KissMeData/335810/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210900	192479700	4130	4130	4130	4130	600
3	20240802	210800	192479700	4130	4130	4130	4130	0
4	20240802	210700	192479700	4130	4130	4130	4130	0
5	20240802	210600	192479700	4130	4130	4130	4130	0
6	20240802	210500	192479700	4130	4130	4130	4130	0
7	20240802	210400	192479700	4130	4130	4130	4130	0
8	20240802	210300	192479700	4130	4130	4130	4130	0
9	20240802	210200	192479700	4130	4130	4130	4130	0
10	20240802	210100	192479700	4130	4130	4130	4130	0
11	20240802	210000	192479700	4130	4130	4130	4130	0
12	20240802	205900	192479700	4130	4130	4130	4130	0
13	20240802	205800	192479700	4130	4130	4130	4130	0
14	20240802	205700	192479700	4130	4130	4130	4130	0
15	20240802	205600	192479700	4130	4130	4130	4130	0
16	20240802	205500	192479700	4130	4130	4130	4130	0
17	20240802	205400	192479700	4130	4130	4130	4130	0
18	20240802	205300	192479700	4130	4130	4130	4130	0
19	20240802	205200	192479700	4130	4130	4130	4130	0
20	20240802	205100	192479700	4130	4130	4130	4130	0
21	20240802	205000	192479700	4130	4130	4130	4130	0
22	20240802	204900	192479700	4130	4130	4130	4130	0
23	20240802	204800	192479700	4130	4130	4130	4130	0
24	20240802	204700	192479700	4130	4130	4130	4130	0
25	20240802	204600	192479700	4130	4130	4130	4130	0
26	20240802	204500	192479700	4130	4130	4130	4130	0
27	20240802	204400	192479700	4130	4130	4130	4130	0
28	20240802	204300	192479700	4130	4130	4130	4130	0
29	20240802	204200	192479700	4130	4130	4130	4130	0
30	20240802	204100	192479700	4130	4130	4130	4130	0
31	20240802	204000	192479700	4130	4130	4130	4130	0
32	20240802	203900	192479700	4130	4130	4130	4130	600
33	20240802	203800	192479700	4130	4130	4130	4130	0
34	20240802	203700	192479700	4130	4130	4130	4130	0
35	20240802	203600	192479700	4130	4130	4130	4130	0
36	20240802	203500	192479700	4130	4130	4130	4130	0
37	20240802	203400	192479700	4130	4130	4130	4130	0
38	20240802	203300	192479700	4130	4130	4130	4130	0
39	20240802	203200	192479700	4130	4130	4130	4130	0
40	20240802	203100	192479700	4130	4130	4130	4130	0
41	20240802	203000	192479700	4130	4130	4130	4130	0
42	20240802	202900	192479700	4130	4130	4130	4130	0
43	20240802	202800	192479700	4130	4130	4130	4130	0
44	20240802	202700	192479700	4130	4130	4130	4130	0
45	20240802	202600	192479700	4130	4130	4130	4130	0
46	20240802	202500	192479700	4130	4130	4130	4130	0
47	20240802	202400	192479700	4130	4130	4130	4130	0
48	20240802	202300	192479700	4130	4130	4130	4130	0
49	20240802	202200	192479700	4130	4130	4130	4130	0
50	20240802	202100	192479700	4130	4130	4130	4130	0
51	20240802	202000	192479700	4130	4130	4130	4130	0
52	20240802	201900	192479700	4130	4130	4130	4130	0
53	20240802	201800	192479700	4130	4130	4130	4130	0
54	20240802	201700	192479700	4130	4130	4130	4130	0
55	20240802	201600	192479700	4130	4130	4130	4130	0
56	20240802	201500	192479700	4130	4130	4130	4130	0
57	20240802	201400	192479700	4130	4130	4130	4130	0
58	20240802	201300	192479700	4130	4130	4130	4130	0
59	20240802	201200	192479700	4130	4130	4130	4130	0
60	20240802	201100	192479700	4130	4130	4130	4130	0
61	20240802	201000	192479700	4130	4130	4130	4130	0
62	20240802	200900	192479700	4130	4130	4130	4130	600
63	20240802	200800	192479700	4130	4130	4130	4130	0
64	20240802	200700	192479700	4130	4130	4130	4130	0
65	20240802	200600	192479700	4130	4130	4130	4130	0
66	20240802	200500	192479700	4130	4130	4130	4130	0
67	20240802	200400	192479700	4130	4130	4130	4130	0
68	20240802	200300	192479700	4130	4130	4130	4130	0
69	20240802	200200	192479700	4130	4130	4130	4130	0
70	20240802	200100	192479700	4130	4130	4130	4130	0
71	20240802	200000	192479700	4130	4130	4130	4130	0
72	20240802	195900	192479700	4130	4130	4130	4130	0
73	20240802	195800	192479700	4130	4130	4130	4130	0
74	20240802	195700	192479700	4130	4130	4130	4130	0
75	20240802	195600	192479700	4130	4130	4130	4130	0
76	20240802	195500	192479700	4130	4130	4130	4130	0
77	20240802	195400	192479700	4130	4130	4130	4130	0
78	20240802	195300	192479700	4130	4130	4130	4130	0
79	20240802	195200	192479700	4130	4130	4130	4130	0
80	20240802	195100	192479700	4130	4130	4130	4130	0
81	20240802	195000	192479700	4130	4130	4130	4130	0
82	20240802	194900	192479700	4130	4130	4130	4130	0
83	20240802	194800	192479700	4130	4130	4130	4130	0
