KissMeData/340930/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211000	222496515	2550	2550	2550	2550	257
3	20240802	210900	222496515	2550	2550	2550	2550	0
4	20240802	210800	222496515	2550	2550	2550	2550	0
5	20240802	210700	222496515	2550	2550	2550	2550	0
6	20240802	210600	222496515	2550	2550	2550	2550	0
7	20240802	210500	222496515	2550	2550	2550	2550	0
8	20240802	210400	222496515	2550	2550	2550	2550	0
9	20240802	210300	222496515	2550	2550	2550	2550	0
10	20240802	210200	222496515	2550	2550	2550	2550	0
11	20240802	210100	222496515	2550	2550	2550	2550	0
12	20240802	210000	222496515	2550	2550	2550	2550	0
13	20240802	205900	222496515	2550	2550	2550	2550	0
14	20240802	205800	222496515	2550	2550	2550	2550	0
15	20240802	205700	222496515	2550	2550	2550	2550	0
16	20240802	205600	222496515	2550	2550	2550	2550	0
17	20240802	205500	222496515	2550	2550	2550	2550	0
18	20240802	205400	222496515	2550	2550	2550	2550	0
19	20240802	205300	222496515	2550	2550	2550	2550	0
20	20240802	205200	222496515	2550	2550	2550	2550	0
21	20240802	205100	222496515	2550	2550	2550	2550	0
22	20240802	205000	222496515	2550	2550	2550	2550	0
23	20240802	204900	222496515	2550	2550	2550	2550	0
24	20240802	204800	222496515	2550	2550	2550	2550	0
25	20240802	204700	222496515	2550	2550	2550	2550	0
26	20240802	204600	222496515	2550	2550	2550	2550	0
27	20240802	204500	222496515	2550	2550	2550	2550	0
28	20240802	204400	222496515	2550	2550	2550	2550	0
29	20240802	204300	222496515	2550	2550	2550	2550	0
30	20240802	204200	222496515	2550	2550	2550	2550	0
31	20240802	204100	222496515	2550	2550	2550	2550	0
32	20240802	204000	222496515	2550	2550	2550	2550	257
33	20240802	203900	222496515	2550	2550	2550	2550	0
34	20240802	203800	222496515	2550	2550	2550	2550	0
35	20240802	203700	222496515	2550	2550	2550	2550	0
36	20240802	203600	222496515	2550	2550	2550	2550	0
37	20240802	203500	222496515	2550	2550	2550	2550	0
38	20240802	203400	222496515	2550	2550	2550	2550	0
39	20240802	203300	222496515	2550	2550	2550	2550	0
40	20240802	203200	222496515	2550	2550	2550	2550	0
41	20240802	203100	222496515	2550	2550	2550	2550	0
42	20240802	203000	222496515	2550	2550	2550	2550	0
43	20240802	202900	222496515	2550	2550	2550	2550	0
44	20240802	202800	222496515	2550	2550	2550	2550	0
45	20240802	202700	222496515	2550	2550	2550	2550	0
46	20240802	202600	222496515	2550	2550	2550	2550	0
47	20240802	202500	222496515	2550	2550	2550	2550	0
48	20240802	202400	222496515	2550	2550	2550	2550	0
49	20240802	202300	222496515	2550	2550	2550	2550	0
50	20240802	202200	222496515	2550	2550	2550	2550	0
51	20240802	202100	222496515	2550	2550	2550	2550	0
52	20240802	202000	222496515	2550	2550	2550	2550	0
53	20240802	201900	222496515	2550	2550	2550	2550	0
54	20240802	201800	222496515	2550	2550	2550	2550	0
55	20240802	201700	222496515	2550	2550	2550	2550	0
56	20240802	201600	222496515	2550	2550	2550	2550	0
57	20240802	201500	222496515	2550	2550	2550	2550	0
58	20240802	201400	222496515	2550	2550	2550	2550	0
59	20240802	201300	222496515	2550	2550	2550	2550	0
60	20240802	201200	222496515	2550	2550	2550	2550	0
61	20240802	201100	222496515	2550	2550	2550	2550	0
62	20240802	201000	222496515	2550	2550	2550	2550	257
63	20240802	200900	222496515	2550	2550	2550	2550	0
64	20240802	200800	222496515	2550	2550	2550	2550	0
65	20240802	200700	222496515	2550	2550	2550	2550	0
66	20240802	200600	222496515	2550	2550	2550	2550	0
67	20240802	200500	222496515	2550	2550	2550	2550	0
68	20240802	200400	222496515	2550	2550	2550	2550	0
69	20240802	200300	222496515	2550	2550	2550	2550	0
70	20240802	200200	222496515	2550	2550	2550	2550	0
71	20240802	200100	222496515	2550	2550	2550	2550	0
72	20240802	200000	222496515	2550	2550	2550	2550	0
73	20240802	195900	222496515	2550	2550	2550	2550	0
74	20240802	195800	222496515	2550	2550	2550	2550	0
75	20240802	195700	222496515	2550	2550	2550	2550	0
76	20240802	195600	222496515	2550	2550	2550	2550	0
77	20240802	195500	222496515	2550	2550	2550	2550	0
78	20240802	195400	222496515	2550	2550	2550	2550	0
79	20240802	195300	222496515	2550	2550	2550	2550	0
80	20240802	195200	222496515	2550	2550	2550	2550	0
81	20240802	195100	222496515	2550	2550	2550	2550	0
82	20240802	195000	222496515	2550	2550	2550	2550	0
83	20240802	194900	222496515	2550	2550	2550	2550	0
84	20240802	194800	222496515	2550	2550	2550	2550	0
85	20240802	194700	222496515	2550	2550	2550	2550	0
86	20240802	194600	222496515	2550	2550	2550	2550	0
87	20240802	194500	222496515	2550	2550	2550	2550	0
88	20240802	194400	222496515	2550	2550	2550	2550	0
89	20240802	194300	222496515	2550	2550	2550	2550	0
90	20240802	194200	222496515	2550	2550	2550	2550	0
91	20240802	194100	222496515	2550	2550	2550	2550	0
92	20240802	194000	222496515	2550	2550	2550	2550	257
93	20240802	193900	222496515	2550	2550	2550	2550	0
