KissMeData/446070/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	213000	163971650	4365	4365	4365	4365	599
3	20240802	212900	163971650	4365	4365	4365	4365	0
4	20240802	212800	163971650	4365	4365	4365	4365	0
5	20240802	212700	163971650	4365	4365	4365	4365	0
6	20240802	212600	163971650	4365	4365	4365	4365	0
7	20240802	212500	163971650	4365	4365	4365	4365	0
8	20240802	212400	163971650	4365	4365	4365	4365	0
9	20240802	212300	163971650	4365	4365	4365	4365	0
10	20240802	212200	163971650	4365	4365	4365	4365	0
11	20240802	212100	163971650	4365	4365	4365	4365	0
12	20240802	212000	163971650	4365	4365	4365	4365	0
13	20240802	211900	163971650	4365	4365	4365	4365	0
14	20240802	211800	163971650	4365	4365	4365	4365	0
15	20240802	211700	163971650	4365	4365	4365	4365	0
16	20240802	211600	163971650	4365	4365	4365	4365	0
17	20240802	211500	163971650	4365	4365	4365	4365	0
18	20240802	211400	163971650	4365	4365	4365	4365	0
19	20240802	211300	163971650	4365	4365	4365	4365	0
20	20240802	211200	163971650	4365	4365	4365	4365	0
21	20240802	211100	163971650	4365	4365	4365	4365	0
22	20240802	211000	163971650	4365	4365	4365	4365	0
23	20240802	210900	163971650	4365	4365	4365	4365	0
24	20240802	210800	163971650	4365	4365	4365	4365	0
25	20240802	210700	163971650	4365	4365	4365	4365	0
26	20240802	210600	163971650	4365	4365	4365	4365	0
27	20240802	210500	163971650	4365	4365	4365	4365	0
28	20240802	210400	163971650	4365	4365	4365	4365	0
29	20240802	210300	163971650	4365	4365	4365	4365	0
30	20240802	210200	163971650	4365	4365	4365	4365	0
31	20240802	210100	163971650	4365	4365	4365	4365	0
32	20240802	210000	163971650	4365	4365	4365	4365	599
33	20240802	205900	163971650	4365	4365	4365	4365	0
34	20240802	205800	163971650	4365	4365	4365	4365	0
35	20240802	205700	163971650	4365	4365	4365	4365	0
36	20240802	205600	163971650	4365	4365	4365	4365	0
37	20240802	205500	163971650	4365	4365	4365	4365	0
38	20240802	205400	163971650	4365	4365	4365	4365	0
39	20240802	205300	163971650	4365	4365	4365	4365	0
40	20240802	205200	163971650	4365	4365	4365	4365	0
41	20240802	205100	163971650	4365	4365	4365	4365	0
42	20240802	205000	163971650	4365	4365	4365	4365	0
43	20240802	204900	163971650	4365	4365	4365	4365	0
44	20240802	204800	163971650	4365	4365	4365	4365	0
45	20240802	204700	163971650	4365	4365	4365	4365	0
46	20240802	204600	163971650	4365	4365	4365	4365	0
47	20240802	204500	163971650	4365	4365	4365	4365	0
48	20240802	204400	163971650	4365	4365	4365	4365	0
49	20240802	204300	163971650	4365	4365	4365	4365	0
50	20240802	204200	163971650	4365	4365	4365	4365	0
51	20240802	204100	163971650	4365	4365	4365	4365	0
52	20240802	204000	163971650	4365	4365	4365	4365	0
53	20240802	203900	163971650	4365	4365	4365	4365	0
54	20240802	203800	163971650	4365	4365	4365	4365	0
55	20240802	203700	163971650	4365	4365	4365	4365	0
56	20240802	203600	163971650	4365	4365	4365	4365	0
57	20240802	203500	163971650	4365	4365	4365	4365	0
58	20240802	203400	163971650	4365	4365	4365	4365	0
59	20240802	203300	163971650	4365	4365	4365	4365	0
60	20240802	203200	163971650	4365	4365	4365	4365	0
61	20240802	203100	163971650	4365	4365	4365	4365	0
62	20240802	203000	163971650	4365	4365	4365	4365	599
63	20240802	202900	163971650	4365	4365	4365	4365	0
64	20240802	202800	163971650	4365	4365	4365	4365	0
65	20240802	202700	163971650	4365	4365	4365	4365	0
66	20240802	202600	163971650	4365	4365	4365	4365	0
67	20240802	202500	163971650	4365	4365	4365	4365	0
68	20240802	202400	163971650	4365	4365	4365	4365	0
69	20240802	202300	163971650	4365	4365	4365	4365	0
70	20240802	202200	163971650	4365	4365	4365	4365	0
71	20240802	202100	163971650	4365	4365	4365	4365	0
72	20240802	202000	163971650	4365	4365	4365	4365	0
73	20240802	201900	163971650	4365	4365	4365	4365	0
74	20240802	201800	163971650	4365	4365	4365	4365	0
75	20240802	201700	163971650	4365	4365	4365	4365	0
76	20240802	201600	163971650	4365	4365	4365	4365	0
77	20240802	201500	163971650	4365	4365	4365	4365	0
78	20240802	201400	163971650	4365	4365	4365	4365	0
79	20240802	201300	163971650	4365	4365	4365	4365	0
80	20240802	201200	163971650	4365	4365	4365	4365	0
81	20240802	201100	163971650	4365	4365	4365	4365	0
82	20240802	201000	163971650	4365	4365	4365	4365	0
83	20240802	200900	163971650	4365	4365	4365	4365	0
84	20240802	200800	163971650	4365	4365	4365	4365	0
85	20240802	200700	163971650	4365	4365	4365	4365	0
86	20240802	200600	163971650	4365	4365	4365	4365	0
87	20240802	200500	163971650	4365	4365	4365	4365	0
88	20240802	200400	163971650	4365	4365	4365	4365	0
89	20240802	200300	163971650	4365	4365	4365	4365	0
90	20240802	200200	163971650	4365	4365	4365	4365	0
91	20240802	200100	163971650	4365	4365	4365	4365	0
92	20240802	200000	163971650	4365	4365	4365	4365	599
93	20240802	195900	163971650	4365	4365	4365	4365	0
94	20240802	195800	163971650	4365	4365	4365	4365	0
95	20240802	195700	163971650	4365	4365	4365	4365	0
