KissMeData/091590/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195800	58865670	4155	4155	4155	4155	1287
3	20240802	195700	58865670	4155	4155	4155	4155	0
4	20240802	195600	58865670	4155	4155	4155	4155	0
5	20240802	195500	58865670	4155	4155	4155	4155	0
6	20240802	195400	58865670	4155	4155	4155	4155	0
7	20240802	195300	58865670	4155	4155	4155	4155	0
8	20240802	195200	58865670	4155	4155	4155	4155	0
9	20240802	195100	58865670	4155	4155	4155	4155	0
10	20240802	195000	58865670	4155	4155	4155	4155	0
11	20240802	194900	58865670	4155	4155	4155	4155	0
12	20240802	194800	58865670	4155	4155	4155	4155	0
13	20240802	194700	58865670	4155	4155	4155	4155	0
14	20240802	194600	58865670	4155	4155	4155	4155	0
15	20240802	194500	58865670	4155	4155	4155	4155	0
16	20240802	194400	58865670	4155	4155	4155	4155	0
17	20240802	194300	58865670	4155	4155	4155	4155	0
18	20240802	194200	58865670	4155	4155	4155	4155	0
19	20240802	194100	58865670	4155	4155	4155	4155	0
20	20240802	194000	58865670	4155	4155	4155	4155	0
21	20240802	193900	58865670	4155	4155	4155	4155	0
22	20240802	193800	58865670	4155	4155	4155	4155	0
23	20240802	193700	58865670	4155	4155	4155	4155	0
24	20240802	193600	58865670	4155	4155	4155	4155	0
25	20240802	193500	58865670	4155	4155	4155	4155	0
26	20240802	193400	58865670	4155	4155	4155	4155	0
27	20240802	193300	58865670	4155	4155	4155	4155	0
28	20240802	193200	58865670	4155	4155	4155	4155	0
29	20240802	193100	58865670	4155	4155	4155	4155	0
30	20240802	193000	58865670	4155	4155	4155	4155	0
31	20240802	192900	58865670	4155	4155	4155	4155	0
32	20240802	192800	58865670	4155	4155	4155	4155	1287
33	20240802	192700	58865670	4155	4155	4155	4155	0
34	20240802	192600	58865670	4155	4155	4155	4155	0
35	20240802	192500	58865670	4155	4155	4155	4155	0
36	20240802	192400	58865670	4155	4155	4155	4155	0
37	20240802	192300	58865670	4155	4155	4155	4155	0
38	20240802	192200	58865670	4155	4155	4155	4155	0
39	20240802	192100	58865670	4155	4155	4155	4155	0
40	20240802	192000	58865670	4155	4155	4155	4155	0
41	20240802	191900	58865670	4155	4155	4155	4155	0
42	20240802	191800	58865670	4155	4155	4155	4155	0
43	20240802	191700	58865670	4155	4155	4155	4155	0
44	20240802	191600	58865670	4155	4155	4155	4155	0
45	20240802	191500	58865670	4155	4155	4155	4155	0
46	20240802	191400	58865670	4155	4155	4155	4155	0
47	20240802	191300	58865670	4155	4155	4155	4155	0
48	20240802	191200	58865670	4155	4155	4155	4155	0
49	20240802	191100	58865670	4155	4155	4155	4155	0
50	20240802	191000	58865670	4155	4155	4155	4155	0
51	20240802	190900	58865670	4155	4155	4155	4155	0
52	20240802	190800	58865670	4155	4155	4155	4155	0
53	20240802	190700	58865670	4155	4155	4155	4155	0
54	20240802	190600	58865670	4155	4155	4155	4155	0
55	20240802	190500	58865670	4155	4155	4155	4155	0
56	20240802	190400	58865670	4155	4155	4155	4155	0
57	20240802	190300	58865670	4155	4155	4155	4155	0
58	20240802	190200	58865670	4155	4155	4155	4155	0
59	20240802	190100	58865670	4155	4155	4155	4155	0
60	20240802	190000	58865670	4155	4155	4155	4155	0
61	20240802	185900	58865670	4155	4155	4155	4155	0
62	20240802	185800	58865670	4155	4155	4155	4155	1287
63	20240802	185700	58865670	4155	4155	4155	4155	0
64	20240802	185600	58865670	4155	4155	4155	4155	0
65	20240802	185500	58865670	4155	4155	4155	4155	0
66	20240802	185400	58865670	4155	4155	4155	4155	0
67	20240802	185300	58865670	4155	4155	4155	4155	0
68	20240802	185200	58865670	4155	4155	4155	4155	0
69	20240802	185100	58865670	4155	4155	4155	4155	0
70	20240802	185000	58865670	4155	4155	4155	4155	0
71	20240802	184900	58865670	4155	4155	4155	4155	0
72	20240802	184800	58865670	4155	4155	4155	4155	0
73	20240802	184700	58865670	4155	4155	4155	4155	0
74	20240802	184600	58865670	4155	4155	4155	4155	0
75	20240802	184500	58865670	4155	4155	4155	4155	0
76	20240802	184400	58865670	4155	4155	4155	4155	0
77	20240802	184300	58865670	4155	4155	4155	4155	0
78	20240802	184200	58865670	4155	4155	4155	4155	0
79	20240802	184100	58865670	4155	4155	4155	4155	0
80	20240802	184000	58865670	4155	4155	4155	4155	0
81	20240802	183900	58865670	4155	4155	4155	4155	0
82	20240802	183800	58865670	4155	4155	4155	4155	0
83	20240802	183700	58865670	4155	4155	4155	4155	0
84	20240802	183600	58865670	4155	4155	4155	4155	0
