KissMeData/222040/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203900	171511150	3570	3570	3570	3570	347
3	20240802	203800	171511150	3570	3570	3570	3570	0
4	20240802	203700	171511150	3570	3570	3570	3570	0
5	20240802	203600	171511150	3570	3570	3570	3570	0
6	20240802	203500	171511150	3570	3570	3570	3570	0
7	20240802	203400	171511150	3570	3570	3570	3570	0
8	20240802	203300	171511150	3570	3570	3570	3570	0
9	20240802	203200	171511150	3570	3570	3570	3570	0
10	20240802	203100	171511150	3570	3570	3570	3570	0
11	20240802	203000	171511150	3570	3570	3570	3570	0
12	20240802	202900	171511150	3570	3570	3570	3570	0
13	20240802	202800	171511150	3570	3570	3570	3570	0
14	20240802	202700	171511150	3570	3570	3570	3570	0
15	20240802	202600	171511150	3570	3570	3570	3570	0
16	20240802	202500	171511150	3570	3570	3570	3570	0
17	20240802	202400	171511150	3570	3570	3570	3570	0
18	20240802	202300	171511150	3570	3570	3570	3570	0
19	20240802	202200	171511150	3570	3570	3570	3570	0
20	20240802	202100	171511150	3570	3570	3570	3570	0
21	20240802	202000	171511150	3570	3570	3570	3570	0
22	20240802	201900	171511150	3570	3570	3570	3570	0
23	20240802	201800	171511150	3570	3570	3570	3570	0
24	20240802	201700	171511150	3570	3570	3570	3570	0
25	20240802	201600	171511150	3570	3570	3570	3570	0
26	20240802	201500	171511150	3570	3570	3570	3570	0
27	20240802	201400	171511150	3570	3570	3570	3570	0
28	20240802	201300	171511150	3570	3570	3570	3570	0
29	20240802	201200	171511150	3570	3570	3570	3570	0
30	20240802	201100	171511150	3570	3570	3570	3570	0
31	20240802	201000	171511150	3570	3570	3570	3570	0
32	20240802	200900	171511150	3570	3570	3570	3570	347
33	20240802	200800	171511150	3570	3570	3570	3570	0
34	20240802	200700	171511150	3570	3570	3570	3570	0
35	20240802	200600	171511150	3570	3570	3570	3570	0
36	20240802	200500	171511150	3570	3570	3570	3570	0
37	20240802	200400	171511150	3570	3570	3570	3570	0
38	20240802	200300	171511150	3570	3570	3570	3570	0
39	20240802	200200	171511150	3570	3570	3570	3570	0
40	20240802	200100	171511150	3570	3570	3570	3570	0
41	20240802	200000	171511150	3570	3570	3570	3570	0
42	20240802	195900	171511150	3570	3570	3570	3570	0
43	20240802	195800	171511150	3570	3570	3570	3570	0
44	20240802	195700	171511150	3570	3570	3570	3570	0
45	20240802	195600	171511150	3570	3570	3570	3570	0
46	20240802	195500	171511150	3570	3570	3570	3570	0
47	20240802	195400	171511150	3570	3570	3570	3570	0
48	20240802	195300	171511150	3570	3570	3570	3570	0
49	20240802	195200	171511150	3570	3570	3570	3570	0
50	20240802	195100	171511150	3570	3570	3570	3570	0
51	20240802	195000	171511150	3570	3570	3570	3570	0
52	20240802	194900	171511150	3570	3570	3570	3570	0
53	20240802	194800	171511150	3570	3570	3570	3570	0
54	20240802	194700	171511150	3570	3570	3570	3570	0
55	20240802	194600	171511150	3570	3570	3570	3570	0
56	20240802	194500	171511150	3570	3570	3570	3570	0
57	20240802	194400	171511150	3570	3570	3570	3570	0
58	20240802	194300	171511150	3570	3570	3570	3570	0
59	20240802	194200	171511150	3570	3570	3570	3570	0
60	20240802	194100	171511150	3570	3570	3570	3570	0
61	20240802	194000	171511150	3570	3570	3570	3570	0
62	20240802	193900	171511150	3570	3570	3570	3570	347
63	20240802	193800	171511150	3570	3570	3570	3570	0
64	20240802	193700	171511150	3570	3570	3570	3570	0
65	20240802	193600	171511150	3570	3570	3570	3570	0
66	20240802	193500	171511150	3570	3570	3570	3570	0
67	20240802	193400	171511150	3570	3570	3570	3570	0
68	20240802	193300	171511150	3570	3570	3570	3570	0
69	20240802	193200	171511150	3570	3570	3570	3570	0
70	20240802	193100	171511150	3570	3570	3570	3570	0
71	20240802	193000	171511150	3570	3570	3570	3570	0
72	20240802	192900	171511150	3570	3570	3570	3570	0
73	20240802	192800	171511150	3570	3570	3570	3570	0
74	20240802	192700	171511150	3570	3570	3570	3570	0
75	20240802	192600	171511150	3570	3570	3570	3570	0
76	20240802	192500	171511150	3570	3570	3570	3570	0
77	20240802	192400	171511150	3570	3570	3570	3570	0
78	20240802	192300	171511150	3570	3570	3570	3570	0
79	20240802	192200	171511150	3570	3570	3570	3570	0
80	20240802	192100	171511150	3570	3570	3570	3570	0
81	20240802	192000	171511150	3570	3570	3570	3570	0
82	20240802	191900	171511150	3570	3570	3570	3570	0
83	20240802	191800	171511150	3570	3570	3570	3570	0
84	20240802	191700	171511150	3570	3570	3570	3570	0
85	20240802	191600	171511150	3570	3570	3570	3570	0
86	20240802	191500	171511150	3570	3570	3570	3570	0
87	20240802	191400	171511150	3570	3570	3570	3570	0
88	20240802	191300	171511150	3570	3570	3570	3570	0
89	20240802	191200	171511150	3570	3570	3570	3570	0