84	20240802	194700	192479700	4130	4130	4130	4130	0
85	20240802	194600	192479700	4130	4130	4130	4130	0
86	20240802	194500	192479700	4130	4130	4130	4130	0
87	20240802	194400	192479700	4130	4130	4130	4130	0
88	20240802	194300	192479700	4130	4130	4130	4130	0
89	20240802	194200	192479700	4130	4130	4130	4130	0
90	20240802	194100	192479700	4130	4130	4130	4130	0
91	20240802	194000	192479700	4130	4130	4130	4130	0
92	20240802	193900	192479700	4130	4130	4130	4130	600
93	20240802	193800	192479700	4130	4130	4130	4130	0
94	20240802	193700	192479700	4130	4130	4130	4130	0
95	20240802	193600	192479700	4130	4130	4130	4130	0
96	20240802	193500	192479700	4130	4130	4130	4130	0
97	20240802	193400	192479700	4130	4130	4130	4130	0
98	20240802	193300	192479700	4130	4130	4130	4130	0
99	20240802	193200	192479700	4130	4130	4130	4130	0
100	20240802	193100	192479700	4130	4130	4130	4130	0
101	20240802	193000	192479700	4130	4130	4130	4130	0
102	20240802	192900	192479700	4130	4130	4130	4130	0
103	20240802	192800	192479700	4130	4130	4130	4130	0
104	20240802	192700	192479700	4130	4130	4130	4130	0
105	20240802	192600	192479700	4130	4130	4130	4130	0
106	20240802	192500	192479700	4130	4130	4130	4130	0
107	20240802	192400	192479700	4130	4130	4130	4130	0
108	20240802	192300	192479700	4130	4130	4130	4130	0
109	20240802	192200	192479700	4130	4130	4130	4130	0
110	20240802	192100	192479700	4130	4130	4130	4130	0
111	20240802	192000	192479700	4130	4130	4130	4130	0
112	20240802	191900	192479700	4130	4130	4130	4130	0
113	20240802	191800	192479700	4130	4130	4130	4130	0
114	20240802	191700	192479700	4130	4130	4130	4130	0
115	20240802	191600	192479700	4130	4130	4130	4130	0
116	20240802	191500	192479700	4130	4130	4130	4130	0
117	20240802	191400	192479700	4130	4130	4130	4130	0
118	20240802	191300	192479700	4130	4130	4130	4130	0
119	20240802	191200	192479700	4130	4130	4130	4130	0
120	20240802	191100	192479700	4130	4130	4130	4130	0
121	20240802	191000	192479700	4130	4130	4130	4130	0
122	20240802	190900	192479700	4130	4130	4130	4130	600
123	20240802	190800	192479700	4130	4130	4130	4130	0
124	20240802	190700	192479700	4130	4130	4130	4130	0
125	20240802	190600	192479700	4130	4130	4130	4130	0
126	20240802	190500	192479700	4130	4130	4130	4130	0
127	20240802	190400	192479700	4130	4130	4130	4130	0
128	20240802	190300	192479700	4130	4130	4130	4130	0
129	20240802	190200	192479700	4130	4130	4130	4130	0
130	20240802	190100	192479700	4130	4130	4130	4130	0
131	20240802	190000	192479700	4130	4130	4130	4130	0
132	20240802	185900	192479700	4130	4130	4130	4130	0
133	20240802	185800	192479700	4130	4130	4130	4130	0
134	20240802	185700	192479700	4130	4130	4130	4130	0
135	20240802	185600	192479700	4130	4130	4130	4130	0
136	20240802	185500	192479700	4130	4130	4130	4130	0
137	20240802	185400	192479700	4130	4130	4130	4130	0
138	20240802	185300	192479700	4130	4130	4130	4130	0
139	20240802	185200	192479700	4130	4130	4130	4130	0
140	20240802	185100	192479700	4130	4130	4130	4130	0
141	20240802	185000	192479700	4130	4130	4130	4130	0
142	20240802	184900	192479700	4130	4130	4130	4130	0
143	20240802	184800	192479700	4130	4130	4130	4130	0
144	20240802	184700	192479700	4130	4130	4130	4130	0
145	20240802	184600	192479700	4130	4130	4130	4130	0
146	20240802	184500	192479700	4130	4130	4130	4130	0
147	20240802	184400	192479700	4130	4130	4130	4130	0
148	20240802	184300	192479700	4130	4130	4130	4130	0
149	20240802	184200	192479700	4130	4130	4130	4130	0
150	20240802	184100	192479700	4130	4130	4130	4130	0
151	20240802	184000	192479700	4130	4130	4130	4130	0
152	20240802	183900	192479700	4130	4130	4130	4130	600
153	20240802	183800	192479700	4130	4130	4130	4130	0
154	20240802	183700	192479700	4130	4130	4130	4130	0
155	20240802	183600	192479700	4130	4130	4130	4130	0
156	20240802	183500	192479700	4130	4130	4130	4130	0
157	20240802	183400	192479700	4130	4130	4130	4130	0
158	20240802	183300	192479700	4130	4130	4130	4130	0
159	20240802	183200	192479700	4130	4130	4130	4130	0
160	20240802	183100	192479700	4130	4130	4130	4130	0
161	20240802	183000	192479700	4130	4130	4130	4130	0
162	20240802	182900	192479700	4130	4130	4130	4130	0
163	20240802	182800	192479700	4130	4130	4130	4130	0
164	20240802	182700	192479700	4130	4130	4130	4130	0