96	20240802	195600	163971650	4365	4365	4365	4365	0
97	20240802	195500	163971650	4365	4365	4365	4365	0
98	20240802	195400	163971650	4365	4365	4365	4365	0
99	20240802	195300	163971650	4365	4365	4365	4365	0
100	20240802	195200	163971650	4365	4365	4365	4365	0
101	20240802	195100	163971650	4365	4365	4365	4365	0
102	20240802	195000	163971650	4365	4365	4365	4365	0
103	20240802	194900	163971650	4365	4365	4365	4365	0
104	20240802	194800	163971650	4365	4365	4365	4365	0
105	20240802	194700	163971650	4365	4365	4365	4365	0
106	20240802	194600	163971650	4365	4365	4365	4365	0
107	20240802	194500	163971650	4365	4365	4365	4365	0
108	20240802	194400	163971650	4365	4365	4365	4365	0
109	20240802	194300	163971650	4365	4365	4365	4365	0
110	20240802	194200	163971650	4365	4365	4365	4365	0
111	20240802	194100	163971650	4365	4365	4365	4365	0
112	20240802	194000	163971650	4365	4365	4365	4365	0
113	20240802	193900	163971650	4365	4365	4365	4365	0
114	20240802	193800	163971650	4365	4365	4365	4365	0
115	20240802	193700	163971650	4365	4365	4365	4365	0
116	20240802	193600	163971650	4365	4365	4365	4365	0
117	20240802	193500	163971650	4365	4365	4365	4365	0
118	20240802	193400	163971650	4365	4365	4365	4365	0
119	20240802	193300	163971650	4365	4365	4365	4365	0
120	20240802	193200	163971650	4365	4365	4365	4365	0
121	20240802	193100	163971650	4365	4365	4365	4365	0
122	20240802	193000	163971650	4365	4365	4365	4365	599
123	20240802	192900	163971650	4365	4365	4365	4365	0
124	20240802	192800	163971650	4365	4365	4365	4365	0
125	20240802	192700	163971650	4365	4365	4365	4365	0
126	20240802	192600	163971650	4365	4365	4365	4365	0
127	20240802	192500	163971650	4365	4365	4365	4365	0
128	20240802	192400	163971650	4365	4365	4365	4365	0
129	20240802	192300	163971650	4365	4365	4365	4365	0
130	20240802	192200	163971650	4365	4365	4365	4365	0
131	20240802	192100	163971650	4365	4365	4365	4365	0
132	20240802	192000	163971650	4365	4365	4365	4365	0
133	20240802	191900	163971650	4365	4365	4365	4365	0
134	20240802	191800	163971650	4365	4365	4365	4365	0
135	20240802	191700	163971650	4365	4365	4365	4365	0
136	20240802	191600	163971650	4365	4365	4365	4365	0
137	20240802	191500	163971650	4365	4365	4365	4365	0
138	20240802	191400	163971650	4365	4365	4365	4365	0
139	20240802	191300	163971650	4365	4365	4365	4365	0
140	20240802	191200	163971650	4365	4365	4365	4365	0
141	20240802	191100	163971650	4365	4365	4365	4365	0
142	20240802	191000	163971650	4365	4365	4365	4365	0
143	20240802	190900	163971650	4365	4365	4365	4365	0
144	20240802	190800	163971650	4365	4365	4365	4365	0
145	20240802	190700	163971650	4365	4365	4365	4365	0
146	20240802	190600	163971650	4365	4365	4365	4365	0
147	20240802	190500	163971650	4365	4365	4365	4365	0
148	20240802	190400	163971650	4365	4365	4365	4365	0
149	20240802	190300	163971650	4365	4365	4365	4365	0
150	20240802	190200	163971650	4365	4365	4365	4365	0
151	20240802	190100	163971650	4365	4365	4365	4365	0
152	20240802	190000	163971650	4365	4365	4365	4365	599
153	20240802	185900	163971650	4365	4365	4365	4365	0
154	20240802	185800	163971650	4365	4365	4365	4365	0
155	20240802	185700	163971650	4365	4365	4365	4365	0
156	20240802	185600	163971650	4365	4365	4365	4365	0
157	20240802	185500	163971650	4365	4365	4365	4365	0
158	20240802	185400	163971650	4365	4365	4365	4365	0
159	20240802	185300	163971650	4365	4365	4365	4365	0
160	20240802	185200	163971650	4365	4365	4365	4365	0
161	20240802	185100	163971650	4365	4365	4365	4365	0
162	20240802	185000	163971650	4365	4365	4365	4365	0
163	20240802	184900	163971650	4365	4365	4365	4365	0
164	20240802	184800	163971650	4365	4365	4365	4365	0
165	20240802	184700	163971650	4365	4365	4365	4365	0
166	20240802	184600	163971650	4365	4365	4365	4365	0
167	20240802	184500	163971650	4365	4365	4365	4365	0
168	20240802	184400	163971650	4365	4365	4365	4365	0
169	20240802	184300	163971650	4365	4365	4365	4365	0
170	20240802	184200	163971650	4365	4365	4365	4365	0
171	20240802	184100	163971650	4365	4365	4365	4365	0
172	20240802	184000	163971650	4365	4365	4365	4365	0
173	20240802	183900	163971650	4365	4365	4365	4365	0
174	20240802	183800	163971650	4365	4365	4365	4365	0
175	20240802	183700	163971650	4365	4365	4365	4365	0
176	20240802	183600	163971650	4365	4365	4365	4365	0
177	20240802	183500	163971650	4365	4365	4365	4365	0
178	20240802	183400	163971650	4365	4365	4365	4365	0
179	20240802	183300	163971650	4365	4365	4365	4365	0
180	20240802	183200	163971650	4365	4365	4365	4365	0
181	20240802	183100	163971650	4365	4365	4365	4365	0
182	20240802	183000	163971650	4365	4365	4365	4365	599
183	20240802	182900	163971650	4365	4365	4365	4365	0
184	20240802	182800	163971650	4365	4365	4365	4365	0
185	20240802	182700	163971650	4365	4365	4365	4365	0
186	20240802	182600	163971650	4365	4365	4365	4365	0
187	20240802	182500	163971650	4365	4365	4365	4365	0
188	20240802	182400	163971650	4365	4365	4365	4365	0