94	20240802	193800	222496515	2550	2550	2550	2550	0
95	20240802	193700	222496515	2550	2550	2550	2550	0
96	20240802	193600	222496515	2550	2550	2550	2550	0
97	20240802	193500	222496515	2550	2550	2550	2550	0
98	20240802	193400	222496515	2550	2550	2550	2550	0
99	20240802	193300	222496515	2550	2550	2550	2550	0
100	20240802	193200	222496515	2550	2550	2550	2550	0
101	20240802	193100	222496515	2550	2550	2550	2550	0
102	20240802	193000	222496515	2550	2550	2550	2550	0
103	20240802	192900	222496515	2550	2550	2550	2550	0
104	20240802	192800	222496515	2550	2550	2550	2550	0
105	20240802	192700	222496515	2550	2550	2550	2550	0
106	20240802	192600	222496515	2550	2550	2550	2550	0
107	20240802	192500	222496515	2550	2550	2550	2550	0
108	20240802	192400	222496515	2550	2550	2550	2550	0
109	20240802	192300	222496515	2550	2550	2550	2550	0
110	20240802	192200	222496515	2550	2550	2550	2550	0
111	20240802	192100	222496515	2550	2550	2550	2550	0
112	20240802	192000	222496515	2550	2550	2550	2550	0
113	20240802	191900	222496515	2550	2550	2550	2550	0
114	20240802	191800	222496515	2550	2550	2550	2550	0
115	20240802	191700	222496515	2550	2550	2550	2550	0
116	20240802	191600	222496515	2550	2550	2550	2550	0
117	20240802	191500	222496515	2550	2550	2550	2550	0
118	20240802	191400	222496515	2550	2550	2550	2550	0
119	20240802	191300	222496515	2550	2550	2550	2550	0
120	20240802	191200	222496515	2550	2550	2550	2550	0
121	20240802	191100	222496515	2550	2550	2550	2550	0
122	20240802	191000	222496515	2550	2550	2550	2550	257
123	20240802	190900	222496515	2550	2550	2550	2550	0
124	20240802	190800	222496515	2550	2550	2550	2550	0
125	20240802	190700	222496515	2550	2550	2550	2550	0
126	20240802	190600	222496515	2550	2550	2550	2550	0
127	20240802	190500	222496515	2550	2550	2550	2550	0
128	20240802	190400	222496515	2550	2550	2550	2550	0
129	20240802	190300	222496515	2550	2550	2550	2550	0
130	20240802	190200	222496515	2550	2550	2550	2550	0
131	20240802	190100	222496515	2550	2550	2550	2550	0
132	20240802	190000	222496515	2550	2550	2550	2550	0
133	20240802	185900	222496515	2550	2550	2550	2550	0
134	20240802	185800	222496515	2550	2550	2550	2550	0
135	20240802	185700	222496515	2550	2550	2550	2550	0
136	20240802	185600	222496515	2550	2550	2550	2550	0
137	20240802	185500	222496515	2550	2550	2550	2550	0
138	20240802	185400	222496515	2550	2550	2550	2550	0
139	20240802	185300	222496515	2550	2550	2550	2550	0
140	20240802	185200	222496515	2550	2550	2550	2550	0
141	20240802	185100	222496515	2550	2550	2550	2550	0
142	20240802	185000	222496515	2550	2550	2550	2550	0
143	20240802	184900	222496515	2550	2550	2550	2550	0
144	20240802	184800	222496515	2550	2550	2550	2550	0
145	20240802	184700	222496515	2550	2550	2550	2550	0
146	20240802	184600	222496515	2550	2550	2550	2550	0
147	20240802	184500	222496515	2550	2550	2550	2550	0
148	20240802	184400	222496515	2550	2550	2550	2550	0
149	20240802	184300	222496515	2550	2550	2550	2550	0
150	20240802	184200	222496515	2550	2550	2550	2550	0
151	20240802	184100	222496515	2550	2550	2550	2550	0
152	20240802	184000	222496515	2550	2550	2550	2550	257
153	20240802	183900	222496515	2550	2550	2550	2550	0
154	20240802	183800	222496515	2550	2550	2550	2550	0
155	20240802	183700	222496515	2550	2550	2550	2550	0
156	20240802	183600	222496515	2550	2550	2550	2550	0
157	20240802	183500	222496515	2550	2550	2550	2550	0
158	20240802	183400	222496515	2550	2550	2550	2550	0
159	20240802	183300	222496515	2550	2550	2550	2550	0
160	20240802	183200	222496515	2550	2550	2550	2550	0
161	20240802	183100	222496515	2550	2550	2550	2550	0
162	20240802	183000	222496515	2550	2550	2550	2550	0
163	20240802	182900	222496515	2550	2550	2550	2550	0
164	20240802	182800	222496515	2550	2550	2550	2550	0
165	20240802	182700	222496515	2550	2550	2550	2550	0
166	20240802	182600	222496515	2550	2550	2550	2550	0
167	20240802	182500	222496515	2550	2550	2550	2550	0
168	20240802	182400	222496515	2550	2550	2550	2550	0
169	20240802	182300	222496515	2550	2550	2550	2550	0
170	20240802	182200	222496515	2550	2550	2550	2550	0
171	20240802	182100	222496515	2550	2550	2550	2550	0
172	20240802	182000	222496515	2550	2550	2550	2550	0
173	20240802	181900	222496515	2550	2550	2550	2550	0
174	20240802	181800	222496515	2550	2550	2550	2550	0
175	20240802	181700	222496515	2550	2550	2550	2550	0
176	20240802	181600	222496515	2550	2550	2550	2550	0
177	20240802	181500	222496515	2550	2550	2550	2550	0
178	20240802	181400	222496515	2550	2550	2550	2550	0
179	20240802	181300	222496515	2550	2550	2550	2550	0
180	20240802	181200	222496515	2550	2550	2550	2550	0
181	20240802	181100	222496515	2550	2550	2550	2550	0
182	20240802	181000	222496515	2550	2550	2550	2550	257
183	20240802	180900	222496515	2550	2550	2550	2550	0
184	20240802	180800	222496515	2550	2550	2550	2550	0
185	20240802	180700	222496515	2550	2550	2550	2550	0