85	20240802	183500	58865670	4155	4155	4155	4155	0
86	20240802	183400	58865670	4155	4155	4155	4155	0
87	20240802	183300	58865670	4155	4155	4155	4155	0
88	20240802	183200	58865670	4155	4155	4155	4155	0
89	20240802	183100	58865670	4155	4155	4155	4155	0
90	20240802	183000	58865670	4155	4155	4155	4155	0
91	20240802	182900	58865670	4155	4155	4155	4155	0
92	20240802	182800	58865670	4155	4155	4155	4155	1287
93	20240802	182700	58865670	4155	4155	4155	4155	0
94	20240802	182600	58865670	4155	4155	4155	4155	0
95	20240802	182500	58865670	4155	4155	4155	4155	0
96	20240802	182400	58865670	4155	4155	4155	4155	0
97	20240802	182300	58865670	4155	4155	4155	4155	0
98	20240802	182200	58865670	4155	4155	4155	4155	0
99	20240802	182100	58865670	4155	4155	4155	4155	0
100	20240802	182000	58865670	4155	4155	4155	4155	0
101	20240802	181900	58865670	4155	4155	4155	4155	0
102	20240802	181800	58865670	4155	4155	4155	4155	0
103	20240802	181700	58865670	4155	4155	4155	4155	0
104	20240802	181600	58865670	4155	4155	4155	4155	0
105	20240802	181500	58865670	4155	4155	4155	4155	0
106	20240802	181400	58865670	4155	4155	4155	4155	0
107	20240802	181300	58865670	4155	4155	4155	4155	0
108	20240802	181200	58865670	4155	4155	4155	4155	0
109	20240802	181100	58865670	4155	4155	4155	4155	0
110	20240802	181000	58865670	4155	4155	4155	4155	0
111	20240802	180900	58865670	4155	4155	4155	4155	0
112	20240802	180800	58865670	4155	4155	4155	4155	0
113	20240802	180700	58865670	4155	4155	4155	4155	0
114	20240802	180600	58865670	4155	4155	4155	4155	0
115	20240802	180500	58865670	4155	4155	4155	4155	0
116	20240802	180400	58865670	4155	4155	4155	4155	0
117	20240802	180300	58865670	4155	4155	4155	4155	0
118	20240802	180200	58865670	4155	4155	4155	4155	0
119	20240802	180100	58865670	4155	4155	4155	4155	0
120	20240802	180000	58865670	4155	4155	4155	4155	0
121	20240802	175900	58865670	4155	4155	4155	4155	0
122	20240802	175800	58865670	4155	4155	4155	4155	1287
123	20240802	175700	58865670	4155	4155	4155	4155	0
124	20240802	175600	58865670	4155	4155	4155	4155	0
125	20240802	175500	58865670	4155	4155	4155	4155	0
126	20240802	175400	58865670	4155	4155	4155	4155	0
127	20240802	175300	58865670	4155	4155	4155	4155	0
128	20240802	175200	58865670	4155	4155	4155	4155	0
129	20240802	175100	58865670	4155	4155	4155	4155	0
130	20240802	175000	58865670	4155	4155	4155	4155	0
131	20240802	174900	58865670	4155	4155	4155	4155	0
132	20240802	174800	58865670	4155	4155	4155	4155	0
133	20240802	174700	58865670	4155	4155	4155	4155	0
134	20240802	174600	58865670	4155	4155	4155	4155	0
135	20240802	174500	58865670	4155	4155	4155	4155	0
136	20240802	174400	58865670	4155	4155	4155	4155	0
137	20240802	174300	58865670	4155	4155	4155	4155	0
138	20240802	174200	58865670	4155	4155	4155	4155	0
139	20240802	174100	58865670	4155	4155	4155	4155	0
140	20240802	174000	58865670	4155	4155	4155	4155	0
141	20240802	173900	58865670	4155	4155	4155	4155	0
142	20240802	173800	58865670	4155	4155	4155	4155	0
143	20240802	173700	58865670	4155	4155	4155	4155	0
144	20240802	173600	58865670	4155	4155	4155	4155	0
145	20240802	173500	58865670	4155	4155	4155	4155	0
146	20240802	173400	58865670	4155	4155	4155	4155	0
147	20240802	173300	58865670	4155	4155	4155	4155	0
148	20240802	173200	58865670	4155	4155	4155	4155	0
149	20240802	173100	58865670	4155	4155	4155	4155	0
150	20240802	173000	58865670	4155	4155	4155	4155	0
151	20240802	172900	58865670	4155	4155	4155	4155	0
152	20240802	172800	58865670	4155	4155	4155	4155	1287
153	20240802	172700	58865670	4155	4155	4155	4155	0
154	20240802	172600	58865670	4155	4155	4155	4155	0
155	20240802	172500	58865670	4155	4155	4155	4155	0
156	20240802	172400	58865670	4155	4155	4155	4155	0
157	20240802	172300	58865670	4155	4155	4155	4155	0
158	20240802	172200	58865670	4155	4155	4155	4155	0
159	20240802	172100	58865670	4155	4155	4155	4155	0
160	20240802	172000	58865670	4155	4155	4155	4155	0
161	20240802	171900	58865670	4155	4155	4155	4155	0
162	20240802	171800	58865670	4155	4155	4155	4155	0
163	20240802	171700	58865670	4155	4155	4155	4155	0
164	20240802	171600	58865670	4155	4155	4155	4155	0
165	20240802	171500	58865670	4155	4155	4155	4155	0
166	20240802	171400	58865670	4155	4155	4155	4155	0