189	20240802	182300	163971650	4365	4365	4365	4365	0
190	20240802	182200	163971650	4365	4365	4365	4365	0
191	20240802	182100	163971650	4365	4365	4365	4365	0
192	20240802	182000	163971650	4365	4365	4365	4365	0
193	20240802	181900	163971650	4365	4365	4365	4365	0
194	20240802	181800	163971650	4365	4365	4365	4365	0
195	20240802	181700	163971650	4365	4365	4365	4365	0
196	20240802	181600	163971650	4365	4365	4365	4365	0
197	20240802	181500	163971650	4365	4365	4365	4365	0
198	20240802	181400	163971650	4365	4365	4365	4365	0
199	20240802	181300	163971650	4365	4365	4365	4365	0
200	20240802	181200	163971650	4365	4365	4365	4365	0
201	20240802	181100	163971650	4365	4365	4365	4365	0
202	20240802	181000	163971650	4365	4365	4365	4365	0
203	20240802	180900	163971650	4365	4365	4365	4365	0
204	20240802	180800	163971650	4365	4365	4365	4365	0
205	20240802	180700	163971650	4365	4365	4365	4365	0
206	20240802	180600	163971650	4365	4365	4365	4365	0
207	20240802	180500	163971650	4365	4365	4365	4365	0
208	20240802	180400	163971650	4365	4365	4365	4365	0
209	20240802	180300	163971650	4365	4365	4365	4365	0
210	20240802	180200	163971650	4365	4365	4365	4365	0
211	20240802	180100	163971650	4365	4365	4365	4365	0
212	20240802	180000	163971650	4365	4365	4365	4365	599
213	20240802	175900	163971650	4365	4365	4365	4365	0
214	20240802	175800	163971650	4365	4365	4365	4365	0
215	20240802	175700	163971650	4365	4365	4365	4365	0
216	20240802	175600	163971650	4365	4365	4365	4365	0
217	20240802	175500	163971650	4365	4365	4365	4365	0
218	20240802	175400	163971650	4365	4365	4365	4365	0
219	20240802	175300	163971650	4365	4365	4365	4365	0
220	20240802	175200	163971650	4365	4365	4365	4365	0
221	20240802	175100	163971650	4365	4365	4365	4365	0
222	20240802	175000	163971650	4365	4365	4365	4365	0
223	20240802	174900	163971650	4365	4365	4365	4365	0
224	20240802	174800	163971650	4365	4365	4365	4365	0
225	20240802	174700	163971650	4365	4365	4365	4365	0
226	20240802	174600	163971650	4365	4365	4365	4365	0
227	20240802	174500	163971650	4365	4365	4365	4365	0
228	20240802	174400	163971650	4365	4365	4365	4365	0
229	20240802	174300	163971650	4365	4365	4365	4365	0
230	20240802	174200	163971650	4365	4365	4365	4365	0
231	20240802	174100	163971650	4365	4365	4365	4365	0
232	20240802	174000	163971650	4365	4365	4365	4365	0
233	20240802	173900	163971650	4365	4365	4365	4365	0
234	20240802	173800	163971650	4365	4365	4365	4365	0
235	20240802	173700	163971650	4365	4365	4365	4365	0
236	20240802	173600	163971650	4365	4365	4365	4365	0
237	20240802	173500	163971650	4365	4365	4365	4365	0
238	20240802	173400	163971650	4365	4365	4365	4365	0
239	20240802	173300	163971650	4365	4365	4365	4365	0
240	20240802	173200	163971650	4365	4365	4365	4365	0
241	20240802	173100	163971650	4365	4365	4365	4365	0
242	20240802	173000	163971650	4365	4365	4365	4365	599
243	20240802	172900	163971650	4365	4365	4365	4365	0
244	20240802	172800	163971650	4365	4365	4365	4365	0
245	20240802	172700	163971650	4365	4365	4365	4365	0
246	20240802	172600	163971650	4365	4365	4365	4365	0
247	20240802	172500	163971650	4365	4365	4365	4365	0
248	20240802	172400	163971650	4365	4365	4365	4365	0
249	20240802	172300	163971650	4365	4365	4365	4365	0
250	20240802	172200	163971650	4365	4365	4365	4365	0
251	20240802	172100	163971650	4365	4365	4365	4365	0
252	20240802	172000	163971650	4365	4365	4365	4365	0
253	20240802	171900	163971650	4365	4365	4365	4365	0
254	20240802	171800	163971650	4365	4365	4365	4365	0
255	20240802	171700	163971650	4365	4365	4365	4365	0
256	20240802	171600	163971650	4365	4365	4365	4365	0
257	20240802	171500	163971650	4365	4365	4365	4365	0
258	20240802	171400	163971650	4365	4365	4365	4365	0
259	20240802	171300	163971650	4365	4365	4365	4365	0
260	20240802	171200	163971650	4365	4365	4365	4365	0
261	20240802	171100	163971650	4365	4365	4365	4365	0
262	20240802	171000	163971650	4365	4365	4365	4365	0
263	20240802	170900	163971650	4365	4365	4365	4365	0
264	20240802	170800	163971650	4365	4365	4365	4365	0
265	20240802	170700	163971650	4365	4365	4365	4365	0
266	20240802	170600	163971650	4365	4365	4365	4365	0
267	20240802	170500	163971650	4365	4365	4365	4365	0
268	20240802	170400	163971650	4365	4365	4365	4365	0
269	20240802	170300	163971650	4365	4365	4365	4365	0
270	20240802	170200	163971650	4365	4365	4365	4365	0
271	20240802	170100	163971650	4365	4365	4365	4365	0
272	20240802	170000	163971650	4365	4365	4365	4365	599
273	20240802	165900	163971650	4365	4365	4365	4365	0
274	20240802	165800	163971650	4365	4365	4365	4365	0
275	20240802	165700	163971650	4365	4365	4365	4365	0
276	20240802	165600	163971650	4365	4365	4365	4365	0
277	20240802	165500	163971650	4365	4365	4365	4365	0
278	20240802	165400	163971650	4365	4365	4365	4365	0
279	20240802	165300	163971650	4365	4365	4365	4365	0
280	20240802	165200	163971650	4365	4365	4365	4365	0
281	20240802	165100	163971650	4365	4365	4365	4365	0
282	20240802	165000	163971650	4365	4365	4365	4365	0