186	20240802	180600	222496515	2550	2550	2550	2550	0
187	20240802	180500	222496515	2550	2550	2550	2550	0
188	20240802	180400	222496515	2550	2550	2550	2550	0
189	20240802	180300	222496515	2550	2550	2550	2550	0
190	20240802	180200	222496515	2550	2550	2550	2550	0
191	20240802	180100	222496515	2550	2550	2550	2550	0
192	20240802	180000	222496515	2550	2550	2550	2550	0
193	20240802	175900	222496515	2550	2550	2550	2550	0
194	20240802	175800	222496515	2550	2550	2550	2550	0
195	20240802	175700	222496515	2550	2550	2550	2550	0
196	20240802	175600	222496515	2550	2550	2550	2550	0
197	20240802	175500	222496515	2550	2550	2550	2550	0
198	20240802	175400	222496515	2550	2550	2550	2550	0
199	20240802	175300	222496515	2550	2550	2550	2550	0
200	20240802	175200	222496515	2550	2550	2550	2550	0
201	20240802	175100	222496515	2550	2550	2550	2550	0
202	20240802	175000	222496515	2550	2550	2550	2550	0
203	20240802	174900	222496515	2550	2550	2550	2550	0
204	20240802	174800	222496515	2550	2550	2550	2550	0
205	20240802	174700	222496515	2550	2550	2550	2550	0
206	20240802	174600	222496515	2550	2550	2550	2550	0
207	20240802	174500	222496515	2550	2550	2550	2550	0
208	20240802	174400	222496515	2550	2550	2550	2550	0
209	20240802	174300	222496515	2550	2550	2550	2550	0
210	20240802	174200	222496515	2550	2550	2550	2550	0
211	20240802	174100	222496515	2550	2550	2550	2550	0
212	20240802	174000	222496515	2550	2550	2550	2550	257
213	20240802	173900	222496515	2550	2550	2550	2550	0
214	20240802	173800	222496515	2550	2550	2550	2550	0
215	20240802	173700	222496515	2550	2550	2550	2550	0
216	20240802	173600	222496515	2550	2550	2550	2550	0
217	20240802	173500	222496515	2550	2550	2550	2550	0
218	20240802	173400	222496515	2550	2550	2550	2550	0
219	20240802	173300	222496515	2550	2550	2550	2550	0
220	20240802	173200	222496515	2550	2550	2550	2550	0
221	20240802	173100	222496515	2550	2550	2550	2550	0
222	20240802	173000	222496515	2550	2550	2550	2550	0
223	20240802	172900	222496515	2550	2550	2550	2550	0
224	20240802	172800	222496515	2550	2550	2550	2550	0
225	20240802	172700	222496515	2550	2550	2550	2550	0
226	20240802	172600	222496515	2550	2550	2550	2550	0
227	20240802	172500	222496515	2550	2550	2550	2550	0
228	20240802	172400	222496515	2550	2550	2550	2550	0
229	20240802	172300	222496515	2550	2550	2550	2550	0
230	20240802	172200	222496515	2550	2550	2550	2550	0
231	20240802	172100	222496515	2550	2550	2550	2550	0
232	20240802	172000	222496515	2550	2550	2550	2550	0
233	20240802	171900	222496515	2550	2550	2550	2550	0
234	20240802	171800	222496515	2550	2550	2550	2550	0
235	20240802	171700	222496515	2550	2550	2550	2550	0
236	20240802	171600	222496515	2550	2550	2550	2550	0
237	20240802	171500	222496515	2550	2550	2550	2550	0
238	20240802	171400	222496515	2550	2550	2550	2550	0
239	20240802	171300	222496515	2550	2550	2550	2550	0
240	20240802	171200	222496515	2550	2550	2550	2550	0
241	20240802	171100	222496515	2550	2550	2550	2550	0
242	20240802	171000	222496515	2550	2550	2550	2550	257
243	20240802	170900	222496515	2550	2550	2550	2550	0
244	20240802	170800	222496515	2550	2550	2550	2550	0
245	20240802	170700	222496515	2550	2550	2550	2550	0
246	20240802	170600	222496515	2550	2550	2550	2550	0
247	20240802	170500	222496515	2550	2550	2550	2550	0
248	20240802	170400	222496515	2550	2550	2550	2550	0
249	20240802	170300	222496515	2550	2550	2550	2550	0
250	20240802	170200	222496515	2550	2550	2550	2550	0
251	20240802	170100	222496515	2550	2550	2550	2550	0
252	20240802	170000	222496515	2550	2550	2550	2550	0
253	20240802	165900	222496515	2550	2550	2550	2550	0
254	20240802	165800	222496515	2550	2550	2550	2550	0
255	20240802	165700	222496515	2550	2550	2550	2550	0
256	20240802	165600	222496515	2550	2550	2550	2550	0
257	20240802	165500	222496515	2550	2550	2550	2550	0
258	20240802	165400	222496515	2550	2550	2550	2550	0
259	20240802	165300	222496515	2550	2550	2550	2550	0
260	20240802	165200	222496515	2550	2550	2550	2550	0
261	20240802	165100	222496515	2550	2550	2550	2550	0
262	20240802	165000	222496515	2550	2550	2550	2550	0
263	20240802	164900	222496515	2550	2550	2550	2550	0
264	20240802	164800	222496515	2550	2550	2550	2550	0
265	20240802	164700	222496515	2550	2550	2550	2550	0
266	20240802	164600	222496515	2550	2550	2550	2550	0
267	20240802	164500	222496515	2550	2550	2550	2550	0
268	20240802	164400	222496515	2550	2550	2550	2550	0
269	20240802	164300	222496515	2550	2550	2550	2550	0
270	20240802	164200	222496515	2550	2550	2550	2550	0
271	20240802	164100	222496515	2550	2550	2550	2550	0
272	20240802	164000	222496515	2550	2550	2550	2550	257
273	20240802	163900	222496515	2550	2550	2550	2550	0
274	20240802	163800	222496515	2550	2550	2550	2550	0
275	20240802	163700	222496515	2550	2550	2550	2550	0
276	20240802	163600	222496515	2550	2550	2550	2550	0
277	20240802	163500	222496515	2550	2550	2550	2550	0