165	20240802	182600	192479700	4130	4130	4130	4130	0
166	20240802	182500	192479700	4130	4130	4130	4130	0
167	20240802	182400	192479700	4130	4130	4130	4130	0
168	20240802	182300	192479700	4130	4130	4130	4130	0
169	20240802	182200	192479700	4130	4130	4130	4130	0
170	20240802	182100	192479700	4130	4130	4130	4130	0
171	20240802	182000	192479700	4130	4130	4130	4130	0
172	20240802	181900	192479700	4130	4130	4130	4130	0
173	20240802	181800	192479700	4130	4130	4130	4130	0
174	20240802	181700	192479700	4130	4130	4130	4130	0
175	20240802	181600	192479700	4130	4130	4130	4130	0
176	20240802	181500	192479700	4130	4130	4130	4130	0
177	20240802	181400	192479700	4130	4130	4130	4130	0
178	20240802	181300	192479700	4130	4130	4130	4130	0
179	20240802	181200	192479700	4130	4130	4130	4130	0
180	20240802	181100	192479700	4130	4130	4130	4130	0
181	20240802	181000	192479700	4130	4130	4130	4130	0
182	20240802	180900	192479700	4130	4130	4130	4130	600
183	20240802	180800	192479700	4130	4130	4130	4130	0
184	20240802	180700	192479700	4130	4130	4130	4130	0
185	20240802	180600	192479700	4130	4130	4130	4130	0
186	20240802	180500	192479700	4130	4130	4130	4130	0
187	20240802	180400	192479700	4130	4130	4130	4130	0
188	20240802	180300	192479700	4130	4130	4130	4130	0
189	20240802	180200	192479700	4130	4130	4130	4130	0
190	20240802	180100	192479700	4130	4130	4130	4130	0
191	20240802	180000	192479700	4130	4130	4130	4130	0
192	20240802	175900	192479700	4130	4130	4130	4130	0
193	20240802	175800	192479700	4130	4130	4130	4130	0
194	20240802	175700	192479700	4130	4130	4130	4130	0
195	20240802	175600	192479700	4130	4130	4130	4130	0
196	20240802	175500	192479700	4130	4130	4130	4130	0
197	20240802	175400	192479700	4130	4130	4130	4130	0
198	20240802	175300	192479700	4130	4130	4130	4130	0
199	20240802	175200	192479700	4130	4130	4130	4130	0
200	20240802	175100	192479700	4130	4130	4130	4130	0
201	20240802	175000	192479700	4130	4130	4130	4130	0
202	20240802	174900	192479700	4130	4130	4130	4130	0
203	20240802	174800	192479700	4130	4130	4130	4130	0
204	20240802	174700	192479700	4130	4130	4130	4130	0
205	20240802	174600	192479700	4130	4130	4130	4130	0
206	20240802	174500	192479700	4130	4130	4130	4130	0
207	20240802	174400	192479700	4130	4130	4130	4130	0
208	20240802	174300	192479700	4130	4130	4130	4130	0
209	20240802	174200	192479700	4130	4130	4130	4130	0
210	20240802	174100	192479700	4130	4130	4130	4130	0
211	20240802	174000	192479700	4130	4130	4130	4130	0
212	20240802	173900	192479700	4130	4130	4130	4130	600
213	20240802	173800	192479700	4130	4130	4130	4130	0
214	20240802	173700	192479700	4130	4130	4130	4130	0
215	20240802	173600	192479700	4130	4130	4130	4130	0
216	20240802	173500	192479700	4130	4130	4130	4130	0
217	20240802	173400	192479700	4130	4130	4130	4130	0
218	20240802	173300	192479700	4130	4130	4130	4130	0
219	20240802	173200	192479700	4130	4130	4130	4130	0
220	20240802	173100	192479700	4130	4130	4130	4130	0
221	20240802	173000	192479700	4130	4130	4130	4130	0
222	20240802	172900	192479700	4130	4130	4130	4130	0
223	20240802	172800	192479700	4130	4130	4130	4130	0
224	20240802	172700	192479700	4130	4130	4130	4130	0
225	20240802	172600	192479700	4130	4130	4130	4130	0
226	20240802	172500	192479700	4130	4130	4130	4130	0
227	20240802	172400	192479700	4130	4130	4130	4130	0
228	20240802	172300	192479700	4130	4130	4130	4130	0
229	20240802	172200	192479700	4130	4130	4130	4130	0
230	20240802	172100	192479700	4130	4130	4130	4130	0
231	20240802	172000	192479700	4130	4130	4130	4130	0
232	20240802	171900	192479700	4130	4130	4130	4130	0
233	20240802	171800	192479700	4130	4130	4130	4130	0
234	20240802	171700	192479700	4130	4130	4130	4130	0
235	20240802	171600	192479700	4130	4130	4130	4130	0
236	20240802	171500	192479700	4130	4130	4130	4130	0
237	20240802	171400	192479700	4130	4130	4130	4130	0
238	20240802	171300	192479700	4130	4130	4130	4130	0
239	20240802	171200	192479700	4130	4130	4130	4130	0
240	20240802	171100	192479700	4130	4130	4130	4130	0
241	20240802	171000	192479700	4130	4130	4130	4130	0
242	20240802	170900	192479700	4130	4130	4130	4130	600
243	20240802	170800	192479700	4130	4130	4130	4130	0
244	20240802	170700	192479700	4130	4130	4130	4130	0
245	20240802	170600	192479700	4130	4130	4130	4130	0
246	20240802	170500	192479700	4130	4130	4130	4130	0