283	20240802	164900	163971650	4365	4365	4365	4365	0
284	20240802	164800	163971650	4365	4365	4365	4365	0
285	20240802	164700	163971650	4365	4365	4365	4365	0
286	20240802	164600	163971650	4365	4365	4365	4365	0
287	20240802	164500	163971650	4365	4365	4365	4365	0
288	20240802	164400	163971650	4365	4365	4365	4365	0
289	20240802	164300	163971650	4365	4365	4365	4365	0
290	20240802	164200	163971650	4365	4365	4365	4365	0
291	20240802	164100	163971650	4365	4365	4365	4365	0
292	20240802	164000	163971650	4365	4365	4365	4365	0
293	20240802	163900	163971650	4365	4365	4365	4365	0
294	20240802	163800	163971650	4365	4365	4365	4365	0
295	20240802	163700	163971650	4365	4365	4365	4365	0
296	20240802	163600	163971650	4365	4365	4365	4365	0
297	20240802	163500	163971650	4365	4365	4365	4365	0
298	20240802	163400	163971650	4365	4365	4365	4365	0
299	20240802	163300	163971650	4365	4365	4365	4365	0
300	20240802	163200	163971650	4365	4365	4365	4365	0
301	20240802	163100	163971650	4365	4365	4365	4365	0
302	20240802	163000	163971650	4365	4365	4365	4365	599
303	20240802	162900	163971650	4365	4365	4365	4365	0
304	20240802	162800	163971650	4365	4365	4365	4365	0
305	20240802	162700	163971650	4365	4365	4365	4365	0
306	20240802	162600	163971650	4365	4365	4365	4365	0
307	20240802	162500	163971650	4365	4365	4365	4365	0
308	20240802	162400	163971650	4365	4365	4365	4365	0
309	20240802	162300	163971650	4365	4365	4365	4365	0
310	20240802	162200	163971650	4365	4365	4365	4365	0
311	20240802	162100	163971650	4365	4365	4365	4365	0
312	20240802	162000	163971650	4365	4365	4365	4365	0
313	20240802	161900	163971650	4365	4365	4365	4365	0
314	20240802	161800	163971650	4365	4365	4365	4365	0
315	20240802	161700	163971650	4365	4365	4365	4365	0
316	20240802	161600	163971650	4365	4365	4365	4365	0
317	20240802	161500	163971650	4365	4365	4365	4365	0
318	20240802	161400	163971650	4365	4365	4365	4365	0
319	20240802	161300	163971650	4365	4365	4365	4365	0
320	20240802	161200	163971650	4365	4365	4365	4365	0
321	20240802	161100	163971650	4365	4365	4365	4365	0
322	20240802	161000	163971650	4365	4365	4365	4365	0
323	20240802	160900	163971650	4365	4365	4365	4365	0
324	20240802	160800	163971650	4365	4365	4365	4365	0
325	20240802	160700	163971650	4365	4365	4365	4365	0
326	20240802	160600	163971650	4365	4365	4365	4365	0
327	20240802	160500	163971650	4365	4365	4365	4365	0
328	20240802	160400	163971650	4365	4365	4365	4365	0
329	20240802	160300	163971650	4365	4365	4365	4365	0
330	20240802	160200	163971650	4365	4365	4365	4365	0
331	20240802	160100	163971650	4365	4365	4365	4365	0
332	20240802	160000	163971650	4365	4365	4365	4365	599
333	20240802	155900	163971650	4365	4365	4365	4365	0
334	20240802	155800	163971650	4365	4365	4365	4365	0
335	20240802	155700	163971650	4365	4365	4365	4365	0
336	20240802	155600	163971650	4365	4365	4365	4365	0
337	20240802	155500	163971650	4365	4365	4365	4365	0
338	20240802	155400	163971650	4365	4365	4365	4365	0
339	20240802	155300	163971650	4365	4365	4365	4365	0
340	20240802	155200	163971650	4365	4365	4365	4365	0
341	20240802	155100	163971650	4365	4365	4365	4365	0
342	20240802	155000	163971650	4365	4365	4365	4365	0
343	20240802	154900	163971650	4365	4365	4365	4365	0
344	20240802	154800	163971650	4365	4365	4365	4365	0
345	20240802	154700	163971650	4365	4365	4365	4365	0
346	20240802	154600	163971650	4365	4365	4365	4365	0
347	20240802	154500	163971650	4365	4365	4365	4365	0
348	20240802	154400	163971650	4365	4365	4365	4365	0
349	20240802	154300	163971650	4365	4365	4365	4365	0
350	20240802	154200	163971650	4365	4365	4365	4365	0
351	20240802	154100	163971650	4365	4365	4365	4365	0
352	20240802	154000	163971650	4365	4365	4365	4365	0
353	20240802	153900	163971650	4365	4365	4365	4365	0
354	20240802	153800	163971650	4365	4365	4365	4365	0
355	20240802	153700	163971650	4365	4365	4365	4365	0
356	20240802	153600	163971650	4365	4365	4365	4365	0
357	20240802	153500	163971650	4365	4365	4365	4365	0
358	20240802	153400	163971650	4365	4365	4365	4365	0
359	20240802	153300	163971650	4365	4365	4365	4365	0
360	20240802	153200	163971650	4365	4365	4365	4365	0
361	20240802	153100	163971650	4365	4365	4365	4365	0
362	20240802	153000	163971650	4365	4365	4365	4365	1198
363	20240802	152900	161357015	4365	4365	4365	4365	0
364	20240802	152800	161357015	4365	4365	4365	4365	0
365	20240802	152700	161357015	4365	4365	4365	4365	0
366	20240802	152600	161357015	4365	4365	4365	4365	0
367	20240802	152500	161357015	4365	4365	4365	4365	0
368	20240802	152400	161357015	4365	4365	4365	4365	0
369	20240802	152300	161357015	4365	4365	4365	4365	0
370	20240802	152200	161357015	4365	4365	4365	4365	0
371	20240802	152100	161357015	4365	4365	4365	4365	0
372	20240802	152000	161357015	4365	4365	4365	4365	0
373	20240802	151900	161357015	4365	4310	4365	4255	674
374	20240802	151800	158453945	4310	4310	4310	4310	0
375	20240802	151700	158453945	4310	4275	4310	4275	500