278	20240802	163400	222496515	2550	2550	2550	2550	0
279	20240802	163300	222496515	2550	2550	2550	2550	0
280	20240802	163200	222496515	2550	2550	2550	2550	0
281	20240802	163100	222496515	2550	2550	2550	2550	0
282	20240802	163000	222496515	2550	2550	2550	2550	0
283	20240802	162900	222496515	2550	2550	2550	2550	0
284	20240802	162800	222496515	2550	2550	2550	2550	0
285	20240802	162700	222496515	2550	2550	2550	2550	0
286	20240802	162600	222496515	2550	2550	2550	2550	0
287	20240802	162500	222496515	2550	2550	2550	2550	0
288	20240802	162400	222496515	2550	2550	2550	2550	0
289	20240802	162300	222496515	2550	2550	2550	2550	0
290	20240802	162200	222496515	2550	2550	2550	2550	0
291	20240802	162100	222496515	2550	2550	2550	2550	0
292	20240802	162000	222496515	2550	2550	2550	2550	0
293	20240802	161900	222496515	2550	2550	2550	2550	0
294	20240802	161800	222496515	2550	2550	2550	2550	0
295	20240802	161700	222496515	2550	2550	2550	2550	0
296	20240802	161600	222496515	2550	2550	2550	2550	0
297	20240802	161500	222496515	2550	2550	2550	2550	0
298	20240802	161400	222496515	2550	2550	2550	2550	0
299	20240802	161300	222496515	2550	2550	2550	2550	0
300	20240802	161200	222496515	2550	2550	2550	2550	0
301	20240802	161100	222496515	2550	2550	2550	2550	0
302	20240802	161000	222496515	2550	2550	2550	2550	257
303	20240802	160900	222496515	2550	2550	2550	2550	0
304	20240802	160800	222496515	2550	2550	2550	2550	0
305	20240802	160700	222496515	2550	2550	2550	2550	0
306	20240802	160600	222496515	2550	2550	2550	2550	0
307	20240802	160500	222496515	2550	2550	2550	2550	0
308	20240802	160400	222496515	2550	2550	2550	2550	0
309	20240802	160300	222496515	2550	2550	2550	2550	0
310	20240802	160200	222496515	2550	2550	2550	2550	0
311	20240802	160100	222496515	2550	2550	2550	2550	0
312	20240802	160000	222496515	2550	2550	2550	2550	0
313	20240802	155900	222496515	2550	2550	2550	2550	0
314	20240802	155800	222496515	2550	2550	2550	2550	0
315	20240802	155700	222496515	2550	2550	2550	2550	0
316	20240802	155600	222496515	2550	2550	2550	2550	0
317	20240802	155500	222496515	2550	2550	2550	2550	0
318	20240802	155400	222496515	2550	2550	2550	2550	0
319	20240802	155300	222496515	2550	2550	2550	2550	0
320	20240802	155200	222496515	2550	2550	2550	2550	0
321	20240802	155100	222496515	2550	2550	2550	2550	0
322	20240802	155000	222496515	2550	2550	2550	2550	0
323	20240802	154900	222496515	2550	2550	2550	2550	0
324	20240802	154800	222496515	2550	2550	2550	2550	0
325	20240802	154700	222496515	2550	2550	2550	2550	0
326	20240802	154600	222496515	2550	2550	2550	2550	0
327	20240802	154500	222496515	2550	2550	2550	2550	0
328	20240802	154400	222496515	2550	2550	2550	2550	0
329	20240802	154300	222496515	2550	2550	2550	2550	0
330	20240802	154200	222496515	2550	2550	2550	2550	0
331	20240802	154100	222496515	2550	2550	2550	2550	0
332	20240802	154000	222496515	2550	2550	2550	2550	257
333	20240802	153900	222496515	2550	2550	2550	2550	0
334	20240802	153800	222496515	2550	2550	2550	2550	0
335	20240802	153700	222496515	2550	2550	2550	2550	0
336	20240802	153600	222496515	2550	2550	2550	2550	0
337	20240802	153500	222496515	2550	2550	2550	2550	0
338	20240802	153400	222496515	2550	2550	2550	2550	0
339	20240802	153300	222496515	2550	2550	2550	2550	0
340	20240802	153200	222496515	2550	2550	2550	2550	0
341	20240802	153100	222496515	2550	2550	2550	2550	0
342	20240802	153000	222496515	2550	2550	2550	2550	257
343	20240802	152900	221841165	2550	2550	2550	2550	0
344	20240802	152800	221841165	2550	2550	2550	2550	0
345	20240802	152700	221841165	2550	2550	2550	2550	0
346	20240802	152600	221841165	2550	2550	2550	2550	0
347	20240802	152500	221841165	2550	2550	2550	2550	0
348	20240802	152400	221841165	2550	2550	2550	2550	0
349	20240802	152300	221841165	2550	2550	2550	2550	0
350	20240802	152200	221841165	2550	2550	2550	2550	0
351	20240802	152100	221841165	2550	2550	2550	2550	0
352	20240802	152000	221841165	2550	2550	2550	2550	0
353	20240802	151900	221841165	2550	2550	2550	2550	230
354	20240802	151800	221254665	2550	2560	2560	2550	1148
355	20240802	151700	218317265	2560	2560	2560	2560	500
356	20240802	151600	217037265	2560	2560	2560	2560	98
357	20240802	151500	216786385	2560	2550	2560	2550	200
358	20240802	151400	216275635	2560	2560	2560	2560	50
359	20240802	151300	216147635	2560	2560	2560	2560	243
360	20240802	151200	215525555	2560	2560	2560	2560	929
361	20240802	151100	213147315	2550	2550	2550	2550	246
362	20240802	151000	212520015	2550	2550	2550	2550	44
363	20240802	150900	212407815	2560	2555	2560	2550	128
364	20240802	150800	212081220	2560	2560	2560	2560	0
365	20240802	150700	212081220	2560	2560	2560	2560	0
366	20240802	150600	212081220	2560	2560	2560	2560	0
367	20240802	150500	212081220	2560	2560	2560	2560	2
368	20240802	150400	212076100	2560	2560	2560	2560	10
