	250
355	20240802	144600	74324890	4195	4195	4195	4195	245
356	20240802	144500	73297115	4245	4245	4245	4245	0
357	20240802	144400	73297115	4245	4225	4260	4190	262
358	20240802	144300	72185305	4265	4260	4265	4260	2
359	20240802	144200	72176780	4210	4190	4230	4190	854
360	20240802	144100	68588755	4190	4190	4190	4190	1
361	20240802	144000	68584565	4185	4190	4195	4185	513
362	20240802	143900	66434035	4255	4255	4255	4255	0
363	20240802	143800	66434035	4255	4255	4255	4255	0
364	20240802	143700	66434035	4255	4255	4255	4255	0
365	20240802	143600	66434035	4255	4255	4255	4255	0
366	20240802	143500	66434035	4255	4255	4255	4255	0
367	20240802	143400	66434035	4255	4255	4255	4255	0
368	20240802	143300	66434035	4255	4255	4255	4255	0
369	20240802	143200	66434035	4255	4255	4255	4255	0
370	20240802	143100	66434035	4255	4255	4255	4255	0
371	20240802	143000	66434035	4255	4255	4255	4255	0
372	20240802	142900	66434035	4255	4255	4255	4255	0
373	20240802	142800	66434035	4255	4255	4255	4255	0
374	20240802	142700	66434035	4255	4255	4255	4255	0
375	20240802	142600	66434035	4255	4255	4255	4255	0
376	20240802	142500	66434035	4255	4255	4255	4255	0
377	20240802	142400	66434035	4255	4255	4255	4255	0
378	20240802	142300	66434035	4255	4255	4255	4255	0
379	20240802	142200	66434035	4255	4255	4255	4255	0
380	20240802	142100	66434035	4255	4255	4255	4255	0
381	20240802	142000	66434035	4255	4255	4255	4255	0
382	20240802	141900	66434035	4255	4255	4255	4255	0
383	20240802	141800	66434035	4255	4255	4255	4255	1
384	20240802	141700	66429780	4195	4195	4195	4195	152
385	20240802	141600	65792140	4200	4205	4205	4190	271
386	20240802	141500	64653970	4265	4265	4265	4265	0
387	20240802	141400	64653970	4265	4265	4265	4265	0
388	20240802	141300	64653970	4265	4265	4265	4265	0
389	20240802	141200	64653970	4265	4265	4265	4265	0
390	20240802	141100	64653970	4265	4265	4265	4265	0
391	20240802	141000	64653970	4265	4235	4265	4235	2
392	20240802	140900	64645470	4245	4245	4245	4245	0
393	20240802	140800	64645470	4245	4245	4245	4245	0
394	20240802	140700	64645470	4245	4245	4245	4245	0
395	20240802	140600	64645470	4245	4245	4245	4245	0
396	20240802	140500	64645470	4245	4245	4245	4245	0
397	20240802	140400	64645470	4245	4245	4245	4245	0
398	20240802	140300	64645470	4245	4245	4245	4245	0
399	20240802	140200	64645470	4245	4260	4260	4245	199
400	20240802	140100	63800700	4245	4210	4260	4210	380
401	20240802	140000	62189615	4195	4195	4195	4195	0
402	20240802	135900	62189615	4195	4195	4195	4195	246
403	20240802	135800	61157645	4260	4260	4260	4260	0
404	20240802	135700	61157645	4260	4200	4260	4200	4
405	20240802	135600	61140785	4190	4190	4190	4190	0
406	20240802	135500	61140785	4190	4190	4190	4190	246
407	20240802	135400	60110045	4265	4260	4265	4260	2
408	20240802	135300	60101520	4245	4200	4260	4200	975
409	20240802	135200	55983200	4185	4185	4185	4185	74
410	20240802	135100	55673510	4185	4185	4185	4185	6
411	20240802	135000	55648400	4185	4185	4185	4185	0
412	20240802	134900	55648400	4185	4185	4185	4185	0