90	20240802	191100	171511150	3570	3570	3570	3570	0
91	20240802	191000	171511150	3570	3570	3570	3570	0
92	20240802	190900	171511150	3570	3570	3570	3570	347
93	20240802	190800	171511150	3570	3570	3570	3570	0
94	20240802	190700	171511150	3570	3570	3570	3570	0
95	20240802	190600	171511150	3570	3570	3570	3570	0
96	20240802	190500	171511150	3570	3570	3570	3570	0
97	20240802	190400	171511150	3570	3570	3570	3570	0
98	20240802	190300	171511150	3570	3570	3570	3570	0
99	20240802	190200	171511150	3570	3570	3570	3570	0
100	20240802	190100	171511150	3570	3570	3570	3570	0
101	20240802	190000	171511150	3570	3570	3570	3570	0
102	20240802	185900	171511150	3570	3570	3570	3570	0
103	20240802	185800	171511150	3570	3570	3570	3570	0
104	20240802	185700	171511150	3570	3570	3570	3570	0
105	20240802	185600	171511150	3570	3570	3570	3570	0
106	20240802	185500	171511150	3570	3570	3570	3570	0
107	20240802	185400	171511150	3570	3570	3570	3570	0
108	20240802	185300	171511150	3570	3570	3570	3570	0
109	20240802	185200	171511150	3570	3570	3570	3570	0
110	20240802	185100	171511150	3570	3570	3570	3570	0
111	20240802	185000	171511150	3570	3570	3570	3570	0
112	20240802	184900	171511150	3570	3570	3570	3570	0
113	20240802	184800	171511150	3570	3570	3570	3570	0
114	20240802	184700	171511150	3570	3570	3570	3570	0
115	20240802	184600	171511150	3570	3570	3570	3570	0
116	20240802	184500	171511150	3570	3570	3570	3570	0
117	20240802	184400	171511150	3570	3570	3570	3570	0
118	20240802	184300	171511150	3570	3570	3570	3570	0
119	20240802	184200	171511150	3570	3570	3570	3570	0
120	20240802	184100	171511150	3570	3570	3570	3570	0
121	20240802	184000	171511150	3570	3570	3570	3570	0
122	20240802	183900	171511150	3570	3570	3570	3570	347
123	20240802	183800	171511150	3570	3570	3570	3570	0
124	20240802	183700	171511150	3570	3570	3570	3570	0
125	20240802	183600	171511150	3570	3570	3570	3570	0
126	20240802	183500	171511150	3570	3570	3570	3570	0
127	20240802	183400	171511150	3570	3570	3570	3570	0
128	20240802	183300	171511150	3570	3570	3570	3570	0
129	20240802	183200	171511150	3570	3570	3570	3570	0
130	20240802	183100	171511150	3570	3570	3570	3570	0
131	20240802	183000	171511150	3570	3570	3570	3570	0
132	20240802	182900	171511150	3570	3570	3570	3570	0
133	20240802	182800	171511150	3570	3570	3570	3570	0
134	20240802	182700	171511150	3570	3570	3570	3570	0
135	20240802	182600	171511150	3570	3570	3570	3570	0
136	20240802	182500	171511150	3570	3570	3570	3570	0
137	20240802	182400	171511150	3570	3570	3570	3570	0
138	20240802	182300	171511150	3570	3570	3570	3570	0
139	20240802	182200	171511150	3570	3570	3570	3570	0
140	20240802	182100	171511150	3570	3570	3570	3570	0
141	20240802	182000	171511150	3570	3570	3570	3570	0
142	20240802	181900	171511150	3570	3570	3570	3570	0
143	20240802	181800	171511150	3570	3570	3570	3570	0
144	20240802	181700	171511150	3570	3570	3570	3570	0
145	20240802	181600	171511150	3570	3570	3570	3570	0
146	20240802	181500	171511150	3570	3570	3570	3570	0
147	20240802	181400	171511150	3570	3570	3570	3570	0
148	20240802	181300	171511150	3570	3570	3570	3570	0
149	20240802	181200	171511150	3570	3570	3570	3570	0
150	20240802	181100	171511150	3570	3570	3570	3570	0
151	20240802	181000	171511150	3570	3570	3570	3570	0
152	20240802	180900	171511150	3570	3570	3570	3570	347
153	20240802	180800	171511150	3570	3570	3570	3570	0
154	20240802	180700	171511150	3570	3570	3570	3570	0
155	20240802	180600	171511150	3570	3570	3570	3570	0
156	20240802	180500	171511150	3570	3570	3570	3570	0
157	20240802	180400	171511150	3570	3570	3570	3570	0
158	20240802	180300	171511150	3570	3570	3570	3570	0
159	20240802	180200	171511150	3570	3570	3570	3570	0
160	20240802	180100	171511150	3570	3570	3570	3570	0
161	20240802	180000	171511150	3570	3570	3570	3570	0
162	20240802	175900	171511150	3570	3570	3570	3570	0
163	20240802	175800	171511150	3570	3570	3570	3570	0
164	20240802	175700	171511150	3570	3570	3570	3570	0
165	20240802	175600	171511150	3570	3570	3570	3570	0
166	20240802	175500	171511150	3570	3570	3570	3570	0
167	20240802	175400	171511150	3570	3570	3570	3570	0
168	20240802	175300	171511150	3570	3570	3570	3570	0
169	20240802	175200	171511150	3570	3570	3570	3570	0
170	20240802	175100	171511150	3570	3570	3570	3570	0
171	20240802	175000	171511150	3570	3570	3570	3570	0
172	20240802	174900	171511150	3570	3570	3570	3570	0
173	20240802	174800	171511150	3570	3570	3570	3570	0
174	20240802	174700	171511150	3570	3570	3570	3570	0
175	20240802	174600	171511150	3570	3570	3570	3570	0
176	20240802	174500	171511150	3570	3570	3570	3570	0