167	20240802	171300	58865670	4155	4155	4155	4155	0
168	20240802	171200	58865670	4155	4155	4155	4155	0
169	20240802	171100	58865670	4155	4155	4155	4155	0
170	20240802	171000	58865670	4155	4155	4155	4155	0
171	20240802	170900	58865670	4155	4155	4155	4155	0
172	20240802	170800	58865670	4155	4155	4155	4155	0
173	20240802	170700	58865670	4155	4155	4155	4155	0
174	20240802	170600	58865670	4155	4155	4155	4155	0
175	20240802	170500	58865670	4155	4155	4155	4155	0
176	20240802	170400	58865670	4155	4155	4155	4155	0
177	20240802	170300	58865670	4155	4155	4155	4155	0
178	20240802	170200	58865670	4155	4155	4155	4155	0
179	20240802	170100	58865670	4155	4155	4155	4155	0
180	20240802	170000	58865670	4155	4155	4155	4155	0
181	20240802	165900	58865670	4155	4155	4155	4155	0
182	20240802	165800	58865670	4155	4155	4155	4155	1287
183	20240802	165700	58865670	4155	4155	4155	4155	0
184	20240802	165600	58865670	4155	4155	4155	4155	0
185	20240802	165500	58865670	4155	4155	4155	4155	0
186	20240802	165400	58865670	4155	4155	4155	4155	0
187	20240802	165300	58865670	4155	4155	4155	4155	0
188	20240802	165200	58865670	4155	4155	4155	4155	0
189	20240802	165100	58865670	4155	4155	4155	4155	0
190	20240802	165000	58865670	4155	4155	4155	4155	0
191	20240802	164900	58865670	4155	4155	4155	4155	0
192	20240802	164800	58865670	4155	4155	4155	4155	0
193	20240802	164700	58865670	4155	4155	4155	4155	0
194	20240802	164600	58865670	4155	4155	4155	4155	0
195	20240802	164500	58865670	4155	4155	4155	4155	0
196	20240802	164400	58865670	4155	4155	4155	4155	0
197	20240802	164300	58865670	4155	4155	4155	4155	0
198	20240802	164200	58865670	4155	4155	4155	4155	0
199	20240802	164100	58865670	4155	4155	4155	4155	0
200	20240802	164000	58865670	4155	4155	4155	4155	0
201	20240802	163900	58865670	4155	4155	4155	4155	0
202	20240802	163800	58865670	4155	4155	4155	4155	0
203	20240802	163700	58865670	4155	4155	4155	4155	0
204	20240802	163600	58865670	4155	4155	4155	4155	0
205	20240802	163500	58865670	4155	4155	4155	4155	0
206	20240802	163400	58865670	4155	4155	4155	4155	0
207	20240802	163300	58865670	4155	4155	4155	4155	0
208	20240802	163200	58865670	4155	4155	4155	4155	0
209	20240802	163100	58865670	4155	4155	4155	4155	0
210	20240802	163000	58865670	4155	4155	4155	4155	0
211	20240802	162900	58865670	4155	4155	4155	4155	0
212	20240802	162800	58865670	4155	4155	4155	4155	1287
213	20240802	162700	58865670	4155	4155	4155	4155	0
214	20240802	162600	58865670	4155	4155	4155	4155	0
215	20240802	162500	58865670	4155	4155	4155	4155	0
216	20240802	162400	58865670	4155	4155	4155	4155	0
217	20240802	162300	58865670	4155	4155	4155	4155	0
218	20240802	162200	58865670	4155	4155	4155	4155	0
219	20240802	162100	58865670	4155	4155	4155	4155	0
220	20240802	162000	58865670	4155	4155	4155	4155	0
221	20240802	161900	58865670	4155	4155	4155	4155	0
222	20240802	161800	58865670	4155	4155	4155	4155	0
223	20240802	161700	58865670	4155	4155	4155	4155	0
224	20240802	161600	58865670	4155	4155	4155	4155	0
225	20240802	161500	58865670	4155	4155	4155	4155	0
226	20240802	161400	58865670	4155	4155	4155	4155	0
227	20240802	161300	58865670	4155	4155	4155	4155	0
228	20240802	161200	58865670	4155	4155	4155	4155	0
229	20240802	161100	58865670	4155	4155	4155	4155	0
230	20240802	161000	58865670	4155	4155	4155	4155	0
231	20240802	160900	58865670	4155	4155	4155	4155	0
232	20240802	160800	58865670	4155	4155	4155	4155	0
233	20240802	160700	58865670	4155	4155	4155	4155	0
234	20240802	160600	58865670	4155	4155	4155	4155	0
235	20240802	160500	58865670	4155	4155	4155	4155	0
236	20240802	160400	58865670	4155	4155	4155	4155	0
237	20240802	160300	58865670	4155	4155	4155	4155	0
238	20240802	160200	58865670	4155	4155	4155	4155	0
239	20240802	160100	58865670	4155	4155	4155	4155	0
240	20240802	160000	58865670	4155	4155	4155	4155	0
241	20240802	155900	58865670	4155	4155	4155	4155	0
242	20240802	155800	58865670	4155	4155	4155	4155	1287
243	20240802	155700	58865670	4155	4155	4155	4155	0
244	20240802	155600	58865670	4155	4155	4155	4155	0
245	20240802	155500	58865670	4155	4155	4155	4155	0
246	20240802	155400	58865670	4155	4155	4155	4155	0
247	20240802	155300	58865670	4155	4155	4155	4155	0
248	20240802	155200	58865670	4155	4155	4155	4155	0