413	20240802	134800	55648400	4185	4185	4185	4185	0
414	20240802	134700	55648400	4185	4185	4185	4185	1
415	20240802	134600	55644215	4180	4180	4180	4180	50
416	20240802	134500	55435215	4185	4185	4185	4185	1
417	20240802	134400	55431030	4180	4180	4180	4180	1
418	20240802	134300	55426850	4185	4185	4185	4185	0
419	20240802	134200	55426850	4185	4185	4185	4185	0
420	20240802	134100	55426850	4185	4185	4185	4185	0
421	20240802	134000	55426850	4185	4185	4185	4185	0
422	20240802	133900	55426850	4185	4185	4185	4185	0
423	20240802	133800	55426850	4185	4185	4185	4185	6
424	20240802	133700	55401740	4185	4185	4185	4185	0
425	20240802	133600	55401740	4185	4185	4185	4185	100
426	20240802	133500	54983240	4185	4185	4185	4185	9
427	20240802	133400	54945575	4185	4185	4185	4185	0
428	20240802	133300	54945575	4185	4185	4185	4185	20
429	20240802	133200	54861875	4185	4185	4185	4185	0
430	20240802	133100	54861875	4185	4190	4190	4185	21
431	20240802	133000	54773910	4190	4190	4190	4190	0
432	20240802	132900	54773910	4190	4190	4190	4190	0
433	20240802	132800	54773910	4190	4190	4190	4190	0
434	20240802	132700	54773910	4190	4190	4190	4190	0
435	20240802	132600	54773910	4190	4190	4190	4190	0
436	20240802	132500	54773910	4190	4190	4190	4190	0
437	20240802	132400	54773910	4190	4190	4190	4190	3
438	20240802	132300	54761340	4190	4190	4190	4190	0
439	20240802	132200	54761340	4190	4190	4190	4190	1
440	20240802	132100	54757150	4190	4190	4190	4190	0
441	20240802	132000	54757150	4190	4190	4190	4190	0
442	20240802	131900	54757150	4190	4190	4190	4190	0
443	20240802	131800	54757150	4190	4190	4190	4190	0
444	20240802	131700	54757150	4190	4190	4190	4190	0
445	20240802	131600	54757150	4190	4190	4190	4190	1
446	20240802	131500	54752960	4185	4190	4190	4185	10
447	20240802	131400	54711085	4195	4195	4195	4195	0
448	20240802	131300	54711085	4195	4195	4195	4195	0
449	20240802	131200	54711085	4195	4195	4195	4195	0
450	20240802	131100	54711085	4195	4195	4195	4195	0
451	20240802	131000	54711085	4195	4195	4195	4195	0
452	20240802	130900	54711085	4195	4195	4195	4195	0
453	20240802	130800	54711085	4195	4195	4195	4195	0
454	20240802	130700	54711085	4195	4195	4195	4195	0
455	20240802	130600	54711085	4195	4195	4195	4195	0
456	20240802	130500	54711085	4195	4195	4195	4195	0
457	20240802	130400	54711085	4195	4195	4195	4195	1
458	20240802	130300	54706890	4200	4200	4200	4200	0
459	20240802	130200	54706890	4200	4200	4200	4200	0
460	20240802	130100	54706890	4200	4200	4200	4200	0
461	20240802	130000	54706890	4200	4200	4200	4200	0
462	20240802	125900	54706890	4200	4200	4200	4200	0
463	20240802	125800	54706890	4200	4200	4200	4200	0
464	20240802	125700	54706890	4200	4200	4200	4200	0
465	20240802	125600	54706890	4200	4200	4200	4200	0
466	20240802	125500	54706890	4200	4200	4200	4200	0
467	20240802	125400	54706890	4200	4200	4200	4200	0
468	20240802	125300	54706890	4200	4200	4200	4200	0
469	20240802	125200	54706890	4200	4200	4200	4200	0
470	20240802	125100	54706890	4200	4200	4200	4200	0