177	20240802	174400	171511150	3570	3570	3570	3570	0
178	20240802	174300	171511150	3570	3570	3570	3570	0
179	20240802	174200	171511150	3570	3570	3570	3570	0
180	20240802	174100	171511150	3570	3570	3570	3570	0
181	20240802	174000	171511150	3570	3570	3570	3570	0
182	20240802	173900	171511150	3570	3570	3570	3570	347
183	20240802	173800	171511150	3570	3570	3570	3570	0
184	20240802	173700	171511150	3570	3570	3570	3570	0
185	20240802	173600	171511150	3570	3570	3570	3570	0
186	20240802	173500	171511150	3570	3570	3570	3570	0
187	20240802	173400	171511150	3570	3570	3570	3570	0
188	20240802	173300	171511150	3570	3570	3570	3570	0
189	20240802	173200	171511150	3570	3570	3570	3570	0
190	20240802	173100	171511150	3570	3570	3570	3570	0
191	20240802	173000	171511150	3570	3570	3570	3570	0
192	20240802	172900	171511150	3570	3570	3570	3570	0
193	20240802	172800	171511150	3570	3570	3570	3570	0
194	20240802	172700	171511150	3570	3570	3570	3570	0
195	20240802	172600	171511150	3570	3570	3570	3570	0
196	20240802	172500	171511150	3570	3570	3570	3570	0
197	20240802	172400	171511150	3570	3570	3570	3570	0
198	20240802	172300	171511150	3570	3570	3570	3570	0
199	20240802	172200	171511150	3570	3570	3570	3570	0
200	20240802	172100	171511150	3570	3570	3570	3570	0
201	20240802	172000	171511150	3570	3570	3570	3570	0
202	20240802	171900	171511150	3570	3570	3570	3570	0
203	20240802	171800	171511150	3570	3570	3570	3570	0
204	20240802	171700	171511150	3570	3570	3570	3570	0
205	20240802	171600	171511150	3570	3570	3570	3570	0
206	20240802	171500	171511150	3570	3570	3570	3570	0
207	20240802	171400	171511150	3570	3570	3570	3570	0
208	20240802	171300	171511150	3570	3570	3570	3570	0
209	20240802	171200	171511150	3570	3570	3570	3570	0
210	20240802	171100	171511150	3570	3570	3570	3570	0
211	20240802	171000	171511150	3570	3570	3570	3570	0
212	20240802	170900	171511150	3570	3570	3570	3570	347
213	20240802	170800	171511150	3570	3570	3570	3570	0
214	20240802	170700	171511150	3570	3570	3570	3570	0
215	20240802	170600	171511150	3570	3570	3570	3570	0
216	20240802	170500	171511150	3570	3570	3570	3570	0
217	20240802	170400	171511150	3570	3570	3570	3570	0
218	20240802	170300	171511150	3570	3570	3570	3570	0
219	20240802	170200	171511150	3570	3570	3570	3570	0
220	20240802	170100	171511150	3570	3570	3570	3570	0
221	20240802	170000	171511150	3570	3570	3570	3570	0
222	20240802	165900	171511150	3570	3570	3570	3570	0
223	20240802	165800	171511150	3570	3570	3570	3570	0
224	20240802	165700	171511150	3570	3570	3570	3570	0
225	20240802	165600	171511150	3570	3570	3570	3570	0
226	20240802	165500	171511150	3570	3570	3570	3570	0
227	20240802	165400	171511150	3570	3570	3570	3570	0
228	20240802	165300	171511150	3570	3570	3570	3570	0
229	20240802	165200	171511150	3570	3570	3570	3570	0
230	20240802	165100	171511150	3570	3570	3570	3570	0
231	20240802	165000	171511150	3570	3570	3570	3570	0
232	20240802	164900	171511150	3570	3570	3570	3570	0
233	20240802	164800	171511150	3570	3570	3570	3570	0
234	20240802	164700	171511150	3570	3570	3570	3570	0
235	20240802	164600	171511150	3570	3570	3570	3570	0
236	20240802	164500	171511150	3570	3570	3570	3570	0
237	20240802	164400	171511150	3570	3570	3570	3570	0
238	20240802	164300	171511150	3570	3570	3570	3570	0
239	20240802	164200	171511150	3570	3570	3570	3570	0
240	20240802	164100	171511150	3570	3570	3570	3570	0
241	20240802	164000	171511150	3570	3570	3570	3570	0
242	20240802	163900	171511150	3570	3570	3570	3570	347
243	20240802	163800	171511150	3570	3570	3570	3570	0
244	20240802	163700	171511150	3570	3570	3570	3570	0
245	20240802	163600	171511150	3570	3570	3570	3570	0
246	20240802	163500	171511150	3570	3570	3570	3570	0
247	20240802	163400	171511150	3570	3570	3570	3570	0
248	20240802	163300	171511150	3570	3570	3570	3570	0
249	20240802	163200	171511150	3570	3570	3570	3570	0
250	20240802	163100	171511150	3570	3570	3570	3570	0
251	20240802	163000	171511150	3570	3570	3570	3570	0
252	20240802	162900	171511150	3570	3570	3570	3570	0
253	20240802	162800	171511150	3570	3570	3570	3570	0
254	20240802	162700	171511150	3570	3570	3570	3570	0
255	20240802	162600	171511150	3570	3570	3570	3570	0
256	20240802	162500	171511150	3570	3570	3570	3570	0
257	20240802	162400	171511150	3570	3570	3570	3570	0
258	20240802	162300	171511150	3570	3570	3570	3570	0
259	20240802	162200	171511150	3570	3570	3570	3570	0
260	20240802	162100	171511150	3570	3570	3570	3570	0
261	20240802	162000	171511150	3570	3570	3570	3570	0
262	20240802	161900	171511150	3570	3570	3570	3570	0
263	20240802	161800	171511150	3570	3570	3570	3570	0
264	20240802	161700	171511150	3570	3570	3570	3570	0