249	20240802	155100	58865670	4155	4155	4155	4155	0
250	20240802	155000	58865670	4155	4155	4155	4155	0
251	20240802	154900	58865670	4155	4155	4155	4155	0
252	20240802	154800	58865670	4155	4155	4155	4155	0
253	20240802	154700	58865670	4155	4155	4155	4155	0
254	20240802	154600	58865670	4155	4155	4155	4155	0
255	20240802	154500	58865670	4155	4155	4155	4155	0
256	20240802	154400	58865670	4155	4155	4155	4155	0
257	20240802	154300	58865670	4155	4155	4155	4155	0
258	20240802	154200	58865670	4155	4155	4155	4155	0
259	20240802	154100	58865670	4155	4155	4155	4155	0
260	20240802	154000	58865670	4155	4155	4155	4155	0
261	20240802	153900	58865670	4155	4155	4155	4155	0
262	20240802	153800	58865670	4155	4155	4155	4155	0
263	20240802	153700	58865670	4155	4155	4155	4155	0
264	20240802	153600	58865670	4155	4155	4155	4155	0
265	20240802	153500	58865670	4155	4155	4155	4155	0
266	20240802	153400	58865670	4155	4155	4155	4155	0
267	20240802	153300	58865670	4155	4155	4155	4155	0
268	20240802	153200	58865670	4155	4155	4155	4155	0
269	20240802	153100	58865670	4155	4155	4155	4155	0
270	20240802	153000	58865670	4155	4155	4155	4155	1287
271	20240802	152900	53518185	4195	4195	4195	4195	0
272	20240802	152800	53518185	4195	4195	4195	4195	0
273	20240802	152700	53518185	4195	4195	4195	4195	0
274	20240802	152600	53518185	4195	4195	4195	4195	0
275	20240802	152500	53518185	4195	4195	4195	4195	0
276	20240802	152400	53518185	4195	4195	4195	4195	0
277	20240802	152300	53518185	4195	4195	4195	4195	0
278	20240802	152200	53518185	4195	4195	4195	4195	0
279	20240802	152100	53518185	4195	4195	4195	4195	0
280	20240802	152000	53518185	4195	4195	4195	4195	0
281	20240802	151900	53518185	4195	4190	4195	4155	140
282	20240802	151800	52931685	4160	4160	4190	4160	3
283	20240802	151700	52919175	4190	4190	4190	4190	0
284	20240802	151600	52919175	4190	4160	4190	4155	109
285	20240802	151500	52464120	4160	4160	4160	4160	1
286	20240802	151400	52459960	4190	4190	4190	4190	0
287	20240802	151300	52459960	4190	4190	4190	4190	0
288	20240802	151200	52459960	4190	4190	4190	4190	1
289	20240802	151100	52455770	4155	4195	4195	4150	405
290	20240802	151000	50770210	4210	4210	4210	4210	0
291	20240802	150900	50770210	4210	4210	4210	4210	0
292	20240802	150800	50770210	4210	4210	4210	4210	0
293	20240802	150700	50770210	4210	4210	4210	4210	0
294	20240802	150600	50770210	4210	4210	4210	4210	0
295	20240802	150500	50770210	4210	4210	4210	4210	0
296	20240802	150400	50770210	4210	4210	4210	4210	0
297	20240802	150300	50770210	4210	4210	4210	4210	0
298	20240802	150200	50770210	4210	4210	4210	4210	0
299	20240802	150100	50770210	4210	4210	4210	4210	1
300	20240802	150000	50766000	4165	4165	4165	4165	0
301	20240802	145900	50766000	4165	4170	4170	4165	131
302	20240802	145800	50219925	4225	4225	4225	4225	0
303	20240802	145700	50219925	4225	4225	4225	4225	0
304	20240802	145600	50219925	4225	4225	4225	4225	0
305	20240802	145500	50219925	4225	4225	4225	4225	0
306	20240802	145400	50219925	4225	4225	4225	4225	0
307	20240802	145300	50219925	4225	4210	4225	4210	101
308	20240802	145200	49794625	4210	4175	4210	4165	81
309	20240802	145100	49456900	4215	4175	4215	4175	574
310	20240802	145000	47060410	4175	4190	4190	4175	903
311	20240802	144900	43282190	4225	4225	4225	4225	0
312	20240802	144800	43282190	4225	4210	4225	4210	513
313	20240802	144700	41122330	4215	4215	4215	4215	0
314	20240802	144600	41122330	4215	4215	4215	4215	0
315	20240802	144500	41122330	4215	4215	4215	4215	0
316	20240802	144400	41122330	4215	4215	4215	4215	0
317	20240802	144300	41122330	4215	4215	4215	4215	1
318	20240802	144200	41118115	4190	4190	4190	4190	0
319	20240802	144100	41118115	4190	4190	4190	4190	1
320	20240802	144000	41113925	4220	4220	4220	4220	0
321	20240802	143900	41113925	4220	4220	4220	4220	0
322	20240802	143800	41113925	4220	4220	4220	4220	0
323	20240802	143700	41113925	4220	4220	4220	4220	1
324	20240802	143600	41109705	4185	4200	4225	4185	127
325	20240802	143500	40576780	4200	4195	4200	4190	747
326	20240802	143400	37446765	4200	4200	4200	4200	0
327	20240802	143300	37446765	4200	4200	4200	4200	192
328	20240802	143200	36640365	4225	4225	4225	4225	0
329	20240802	143100	36640365	4225	4215	4225	4215	221
330	20240802	143000	35708795	4220	4220	4220	4220	0