471	20240802	125000	54706890	4200	4200	4200	4200	0
472	20240802	124900	54706890	4200	4200	4200	4200	0
473	20240802	124800	54706890	4200	4200	4200	4200	0
474	20240802	124700	54706890	4200	4200	4200	4200	0
475	20240802	124600	54706890	4200	4200	4200	4200	0
476	20240802	124500	54706890	4200	4200	4200	4200	0
477	20240802	124400	54706890	4200	4200	4200	4200	0
478	20240802	124300	54706890	4200	4200	4200	4200	0
479	20240802	124200	54706890	4200	4200	4200	4200	11
480	20240802	124100	54660690	4200	4200	4200	4200	55
481	20240802	124000	54429690	4230	4230	4230	4230	0
482	20240802	123900	54429690	4230	4230	4230	4230	0
483	20240802	123800	54429690	4230	4230	4230	4230	0
484	20240802	123700	54429690	4230	4230	4230	4230	0
485	20240802	123600	54429690	4230	4230	4230	4230	0
486	20240802	123500	54429690	4230	4230	4230	4230	0
487	20240802	123400	54429690	4230	4230	4230	4230	0
488	20240802	123300	54429690	4230	4230	4230	4230	0
489	20240802	123200	54429690	4230	4230	4230	4230	0
490	20240802	123100	54429690	4230	4230	4230	4230	1
491	20240802	123000	54425460	4215	4215	4215	4215	1
492	20240802	122900	54421245	4210	4210	4210	4210	0
493	20240802	122800	54421245	4210	4210	4210	4210	0
494	20240802	122700	54421245	4210	4210	4210	4210	0
495	20240802	122600	54421245	4210	4210	4210	4210	0
496	20240802	122500	54421245	4210	4210	4210	4210	0
497	20240802	122400	54421245	4210	4225	4225	4210	246
498	20240802	122300	53385570	4200	4190	4200	4190	186
499	20240802	122200	52605980	4185	4185	4185	4185	0
500	20240802	122100	52605980	4185	4185	4185	4185	0
501	20240802	122000	52605980	4185	4185	4185	4185	0
502	20240802	121900	52605980	4185	4185	4185	4185	0
503	20240802	121800	52605980	4185	4185	4185	4185	0
504	20240802	121700	52605980	4185	4185	4185	4185	0
505	20240802	121600	52605980	4185	4185	4185	4185	0
506	20240802	121500	52605980	4185	4185	4185	4185	0
507	20240802	121400	52605980	4185	4185	4185	4185	28
508	20240802	121300	52488800	4185	4185	4185	4185	0
509	20240802	121200	52488800	4185	4185	4185	4185	0
510	20240802	121100	52488800	4185	4185	4185	4185	100
511	20240802	121000	52070300	4185	4185	4185	4185	200
512	20240802	120900	51233300	4190	4190	4190	4190	49
513	20240802	120800	51027990	4230	4230	4230	4230	0
514	20240802	120700	51027990	4230	4230	4230	4230	0
515	20240802	120600	51027990	4230	4230	4230	4230	0
516	20240802	120500	51027990	4230	4230	4230	4230	0
517	20240802	120400	51027990	4230	4215	4230	4215	2
518	20240802	120300	51019545	4225	4225	4225	4225	0
519	20240802	120200	51019545	4225	4225	4225	4225	0
520	20240802	120100	51019545	4225	4225	4225	4225	0
521	20240802	120000	51019545	4225	4225	4225	4225	0
522	20240802	115900	51019545	4225	4225	4225	4225	1
523	20240802	115800	51015320	4195	4195	4195	4195	1
524	20240802	115700	51011125	4230	4260	4260	4200	247
525	20240802	115600	49973635	4200	4200	4200	4200	246
526	20240802	115500	48940435	4215	4260	4260	4215	257
527	20240802	115400	47849335	4245	4245	4245	4245	1