265	20240802	161600	171511150	3570	3570	3570	3570	0
266	20240802	161500	171511150	3570	3570	3570	3570	0
267	20240802	161400	171511150	3570	3570	3570	3570	0
268	20240802	161300	171511150	3570	3570	3570	3570	0
269	20240802	161200	171511150	3570	3570	3570	3570	0
270	20240802	161100	171511150	3570	3570	3570	3570	0
271	20240802	161000	171511150	3570	3570	3570	3570	0
272	20240802	160900	171511150	3570	3570	3570	3570	347
273	20240802	160800	171511150	3570	3570	3570	3570	0
274	20240802	160700	171511150	3570	3570	3570	3570	0
275	20240802	160600	171511150	3570	3570	3570	3570	0
276	20240802	160500	171511150	3570	3570	3570	3570	0
277	20240802	160400	171511150	3570	3570	3570	3570	0
278	20240802	160300	171511150	3570	3570	3570	3570	0
279	20240802	160200	171511150	3570	3570	3570	3570	0
280	20240802	160100	171511150	3570	3570	3570	3570	0
281	20240802	160000	171511150	3570	3570	3570	3570	0
282	20240802	155900	171511150	3570	3570	3570	3570	0
283	20240802	155800	171511150	3570	3570	3570	3570	0
284	20240802	155700	171511150	3570	3570	3570	3570	0
285	20240802	155600	171511150	3570	3570	3570	3570	0
286	20240802	155500	171511150	3570	3570	3570	3570	0
287	20240802	155400	171511150	3570	3570	3570	3570	0
288	20240802	155300	171511150	3570	3570	3570	3570	0
289	20240802	155200	171511150	3570	3570	3570	3570	0
290	20240802	155100	171511150	3570	3570	3570	3570	0
291	20240802	155000	171511150	3570	3570	3570	3570	0
292	20240802	154900	171511150	3570	3570	3570	3570	0
293	20240802	154800	171511150	3570	3570	3570	3570	0
294	20240802	154700	171511150	3570	3570	3570	3570	0
295	20240802	154600	171511150	3570	3570	3570	3570	0
296	20240802	154500	171511150	3570	3570	3570	3570	0
297	20240802	154400	171511150	3570	3570	3570	3570	0
298	20240802	154300	171511150	3570	3570	3570	3570	0
299	20240802	154200	171511150	3570	3570	3570	3570	0
300	20240802	154100	171511150	3570	3570	3570	3570	0
301	20240802	154000	171511150	3570	3570	3570	3570	0
302	20240802	153900	171511150	3570	3570	3570	3570	347
303	20240802	153800	171511150	3570	3570	3570	3570	0
304	20240802	153700	171511150	3570	3570	3570	3570	0
305	20240802	153600	171511150	3570	3570	3570	3570	0
306	20240802	153500	171511150	3570	3570	3570	3570	0
307	20240802	153400	171511150	3570	3570	3570	3570	0
308	20240802	153300	171511150	3570	3570	3570	3570	0
309	20240802	153200	171511150	3570	3570	3570	3570	0
310	20240802	153100	171511150	3570	3570	3570	3570	0
311	20240802	153000	171511150	3570	3570	3570	3570	347
312	20240802	152900	170272360	3545	3545	3545	3545	0
313	20240802	152800	170272360	3545	3545	3545	3545	0
314	20240802	152700	170272360	3545	3545	3545	3545	0
315	20240802	152600	170272360	3545	3545	3545	3545	0
316	20240802	152500	170272360	3545	3545	3545	3545	0
317	20240802	152400	170272360	3545	3545	3545	3545	0
318	20240802	152300	170272360	3545	3545	3545	3545	0
319	20240802	152200	170272360	3545	3545	3545	3545	0
320	20240802	152100	170272360	3545	3545	3545	3545	0
321	20240802	152000	170272360	3545	3545	3545	3545	0
322	20240802	151900	170272360	3545	3545	3545	3545	41
323	20240802	151800	170127015	3545	3555	3555	3545	402
324	20240802	151700	168701235	3550	3550	3550	3550	0
325	20240802	151600	168701235	3550	3550	3550	3550	0
326	20240802	151500	168701235	3550	3555	3555	3550	9
327	20240802	151400	168669255	3560	3560	3560	3560	0
328	20240802	151300	168669255	3560	3560	3560	3560	0
329	20240802	151200	168669255	3560	3560	3560	3560	0
330	20240802	151100	168669255	3560	3560	3560	3560	0
331	20240802	151000	168669255	3560	3550	3560	3550	645
332	20240802	150900	166379045	3560	3560	3560	3560	10
333	20240802	150800	166343445	3555	3555	3555	3555	0
334	20240802	150700	166343445	3555	3555	3555	3555	2
335	20240802	150600	166336335	3560	3560	3560	3560	0
336	20240802	150500	166336335	3560	3560	3560	3560	0
337	20240802	150400	166336335	3560	3560	3560	3560	0
338	20240802	150300	166336335	3560	3560	3560	3560	0
339	20240802	150200	166336335	3560	3560	3560	3560	0
340	20240802	150100	166336335	3560	3560	3560	3560	0
341	20240802	150000	166336335	3560	3560	3560	3560	101
342	20240802	145900	165976775	3560	3560	3560	3560	16
343	20240802	145800	165919815	3560	3560	3560	3560	0
344	20240802	145700	165919815	3560	3560	3560	3560	0
345	20240802	145600	165919815	3560	3560	3560	3560	10
346	20240802	145500	165884215	3560	3560	3560	3560	0
347	20240802	145400	165884215	3560	3560	3560	3560	0
348	20240802	145300	165884215	3560	3560	3560	3560	0
349	20240802	145200	165884215	3560	3560	3560	3560	35
350	20240802	145100	165759615	3555	3555	3555	3555	17
351	20240802	145000	165699180	3555	3555	3555	3555	1145