331	20240802	142900	35708795	4220	4220	4220	4220	0
332	20240802	142800	35708795	4220	4220	4220	4220	0
333	20240802	142700	35708795	4220	4220	4220	4220	0
334	20240802	142600	35708795	4220	4220	4220	4220	0
335	20240802	142500	35708795	4220	4220	4220	4220	0
336	20240802	142400	35708795	4220	4220	4220	4220	0
337	20240802	142300	35708795	4220	4220	4220	4220	0
338	20240802	142200	35708795	4220	4220	4220	4220	0
339	20240802	142100	35708795	4220	4220	4220	4220	1
340	20240802	142000	35704575	4200	4200	4200	4200	3
341	20240802	141900	35691975	4225	4225	4225	4225	0
342	20240802	141800	35691975	4225	4225	4225	4225	0
343	20240802	141700	35691975	4225	4225	4225	4225	0
344	20240802	141600	35691975	4225	4215	4225	4215	50
345	20240802	141500	35481180	4200	4215	4215	4200	127
346	20240802	141400	34947765	4210	4210	4210	4210	43
347	20240802	141300	34766735	4200	4205	4205	4200	56
348	20240802	141200	34531285	4225	4225	4225	4225	0
349	20240802	141100	34531285	4225	4225	4225	4225	0
350	20240802	141000	34531285	4225	4225	4225	4225	0
351	20240802	140900	34531285	4225	4225	4225	4225	0
352	20240802	140800	34531285	4225	4225	4225	4225	0
353	20240802	140700	34531285	4225	4225	4225	4225	4
354	20240802	140600	34514385	4200	4200	4200	4200	0
355	20240802	140500	34514385	4200	4200	4200	4200	56
356	20240802	140400	34279185	4225	4200	4225	4200	111
357	20240802	140300	33812960	4225	4225	4225	4225	0
358	20240802	140200	33812960	4225	4210	4225	4210	20
359	20240802	140100	33728695	4200	4200	4200	4200	0
360	20240802	140000	33728695	4200	4200	4200	4200	0
361	20240802	135900	33728695	4200	4200	4200	4200	0
362	20240802	135800	33728695	4200	4200	4200	4200	2
363	20240802	135700	33720295	4225	4225	4225	4225	0
364	20240802	135600	33720295	4225	4225	4225	4225	0
365	20240802	135500	33720295	4225	4225	4225	4225	0
366	20240802	135400	33720295	4225	4225	4225	4225	0
367	20240802	135300	33720295	4225	4225	4225	4225	0
368	20240802	135200	33720295	4225	4225	4225	4225	0
369	20240802	135100	33720295	4225	4225	4225	4225	0
370	20240802	135000	33720295	4225	4225	4225	4225	0
371	20240802	134900	33720295	4225	4225	4225	4225	0
372	20240802	134800	33720295	4225	4200	4225	4190	1418
373	20240802	134700	27769915	4220	4205	4220	4205	38
374	20240802	134600	27610110	4205	4205	4205	4205	20
375	20240802	134500	27526010	4230	4230	4230	4230	0
376	20240802	134400	27526010	4230	4230	4230	4230	0
377	20240802	134300	27526010	4230	4230	4230	4230	0
378	20240802	134200	27526010	4230	4230	4230	4230	0
379	20240802	134100	27526010	4230	4230	4230	4230	0
380	20240802	134000	27526010	4230	4230	4230	4230	0
381	20240802	133900	27526010	4230	4230	4230	4230	0
382	20240802	133800	27526010	4230	4230	4230	4230	0
383	20240802	133700	27526010	4230	4230	4230	4230	0
384	20240802	133600	27526010	4230	4230	4230	4230	0
385	20240802	133500	27526010	4230	4230	4230	4230	0
386	20240802	133400	27526010	4230	4230	4230	4230	0
387	20240802	133300	27526010	4230	4230	4230	4230	0
388	20240802	133200	27526010	4230	4230	4230	4230	0
389	20240802	133100	27526010	4230	4230	4230	4230	10
390	20240802	133000	27483710	4230	4230	4230	4230	0
391	20240802	132900	27483710	4230	4225	4230	4225	6
392	20240802	132800	27458355	4225	4225	4225	4225	358
393	20240802	132700	25945805	4200	4200	4200	4200	0
394	20240802	132600	25945805	4200	4200	4200	4200	0
395	20240802	132500	25945805	4200	4200	4200	4200	134
396	20240802	132400	25383005	4230	4225	4230	4225	7
397	20240802	132300	25353425	4200	4200	4200	4200	200
398	20240802	132200	24513425	4200	4200	4200	4200	29
399	20240802	132100	24391625	4240	4240	4240	4240	0
400	20240802	132000	24391625	4240	4240	4240	4240	0
401	20240802	131900	24391625	4240	4240	4240	4240	0
402	20240802	131800	24391625	4240	4240	4240	4240	0
403	20240802	131700	24391625	4240	4240	4240	4240	0
404	20240802	131600	24391625	4240	4240	4240	4240	0
405	20240802	131500	24391625	4240	4240	4240	4240	0
406	20240802	131400	24391625	4240	4240	4240	4240	0
407	20240802	131300	24391625	4240	4240	4240	4240	0
408	20240802	131200	24391625	4240	4240	4240	4240	0
409	20240802	131100	24391625	4240	4240	4240	4240	0
410	20240802	131000	24391625	4240	4240	4240	4240	0
411	20240802	130900	24391625	4240	4240	4240	4240	0
412	20240802	130800	24391625	4240	4240	4240	4240	0