247	20240802	170400	192479700	4130	4130	4130	4130	0
248	20240802	170300	192479700	4130	4130	4130	4130	0
249	20240802	170200	192479700	4130	4130	4130	4130	0
250	20240802	170100	192479700	4130	4130	4130	4130	0
251	20240802	170000	192479700	4130	4130	4130	4130	0
252	20240802	165900	192479700	4130	4130	4130	4130	0
253	20240802	165800	192479700	4130	4130	4130	4130	0
254	20240802	165700	192479700	4130	4130	4130	4130	0
255	20240802	165600	192479700	4130	4130	4130	4130	0
256	20240802	165500	192479700	4130	4130	4130	4130	0
257	20240802	165400	192479700	4130	4130	4130	4130	0
258	20240802	165300	192479700	4130	4130	4130	4130	0
259	20240802	165200	192479700	4130	4130	4130	4130	0
260	20240802	165100	192479700	4130	4130	4130	4130	0
261	20240802	165000	192479700	4130	4130	4130	4130	0
262	20240802	164900	192479700	4130	4130	4130	4130	0
263	20240802	164800	192479700	4130	4130	4130	4130	0
264	20240802	164700	192479700	4130	4130	4130	4130	0
265	20240802	164600	192479700	4130	4130	4130	4130	0
266	20240802	164500	192479700	4130	4130	4130	4130	0
267	20240802	164400	192479700	4130	4130	4130	4130	0
268	20240802	164300	192479700	4130	4130	4130	4130	0
269	20240802	164200	192479700	4130	4130	4130	4130	0
270	20240802	164100	192479700	4130	4130	4130	4130	0
271	20240802	164000	192479700	4130	4130	4130	4130	0
272	20240802	163900	192479700	4130	4130	4130	4130	600
273	20240802	163800	192479700	4130	4130	4130	4130	0
274	20240802	163700	192479700	4130	4130	4130	4130	0
275	20240802	163600	192479700	4130	4130	4130	4130	0
276	20240802	163500	192479700	4130	4130	4130	4130	0
277	20240802	163400	192479700	4130	4130	4130	4130	0
278	20240802	163300	192479700	4130	4130	4130	4130	0
279	20240802	163200	192479700	4130	4130	4130	4130	0
280	20240802	163100	192479700	4130	4130	4130	4130	0
281	20240802	163000	192479700	4130	4130	4130	4130	0
282	20240802	162900	192479700	4130	4130	4130	4130	0
283	20240802	162800	192479700	4130	4130	4130	4130	0
284	20240802	162700	192479700	4130	4130	4130	4130	0
285	20240802	162600	192479700	4130	4130	4130	4130	0
286	20240802	162500	192479700	4130	4130	4130	4130	0
287	20240802	162400	192479700	4130	4130	4130	4130	0
288	20240802	162300	192479700	4130	4130	4130	4130	0
289	20240802	162200	192479700	4130	4130	4130	4130	0
290	20240802	162100	192479700	4130	4130	4130	4130	0
291	20240802	162000	192479700	4130	4130	4130	4130	0
292	20240802	161900	192479700	4130	4130	4130	4130	0
293	20240802	161800	192479700	4130	4130	4130	4130	0
294	20240802	161700	192479700	4130	4130	4130	4130	0
295	20240802	161600	192479700	4130	4130	4130	4130	0
296	20240802	161500	192479700	4130	4130	4130	4130	0
297	20240802	161400	192479700	4130	4130	4130	4130	0
298	20240802	161300	192479700	4130	4130	4130	4130	0
299	20240802	161200	192479700	4130	4130	4130	4130	0
300	20240802	161100	192479700	4130	4130	4130	4130	0
301	20240802	161000	192479700	4130	4130	4130	4130	0
302	20240802	160900	192479700	4130	4130	4130	4130	600
303	20240802	160800	192479700	4130	4130	4130	4130	0
304	20240802	160700	192479700	4130	4130	4130	4130	0
305	20240802	160600	192479700	4130	4130	4130	4130	0
306	20240802	160500	192479700	4130	4130	4130	4130	0
307	20240802	160400	192479700	4130	4130	4130	4130	0
308	20240802	160300	192479700	4130	4130	4130	4130	0
309	20240802	160200	192479700	4130	4130	4130	4130	0
310	20240802	160100	192479700	4130	4130	4130	4130	0
311	20240802	160000	192479700	4130	4130	4130	4130	0
312	20240802	155900	192479700	4130	4130	4130	4130	0
313	20240802	155800	192479700	4130	4130	4130	4130	0
314	20240802	155700	192479700	4130	4130	4130	4130	0
315	20240802	155600	192479700	4130	4130	4130	4130	0
316	20240802	155500	192479700	4130	4130	4130	4130	0
317	20240802	155400	192479700	4130	4130	4130	4130	0
318	20240802	155300	192479700	4130	4130	4130	4130	0
319	20240802	155200	192479700	4130	4130	4130	4130	0
320	20240802	155100	192479700	4130	4130	4130	4130	0
321	20240802	155000	192479700	4130	4130	4130	4130	0
322	20240802	154900	192479700	4130	4130	4130	4130	0
323	20240802	154800	192479700	4130	4130	4130	4130	0
324	20240802	154700	192479700	4130	4130	4130	4130	0
325	20240802	154600	192479700	4130	4130	4130	4130	0
326	20240802	154500	192479700	4130	4130	4130	4130	0
327	20240802	154400	192479700	4130	4130	4130	4130	0