352	20240802	144900	161628705	3560	3560	3560	3560	0
353	20240802	144800	161628705	3560	3560	3560	3560	0
354	20240802	144700	161628705	3560	3560	3560	3560	0
355	20240802	144600	161628705	3560	3560	3560	3560	0
356	20240802	144500	161628705	3560	3560	3560	3560	0
357	20240802	144400	161628705	3560	3560	3560	3560	0
358	20240802	144300	161628705	3560	3560	3560	3560	0
359	20240802	144200	161628705	3560	3560	3560	3560	1
360	20240802	144100	161625145	3565	3565	3565	3565	0
361	20240802	144000	161625145	3565	3565	3565	3565	0
362	20240802	143900	161625145	3565	3565	3565	3565	0
363	20240802	143800	161625145	3565	3565	3565	3565	0
364	20240802	143700	161625145	3565	3565	3565	3565	0
365	20240802	143600	161625145	3565	3565	3565	3565	0
366	20240802	143500	161625145	3565	3565	3565	3565	0
367	20240802	143400	161625145	3565	3565	3565	3565	0
368	20240802	143300	161625145	3565	3565	3565	3565	0
369	20240802	143200	161625145	3565	3565	3565	3565	0
370	20240802	143100	161625145	3565	3565	3565	3565	0
371	20240802	143000	161625145	3565	3565	3565	3565	37
372	20240802	142900	161493240	3570	3570	3570	3570	0
373	20240802	142800	161493240	3570	3570	3570	3570	0
374	20240802	142700	161493240	3570	3570	3570	3570	0
375	20240802	142600	161493240	3570	3570	3570	3570	0
376	20240802	142500	161493240	3570	3570	3570	3570	0
377	20240802	142400	161493240	3570	3570	3570	3570	0
378	20240802	142300	161493240	3570	3570	3570	3570	12
379	20240802	142200	161450400	3570	3565	3570	3565	600
380	20240802	142100	159309440	3565	3565	3565	3565	500
381	20240802	142000	157526940	3565	3565	3565	3565	28
382	20240802	141900	157427120	3570	3570	3570	3570	0
383	20240802	141800	157427120	3570	3570	3570	3570	0
384	20240802	141700	157427120	3570	3570	3570	3570	0
385	20240802	141600	157427120	3570	3570	3570	3570	0
386	20240802	141500	157427120	3570	3570	3570	3570	0
387	20240802	141400	157427120	3570	3570	3570	3570	0
388	20240802	141300	157427120	3570	3570	3570	3570	0
389	20240802	141200	157427120	3570	3570	3570	3570	0
390	20240802	141100	157427120	3570	3570	3570	3570	0
391	20240802	141000	157427120	3570	3570	3570	3570	200
392	20240802	140900	156713120	3570	3570	3570	3570	0
393	20240802	140800	156713120	3570	3570	3570	3570	0
394	20240802	140700	156713120	3570	3570	3570	3570	0
395	20240802	140600	156713120	3570	3570	3570	3570	0
396	20240802	140500	156713120	3570	3570	3570	3570	0
397	20240802	140400	156713120	3570	3570	3570	3570	0
398	20240802	140300	156713120	3570	3570	3570	3570	0
399	20240802	140200	156713120	3570	3570	3570	3570	0
400	20240802	140100	156713120	3570	3570	3570	3570	1
401	20240802	140000	156709550	3550	3550	3550	3550	0
402	20240802	135900	156709550	3550	3550	3550	3550	0
403	20240802	135800	156709550	3550	3550	3550	3550	0
404	20240802	135700	156709550	3550	3550	3550	3550	0
405	20240802	135600	156709550	3550	3550	3550	3550	0
406	20240802	135500	156709550	3550	3550	3550	3550	550
407	20240802	135400	154757050	3545	3545	3545	3545	0
408	20240802	135300	154757050	3545	3550	3550	3545	2692
409	20240802	135200	145201055	3550	3550	3550	3550	65
410	20240802	135100	144970305	3555	3555	3555	3555	203
411	20240802	135000	144248640	3560	3560	3560	3560	0
412	20240802	134900	144248640	3560	3560	3560	3560	0
413	20240802	134800	144248640	3560	3560	3560	3560	0
414	20240802	134700	144248640	3560	3560	3560	3560	0
415	20240802	134600	144248640	3560	3560	3560	3560	0
416	20240802	134500	144248640	3560	3560	3560	3560	0
417	20240802	134400	144248640	3560	3560	3560	3560	0
418	20240802	134300	144248640	3560	3560	3560	3560	0
419	20240802	134200	144248640	3560	3560	3560	3560	0
420	20240802	134100	144248640	3560	3560	3560	3560	0
421	20240802	134000	144248640	3560	3560	3560	3560	0
422	20240802	133900	144248640	3560	3560	3560	3560	0
423	20240802	133800	144248640	3560	3560	3560	3560	1
424	20240802	133700	144245080	3560	3560	3560	3560	5
425	20240802	133600	144227280	3560	3560	3560	3560	0
426	20240802	133500	144227280	3560	3560	3560	3560	0
427	20240802	133400	144227280	3560	3560	3560	3560	0
428	20240802	133300	144227280	3560	3560	3560	3560	0
429	20240802	133200	144227280	3560	3550	3560	3550	110
430	20240802	133100	143836670	3565	3565	3565	3565	0
431	20240802	133000	143836670	3565	3565	3565	3565	0
432	20240802	132900	143836670	3565	3565	3565	3565	10
433	20240802	132800	143801020	3565	3565	3565	3565	0
434	20240802	132700	143801020	3565	3565	3565	3565	0
435	20240802	132600	143801020	3565	3555	3565	3555	196
436	20240802	132500	143104130	3555	3555	3555	3555	0
437	20240802	132400	143104130	3555	3555	3555	3555	30
438	20240802	132300	142997480	3565	3565	3565	3565	10