413	20240802	130700	24391625	4240	4240	4240	4240	0
414	20240802	130600	24391625	4240	4240	4240	4240	0
415	20240802	130500	24391625	4240	4240	4240	4240	0
416	20240802	130400	24391625	4240	4240	4240	4240	0
417	20240802	130300	24391625	4240	4240	4240	4240	0
418	20240802	130200	24391625	4240	4240	4240	4240	0
419	20240802	130100	24391625	4240	4240	4240	4240	0
420	20240802	130000	24391625	4240	4240	4240	4240	0
421	20240802	125900	24391625	4240	4240	4240	4240	0
422	20240802	125800	24391625	4240	4240	4240	4240	0
423	20240802	125700	24391625	4240	4240	4240	4240	0
424	20240802	125600	24391625	4240	4240	4240	4240	0
425	20240802	125500	24391625	4240	4240	4240	4240	0
426	20240802	125400	24391625	4240	4240	4240	4240	0
427	20240802	125300	24391625	4240	4240	4240	4240	0
428	20240802	125200	24391625	4240	4240	4240	4240	0
429	20240802	125100	24391625	4240	4240	4240	4240	0
430	20240802	125000	24391625	4240	4240	4240	4240	0
431	20240802	124900	24391625	4240	4240	4240	4240	0
432	20240802	124800	24391625	4240	4240	4240	4240	0
433	20240802	124700	24391625	4240	4240	4240	4240	0
434	20240802	124600	24391625	4240	4240	4240	4240	0
435	20240802	124500	24391625	4240	4240	4240	4240	0
436	20240802	124400	24391625	4240	4240	4240	4240	0
437	20240802	124300	24391625	4240	4240	4240	4240	0
438	20240802	124200	24391625	4240	4240	4240	4240	0
439	20240802	124100	24391625	4240	4240	4240	4240	0
440	20240802	124000	24391625	4240	4240	4240	4240	0
441	20240802	123900	24391625	4240	4240	4240	4240	0
442	20240802	123800	24391625	4240	4240	4240	4240	0
443	20240802	123700	24391625	4240	4240	4240	4240	0
444	20240802	123600	24391625	4240	4240	4240	4240	0
445	20240802	123500	24391625	4240	4240	4240	4240	0
446	20240802	123400	24391625	4240	4240	4240	4240	0
447	20240802	123300	24391625	4240	4240	4240	4240	0
448	20240802	123200	24391625	4240	4240	4240	4240	0
449	20240802	123100	24391625	4240	4240	4240	4240	0
450	20240802	123000	24391625	4240	4240	4240	4240	0
451	20240802	122900	24391625	4240	4240	4240	4240	0
452	20240802	122800	24391625	4240	4240	4240	4240	0
453	20240802	122700	24391625	4240	4240	4240	4240	0
454	20240802	122600	24391625	4240	4240	4240	4240	0
455	20240802	122500	24391625	4240	4240	4240	4240	10
456	20240802	122400	24349225	4240	4200	4240	4200	1053
457	20240802	122300	19926330	4200	4200	4200	4200	0
458	20240802	122200	19926330	4200	4200	4200	4200	0
459	20240802	122100	19926330	4200	4200	4200	4200	0
460	20240802	122000	19926330	4200	4200	4200	4200	0
461	20240802	121900	19926330	4200	4200	4200	4200	0
462	20240802	121800	19926330	4200	4200	4200	4200	0
463	20240802	121700	19926330	4200	4200	4200	4200	0
464	20240802	121600	19926330	4200	4200	4200	4200	0
465	20240802	121500	19926330	4200	4200	4200	4200	0
466	20240802	121400	19926330	4200	4200	4200	4200	0
467	20240802	121300	19926330	4200	4200	4200	4200	0
468	20240802	121200	19926330	4200	4200	4200	4200	0
469	20240802	121100	19926330	4200	4200	4200	4200	0
470	20240802	121000	19926330	4200	4200	4200	4200	0
471	20240802	120900	19926330	4200	4200	4200	4200	0
472	20240802	120800	19926330	4200	4200	4200	4200	6
473	20240802	120700	19901130	4200	4200	4200	4200	0
474	20240802	120600	19901130	4200	4200	4200	4200	0
475	20240802	120500	19901130	4200	4200	4200	4200	0
476	20240802	120400	19901130	4200	4200	4200	4200	100
477	20240802	120300	19481130	4200	4200	4200	4200	300
478	20240802	120200	18221130	4200	4205	4205	4195	739
479	20240802	120100	15115835	4215	4215	4215	4215	0
480	20240802	120000	15115835	4215	4210	4215	4210	54
481	20240802	115900	14888235	4225	4225	4225	4225	0
482	20240802	115800	14888235	4225	4225	4225	4225	0
483	20240802	115700	14888235	4225	4225	4225	4225	0
484	20240802	115600	14888235	4225	4225	4225	4225	0
485	20240802	115500	14888235	4225	4225	4225	4225	0
486	20240802	115400	14888235	4225	4225	4225	4225	0
487	20240802	115300	14888235	4225	4225	4225	4225	0
488	20240802	115200	14888235	4225	4225	4225	4225	0
489	20240802	115100	14888235	4225	4225	4225	4225	0
490	20240802	115000	14888235	4225	4205	4225	4205	57
491	20240802	114900	14648530	4230	4230	4230	4230	0
492	20240802	114800	14648530	4230	4230	4230	4230	0
493	20240802	114700	14648530	4230	4230	4230	4230	1
494	20240802	114600	14644300	4205	4235	4235	4205	8