369	20240802	150300	212050500	2560	2560	2560	2560	9
370	20240802	150200	212027460	2560	2560	2560	2560	3
371	20240802	150100	212019780	2560	2560	2560	2560	0
372	20240802	150000	212019780	2560	2560	2560	2560	208
373	20240802	145900	211487300	2560	2560	2560	2560	0
374	20240802	145800	211487300	2560	2560	2560	2550	4
375	20240802	145700	211477080	2550	2550	2550	2550	0
376	20240802	145600	211477080	2550	2555	2555	2550	230
377	20240802	145500	210889485	2560	2560	2560	2560	0
378	20240802	145400	210889485	2560	2560	2560	2560	0
379	20240802	145300	210889485	2560	2560	2560	2560	0
380	20240802	145200	210889485	2560	2560	2560	2560	11
381	20240802	145100	210861325	2560	2560	2560	2560	170
382	20240802	145000	210426125	2550	2560	2560	2550	151
383	20240802	144900	210040070	2550	2555	2555	2550	214
384	20240802	144800	209493345	2550	2550	2550	2550	0
385	20240802	144700	209493345	2550	2550	2550	2550	120
386	20240802	144600	209187345	2550	2550	2550	2550	8
387	20240802	144500	209166945	2550	2550	2550	2550	0
388	20240802	144400	209166945	2550	2550	2550	2550	55
389	20240802	144300	209026695	2555	2555	2555	2555	0
390	20240802	144200	209026695	2555	2555	2555	2555	490
391	20240802	144100	207774745	2555	2555	2555	2555	0
392	20240802	144000	207774745	2555	2555	2555	2555	927
393	20240802	143900	205406260	2555	2555	2555	2555	389
394	20240802	143800	204412365	2555	2555	2555	2555	200
395	20240802	143700	203901365	2555	2555	2555	2555	0
396	20240802	143600	203901365	2555	2555	2555	2555	500
397	20240802	143500	202623865	2550	2550	2550	2550	0
398	20240802	143400	202623865	2550	2550	2550	2550	0
399	20240802	143300	202623865	2550	2550	2550	2550	0
400	20240802	143200	202623865	2550	2555	2555	2550	405
401	20240802	143100	201590090	2550	2550	2550	2550	0
402	20240802	143000	201590090	2550	2555	2555	2550	218
403	20240802	142900	201034100	2555	2555	2555	2555	457
404	20240802	142800	199866465	2560	2560	2560	2560	0
405	20240802	142700	199866465	2560	2560	2560	2560	220
406	20240802	142600	199303265	2560	2560	2565	2560	205
407	20240802	142500	198777965	2560	2565	2565	2560	1134
408	20240802	142400	195870255	2565	2565	2565	2565	200
409	20240802	142300	195357255	2565	2565	2565	2565	0
410	20240802	142200	195357255	2565	2565	2565	2565	0
411	20240802	142100	195357255	2565	2565	2565	2565	0
412	20240802	142000	195357255	2565	2575	2575	2565	7466
413	20240802	141900	176177330	2580	2580	2580	2580	0
414	20240802	141800	176177330	2580	2580	2580	2580	200
415	20240802	141700	175661330	2580	2580	2580	2580	100
416	20240802	141600	175403330	2580	2575	2580	2575	587
417	20240802	141500	173891410	2580	2580	2580	2580	12
418	20240802	141400	173860450	2580	2580	2580	2580	0
419	20240802	141300	173860450	2580	2580	2580	2580	108
420	20240802	141200	173581810	2580	2585	2585	2580	199
421	20240802	141100	173067895	2585	2585	2585	2585	0
422	20240802	141000	173067895	2585	2575	2585	2575	207
423	20240802	140900	172532860	2575	2585	2585	2575	2000
424	20240802	140800	167378985	2580	2585	2585	2580	87
425	20240802	140700	167154175	2610	2580	2610	2580	1003
426	20240802	140600	164558765	2580	2580	2580	2580	300
427	20240802	140500	163784765	2580	2580	2580	2580	0
428	20240802	140400	163784765	2580	2580	2580	2580	201
429	20240802	140300	163266185	2580	2580	2580	2580	200
430	20240802	140200	162750185	2580	2580	2580	2580	505
431	20240802	140100	161447285	2580	2580	2580	2580	0
432	20240802	140000	161447285	2580	2585	2585	2580	700
433	20240802	135900	159639790	2585	2585	2585	2585	200
434	20240802	135800	159122790	2590	2585	2590	2585	96
435	20240802	135700	158874155	2585	2585	2585	2585	152
436	20240802	135600	158481235	2585	2585	2585	2585	0
437	20240802	135500	158481235	2585	2585	2585	2585	0
438	20240802	135400	158481235	2585	2580	2585	2580	1145
439	20240802	135300	155527085	2580	2580	2580	2580	200
440	20240802	135200	155011085	2585	2590	2590	2585	540
441	20240802	135100	153613680	2595	2595	2595	2595	1958
442	20240802	135000	148532670	2600	2600	2600	2600	0
443	20240802	134900	148532670	2600	2605	2605	2600	92
444	20240802	134800	148293220	2600	2600	2600	2600	33
445	20240802	134700	148207420	2600	2600	2605	2600	95
446	20240802	134600	147960315	2605	2600	2605	2600	61
447	20240802	134500	147801680	2600	2600	2600	2600	0
448	20240802	134400	147801680	2600	2600	2600	2600	14
449	20240802	134300	147765280	2600	2600	2600	2600	0
450	20240802	134200	147765280	2600	2600	2600	2600	233
451	20240802	134100	147159480	2600	2600	2600	2600	100
452	20240802	134000	146899480	2600	2600	2600	2600	0
453	20240802	133900	146899480	2600	2600	2600	2600	0
454	20240802	133800	146899480	2600	2600	2600	2600	0
455	20240802	133700	146899480	2600	2605	2605	2600	66
456	20240802	133600	146727690	2605	2605	2605	2605	2
457	20240802	133500	146722480	2615	2615	2615	2615	0
458	20240802	133400	146722480	2615	2615	2615	2615	0