328	20240802	154300	192479700	4130	4130	4130	4130	0
329	20240802	154200	192479700	4130	4130	4130	4130	0
330	20240802	154100	192479700	4130	4130	4130	4130	0
331	20240802	154000	192479700	4130	4130	4130	4130	0
332	20240802	153900	192479700	4130	4130	4130	4130	600
333	20240802	153800	192479700	4130	4130	4130	4130	0
334	20240802	153700	192479700	4130	4130	4130	4130	0
335	20240802	153600	192479700	4130	4130	4130	4130	0
336	20240802	153500	192479700	4130	4130	4130	4130	0
337	20240802	153400	192479700	4130	4130	4130	4130	0
338	20240802	153300	192479700	4130	4130	4130	4130	0
339	20240802	153200	192479700	4130	4130	4130	4130	0
340	20240802	153100	192479700	4130	4130	4130	4130	0
341	20240802	153000	192479700	4130	4130	4130	4130	600
342	20240802	152900	190001700	4120	4120	4120	4120	0
343	20240802	152800	190001700	4120	4120	4120	4120	0
344	20240802	152700	190001700	4120	4120	4120	4120	0
345	20240802	152600	190001700	4120	4120	4120	4120	0
346	20240802	152500	190001700	4120	4120	4120	4120	0
347	20240802	152400	190001700	4120	4120	4120	4120	0
348	20240802	152300	190001700	4120	4120	4120	4120	0
349	20240802	152200	190001700	4120	4120	4120	4120	0
350	20240802	152100	190001700	4120	4120	4120	4120	0
351	20240802	152000	190001700	4120	4120	4120	4120	0
352	20240802	151900	190001700	4120	4115	4120	4115	103
353	20240802	151800	189577625	4120	4120	4120	4120	73
354	20240802	151700	189276865	4105	4100	4105	4100	214
355	20240802	151600	188398405	4105	4100	4105	4100	2
356	20240802	151500	188390200	4100	4105	4105	4100	26
357	20240802	151400	188283510	4100	4105	4105	4100	227
358	20240802	151300	187351960	4110	4110	4110	4110	0
359	20240802	151200	187351960	4110	4110	4110	4110	0
360	20240802	151100	187351960	4110	4095	4110	4095	288
361	20240802	151000	186172570	4095	4070	4095	4070	109
362	20240802	150900	185728865	4070	4045	4070	4045	541
363	20240802	150800	183537895	4045	4045	4045	4045	18
364	20240802	150700	183465085	4025	4035	4045	4025	758
365	20240802	150600	180409120	4030	4035	4035	4030	303
366	20240802	150500	179187780	4040	4040	4040	4040	0
367	20240802	150400	179187780	4040	4040	4040	4040	31
368	20240802	150300	179062540	4040	4040	4040	4040	0
369	20240802	150200	179062540	4040	4040	4040	4040	0
370	20240802	150100	179062540	4040	4040	4040	4040	0
371	20240802	150000	179062540	4040	4040	4040	4040	2
372	20240802	145900	179054460	4045	4045	4045	4045	0
373	20240802	145800	179054460	4045	4045	4045	4045	0
374	20240802	145700	179054460	4045	4045	4045	4045	6
375	20240802	145600	179030190	4045	4040	4045	4040	2
376	20240802	145500	179022105	4040	4040	4045	4040	141
377	20240802	145400	178452340	4040	4040	4040	4040	1
378	20240802	145300	178448300	4040	4040	4040	4040	0
379	20240802	145200	178448300	4040	4040	4040	4040	0
380	20240802	145100	178448300	4040	4040	4040	4040	50
381	20240802	145000	178246300	4040	4040	4040	4040	1
382	20240802	144900	178242260	4030	4040	4045	4030	33
383	20240802	144800	178108945	4040	4040	4040	4040	3
384	20240802	144700	178096825	4040	4040	4040	4040	0
385	20240802	144600	178096825	4040	4030	4040	4030	3
386	20240802	144500	178084725	4040	4030	4040	4030	51
387	20240802	144400	177879185	4040	4040	4040	4040	0
388	20240802	144300	177879185	4040	4025	4040	4025	101
389	20240802	144200	177472645	4025	4035	4035	4020	3500
390	20240802	144100	163375735	4055	4055	4055	4055	0
391	20240802	144000	163375735	4055	4055	4055	4055	0
392	20240802	143900	163375735	4055	4055	4055	4055	1
393	20240802	143800	163371680	4030	4030	4030	4030	5
394	20240802	143700	163351530	4055	4055	4055	4055	0
395	20240802	143600	163351530	4055	4055	4055	4055	10
396	20240802	143500	163310980	4055	4055	4055	4055	1
397	20240802	143400	163306925	4030	4040	4040	4030	150
398	20240802	143300	162701925	4035	4035	4035	4035	400
399	20240802	143200	161087925	4035	4035	4035	4035	0
400	20240802	143100	161087925	4035	4040	4040	4035	12
401	20240802	143000	161039500	4035	4035	4035	4035	0
402	20240802	142900	161039500	4035	4035	4035	4035	594
403	20240802	142800	158642710	4035	4035	4035	4035	0
404	20240802	142700	158642710	4035	4035	4035	4035	0
405	20240802	142600	158642710	4035	4035	4035	4035	0
406	20240802	142500	158642710	4035	4035	4035	4035	0
407	20240802	142400	158642710	4035	4035	4035	4035	0