528	20240802	115300	47845090	4260	4185	4260	4185	258
529	20240802	115200	46764050	4245	4245	4245	4245	0
530	20240802	115100	46764050	4245	4245	4245	4245	0
531	20240802	115000	46764050	4245	4205	4260	4205	256
532	20240802	114900	45677220	4260	4225	4260	4185	259
533	20240802	114800	44591925	4245	4245	4245	4245	0
534	20240802	114700	44591925	4245	4235	4260	4235	257
535	20240802	114600	43500820	4260	4260	4260	4260	1
536	20240802	114500	43496560	4195	4190	4195	4190	492
537	20240802	114400	41435075	4185	4230	4265	4185	5
538	20240802	114300	41414025	4245	4245	4245	4245	0
539	20240802	114200	41414025	4245	4245	4245	4245	0
540	20240802	114100	41414025	4245	4260	4260	4245	246
541	20240802	114000	40369740	4245	4245	4245	4245	0
542	20240802	113900	40369740	4245	4260	4260	4245	246
543	20240802	113800	39325455	4240	4220	4240	4220	273
544	20240802	113700	38172075	4205	4205	4205	4205	0
545	20240802	113600	38172075	4205	4205	4205	4205	0
546	20240802	113500	38172075	4205	4205	4205	4205	0
547	20240802	113400	38172075	4205	4205	4205	4205	0
548	20240802	113300	38172075	4205	4205	4205	4205	0
549	20240802	113200	38172075	4205	4205	4205	4205	0
550	20240802	113100	38172075	4205	4205	4205	4205	0
551	20240802	113000	38172075	4205	4205	4205	4205	0
552	20240802	112900	38172075	4205	4205	4205	4205	0
553	20240802	112800	38172075	4205	4180	4205	4180	51
554	20240802	112700	37958870	4215	4215	4215	4215	0
555	20240802	112600	37958870	4215	4215	4215	4215	0
556	20240802	112500	37958870	4215	4180	4215	4180	340
557	20240802	112400	36535180	4260	4260	4260	4225	10
558	20240802	112300	36492690	4200	4190	4200	4190	248
559	20240802	112200	35453555	4190	4190	4190	4190	148
560	20240802	112100	34833435	4265	4265	4265	4265	0
561	20240802	112000	34833435	4265	4235	4265	4235	249
562	20240802	111900	33776385	4260	4200	4260	4185	256
563	20240802	111800	32704935	4265	4200	4265	4200	4
564	20240802	111700	32688070	4245	4260	4260	4245	246
565	20240802	111600	31643785	4260	4240	4260	4240	14
566	20240802	111500	31584165	4260	4185	4260	4180	269
567	20240802	111400	30458430	4245	4245	4245	4245	0
568	20240802	111300	30458430	4245	4250	4260	4220	289
569	20240802	111200	29231220	4190	4190	4190	4190	0
570	20240802	111100	29231220	4190	4190	4190	4190	245
571	20240802	111000	28204670	4230	4250	4250	4230	247
572	20240802	110900	27159825	4245	4210	4245	4185	355
573	20240802	110800	25671425	4205	4220	4220	4205	80
574	20240802	110700	25334425	4225	4225	4225	4225	0
575	20240802	110600	25334425	4225	4240	4240	4215	318
576	20240802	110500	23991235	4245	4245	4245	4245	0
577	20240802	110400	23991235	4245	4245	4245	4245	0
578	20240802	110300	23991235	4245	4260	4260	4245	253
579	20240802	110200	22917235	4245	4245	4245	4245	0
580	20240802	110100	22917235	4245	4245	4245	4245	0
581	20240802	110000	22917235	4245	4245	4245	4245	0
582	20240802	105900	22917235	4245	4245	4245	4245	0
583	20240802	105800	22917235	4245	4245	4245	4245	0
584	20240802	105700	22917235	4245	4245	4245	4245	248