439	20240802	132200	142961830	3570	3570	3570	3570	0
440	20240802	132100	142961830	3570	3570	3570	3570	0
441	20240802	132000	142961830	3570	3570	3570	3570	0
442	20240802	131900	142961830	3570	3570	3570	3570	0
443	20240802	131800	142961830	3570	3570	3570	3570	0
444	20240802	131700	142961830	3570	3555	3570	3555	110
445	20240802	131600	142570630	3570	3570	3570	3570	0
446	20240802	131500	142570630	3570	3570	3570	3570	0
447	20240802	131400	142570630	3570	3570	3570	3570	0
448	20240802	131300	142570630	3570	3570	3570	3570	0
449	20240802	131200	142570630	3570	3570	3570	3570	0
450	20240802	131100	142570630	3570	3570	3570	3570	0
451	20240802	131000	142570630	3570	3570	3570	3570	0
452	20240802	130900	142570630	3570	3570	3570	3570	0
453	20240802	130800	142570630	3570	3570	3570	3570	0
454	20240802	130700	142570630	3570	3570	3570	3570	0
455	20240802	130600	142570630	3570	3570	3570	3570	0
456	20240802	130500	142570630	3570	3570	3570	3570	0
457	20240802	130400	142570630	3570	3570	3570	3570	37
458	20240802	130300	142438540	3575	3575	3575	3575	0
459	20240802	130200	142438540	3575	3575	3575	3575	0
460	20240802	130100	142438540	3575	3575	3575	3575	0
461	20240802	130000	142438540	3575	3575	3575	3575	0
462	20240802	125900	142438540	3575	3575	3575	3575	0
463	20240802	125800	142438540	3575	3575	3575	3575	0
464	20240802	125700	142438540	3575	3575	3575	3575	1
465	20240802	125600	142434965	3565	3565	3565	3550	1816
466	20240802	125500	135981945	3565	3565	3565	3565	0
467	20240802	125400	135981945	3565	3565	3565	3565	0
468	20240802	125300	135981945	3565	3565	3565	3565	209
469	20240802	125200	135236860	3575	3575	3575	3575	0
470	20240802	125100	135236860	3575	3575	3575	3575	0
471	20240802	125000	135236860	3575	3575	3575	3575	0
472	20240802	124900	135236860	3575	3575	3575	3575	0
473	20240802	124800	135236860	3575	3575	3575	3575	0
474	20240802	124700	135236860	3575	3575	3575	3575	0
475	20240802	124600	135236860	3575	3575	3575	3575	1
476	20240802	124500	135233285	3575	3575	3575	3575	0
477	20240802	124400	135233285	3575	3575	3575	3575	0
478	20240802	124300	135233285	3575	3575	3575	3575	0
479	20240802	124200	135233285	3575	3575	3575	3575	2
480	20240802	124100	135226135	3560	3570	3570	3560	6001
481	20240802	124000	113857655	3575	3575	3575	3575	0
482	20240802	123900	113857655	3575	3575	3575	3575	0
483	20240802	123800	113857655	3575	3575	3575	3575	0
484	20240802	123700	113857655	3575	3575	3575	3575	0
485	20240802	123600	113857655	3575	3575	3575	3575	0
486	20240802	123500	113857655	3575	3575	3575	3575	0
487	20240802	123400	113857655	3575	3575	3575	3575	0
488	20240802	123300	113857655	3575	3575	3575	3575	1
489	20240802	123200	113854080	3570	3570	3570	3570	0
490	20240802	123100	113854080	3570	3570	3570	3570	0
491	20240802	123000	113854080	3570	3570	3570	3570	0
492	20240802	122900	113854080	3570	3570	3570	3570	203
493	20240802	122800	113129370	3575	3575	3575	3575	0
494	20240802	122700	113129370	3575	3575	3575	3575	0
495	20240802	122600	113129370	3575	3575	3575	3575	5
496	20240802	122500	113111495	3575	3575	3575	3575	0
497	20240802	122400	113111495	3575	3575	3575	3575	0
498	20240802	122300	113111495	3575	3575	3575	3575	0
499	20240802	122200	113111495	3575	3575	3575	3575	0
500	20240802	122100	113111495	3575	3575	3575	3575	0
501	20240802	122000	113111495	3575	3575	3575	3575	0
502	20240802	121900	113111495	3575	3575	3575	3575	17
503	20240802	121800	113050720	3575	3575	3575	3575	0
504	20240802	121700	113050720	3575	3575	3575	3575	0
505	20240802	121600	113050720	3575	3575	3575	3575	0
506	20240802	121500	113050720	3575	3575	3575	3575	0
507	20240802	121400	113050720	3575	3575	3575	3575	0
508	20240802	121300	113050720	3575	3575	3575	3575	0
509	20240802	121200	113050720	3575	3575	3575	3575	0
510	20240802	121100	113050720	3575	3575	3575	3575	0
511	20240802	121000	113050720	3575	3575	3575	3575	0
512	20240802	120900	113050720	3575	3575	3575	3575	0
513	20240802	120800	113050720	3575	3575	3575	3575	0
514	20240802	120700	113050720	3575	3575	3575	3575	0
515	20240802	120600	113050720	3575	3575	3575	3575	5
516	20240802	120500	113032845	3575	3575	3575	3575	0
517	20240802	120400	113032845	3575	3575	3575	3575	0
518	20240802	120300	113032845	3575	3575	3575	3575	0
519	20240802	120200	113032845	3575	3575	3575	3575	0
520	20240802	120100	113032845	3575	3575	3575	3575	0
521	20240802	120000	113032845	3575	3575	3575	3575	0
522	20240802	115900	113032845	3575	3575	3575	3575	1
523	20240802	115800	113029270	3570	3570	3570	3570	579
524	20240802	115700	110962240	3565	3565	3565	3565	0
525	20240802	115600	110962240	3565	3565	3565	3565	0