408	20240802	142300	158642710	4035	4035	4035	4035	100
409	20240802	142200	158239210	4035	4040	4040	4035	400
410	20240802	142100	156623960	4060	4060	4060	4060	0
411	20240802	142000	156623960	4060	4050	4060	4025	4001
412	20240802	141900	140478245	4050	4050	4050	4050	0
413	20240802	141800	140478245	4050	4050	4050	4050	0
414	20240802	141700	140478245	4050	4050	4050	4050	0
415	20240802	141600	140478245	4050	4050	4050	4050	14
416	20240802	141500	140421545	4050	4050	4050	4050	0
417	20240802	141400	140421545	4050	4050	4050	4050	0
418	20240802	141300	140421545	4050	4050	4050	4050	1
419	20240802	141200	140417495	4045	4045	4045	4045	0
420	20240802	141100	140417495	4045	4045	4045	4045	9
421	20240802	141000	140381090	4045	4050	4050	4045	6
422	20240802	140900	140356805	4050	4050	4050	4050	0
423	20240802	140800	140356805	4050	4050	4050	4050	0
424	20240802	140700	140356805	4050	4050	4050	4050	109
425	20240802	140600	139915355	4050	4050	4050	4050	0
426	20240802	140500	139915355	4050	4050	4050	4050	0
427	20240802	140400	139915355	4050	4050	4050	4050	1
428	20240802	140300	139911305	4045	4045	4045	4045	50
429	20240802	140200	139709055	4045	4045	4045	4045	0
430	20240802	140100	139709055	4045	4045	4045	4045	0
431	20240802	140000	139709055	4045	4045	4045	4045	50
432	20240802	135900	139506805	4055	4055	4055	4055	0
433	20240802	135800	139506805	4055	4055	4055	4055	1
434	20240802	135700	139502750	4040	4040	4040	4040	0
435	20240802	135600	139502750	4040	4040	4040	4040	0
436	20240802	135500	139502750	4040	4040	4040	4040	327
437	20240802	135400	138181670	4060	4060	4060	4060	0
438	20240802	135300	138181670	4060	4060	4060	4060	0
439	20240802	135200	138181670	4060	4060	4060	4060	0
440	20240802	135100	138181670	4060	4050	4060	4045	31
441	20240802	135000	138056255	4065	4065	4065	4065	0
442	20240802	134900	138056255	4065	4065	4065	4065	0
443	20240802	134800	138056255	4065	4065	4065	4065	0
444	20240802	134700	138056255	4065	4065	4065	4065	0
445	20240802	134600	138056255	4065	4065	4065	4065	0
446	20240802	134500	138056255	4065	4065	4065	4065	0
447	20240802	134400	138056255	4065	4065	4065	4065	0
448	20240802	134300	138056255	4065	4065	4065	4065	0
449	20240802	134200	138056255	4065	4065	4065	4065	0
450	20240802	134100	138056255	4065	4065	4065	4065	0
451	20240802	134000	138056255	4065	4065	4065	4065	1
452	20240802	133900	138052190	4070	4070	4070	4070	0
453	20240802	133800	138052190	4070	4070	4070	4070	0
454	20240802	133700	138052190	4070	4070	4070	4070	0
455	20240802	133600	138052190	4070	4070	4070	4070	18
456	20240802	133500	137978930	4070	4070	4070	4070	0
457	20240802	133400	137978930	4070	4070	4070	4070	0
458	20240802	133300	137978930	4070	4070	4070	4070	1
459	20240802	133200	137974860	4040	4040	4040	4040	0
460	20240802	133100	137974860	4040	4040	4040	4040	0
461	20240802	133000	137974860	4040	4040	4040	4040	0
462	20240802	132900	137974860	4040	4040	4040	4040	40
463	20240802	132800	137813260	4070	4070	4070	4070	0
464	20240802	132700	137813260	4070	4040	4070	4040	9
465	20240802	132600	137776870	4050	4050	4050	4050	0
466	20240802	132500	137776870	4050	4050	4050	4050	0
467	20240802	132400	137776870	4050	4050	4050	4050	0
468	20240802	132300	137776870	4050	4050	4050	4050	0
469	20240802	132200	137776870	4050	4050	4050	4050	0
470	20240802	132100	137776870	4050	4050	4050	4050	0
471	20240802	132000	137776870	4050	4050	4050	4050	0
472	20240802	131900	137776870	4050	4050	4050	4050	0
473	20240802	131800	137776870	4050	4050	4050	4050	0
474	20240802	131700	137776870	4050	4070	4070	4050	108
475	20240802	131600	137339310	4070	4070	4070	4070	0
476	20240802	131500	137339310	4070	4070	4070	4070	0
477	20240802	131400	137339310	4070	4070	4070	4070	0
478	20240802	131300	137339310	4070	4070	4070	4070	0
479	20240802	131200	137339310	4070	4070	4070	4070	8
480	20240802	131100	137306750	4070	4050	4070	4050	492
481	20240802	131000	135308690	4035	4035	4035	4035	400
482	20240802	130900	133694690	4035	4035	4035	4035	0
483	20240802	130800	133694690	4035	4035	4035	4035	0
484	20240802	130700	133694690	4035	4035	4035	4035	5
485	20240802	130600	133674515	4035	4035	4035	4035	0
486	20240802	130500	133674515	4035	4035	4035	4035	0
487	20240802	130400	133674515	4035	4035	4035	4035	0
488	20240802	130300	133674515	4035	4035	4035	4035	0