376	20240802	151600	156313715	4275	4275	4275	4275	0
377	20240802	151500	156313715	4275	4275	4275	4275	0
378	20240802	151400	156313715	4275	4275	4275	4275	1
379	20240802	151300	156309440	4255	4275	4275	4255	42
380	20240802	151200	156130680	4255	4280	4285	4255	5539
381	20240802	151100	132511090	4270	4270	4270	4270	109
382	20240802	151000	132045660	4260	4275	4275	4260	80
383	20240802	150900	131704485	4290	4290	4290	4290	0
384	20240802	150800	131704485	4290	4290	4290	4290	0
385	20240802	150700	131704485	4290	4290	4290	4290	1
386	20240802	150600	131700195	4255	4255	4255	4255	0
387	20240802	150500	131700195	4255	4255	4255	4255	0
388	20240802	150400	131700195	4255	4275	4275	4245	79
389	20240802	150300	131363160	4275	4275	4275	4275	1
390	20240802	150200	131358885	4290	4275	4290	4245	110
391	20240802	150100	130891100	4280	4280	4280	4280	0
392	20240802	150000	130891100	4280	4280	4280	4280	120
393	20240802	145900	130377500	4280	4280	4280	4280	0
394	20240802	145800	130377500	4280	4280	4280	4280	0
395	20240802	145700	130377500	4280	4280	4280	4280	0
396	20240802	145600	130377500	4280	4280	4280	4280	0
397	20240802	145500	130377500	4280	4280	4280	4280	0
398	20240802	145400	130377500	4280	4280	4280	4280	0
399	20240802	145300	130377500	4280	4275	4280	4250	75
400	20240802	145200	130058560	4280	4280	4280	4280	0
401	20240802	145100	130058560	4280	4280	4280	4280	0
402	20240802	145000	130058560	4280	4280	4280	4280	0
403	20240802	144900	130058560	4280	4275	4280	4275	501
404	20240802	144800	127916780	4275	4275	4275	4275	0
405	20240802	144700	127916780	4275	4275	4275	4275	0
406	20240802	144600	127916780	4275	4275	4275	4275	0
407	20240802	144500	127916780	4275	4270	4275	4260	8
408	20240802	144400	127882650	4275	4275	4275	4275	0
409	20240802	144300	127882650	4275	4275	4275	4275	0
410	20240802	144200	127882650	4275	4275	4275	4275	0
411	20240802	144100	127882650	4275	4275	4275	4275	4
412	20240802	144000	127865550	4275	4275	4275	4275	0
413	20240802	143900	127865550	4275	4270	4275	4270	3
414	20240802	143800	127852735	4270	4275	4275	4270	3
415	20240802	143700	127839920	4275	4275	4275	4275	0
416	20240802	143600	127839920	4275	4275	4275	4250	10
417	20240802	143500	127797320	4250	4265	4265	4250	1000
418	20240802	143400	123546995	4280	4275	4280	4275	67
419	20240802	143300	123260565	4285	4280	4285	4260	1239
420	20240802	143200	117979155	4315	4315	4315	4315	0
421	20240802	143100	117979155	4315	4315	4315	4315	0
422	20240802	143000	117979155	4315	4315	4315	4315	0
423	20240802	142900	117979155	4315	4315	4315	4315	0
424	20240802	142800	117979155	4315	4315	4315	4315	0
425	20240802	142700	117979155	4315	4315	4315	4315	0
426	20240802	142600	117979155	4315	4315	4315	4315	0
427	20240802	142500	117979155	4315	4315	4315	4315	0
428	20240802	142400	117979155	4315	4315	4315	4315	0
429	20240802	142300	117979155	4315	4315	4315	4315	0
430	20240802	142200	117979155	4315	4275	4315	4260	801
431	20240802	142100	114564600	4330	4330	4330	4330	0
432	20240802	142000	114564600	4330	4330	4330	4330	0
433	20240802	141900	114564600	4330	4330	4330	4330	0
434	20240802	141800	114564600	4330	4330	4330	4330	0
435	20240802	141700	114564600	4330	4330	4330	4330	0
436	20240802	141600	114564600	4330	4330	4330	4330	0
437	20240802	141500	114564600	4330	4330	4330	4330	0
438	20240802	141400	114564600	4330	4330	4330	4330	0
439	20240802	141300	114564600	4330	4330	4330	4330	0
440	20240802	141200	114564600	4330	4330	4330	4330	0
441	20240802	141100	114564600	4330	4330	4330	4330	0
442	20240802	141000	114564600	4330	4330	4330	4330	0
443	20240802	140900	114564600	4330	4330	4330	4330	0
444	20240802	140800	114564600	4330	4330	4330	4330	0
445	20240802	140700	114564600	4330	4330	4330	4330	0
446	20240802	140600	114564600	4330	4330	4330	4330	0
447	20240802	140500	114564600	4330	4330	4330	4330	0
448	20240802	140400	114564600	4330	4330	4330	4330	0
449	20240802	140300	114564600	4330	4330	4330	4330	0
450	20240802	140200	114564600	4330	4330	4330	4330	0
451	20240802	140100	114564600	4330	4330	4330	4330	0
452	20240802	140000	114564600	4330	4330	4330	4330	0
453	20240802	135900	114564600	4330	4330	4330	4330	0
454	20240802	135800	114564600	4330	4315	4330	4315	2
455	20240802	135700	114555955	4325	4325	4325	4325	0
456	20240802	135600	114555955	4325	4325	4325	4325	0
457	20240802	135500	114555955	4325	4275	4325	4275	2
458	20240802	135400	114547355	4325	4290	4330	4290	12
459	20240802	135300	114495690	4290	4290	4290	4290	50
460	20240802	135200	114281190	4290	4300	4305	4275	1303
461	20240802	135100	108697650	4330	4330	4330	4330	0
462	20240802	135000	108697650	4330	4330	4330	4330	0
463	20240802	134900	108697650	4330	4310	4330	4295	101
464	20240802	134800	108263295	4330	4330	4330	4330	0
465	20240802	134700	108263295	4330	4330	4330	4330	0
466	20240802	134600	108263295	4330	4330	4330	4330	0
467	20240802	134500	108263295	4330	4330	4330	4330	0