459	20240802	133300	146722480	2615	2615	2615	2615	367
460	20240802	133200	145762775	2615	2615	2615	2615	0
461	20240802	133100	145762775	2615	2615	2615	2615	1
462	20240802	133000	145760160	2615	2615	2615	2615	0
463	20240802	132900	145760160	2615	2615	2615	2615	0
464	20240802	132800	145760160	2615	2615	2615	2615	0
465	20240802	132700	145760160	2615	2630	2630	2615	13
466	20240802	132600	145726150	2605	2600	2605	2600	102
467	20240802	132500	145460940	2595	2595	2595	2595	0
468	20240802	132400	145460940	2595	2595	2595	2595	5
469	20240802	132300	145447965	2595	2595	2595	2595	0
470	20240802	132200	145447965	2595	2595	2595	2595	0
471	20240802	132100	145447965	2595	2595	2595	2595	1
472	20240802	132000	145445370	2600	2600	2600	2600	0
473	20240802	131900	145445370	2600	2600	2600	2600	6
474	20240802	131800	145429770	2600	2600	2600	2600	0
475	20240802	131700	145429770	2600	2600	2600	2600	0
476	20240802	131600	145429770	2600	2600	2600	2600	1
477	20240802	131500	145427170	2600	2600	2600	2600	0
478	20240802	131400	145427170	2600	2600	2600	2595	5
479	20240802	131300	145414175	2600	2600	2600	2600	0
480	20240802	131200	145414175	2600	2595	2600	2595	121
481	20240802	131100	145100175	2595	2595	2595	2595	97
482	20240802	131000	144848460	2590	2590	2590	2590	0
483	20240802	130900	144848460	2590	2590	2590	2590	0
484	20240802	130800	144848460	2590	2590	2590	2590	0
485	20240802	130700	144848460	2590	2590	2590	2590	65
486	20240802	130600	144680110	2590	2590	2590	2590	67
487	20240802	130500	144506580	2605	2605	2605	2605	0
488	20240802	130400	144506580	2605	2605	2605	2605	0
489	20240802	130300	144506580	2605	2605	2605	2605	0
490	20240802	130200	144506580	2605	2605	2605	2605	0
491	20240802	130100	144506580	2605	2605	2605	2605	0
492	20240802	130000	144506580	2605	2605	2605	2605	0
493	20240802	125900	144506580	2605	2605	2605	2605	0
494	20240802	125800	144506580	2605	2605	2605	2605	0
495	20240802	125700	144506580	2605	2605	2605	2605	4
496	20240802	125600	144496160	2585	2585	2585	2585	1
497	20240802	125500	144493575	2605	2605	2605	2605	10
498	20240802	125400	144467525	2605	2605	2605	2605	0
499	20240802	125300	144467525	2605	2605	2605	2605	1
500	20240802	125200	144464920	2565	2565	2565	2565	0
501	20240802	125100	144464920	2565	2570	2645	2565	1310
502	20240802	125000	141064345	2575	2575	2575	2575	0
503	20240802	124900	141064345	2575	2575	2575	2575	0
504	20240802	124800	141064345	2575	2575	2575	2575	0
505	20240802	124700	141064345	2575	2575	2575	2575	94
506	20240802	124600	140822295	2575	2575	2575	2575	0
507	20240802	124500	140822295	2575	2575	2575	2575	0
508	20240802	124400	140822295	2575	2575	2575	2575	0
509	20240802	124300	140822295	2575	2575	2575	2575	5
510	20240802	124200	140809420	2575	2575	2575	2575	1
511	20240802	124100	140806845	2580	2580	2580	2565	207
512	20240802	124000	140272875	2575	2575	2575	2575	0
513	20240802	123900	140272875	2575	2575	2575	2575	0
514	20240802	123800	140272875	2575	2575	2575	2575	1
515	20240802	123700	140270300	2560	2560	2560	2560	30
516	20240802	123600	140193500	2580	2575	2580	2575	60
517	20240802	123500	140038750	2575	2575	2575	2575	50
518	20240802	123400	139910000	2575	2575	2575	2575	0
519	20240802	123300	139910000	2575	2575	2575	2575	0
520	20240802	123200	139910000	2575	2575	2575	2575	6
521	20240802	123100	139894550	2575	2575	2575	2575	0
522	20240802	123000	139894550	2575	2575	2575	2575	3972
523	20240802	122900	129666650	2575	2575	2575	2575	0
524	20240802	122800	129666650	2575	2575	2575	2575	100
525	20240802	122700	129409150	2580	2580	2580	2580	0
526	20240802	122600	129409150	2580	2580	2580	2580	0
527	20240802	122500	129409150	2580	2580	2580	2580	15
528	20240802	122400	129370450	2580	2580	2580	2580	0
529	20240802	122300	129370450	2580	2580	2580	2580	0
530	20240802	122200	129370450	2580	2580	2580	2580	0
531	20240802	122100	129370450	2580	2565	2580	2565	100
532	20240802	122000	129113215	2555	2555	2555	2555	65
533	20240802	121900	128947140	2555	2560	2560	2555	1129
534	20240802	121800	126058790	2560	2560	2560	2560	0
535	20240802	121700	126058790	2560	2560	2560	2560	0
536	20240802	121600	126058790	2560	2560	2560	2560	0
537	20240802	121500	126058790	2560	2560	2560	2560	0
538	20240802	121400	126058790	2560	2560	2560	2560	0
539	20240802	121300	126058790	2560	2560	2560	2560	0
540	20240802	121200	126058790	2560	2560	2560	2560	7
541	20240802	121100	126040870	2560	2560	2560	2560	0
542	20240802	121000	126040870	2560	2560	2560	2560	0
543	20240802	120900	126040870	2560	2560	2560	2560	0
544	20240802	120800	126040870	2560	2560	2560	2560	0
545	20240802	120700	126040870	2560	2560	2560	2560	0
546	20240802	120600	126040870	2560	2560	2560	2560	0
547	20240802	120500	126040870	2560	2560	2560	2560	0
548	20240802	120400	126040870	2560	2560	2560	2560	32
549	20240802	120300	125958950	2575	2575	2575	2575	0
550	20240802	120200	125958950	2575	2575	2575	2575	0