489	20240802	130200	133674515	4035	4035	4035	4035	0
490	20240802	130100	133674515	4035	4035	4035	4035	0
491	20240802	130000	133674515	4035	4035	4035	4035	0
492	20240802	125900	133674515	4035	4035	4035	4035	2
493	20240802	125800	133666445	4035	4035	4035	4035	0
494	20240802	125700	133666445	4035	4035	4035	4035	10
495	20240802	125600	133626095	4050	4050	4050	4050	0
496	20240802	125500	133626095	4050	4050	4050	4050	0
497	20240802	125400	133626095	4050	4050	4050	4050	0
498	20240802	125300	133626095	4050	4050	4050	4050	0
499	20240802	125200	133626095	4050	4050	4050	4050	0
500	20240802	125100	133626095	4050	4050	4050	4050	0
501	20240802	125000	133626095	4050	4050	4050	4050	0
502	20240802	124900	133626095	4050	4050	4050	4050	5
503	20240802	124800	133605845	4050	4050	4050	4050	10
504	20240802	124700	133565345	4050	4050	4050	4050	10
505	20240802	124600	133524845	4050	4050	4050	4050	0
506	20240802	124500	133524845	4050	4050	4050	4050	0
507	20240802	124400	133524845	4050	4050	4050	4050	0
508	20240802	124300	133524845	4050	4050	4050	4050	0
509	20240802	124200	133524845	4050	4050	4050	4050	0
510	20240802	124100	133524845	4050	4050	4050	4050	0
511	20240802	124000	133524845	4050	4050	4050	4050	0
512	20240802	123900	133524845	4050	4050	4050	4050	0
513	20240802	123800	133524845	4050	4050	4050	4050	0
514	20240802	123700	133524845	4050	4050	4050	4050	0
515	20240802	123600	133524845	4050	4050	4050	4050	0
516	20240802	123500	133524845	4050	4050	4050	4050	400
517	20240802	123400	131904845	4050	4050	4050	4050	0
518	20240802	123300	131904845	4050	4050	4050	4050	0
519	20240802	123200	131904845	4050	4050	4050	4050	5
520	20240802	123100	131884595	4040	4040	4040	4040	0
521	20240802	123000	131884595	4040	4040	4040	4040	0
522	20240802	122900	131884595	4040	4040	4040	4040	0
523	20240802	122800	131884595	4040	4040	4040	4040	100
524	20240802	122700	131480595	4035	4035	4035	4035	222
525	20240802	122600	130584825	4035	4035	4035	4035	0
526	20240802	122500	130584825	4035	4035	4035	4035	0
527	20240802	122400	130584825	4035	4035	4035	4035	0
528	20240802	122300	130584825	4035	4035	4035	4035	0
529	20240802	122200	130584825	4035	4035	4035	4035	0
530	20240802	122100	130584825	4035	4035	4035	4035	0
531	20240802	122000	130584825	4035	4035	4035	4035	200
532	20240802	121900	129777825	4035	4050	4050	4035	384
533	20240802	121800	128228055	4035	4035	4035	4035	0
534	20240802	121700	128228055	4035	4035	4035	4035	0
535	20240802	121600	128228055	4035	4035	4035	4035	0
536	20240802	121500	128228055	4035	4035	4035	4035	0
537	20240802	121400	128228055	4035	4035	4035	4035	0
538	20240802	121300	128228055	4035	4035	4035	4035	950
539	20240802	121200	124394805	4045	4045	4045	4045	0
540	20240802	121100	124394805	4045	4045	4045	4045	0
541	20240802	121000	124394805	4045	4045	4045	4045	0
542	20240802	120900	124394805	4045	4045	4045	4045	0
543	20240802	120800	124394805	4045	4045	4045	4045	0
544	20240802	120700	124394805	4045	4045	4045	4045	0
545	20240802	120600	124394805	4045	4045	4045	4045	0
546	20240802	120500	124394805	4045	4045	4045	4045	0
547	20240802	120400	124394805	4045	4045	4045	4045	0
548	20240802	120300	124394805	4045	4045	4045	4045	0
549	20240802	120200	124394805	4045	4045	4045	4045	0
550	20240802	120100	124394805	4045	4045	4045	4045	0
551	20240802	120000	124394805	4045	4045	4045	4045	100
552	20240802	115900	123990305	4030	4030	4030	4030	0
553	20240802	115800	123990305	4030	4040	4040	4030	100
554	20240802	115700	123586615	4045	4045	4045	4045	0
555	20240802	115600	123586615	4045	4045	4045	4045	0
556	20240802	115500	123586615	4045	4045	4045	4045	0
557	20240802	115400	123586615	4045	4045	4045	4045	0
558	20240802	115300	123586615	4045	4045	4045	4045	0
559	20240802	115200	123586615	4045	4045	4045	4045	0
560	20240802	115100	123586615	4045	4045	4045	4045	3
561	20240802	115000	123574480	4035	4035	4035	4035	0
562	20240802	114900	123574480	4035	4035	4035	4035	449
563	20240802	114800	121762765	4035	4035	4035	4035	5
564	20240802	114700	121742590	4035	4035	4035	4035	4
565	20240802	114600	121726450	4035	4035	4035	4030	413
566	20240802	114500	120061495	4035	4035	4035	4035	5
567	20240802	114400	120041320	4035	4035	4035	4035	0
568	20240802	114300	120041320	4035	4035	4035	4035	266
569	20240802	114200	118968010	4035	4050	4050	4035	348