468	20240802	134400	108263295	4330	4330	4330	4330	0
469	20240802	134300	108263295	4330	4330	4330	4330	0
470	20240802	134200	108263295	4330	4330	4330	4330	0
471	20240802	134100	108263295	4330	4330	4330	4330	0
472	20240802	134000	108263295	4330	4330	4330	4330	0
473	20240802	133900	108263295	4330	4330	4330	4330	0
474	20240802	133800	108263295	4330	4330	4330	4330	0
475	20240802	133700	108263295	4330	4330	4330	4330	0
476	20240802	133600	108263295	4330	4330	4330	4330	0
477	20240802	133500	108263295	4330	4330	4330	4330	0
478	20240802	133400	108263295	4330	4330	4330	4330	0
479	20240802	133300	108263295	4330	4330	4330	4330	0
480	20240802	133200	108263295	4330	4330	4330	4330	0
481	20240802	133100	108263295	4330	4330	4330	4330	0
482	20240802	133000	108263295	4330	4330	4330	4330	0
483	20240802	132900	108263295	4330	4330	4330	4330	0
484	20240802	132800	108263295	4330	4330	4330	4330	0
485	20240802	132700	108263295	4330	4310	4330	4310	13
486	20240802	132600	108207240	4310	4290	4310	4290	195
487	20240802	132500	107368840	4290	4295	4295	4290	113
488	20240802	132400	106884010	4310	4310	4310	4310	0
489	20240802	132300	106884010	4310	4295	4310	4295	51
490	20240802	132200	106664950	4310	4310	4310	4310	0
491	20240802	132100	106664950	4310	4310	4310	4310	0
492	20240802	132000	106664950	4310	4310	4310	4310	0
493	20240802	131900	106664950	4310	4310	4310	4310	0
494	20240802	131800	106664950	4310	4310	4310	4310	0
495	20240802	131700	106664950	4310	4310	4310	4310	0
496	20240802	131600	106664950	4310	4310	4310	4310	10
497	20240802	131500	106621850	4310	4310	4310	4310	0
498	20240802	131400	106621850	4310	4310	4310	4310	0
499	20240802	131300	106621850	4310	4310	4310	4310	0
500	20240802	131200	106621850	4310	4310	4310	4310	0
501	20240802	131100	106621850	4310	4310	4310	4310	0
502	20240802	131000	106621850	4310	4310	4310	4310	1
503	20240802	130900	106617540	4300	4300	4300	4300	0
504	20240802	130800	106617540	4300	4300	4300	4300	0
505	20240802	130700	106617540	4300	4300	4300	4300	0
506	20240802	130600	106617540	4300	4300	4300	4300	0
507	20240802	130500	106617540	4300	4300	4300	4300	0
508	20240802	130400	106617540	4300	4300	4300	4300	0
509	20240802	130300	106617540	4300	4300	4300	4300	0
510	20240802	130200	106617540	4300	4300	4300	4300	0
511	20240802	130100	106617540	4300	4300	4300	4300	0
512	20240802	130000	106617540	4300	4300	4300	4300	0
513	20240802	125900	106617540	4300	4300	4300	4300	0
514	20240802	125800	106617540	4300	4300	4300	4300	0
515	20240802	125700	106617540	4300	4300	4300	4300	0
516	20240802	125600	106617540	4300	4300	4300	4300	0
517	20240802	125500	106617540	4300	4300	4300	4300	1
518	20240802	125400	106613240	4280	4280	4280	4280	100
519	20240802	125300	106185240	4300	4300	4300	4300	0
520	20240802	125200	106185240	4300	4295	4300	4275	424
521	20240802	125100	104371875	4300	4300	4300	4300	0
522	20240802	125000	104371875	4300	4300	4300	4300	0
523	20240802	124900	104371875	4300	4300	4300	4300	0
524	20240802	124800	104371875	4300	4300	4300	4300	0
525	20240802	124700	104371875	4300	4300	4300	4300	0
526	20240802	124600	104371875	4300	4300	4300	4300	0
527	20240802	124500	104371875	4300	4300	4300	4300	0
528	20240802	124400	104371875	4300	4300	4300	4300	0
529	20240802	124300	104371875	4300	4300	4300	4300	0
530	20240802	124200	104371875	4300	4300	4300	4300	0
531	20240802	124100	104371875	4300	4300	4300	4300	1
532	20240802	124000	104367575	4270	4270	4270	4270	0
533	20240802	123900	104367575	4270	4270	4270	4270	0
534	20240802	123800	104367575	4270	4280	4280	4270	1350
535	20240802	123700	98600620	4300	4300	4300	4300	0
536	20240802	123600	98600620	4300	4300	4300	4300	15
537	20240802	123500	98536120	4270	4270	4270	4270	0
538	20240802	123400	98536120	4270	4295	4295	4270	33
539	20240802	123300	98394910	4295	4295	4295	4295	271
540	20240802	123200	97230965	4295	4295	4295	4295	0
541	20240802	123100	97230965	4295	4295	4295	4295	1
542	20240802	123000	97226670	4265	4265	4265	4265	0
543	20240802	122900	97226670	4265	4265	4265	4265	0
544	20240802	122800	97226670	4265	4265	4265	4265	0
545	20240802	122700	97226670	4265	4265	4265	4265	4
546	20240802	122600	97209610	4265	4265	4265	4265	56
547	20240802	122500	96970770	4265	4265	4265	4265	130
548	20240802	122400	96416320	4290	4290	4290	4290	0
549	20240802	122300	96416320	4290	4290	4290	4290	0
550	20240802	122200	96416320	4290	4290	4290	4290	0
551	20240802	122100	96416320	4290	4290	4290	4290	2
552	20240802	122000	96407740	4300	4300	4300	4300	0
553	20240802	121900	96407740	4300	4300	4300	4300	0
554	20240802	121800	96407740	4300	4300	4300	4300	1
555	20240802	121700	96403440	4260	4265	4265	4260	8
556	20240802	121600	96369330	4310	4310	4310	4310	0
557	20240802	121500	96369330	4310	4310	4310	4310	1
558	20240802	121400	96365020	4260	4260	4260	4260	0
559	20240802	121300	96365020	4260	4260	4260	4260	0
560	20240802	121200	96365020	4260	4255	4260	4255	363
561	20240802	121100	94818975	4255	4275	4275	4255	10950