585	20240802	105600	21864475	4260	4260	4260	4260	0
586	20240802	105500	21864475	4260	4260	4260	4260	0
587	20240802	105400	21864475	4260	4260	4260	4260	0
588	20240802	105300	21864475	4260	4260	4260	4260	0
589	20240802	105200	21864475	4260	4260	4260	4260	0
590	20240802	105100	21864475	4260	4260	4260	4260	0
591	20240802	105000	21864475	4260	4260	4260	4260	0
592	20240802	104900	21864475	4260	4260	4260	4260	0
593	20240802	104800	21864475	4260	4260	4260	4260	46
594	20240802	104700	21668515	4260	4260	4260	4260	1
595	20240802	104600	21664255	4260	4260	4260	4260	0
596	20240802	104500	21664255	4260	4260	4260	4260	0
597	20240802	104400	21664255	4260	4260	4260	4260	100
598	20240802	104300	21238255	4255	4255	4255	4255	0
599	20240802	104200	21238255	4255	4255	4255	4255	0
600	20240802	104100	21238255	4255	4255	4255	4255	0
601	20240802	104000	21238255	4255	4275	4275	4255	247
602	20240802	103900	20187235	4285	4265	4290	4265	396
603	20240802	103800	18492100	4290	4290	4290	4290	0
604	20240802	103700	18492100	4290	4290	4290	4290	0
605	20240802	103600	18492100	4290	4340	4345	4290	375
606	20240802	103500	16874275	4320	4290	4335	4290	616
607	20240802	103400	14223745	4275	4250	4275	4250	157
608	20240802	103300	13554895	4250	4250	4250	4250	107
609	20240802	103200	13100145	4260	4260	4260	4260	0
610	20240802	103100	13100145	4260	4260	4260	4260	0
611	20240802	103000	13100145	4260	4260	4260	4260	0
612	20240802	102900	13100145	4260	4260	4260	4260	0
613	20240802	102800	13100145	4260	4260	4260	4260	0
614	20240802	102700	13100145	4260	4260	4260	4260	0
615	20240802	102600	13100145	4260	4260	4260	4260	0
616	20240802	102500	13100145	4260	4265	4265	4260	7
617	20240802	102400	13070310	4275	4275	4275	4275	0
618	20240802	102300	13070310	4275	4275	4275	4275	0
619	20240802	102200	13070310	4275	4275	4275	4275	0
620	20240802	102100	13070310	4275	4275	4275	4275	0
621	20240802	102000	13070310	4275	4275	4275	4275	0
622	20240802	101900	13070310	4275	4275	4275	4275	0
623	20240802	101800	13070310	4275	4275	4275	4275	0
624	20240802	101700	13070310	4275	4275	4275	4275	0
625	20240802	101600	13070310	4275	4275	4275	4275	0
626	20240802	101500	13070310	4275	4275	4275	4275	0
627	20240802	101400	13070310	4275	4275	4275	4275	0
628	20240802	101300	13070310	4275	4275	4275	4275	0
629	20240802	101200	13070310	4275	4275	4275	4275	0
630	20240802	101100	13070310	4275	4275	4275	4275	0
631	20240802	101000	13070310	4275	4275	4275	4275	0
632	20240802	100900	13070310	4275	4275	4275	4275	0
633	20240802	100800	13070310	4275	4275	4275	4275	0
634	20240802	100700	13070310	4275	4275	4275	4275	0
635	20240802	100600	13070310	4275	4275	4275	4275	0
636	20240802	100500	13070310	4275	4275	4275	4275	0
637	20240802	100400	13070310	4275	4275	4275	4275	0
638	20240802	100300	13070310	4275	4275	4275	4275	0
639	20240802	100200	13070310	4275	4275	4275	4275	0
640	20240802	100100	13070310	4275	4275	4275	4275	71
641	20240802	100000	12766785	4275	4275	4275	4275	0
642	20240802	095900	12766785	4275	4275	4275	4275	0