495	20240802	114500	14610630	4245	4245	4245	4245	0
496	20240802	114400	14610630	4245	4245	4245	4245	0
497	20240802	114300	14610630	4245	4245	4245	4245	0
498	20240802	114200	14610630	4245	4245	4245	4245	0
499	20240802	114100	14610630	4245	4245	4245	4245	0
500	20240802	114000	14610630	4245	4245	4245	4245	0
501	20240802	113900	14610630	4245	4245	4245	4245	0
502	20240802	113800	14610630	4245	4245	4245	4245	0
503	20240802	113700	14610630	4245	4245	4245	4245	0
504	20240802	113600	14610630	4245	4245	4245	4245	0
505	20240802	113500	14610630	4245	4245	4245	4245	1
506	20240802	113400	14606385	4210	4210	4210	4210	0
507	20240802	113300	14606385	4210	4240	4245	4210	510
508	20240802	113200	12441840	4240	4240	4240	4240	0
509	20240802	113100	12441840	4240	4240	4240	4240	0
510	20240802	113000	12441840	4240	4240	4240	4240	0
511	20240802	112900	12441840	4240	4240	4240	4240	0
512	20240802	112800	12441840	4240	4240	4240	4240	0
513	20240802	112700	12441840	4240	4240	4240	4240	0
514	20240802	112600	12441840	4240	4240	4240	4240	0
515	20240802	112500	12441840	4240	4240	4245	4210	80
516	20240802	112400	12102600	4210	4245	4245	4210	211
517	20240802	112300	11207590	4260	4260	4260	4260	0
518	20240802	112200	11207590	4260	4260	4260	4260	0
519	20240802	112100	11207590	4260	4260	4260	4260	0
520	20240802	112000	11207590	4260	4260	4260	4260	0
521	20240802	111900	11207590	4260	4260	4260	4260	0
522	20240802	111800	11207590	4260	4260	4260	4260	0
523	20240802	111700	11207590	4260	4260	4260	4260	0
524	20240802	111600	11207590	4260	4260	4260	4260	0
525	20240802	111500	11207590	4260	4260	4260	4260	0
526	20240802	111400	11207590	4260	4260	4260	4260	0
527	20240802	111300	11207590	4260	4215	4260	4210	62
528	20240802	111200	10945385	4215	4215	4215	4215	1
529	20240802	111100	10941170	4275	4275	4275	4275	0
530	20240802	111000	10941170	4275	4275	4275	4275	0
531	20240802	110900	10941170	4275	4275	4275	4275	0
532	20240802	110800	10941170	4275	4275	4275	4275	0
533	20240802	110700	10941170	4275	4275	4275	4275	0
534	20240802	110600	10941170	4275	4275	4275	4275	0
535	20240802	110500	10941170	4275	4275	4275	4275	0
536	20240802	110400	10941170	4275	4275	4275	4275	0
537	20240802	110300	10941170	4275	4275	4275	4275	0
538	20240802	110200	10941170	4275	4275	4275	4275	0
539	20240802	110100	10941170	4275	4275	4275	4275	0
540	20240802	110000	10941170	4275	4275	4275	4275	0
541	20240802	105900	10941170	4275	4275	4275	4275	0
542	20240802	105800	10941170	4275	4275	4275	4275	0
543	20240802	105700	10941170	4275	4275	4275	4275	0
544	20240802	105600	10941170	4275	4275	4275	4275	0
545	20240802	105500	10941170	4275	4275	4275	4275	0
546	20240802	105400	10941170	4275	4275	4275	4275	0
547	20240802	105300	10941170	4275	4275	4275	4275	0
548	20240802	105200	10941170	4275	4275	4275	4275	1
549	20240802	105100	10936895	4265	4240	4265	4200	489
550	20240802	105000	8857415	4255	4255	4255	4255	0
551	20240802	104900	8857415	4255	4255	4255	4255	0
552	20240802	104800	8857415	4255	4255	4255	4255	0
553	20240802	104700	8857415	4255	4255	4255	4255	0
554	20240802	104600	8857415	4255	4255	4255	4255	0
555	20240802	104500	8857415	4255	4255	4255	4255	0
556	20240802	104400	8857415	4255	4255	4255	4255	0
557	20240802	104300	8857415	4255	4255	4255	4255	0
558	20240802	104200	8857415	4255	4255	4255	4255	0
559	20240802	104100	8857415	4255	4255	4255	4255	0
560	20240802	104000	8857415	4255	4255	4255	4255	0
561	20240802	103900	8857415	4255	4255	4255	4255	0
562	20240802	103800	8857415	4255	4255	4255	4255	0
563	20240802	103700	8857415	4255	4255	4255	4255	0
564	20240802	103600	8857415	4255	4230	4255	4200	146
565	20240802	103500	8237700	4255	4255	4255	4255	0
566	20240802	103400	8237700	4255	4255	4255	4255	0
567	20240802	103300	8237700	4255	4255	4255	4255	0
568	20240802	103200	8237700	4255	4255	4255	4255	0
569	20240802	103100	8237700	4255	4255	4255	4255	0
570	20240802	103000	8237700	4255	4255	4255	4255	0
571	20240802	102900	8237700	4255	4255	4255	4255	0
572	20240802	102800	8237700	4255	4255	4255	4255	0
573	20240802	102700	8237700	4255	4255	4255	4255	0
574	20240802	102600	8237700	4255	4250	4255	4250	3
575	20240802	102500	8224945	4200	4200	4200	4200	0
576	20240802	102400	8224945	4200	4245	4255	4200	7