562	20240802	121000	48125210	4310	4310	4310	4310	0
563	20240802	120900	48125210	4310	4310	4310	4310	1
564	20240802	120800	48120900	4280	4280	4280	4280	7
565	20240802	120700	48090940	4280	4280	4280	4280	0
566	20240802	120600	48090940	4280	4280	4280	4280	0
567	20240802	120500	48090940	4280	4280	4280	4280	0
568	20240802	120400	48090940	4280	4280	4280	4280	0
569	20240802	120300	48090940	4280	4265	4280	4265	10
570	20240802	120200	48048275	4265	4280	4280	4265	1991
571	20240802	120100	39555420	4285	4285	4285	4285	0
572	20240802	120000	39555420	4285	4285	4285	4285	1
573	20240802	115900	39551135	4280	4280	4280	4280	0
574	20240802	115800	39551135	4280	4280	4280	4280	0
575	20240802	115700	39551135	4280	4280	4280	4280	0
576	20240802	115600	39551135	4280	4280	4280	4280	0
577	20240802	115500	39551135	4280	4280	4280	4280	0
578	20240802	115400	39551135	4280	4280	4280	4280	0
579	20240802	115300	39551135	4280	4280	4280	4280	0
580	20240802	115200	39551135	4280	4280	4280	4280	28
581	20240802	115100	39431295	4285	4285	4285	4285	0
582	20240802	115000	39431295	4285	4285	4285	4285	0
583	20240802	114900	39431295	4285	4285	4285	4285	0
584	20240802	114800	39431295	4285	4285	4285	4285	44
585	20240802	114700	39242755	4290	4290	4290	4290	0
586	20240802	114600	39242755	4290	4290	4290	4290	0
587	20240802	114500	39242755	4290	4290	4290	4290	1
588	20240802	114400	39238465	4285	4285	4285	4285	23
589	20240802	114300	39139910	4285	4285	4285	4285	21
590	20240802	114200	39049925	4280	4280	4280	4280	45
591	20240802	114100	38857325	4285	4285	4285	4285	1
592	20240802	114000	38853040	4285	4285	4285	4285	385
593	20240802	113900	37203315	4285	4285	4285	4285	1
594	20240802	113800	37199030	4285	4285	4285	4285	0
595	20240802	113700	37199030	4285	4285	4285	4285	0
596	20240802	113600	37199030	4285	4285	4285	4285	0
597	20240802	113500	37199030	4285	4290	4290	4285	259
598	20240802	113400	36089200	4295	4295	4295	4295	0
599	20240802	113300	36089200	4295	4295	4295	4290	5
600	20240802	113200	36067730	4300	4310	4315	4300	1046
601	20240802	113100	31568065	4315	4315	4315	4315	1
602	20240802	113000	31563750	4310	4330	4330	4310	2168
603	20240802	112900	22196180	4335	4335	4335	4335	3
604	20240802	112800	22183175	4335	4335	4335	4335	0
605	20240802	112700	22183175	4335	4335	4335	4335	0
606	20240802	112600	22183175	4335	4335	4335	4335	60
607	20240802	112500	21923075	4330	4330	4330	4330	0
608	20240802	112400	21923075	4330	4330	4330	4330	0
609	20240802	112300	21923075	4330	4330	4335	4330	91
610	20240802	112200	21528845	4335	4335	4335	4335	105
611	20240802	112100	21073670	4340	4340	4340	4340	0
612	20240802	112000	21073670	4340	4340	4340	4340	0
613	20240802	111900	21073670	4340	4345	4345	4340	164
614	20240802	111800	20361895	4355	4355	4355	4355	0
615	20240802	111700	20361895	4355	4355	4355	4355	0
616	20240802	111600	20361895	4355	4355	4355	4355	0
617	20240802	111500	20361895	4355	4355	4355	4355	0
618	20240802	111400	20361895	4355	4350	4355	4345	473
619	20240802	111300	18306675	4350	4350	4350	4350	50
620	20240802	111200	18089175	4350	4350	4350	4350	0
621	20240802	111100	18089175	4350	4350	4350	4350	47
622	20240802	111000	17884725	4355	4355	4355	4355	0
623	20240802	110900	17884725	4355	4355	4355	4355	1
624	20240802	110800	17880370	4355	4355	4355	4355	5
625	20240802	110700	17858595	4355	4355	4355	4355	0
626	20240802	110600	17858595	4355	4355	4355	4355	0
627	20240802	110500	17858595	4355	4355	4355	4355	100
628	20240802	110400	17423095	4350	4350	4350	4350	0
629	20240802	110300	17423095	4350	4350	4350	4350	0
630	20240802	110200	17423095	4350	4350	4350	4350	0
631	20240802	110100	17423095	4350	4350	4350	4350	0
632	20240802	110000	17423095	4350	4350	4350	4350	0
633	20240802	105900	17423095	4350	4350	4350	4350	0
634	20240802	105800	17423095	4350	4360	4360	4350	2
635	20240802	105700	17414385	4350	4365	4365	4350	630
636	20240802	105600	14673520	4370	4370	4370	4370	0
637	20240802	105500	14673520	4370	4370	4370	4370	0
638	20240802	105400	14673520	4370	4370	4370	4370	0
639	20240802	105300	14673520	4370	4365	4370	4365	151
640	20240802	105200	14014400	4370	4370	4370	4370	0
641	20240802	105100	14014400	4370	4370	4370	4370	0
642	20240802	105000	14014400	4370	4370	4370	4370	0
643	20240802	104900	14014400	4370	4370	4370	4370	0
644	20240802	104800	14014400	4370	4370	4370	4370	0
645	20240802	104700	14014400	4370	4370	4370	4370	0
646	20240802	104600	14014400	4370	4370	4370	4370	0
647	20240802	104500	14014400	4370	4370	4370	4370	105
648	20240802	104400	13555550	4410	4410	4410	4410	0
649	20240802	104300	13555550	4410	4410	4410	4410	0
650	20240802	104200	13555550	4410	4410	4410	4410	0
651	20240802	104100	13555550	4410	4410	4410	4410	0
652	20240802	104000	13555550	4410	4410	4410	4410	0
653	20240802	103900	13555550	4410	4410	4410	4410	0
654	20240802	103800	13555550	4410	4410	4410	4410	0
655	20240802	103700	13555550	4410	4410	4410	4410	0