551	20240802	120100	125958950	2575	2575	2575	2575	1
552	20240802	120000	125956375	2560	2560	2560	2560	0
553	20240802	115900	125956375	2560	2560	2560	2560	0
554	20240802	115800	125956375	2560	2560	2560	2560	0
555	20240802	115700	125956375	2560	2560	2560	2560	0
556	20240802	115600	125956375	2560	2560	2560	2560	0
557	20240802	115500	125956375	2560	2560	2560	2560	4
558	20240802	115400	125946135	2560	2560	2560	2560	0
559	20240802	115300	125946135	2560	2560	2560	2560	0
560	20240802	115200	125946135	2560	2560	2560	2560	0
561	20240802	115100	125946135	2560	2560	2560	2560	1
562	20240802	115000	125943575	2560	2560	2560	2560	1
563	20240802	114900	125941015	2560	2560	2560	2560	193
564	20240802	114800	125446935	2585	2585	2585	2585	0
565	20240802	114700	125446935	2585	2585	2585	2585	0
566	20240802	114600	125446935	2585	2585	2585	2585	1
567	20240802	114500	125444350	2585	2585	2585	2585	5
568	20240802	114400	125431425	2585	2570	2585	2570	701
569	20240802	114300	123623305	2565	2565	2565	2565	0
570	20240802	114200	123623305	2565	2565	2565	2565	0
571	20240802	114100	123623305	2565	2565	2565	2565	0
572	20240802	114000	123623305	2565	2565	2565	2565	0
573	20240802	113900	123623305	2565	2565	2565	2565	0
574	20240802	113800	123623305	2565	2565	2565	2565	100
575	20240802	113700	123366805	2575	2575	2575	2575	0
576	20240802	113600	123366805	2575	2575	2575	2575	8
577	20240802	113500	123346205	2555	2555	2555	2555	0
578	20240802	113400	123346205	2555	2555	2555	2555	10
579	20240802	113300	123320655	2575	2575	2575	2575	0
580	20240802	113200	123320655	2575	2565	2575	2565	120
581	20240802	113100	123012005	2555	2555	2555	2555	0
582	20240802	113000	123012005	2555	2555	2555	2555	0
583	20240802	112900	123012005	2555	2555	2555	2555	0
584	20240802	112800	123012005	2555	2560	2560	2555	1216
585	20240802	112700	119904645	2560	2560	2560	2560	0
586	20240802	112600	119904645	2560	2560	2560	2560	88
587	20240802	112500	119679365	2560	2560	2560	2560	0
588	20240802	112400	119679365	2560	2560	2560	2560	0
589	20240802	112300	119679365	2560	2560	2560	2560	20
590	20240802	112200	119628165	2570	2570	2570	2570	0
591	20240802	112100	119628165	2570	2570	2570	2570	0
592	20240802	112000	119628165	2570	2570	2570	2570	0
593	20240802	111900	119628165	2570	2570	2570	2570	1
594	20240802	111800	119625595	2565	2565	2565	2560	500
595	20240802	111700	118344595	2565	2565	2565	2565	0
596	20240802	111600	118344595	2565	2565	2565	2565	0
597	20240802	111500	118344595	2565	2565	2565	2565	0
598	20240802	111400	118344595	2565	2565	2565	2565	1
599	20240802	111300	118342030	2560	2560	2560	2560	20
600	20240802	111200	118290830	2560	2560	2560	2560	0
601	20240802	111100	118290830	2560	2560	2560	2560	110
602	20240802	111000	118009230	2560	2560	2560	2560	47
603	20240802	110900	117888910	2560	2555	2560	2555	539
604	20240802	110800	116509520	2560	2560	2560	2560	1
605	20240802	110700	116506960	2555	2555	2555	2555	300
606	20240802	110600	115740460	2555	2555	2555	2555	150
607	20240802	110500	115357210	2560	2560	2560	2560	0
608	20240802	110400	115357210	2560	2560	2560	2560	27
609	20240802	110300	115288090	2560	2560	2560	2560	1
610	20240802	110200	115285530	2560	2560	2560	2560	24
611	20240802	110100	115224090	2560	2560	2560	2560	1
612	20240802	110000	115221530	2565	2565	2565	2565	0
613	20240802	105900	115221530	2565	2565	2565	2565	20
614	20240802	105800	115170230	2565	2565	2565	2565	1
615	20240802	105700	115167665	2560	2560	2560	2560	0
616	20240802	105600	115167665	2560	2560	2560	2560	1
617	20240802	105500	115165105	2565	2555	2565	2555	153
618	20240802	105400	114774175	2555	2555	2555	2555	0
619	20240802	105300	114774175	2555	2555	2555	2555	93
620	20240802	105200	114536560	2565	2565	2565	2555	144
621	20240802	105100	114167350	2555	2570	2570	2555	22
622	20240802	105000	114110985	2570	2570	2570	2570	0
623	20240802	104900	114110985	2570	2570	2570	2570	0
624	20240802	104800	114110985	2570	2570	2570	2570	0
625	20240802	104700	114110985	2570	2570	2570	2570	1
626	20240802	104600	114108415	2570	2560	2570	2550	1504
627	20240802	104500	110271895	2555	2555	2555	2555	0
628	20240802	104400	110271895	2555	2555	2555	2555	0
629	20240802	104300	110271895	2555	2555	2555	2555	0
630	20240802	104200	110271895	2555	2560	2560	2555	1501
631	20240802	104100	106435840	2560	2575	2575	2560	1840
632	20240802	104000	101715780	2575	2575	2575	2575	1
633	20240802	103900	101713205	2575	2575	2575	2575	0
634	20240802	103800	101713205	2575	2580	2580	2575	797
635	20240802	103700	99660910	2580	2580	2580	2580	2831
636	20240802	103600	92356930	2585	2585	2585	2585	200
637	20240802	103500	91839930	2580	2595	2595	2580	40
638	20240802	103400	91736280	2585	2585	2585	2585	67
639	20240802	103300	91563085	2585	2585	2585	2585	33
640	20240802	103200	91477780	2580	2580	2580	2580	0