577	20240802	102300	8195265	4255	4255	4255	4255	0
578	20240802	102200	8195265	4255	4255	4255	4255	0
579	20240802	102100	8195265	4255	4255	4255	4255	0
580	20240802	102000	8195265	4255	4255	4255	4255	1
581	20240802	101900	8191010	4195	4240	4255	4195	222
582	20240802	101800	7248030	4250	4250	4250	4250	0
583	20240802	101700	7248030	4250	4250	4250	4250	0
584	20240802	101600	7248030	4250	4250	4250	4250	0
585	20240802	101500	7248030	4250	4250	4250	4250	0
586	20240802	101400	7248030	4250	4250	4250	4250	0
587	20240802	101300	7248030	4250	4250	4250	4250	0
588	20240802	101200	7248030	4250	4250	4250	4250	0
589	20240802	101100	7248030	4250	4250	4250	4250	0
590	20240802	101000	7248030	4250	4250	4250	4250	0
591	20240802	100900	7248030	4250	4250	4250	4250	0
592	20240802	100800	7248030	4250	4250	4250	4250	0
593	20240802	100700	7248030	4250	4250	4250	4250	0
594	20240802	100600	7248030	4250	4250	4250	4250	0
595	20240802	100500	7248030	4250	4250	4250	4250	0
596	20240802	100400	7248030	4250	4250	4250	4250	0
597	20240802	100300	7248030	4250	4250	4250	4250	0
598	20240802	100200	7248030	4250	4250	4250	4250	1
599	20240802	100100	7243780	4250	4200	4250	4195	57
600	20240802	100000	7004360	4250	4250	4250	4250	0
601	20240802	095900	7004360	4250	4255	4255	4200	157
602	20240802	095800	6341655	4255	4250	4255	4250	120
603	20240802	095700	5831085	4255	4255	4255	4255	0
604	20240802	095600	5831085	4255	4255	4255	4255	0
605	20240802	095500	5831085	4255	4255	4255	4255	0
606	20240802	095400	5831085	4255	4255	4255	4255	0
607	20240802	095300	5831085	4255	4200	4255	4200	119
608	20240802	095200	5329950	4200	4200	4200	4200	8
609	20240802	095100	5296350	4265	4265	4265	4265	0
610	20240802	095000	5296350	4265	4265	4265	4265	0
611	20240802	094900	5296350	4265	4230	4265	4230	89
612	20240802	094800	4919845	4200	4230	4230	4200	80
613	20240802	094700	4581835	4265	4230	4265	4230	42
614	20240802	094600	4404110	4230	4230	4230	4230	57
615	20240802	094500	4163000	4235	4240	4240	4235	7
616	20240802	094400	4133350	4270	4270	4270	4270	0
617	20240802	094300	4133350	4270	4270	4270	4270	5
618	20240802	094200	4112000	4270	4265	4270	4265	6
619	20240802	094100	4086405	4270	4240	4270	4240	24
620	20240802	094000	3984615	4280	4280	4280	4280	0
621	20240802	093900	3984615	4280	4280	4280	4280	0
622	20240802	093800	3984615	4280	4280	4280	4280	0
623	20240802	093700	3984615	4280	4280	4280	4280	0
624	20240802	093600	3984615	4280	4280	4280	4280	0
625	20240802	093500	3984615	4280	4280	4280	4280	0
626	20240802	093400	3984615	4280	4280	4280	4280	0
627	20240802	093300	3984615	4280	4280	4280	4280	0
628	20240802	093200	3984615	4280	4275	4280	4275	8
629	20240802	093100	3950405	4230	4230	4230	4230	85
630	20240802	093000	3590855	4290	4290	4290	4290	0
631	20240802	092900	3590855	4290	4290	4290	4290	0
632	20240802	092800	3590855	4290	4290	4290	4290	0
633	20240802	092700	3590855	4290	4290	4290	4290	0
634	20240802	092600	3590855	4290	4290	4290	4290	0
635	20240802	092500	3590855	4290	4290	4290	4290	0
636	20240802	092400	3590855	4290	4290	4290	4290	50
637	20240802	092300	3376355	4290	4290	4290	4290	0
638	20240802	092200	3376355	4290	4290	4290	4290	0
639	20240802	092100	3376355	4290	4290	4290	4290	0
640	20240802	092000	3376355	4290	4290	4290	4290	0
641	20240802	091900	3376355	4290	4290	4290	4290	1
642	20240802	091800	3372065	4295	4260	4295	4260	131
643	20240802	091700	2813970	4260	4260	4260	4260	1
644	20240802	091600	2809710	4260	4210	4260	4205	129
645	20240802	091500	2267175	4210	4225	4225	4210	301
646	20240802	091400	999355	4230	4250	4250	4230	10
647	20240802	091300	957035	4260	4265	4265	4260	26
648	20240802	091200	846240	4275	4275	4275	4275	0
649	20240802	091100	846240	4275	4275	4275	4275	10
650	20240802	091000	803490	4300	4300	4300	4300	0
651	20240802	090900	803490	4300	4300	4300	4300	0
652	20240802	090800	803490	4300	4300	4300	4300	0
653	20240802	090700	803490	4300	4300	4300	4300	0
654	20240802	090600	803490	4300	4300	4300	4300	0
655	20240802	090500	803490	4300	4300	4300	4300	1
656	20240802	090400	799190	4300	4300	4300	4300	0
657	20240802	090300	799190	4300	4300	4300	4300	0
658	20240802	090200	799190	4300	4300	4300	4300	0
659	20240802	090100	799190	4300	4300	4300	4300	30
660	20240802	090000	670190	4300	4300	4300	4290	156