643	20240802	095800	12766785	4275	4275	4275	4275	0
644	20240802	095700	12766785	4275	4275	4275	4275	5
645	20240802	095600	12745410	4290	4290	4290	4290	0
646	20240802	095500	12745410	4290	4290	4290	4290	0
647	20240802	095400	12745410	4290	4290	4290	4290	0
648	20240802	095300	12745410	4290	4290	4290	4290	0
649	20240802	095200	12745410	4290	4290	4290	4290	0
650	20240802	095100	12745410	4290	4290	4290	4290	0
651	20240802	095000	12745410	4290	4290	4290	4290	0
652	20240802	094900	12745410	4290	4290	4290	4290	0
653	20240802	094800	12745410	4290	4290	4290	4290	0
654	20240802	094700	12745410	4290	4290	4290	4290	0
655	20240802	094600	12745410	4290	4290	4290	4290	0
656	20240802	094500	12745410	4290	4290	4290	4290	0
657	20240802	094400	12745410	4290	4290	4290	4290	0
658	20240802	094300	12745410	4290	4290	4290	4290	0
659	20240802	094200	12745410	4290	4290	4290	4290	0
660	20240802	094100	12745410	4290	4290	4290	4290	0
661	20240802	094000	12745410	4290	4290	4290	4290	0
662	20240802	093900	12745410	4290	4305	4305	4290	200
663	20240802	093800	11887395	4295	4295	4295	4295	5
664	20240802	093700	11865920	4300	4315	4315	4300	246
665	20240802	093600	10808105	4345	4305	4345	4305	2
666	20240802	093500	10799455	4345	4250	4345	4250	351
667	20240802	093400	9301235	4345	4260	4345	4260	277
668	20240802	093300	8121130	4335	4335	4335	4335	0
669	20240802	093200	8121130	4335	4350	4350	4335	246
670	20240802	093100	7054705	4310	4270	4310	4270	300
671	20240802	093000	5771505	4275	4275	4275	4275	30
672	20240802	092900	5643255	4300	4300	4300	4300	1
673	20240802	092800	5638955	4285	4285	4285	4285	0
674	20240802	092700	5638955	4285	4295	4295	4285	200
675	20240802	092600	4781755	4310	4310	4310	4310	0
676	20240802	092500	4781755	4310	4310	4310	4310	245
677	20240802	092400	3725805	4340	4305	4360	4305	633
678	20240802	092300	990150	4305	4305	4305	4305	0
679	20240802	092200	990150	4305	4305	4305	4305	0
680	20240802	092100	990150	4305	4305	4305	4305	0
681	20240802	092000	990150	4305	4305	4305	4305	0
682	20240802	091900	990150	4305	4305	4305	4305	0
683	20240802	091800	990150	4305	4305	4305	4305	0
684	20240802	091700	990150	4305	4305	4305	4305	0
685	20240802	091600	990150	4305	4305	4305	4305	0
686	20240802	091500	990150	4305	4305	4305	4305	0
687	20240802	091400	990150	4305	4305	4305	4305	0
688	20240802	091300	990150	4305	4305	4305	4305	0
689	20240802	091200	990150	4305	4305	4305	4305	0
690	20240802	091100	990150	4305	4305	4305	4305	0
691	20240802	091000	990150	4305	4305	4305	4305	0
692	20240802	090900	990150	4305	4305	4305	4305	0
693	20240802	090800	990150	4305	4305	4305	4305	0
694	20240802	090700	990150	4305	4305	4305	4305	0
695	20240802	090600	990150	4305	4305	4305	4305	0
696	20240802	090500	990150	4305	4305	4305	4305	0
697	20240802	090400	990150	4305	4305	4305	4305	0
698	20240802	090300	990150	4305	4305	4305	4305	0
699	20240802	090200	990150	4305	4305	4305	4305	0
700	20240802	090100	990150	4305	4305	4305	4305	0
701	20240802	090000	990150	4305	4305	4305	4305	230