656	20240802	103600	13555550	4410	4405	4410	4350	1001
657	20240802	103500	9186940	4415	4415	4415	4415	0
658	20240802	103400	9186940	4415	4415	4415	4415	0
659	20240802	103300	9186940	4415	4415	4415	4415	0
660	20240802	103200	9186940	4415	4415	4415	4415	0
661	20240802	103100	9186940	4415	4415	4415	4415	0
662	20240802	103000	9186940	4415	4415	4415	4415	0
663	20240802	102900	9186940	4415	4415	4415	4415	0
664	20240802	102800	9186940	4415	4415	4415	4415	0
665	20240802	102700	9186940	4415	4415	4415	4415	0
666	20240802	102600	9186940	4415	4415	4415	4415	1
667	20240802	102500	9182525	4410	4410	4410	4410	1
668	20240802	102400	9178115	4415	4415	4415	4415	0
669	20240802	102300	9178115	4415	4415	4415	4415	0
670	20240802	102200	9178115	4415	4415	4415	4415	0
671	20240802	102100	9178115	4415	4410	4415	4410	5
672	20240802	102000	9156060	4410	4410	4410	4410	0
673	20240802	101900	9156060	4410	4410	4410	4410	0
674	20240802	101800	9156060	4410	4410	4410	4410	1
675	20240802	101700	9151650	4405	4405	4405	4405	1
676	20240802	101600	9147245	4405	4405	4405	4405	0
677	20240802	101500	9147245	4405	4405	4405	4405	0
678	20240802	101400	9147245	4405	4405	4405	4405	20
679	20240802	101300	9059145	4405	4405	4405	4405	0
680	20240802	101200	9059145	4405	4405	4405	4405	0
681	20240802	101100	9059145	4405	4405	4405	4405	0
682	20240802	101000	9059145	4405	4405	4405	4405	157
683	20240802	100900	8367560	4410	4410	4410	4410	0
684	20240802	100800	8367560	4410	4410	4410	4410	0
685	20240802	100700	8367560	4410	4410	4410	4410	23
686	20240802	100600	8266130	4410	4410	4410	4410	0
687	20240802	100500	8266130	4410	4410	4410	4410	0
688	20240802	100400	8266130	4410	4410	4410	4410	0
689	20240802	100300	8266130	4410	4415	4415	4410	21
690	20240802	100200	8173445	4415	4415	4415	4415	0
691	20240802	100100	8173445	4415	4415	4415	4415	3
692	20240802	100000	8160200	4415	4415	4415	4415	1
693	20240802	095900	8155785	4410	4410	4410	4410	0
694	20240802	095800	8155785	4410	4410	4410	4410	0
695	20240802	095700	8155785	4410	4410	4410	4410	0
696	20240802	095600	8155785	4410	4410	4410	4410	38
697	20240802	095500	7988205	4410	4410	4410	4410	0
698	20240802	095400	7988205	4410	4410	4410	4410	1
699	20240802	095300	7983795	4415	4415	4415	4415	0
700	20240802	095200	7983795	4415	4410	4415	4410	909
701	20240802	095100	3975100	4410	4410	4410	4410	0
702	20240802	095000	3975100	4410	4410	4410	4410	0
703	20240802	094900	3975100	4410	4410	4410	4410	0
704	20240802	094800	3975100	4410	4410	4410	4410	4
705	20240802	094700	3957460	4410	4410	4410	4410	0
706	20240802	094600	3957460	4410	4410	4410	4410	6
707	20240802	094500	3931000	4410	4410	4410	4410	0
708	20240802	094400	3931000	4410	4410	4410	4410	0
709	20240802	094300	3931000	4410	4405	4410	4400	8
710	20240802	094200	3895785	4410	4410	4410	4410	10
711	20240802	094100	3851685	4410	4410	4410	4410	1
712	20240802	094000	3847275	4410	4405	4410	4405	10
713	20240802	093900	3803190	4410	4410	4410	4410	50
714	20240802	093800	3582690	4415	4415	4415	4415	0
715	20240802	093700	3582690	4415	4415	4415	4415	0
716	20240802	093600	3582690	4415	4415	4415	4415	0
717	20240802	093500	3582690	4415	4415	4415	4415	0
718	20240802	093400	3582690	4415	4415	4415	4415	0
719	20240802	093300	3582690	4415	4415	4415	4415	0
720	20240802	093200	3582690	4415	4415	4415	4415	0
721	20240802	093100	3582690	4415	4415	4415	4415	0
722	20240802	093000	3582690	4415	4415	4415	4415	0
723	20240802	092900	3582690	4415	4415	4415	4415	10
724	20240802	092800	3538540	4415	4415	4415	4415	0
725	20240802	092700	3538540	4415	4415	4415	4415	0
726	20240802	092600	3538540	4415	4415	4415	4415	20
727	20240802	092500	3450240	4420	4420	4420	4420	0
728	20240802	092400	3450240	4420	4420	4420	4420	0
729	20240802	092300	3450240	4420	4420	4420	4420	0
730	20240802	092200	3450240	4420	4420	4420	4420	0
731	20240802	092100	3450240	4420	4420	4420	4420	0
732	20240802	092000	3450240	4420	4420	4420	4420	0
733	20240802	091900	3450240	4420	4420	4420	4420	2
734	20240802	091800	3441400	4430	4430	4430	4430	0
735	20240802	091700	3441400	4430	4430	4430	4430	0
736	20240802	091600	3441400	4430	4430	4430	4430	0
737	20240802	091500	3441400	4430	4430	4430	4430	0
738	20240802	091400	3441400	4430	4430	4430	4430	0
739	20240802	091300	3441400	4430	4430	4430	4430	0
740	20240802	091200	3441400	4430	4410	4430	4410	451
741	20240802	091100	1446980	4430	4400	4430	4400	51
742	20240802	091000	1222550	4440	4400	4440	4400	131
743	20240802	090900	646110	4460	4460	4460	4460	0
744	20240802	090800	646110	4460	4460	4460	4460	0
745	20240802	090700	646110	4460	4460	4460	4460	0
746	20240802	090600	646110	4460	4460	4460	4460	0
747	20240802	090500	646110	4460	4460	4460	4460	0
748	20240802	090400	646110	4460	4460	4460	4460	0
749	20240802	090300	646110	4460	4460	4460	4460	0
750	20240802	090200	646110	4460	4460	4460	4460	44
751	20240802	090100	449870	4465	4465	4465	4465	1
752	20240802	090000	445405	4455	4455	4455	4450	34