526	20240802	115500	110962240	3565	3565	3565	3565	100
527	20240802	115400	110605740	3570	3570	3570	3570	0
528	20240802	115300	110605740	3570	3570	3570	3570	53
529	20240802	115200	110416530	3570	3570	3570	3570	0
530	20240802	115100	110416530	3570	3570	3570	3570	200
531	20240802	115000	109702530	3575	3575	3575	3575	0
532	20240802	114900	109702530	3575	3575	3575	3575	1515
533	20240802	114800	104286405	3575	3575	3575	3575	1
534	20240802	114700	104282830	3575	3575	3575	3575	4
535	20240802	114600	104268530	3575	3575	3575	3575	1
536	20240802	114500	104264955	3575	3575	3575	3575	0
537	20240802	114400	104264955	3575	3575	3575	3575	0
538	20240802	114300	104264955	3575	3575	3575	3575	0
539	20240802	114200	104264955	3575	3575	3575	3575	0
540	20240802	114100	104264955	3575	3575	3575	3575	0
541	20240802	114000	104264955	3575	3575	3575	3575	10
542	20240802	113900	104229205	3570	3570	3570	3570	0
543	20240802	113800	104229205	3570	3570	3570	3570	0
544	20240802	113700	104229205	3570	3570	3570	3570	0
545	20240802	113600	104229205	3570	3570	3570	3570	0
546	20240802	113500	104229205	3570	3570	3570	3570	0
547	20240802	113400	104229205	3570	3570	3570	3570	0
548	20240802	113300	104229205	3570	3570	3570	3570	0
549	20240802	113200	104229205	3570	3570	3570	3570	0
550	20240802	113100	104229205	3570	3570	3570	3570	0
551	20240802	113000	104229205	3570	3570	3570	3570	0
552	20240802	112900	104229205	3570	3570	3570	3570	0
553	20240802	112800	104229205	3570	3570	3570	3570	0
554	20240802	112700	104229205	3570	3570	3570	3570	0
555	20240802	112600	104229205	3570	3570	3570	3570	0
556	20240802	112500	104229205	3570	3570	3570	3570	0
557	20240802	112400	104229205	3570	3570	3570	3570	0
558	20240802	112300	104229205	3570	3570	3570	3570	261
559	20240802	112200	103297435	3560	3560	3560	3560	0
560	20240802	112100	103297435	3560	3560	3560	3560	0
561	20240802	112000	103297435	3560	3560	3560	3560	0
562	20240802	111900	103297435	3560	3560	3560	3560	81
563	20240802	111800	103009075	3560	3560	3560	3560	0
564	20240802	111700	103009075	3560	3560	3560	3560	0
565	20240802	111600	103009075	3560	3560	3560	3560	45
566	20240802	111500	102848875	3560	3560	3560	3560	0
567	20240802	111400	102848875	3560	3560	3560	3560	0
568	20240802	111300	102848875	3560	3560	3560	3560	140
569	20240802	111200	102350475	3565	3565	3565	3565	335
570	20240802	111100	101156200	3570	3570	3570	3570	1160
571	20240802	111000	97015000	3575	3575	3575	3575	1
572	20240802	110900	97011425	3575	3575	3575	3575	3
573	20240802	110800	97000700	3575	3575	3575	3575	3
574	20240802	110700	96989975	3575	3575	3575	3575	4
575	20240802	110600	96975675	3575	3575	3575	3575	7
576	20240802	110500	96950650	3575	3575	3575	3575	4
577	20240802	110400	96936350	3575	3575	3575	3575	6
578	20240802	110300	96914900	3575	3570	3575	3570	3
579	20240802	110200	96904180	3575	3575	3575	3575	3
580	20240802	110100	96893455	3575	3575	3575	3575	0
581	20240802	110000	96893455	3575	3575	3575	3575	0
582	20240802	105900	96893455	3575	3575	3575	3575	0
583	20240802	105800	96893455	3575	3575	3575	3575	0
584	20240802	105700	96893455	3575	3575	3575	3575	0
585	20240802	105600	96893455	3575	3575	3575	3575	0
586	20240802	105500	96893455	3575	3575	3575	3575	1
587	20240802	105400	96889880	3575	3575	3575	3575	0
588	20240802	105300	96889880	3575	3575	3575	3575	6
589	20240802	105200	96868430	3570	3570	3570	3570	0
590	20240802	105100	96868430	3570	3580	3580	3570	200
591	20240802	105000	96153430	3585	3585	3585	3585	0
592	20240802	104900	96153430	3585	3585	3585	3585	0
593	20240802	104800	96153430	3585	3585	3585	3585	0
594	20240802	104700	96153430	3585	3585	3585	3585	0
595	20240802	104600	96153430	3585	3585	3585	3585	0
596	20240802	104500	96153430	3585	3585	3585	3585	0
597	20240802	104400	96153430	3585	3585	3585	3585	0
598	20240802	104300	96153430	3585	3585	3585	3585	0
599	20240802	104200	96153430	3585	3585	3585	3585	0
600	20240802	104100	96153430	3585	3585	3585	3585	0
601	20240802	104000	96153430	3585	3585	3585	3585	0
602	20240802	103900	96153430	3585	3585	3585	3585	1
603	20240802	103800	96149845	3575	3575	3575	3575	0
604	20240802	103700	96149845	3575	3575	3575	3575	0
605	20240802	103600	96149845	3575	3575	3575	3575	0
606	20240802	103500	96149845	3575	3575	3575	3575	1
607	20240802	103400	96146270	3575	3575	3575	3575	0
608	20240802	103300	96146270	3575	3575	3575	3575	0
609	20240802	103200	96146270	3575	3575	3575	3575	1
610	20240802	103100	96142695	3565	3565	3565	3565	0
611	20240802	103000	96142695	3565	3565	3565	3565	50
612	20240802	102900	95964445	3580	3580	3580	3580	0