641	20240802	103100	91477780	2580	2580	2580	2580	226
642	20240802	103000	90894700	2580	2580	2580	2580	6
643	20240802	102900	90879220	2580	2580	2580	2580	5
644	20240802	102800	90866320	2580	2580	2580	2580	0
645	20240802	102700	90866320	2580	2580	2580	2580	0
646	20240802	102600	90866320	2580	2585	2585	2580	66
647	20240802	102500	90695835	2585	2590	2590	2585	70
648	20240802	102400	90514760	2595	2595	2595	2595	0
649	20240802	102300	90514760	2595	2595	2595	2595	0
650	20240802	102200	90514760	2595	2595	2595	2595	24
651	20240802	102100	90452480	2595	2595	2595	2595	26
652	20240802	102000	90385010	2600	2590	2600	2590	917
653	20240802	101900	88008970	2605	2595	2605	2595	4
654	20240802	101800	87998580	2595	2595	2595	2595	1
655	20240802	101700	87995985	2595	2595	2595	2595	25
656	20240802	101600	87931110	2605	2605	2605	2605	1
657	20240802	101500	87928505	2590	2590	2590	2590	0
658	20240802	101400	87928505	2590	2605	2605	2590	468
659	20240802	101300	86715275	2605	2615	2615	2605	155
660	20240802	101200	86310965	2620	2620	2620	2620	1
661	20240802	101100	86308345	2620	2620	2620	2620	30
662	20240802	101000	86229745	2630	2630	2630	2625	800
663	20240802	100900	84126670	2630	2625	2645	2625	903
664	20240802	100800	81746690	2625	2600	2625	2600	400
665	20240802	100700	80697890	2600	2580	2625	2580	1010
666	20240802	100600	78070625	2580	2580	2580	2580	25
667	20240802	100500	78006125	2575	2575	2575	2575	72
668	20240802	100400	77820725	2575	2575	2575	2575	4
669	20240802	100300	77810425	2575	2575	2575	2575	3
670	20240802	100200	77802700	2575	2575	2575	2575	7
671	20240802	100100	77784675	2575	2575	2575	2575	40
672	20240802	100000	77681675	2575	2580	2580	2575	41
673	20240802	095900	77575900	2575	2575	2575	2575	2
674	20240802	095800	77570750	2570	2570	2570	2570	50
675	20240802	095700	77442250	2580	2575	2580	2575	102
676	20240802	095600	77179590	2575	2575	2575	2575	5
677	20240802	095500	77166715	2585	2585	2585	2585	0
678	20240802	095400	77166715	2585	2585	2585	2585	0
679	20240802	095300	77166715	2585	2585	2585	2585	0
680	20240802	095200	77166715	2585	2585	2585	2585	0
681	20240802	095100	77166715	2585	2585	2585	2585	0
682	20240802	095000	77166715	2585	2570	2585	2570	120
683	20240802	094900	76857335	2565	2570	2570	2565	103
684	20240802	094800	76593125	2575	2565	2575	2565	110
685	20240802	094700	76309945	2550	2550	2550	2550	32
686	20240802	094600	76228345	2565	2570	2580	2550	453
687	20240802	094500	75069380	2570	2580	2580	2570	2
688	20240802	094400	75064230	2580	2580	2580	2580	1
689	20240802	094300	75061650	2560	2560	2560	2560	100
690	20240802	094200	74805650	2580	2555	2580	2555	1420
691	20240802	094100	71151800	2555	2565	2565	2550	2935
692	20240802	094000	63647555	2565	2565	2565	2565	75
693	20240802	093900	63455180	2570	2575	2575	2570	438
694	20240802	093800	62327340	2575	2575	2575	2575	21
695	20240802	093700	62273265	2580	2580	2580	2580	0
696	20240802	093600	62273265	2580	2580	2585	2580	338
697	20240802	093500	61400060	2575	2575	2575	2575	0
698	20240802	093400	61400060	2575	2575	2575	2575	1
699	20240802	093300	61397485	2575	2575	2575	2575	42
700	20240802	093200	61289335	2575	2575	2575	2570	3
701	20240802	093100	61281615	2580	2580	2580	2580	1
702	20240802	093000	61279035	2580	2535	2580	2530	8056
703	20240802	092900	40743835	2535	2535	2535	2535	0
704	20240802	092800	40743835	2535	2550	2550	2535	3275
705	20240802	092700	32400770	2550	2550	2550	2545	17
706	20240802	092600	32357425	2545	2560	2560	2545	996
707	20240802	092500	29816305	2560	2560	2560	2560	53
708	20240802	092400	29680625	2560	2565	2565	2560	527
709	20240802	092300	28331250	2560	2575	2575	2560	293
710	20240802	092200	27577610	2580	2580	2580	2580	200
711	20240802	092100	27061610	2580	2580	2585	2575	1666
712	20240802	092000	22766000	2580	2585	2585	2580	125
713	20240802	091900	22443375	2590	2595	2595	2590	704
714	20240802	091800	20619840	2595	2595	2595	2595	485
715	20240802	091700	19361265	2600	2600	2600	2600	53
716	20240802	091600	19223465	2600	2600	2600	2600	256
717	20240802	091500	18557865	2600	2605	2605	2600	469
718	20240802	091400	17336620	2655	2655	2655	2655	0
719	20240802	091300	17336620	2655	2595	2655	2595	159
720	20240802	091200	16922600	2600	2605	2605	2600	211
721	20240802	091100	16373020	2600	2610	2610	2600	433
722	20240802	091000	15246635	2610	2625	2625	2610	790
723	20240802	090900	13181885	2630	2635	2635	2630	56
724	20240802	090800	13034600	2635	2625	2635	2625	195
725	20240802	090700	12521775	2630	2630	2630	2630	76
726	20240802	090600	12321895	2610	2640	2640	2610	196
727	20240802	090500	11806575	2645	2645	2650	2645	359
728	20240802	090400	10856770	2645	2650	2650	2645	148
729	20240802	090300	10464835	2665	2650	2665	2650	219
730	20240802	090200	9884425	2650	2655	2655	2650	739
731	20240802	090100	7924230	2680	2680	2680	2680	11
732	20240802	090000	7894750	2655	2710	2710	2650	2947