613	20240802	102800	95964445	3580	3580	3580	3580	0
614	20240802	102700	95964445	3580	3580	3580	3580	100
615	20240802	102600	95606445	3560	3560	3560	3560	3381
616	20240802	102500	83570085	3560	3560	3560	3560	842
617	20240802	102400	80572565	3555	3560	3560	3555	3550
618	20240802	102300	67934815	3560	3560	3560	3560	3113
619	20240802	102200	56852535	3560	3570	3570	3545	2887
620	20240802	102100	46576520	3570	3570	3570	3570	250
621	20240802	102000	45684020	3585	3585	3585	3565	3388
622	20240802	101900	33579045	3590	3590	3590	3590	357
623	20240802	101800	32297415	3595	3595	3595	3595	0
624	20240802	101700	32297415	3595	3595	3595	3595	0
625	20240802	101600	32297415	3595	3595	3595	3595	0
626	20240802	101500	32297415	3595	3595	3595	3595	0
627	20240802	101400	32297415	3595	3600	3600	3595	298
628	20240802	101300	31224965	3605	3605	3605	3605	295
629	20240802	101200	30161490	3605	3605	3605	3605	27
630	20240802	101100	30064155	3605	3605	3605	3605	0
631	20240802	101000	30064155	3605	3605	3605	3605	0
632	20240802	100900	30064155	3605	3605	3605	3605	0
633	20240802	100800	30064155	3605	3605	3605	3605	0
634	20240802	100700	30064155	3605	3605	3610	3605	513
635	20240802	100600	28214785	3605	3605	3605	3605	0
636	20240802	100500	28214785	3605	3605	3605	3605	0
637	20240802	100400	28214785	3605	3605	3605	3605	0
638	20240802	100300	28214785	3605	3605	3605	3605	0
639	20240802	100200	28214785	3605	3605	3605	3605	3
640	20240802	100100	28203970	3605	3605	3605	3605	0
641	20240802	100000	28203970	3605	3605	3605	3605	0
642	20240802	095900	28203970	3605	3605	3605	3605	0
643	20240802	095800	28203970	3605	3605	3605	3605	0
644	20240802	095700	28203970	3605	3605	3605	3605	6
645	20240802	095600	28182340	3605	3605	3605	3605	0
646	20240802	095500	28182340	3605	3605	3605	3605	16
647	20240802	095400	28124660	3605	3605	3605	3605	0
648	20240802	095300	28124660	3605	3605	3605	3605	1
649	20240802	095200	28121055	3600	3600	3600	3600	44
650	20240802	095100	27962655	3600	3595	3600	3590	26
651	20240802	095000	27869225	3600	3600	3600	3600	0
652	20240802	094900	27869225	3600	3600	3600	3600	0
653	20240802	094800	27869225	3600	3600	3600	3600	23
654	20240802	094700	27786425	3605	3605	3605	3605	234
655	20240802	094600	26942855	3615	3615	3615	3615	0
656	20240802	094500	26942855	3615	3615	3615	3615	0
657	20240802	094400	26942855	3615	3615	3615	3615	0
658	20240802	094300	26942855	3615	3615	3615	3615	1
659	20240802	094200	26939240	3605	3605	3605	3605	0
660	20240802	094100	26939240	3605	3605	3605	3605	0
661	20240802	094000	26939240	3605	3605	3605	3605	0
662	20240802	093900	26939240	3605	3610	3610	3605	29
663	20240802	093800	26834670	3595	3595	3595	3595	0
664	20240802	093700	26834670	3595	3595	3595	3595	0
665	20240802	093600	26834670	3595	3595	3595	3595	0
666	20240802	093500	26834670	3595	3630	3630	3595	1307
667	20240802	093400	22124585	3630	3640	3640	3590	1202
668	20240802	093300	17805875	3610	3605	3610	3605	68
669	20240802	093200	17560400	3600	3600	3600	3600	190
670	20240802	093100	16876400	3600	3600	3600	3600	99
671	20240802	093000	16520000	3600	3600	3600	3600	1
672	20240802	092900	16516400	3600	3600	3600	3600	149
673	20240802	092800	15980000	3600	3600	3600	3600	1
674	20240802	092700	15976400	3600	3600	3600	3600	10
675	20240802	092600	15940400	3605	3605	3605	3605	0
676	20240802	092500	15940400	3605	3605	3605	3605	0
677	20240802	092400	15940400	3605	3605	3605	3605	1
678	20240802	092300	15936795	3595	3605	3605	3595	2
679	20240802	092200	15929595	3600	3600	3600	3600	509
680	20240802	092100	14097195	3600	3600	3600	3600	1
681	20240802	092000	14093595	3600	3600	3600	3600	1
682	20240802	091900	14089995	3595	3595	3595	3595	1
683	20240802	091800	14086400	3595	3595	3595	3595	0
684	20240802	091700	14086400	3595	3590	3595	3590	105
685	20240802	091600	13709145	3595	3595	3595	3595	20
686	20240802	091500	13637245	3600	3605	3605	3595	1496
687	20240802	091400	8248195	3610	3610	3610	3610	9
688	20240802	091300	8215705	3605	3605	3605	3605	56
689	20240802	091200	8013825	3605	3605	3605	3605	0
690	20240802	091100	8013825	3605	3610	3610	3605	656
691	20240802	091000	5648335	3615	3630	3630	3615	1555
692	20240802	090900	18190	3635	3635	3635	3635	3
693	20240802	090800	7285	3625	3625	3625	3625	0
694	20240802	090700	7285	3625	3625	3625	3625	0
695	20240802	090600	7285	3625	3625	3625	3625	0
696	20240802	090500	7285	3625	3625	3625	3625	0
697	20240802	090400	7285	3625	3625	3625	3625	0
698	20240802	090300	7285	3625	3625	3625	3625	0
699	20240802	090200	7285	3625	3625	3625	3625	1
700	20240802	090100	3660	3660	3660	3660	3660	0
701	20240802	090000	3660	3660	3660	3660	3660	1