570	20240802	114100	117559675	4050	4050	4050	4050	0
571	20240802	114000	117559675	4050	4050	4050	4050	300
572	20240802	113900	116344675	4055	4055	4055	4055	0
573	20240802	113800	116344675	4055	4055	4055	4055	0
574	20240802	113700	116344675	4055	4055	4055	4055	0
575	20240802	113600	116344675	4055	4055	4055	4055	0
576	20240802	113500	116344675	4055	4055	4055	4055	0
577	20240802	113400	116344675	4055	4055	4055	4055	0
578	20240802	113300	116344675	4055	4055	4055	4055	0
579	20240802	113200	116344675	4055	4055	4055	4055	0
580	20240802	113100	116344675	4055	4055	4055	4055	0
581	20240802	113000	116344675	4055	4055	4055	4055	0
582	20240802	112900	116344675	4055	4055	4055	4055	0
583	20240802	112800	116344675	4055	4055	4055	4055	0
584	20240802	112700	116344675	4055	4055	4055	4055	0
585	20240802	112600	116344675	4055	4055	4055	4055	0
586	20240802	112500	116344675	4055	4055	4055	4055	0
587	20240802	112400	116344675	4055	4055	4055	4055	100
588	20240802	112300	115939175	4055	4055	4055	4055	1116
589	20240802	112200	111413795	4050	4050	4050	4050	0
590	20240802	112100	111413795	4050	4050	4050	4050	5
591	20240802	112000	111393545	4055	4055	4055	4055	0
592	20240802	111900	111393545	4055	4055	4055	4055	3
593	20240802	111800	111381380	4055	4055	4055	4055	0
594	20240802	111700	111381380	4055	4055	4055	4055	1
595	20240802	111600	111377325	4050	4050	4055	4050	350
596	20240802	111500	109959075	4050	4050	4050	4050	158
597	20240802	111400	109319175	4035	4050	4050	4035	428
598	20240802	111300	107592045	4035	4035	4035	4035	0
599	20240802	111200	107592045	4035	4035	4035	4035	0
600	20240802	111100	107592045	4035	4035	4035	4035	0
601	20240802	111000	107592045	4035	4035	4035	4035	0
602	20240802	110900	107592045	4035	4035	4035	4035	0
603	20240802	110800	107592045	4035	4035	4035	4035	100
604	20240802	110700	107188545	4050	4045	4050	4045	516
605	20240802	110600	105099590	4035	4035	4035	4035	19
606	20240802	110500	105022925	4040	4045	4050	4040	168
607	20240802	110400	104343120	4055	4055	4055	4055	0
608	20240802	110300	104343120	4055	4050	4055	4035	590
609	20240802	110200	101956680	4040	4040	4040	4040	73
610	20240802	110100	101661760	4040	4040	4040	4040	8
611	20240802	110000	101629440	4040	4050	4050	4040	1215
612	20240802	105900	96712210	4050	4050	4050	4050	0
613	20240802	105800	96712210	4050	4050	4050	4050	264
614	20240802	105700	95643010	4055	4055	4055	4055	0
615	20240802	105600	95643010	4055	4055	4055	4055	5
616	20240802	105500	95622735	4050	4050	4050	4050	0
617	20240802	105400	95622735	4050	4050	4050	4050	0
618	20240802	105300	95622735	4050	4050	4050	4050	0
619	20240802	105200	95622735	4050	4050	4050	4050	23
620	20240802	105100	95529585	4050	4050	4050	4050	0
621	20240802	105000	95529585	4050	4050	4050	4050	41
622	20240802	104900	95363535	4055	4055	4055	4055	8
623	20240802	104800	95331095	4055	4055	4055	4055	0
624	20240802	104700	95331095	4055	4055	4055	4055	675
625	20240802	104600	92593970	4055	4055	4055	4055	38
626	20240802	104500	92439880	4055	4055	4055	4055	0
627	20240802	104400	92439880	4055	4055	4055	4055	0
628	20240802	104300	92439880	4055	4055	4055	4055	0
629	20240802	104200	92439880	4055	4055	4055	4055	8
630	20240802	104100	92407440	4065	4065	4065	4065	0
631	20240802	104000	92407440	4065	4065	4065	4065	0
632	20240802	103900	92407440	4065	4065	4065	4065	6
633	20240802	103800	92383050	4065	4065	4065	4065	621
634	20240802	103700	89858685	4070	4070	4070	4070	240
635	20240802	103600	88881885	4075	4075	4075	4075	10
636	20240802	103500	88841135	4075	4075	4075	4075	0
637	20240802	103400	88841135	4075	4075	4075	4075	0
638	20240802	103300	88841135	4075	4075	4075	4075	469
639	20240802	103200	86929960	4075	4075	4075	4075	30
640	20240802	103100	86807710	4080	4075	4080	4075	102
641	20240802	103000	86391555	4080	4080	4080	4080	0
642	20240802	102900	86391555	4080	4080	4080	4080	13
643	20240802	102800	86338515	4080	4080	4080	4080	1
644	20240802	102700	86334435	4075	4075	4075	4075	0
645	20240802	102600	86334435	4075	4075	4075	4075	0
646	20240802	102500	86334435	4075	4075	4075	4075	1
647	20240802	102400	86330360	4075	4075	4075	4075	500
648	20240802	102300	84292860	4075	4075	4075	4075	0
649	20240802	102200	84292860	4075	4075	4075	4075	340
650	20240802	102100	82907360	4085	4085	4085	4085	0
651	20240802	102000	82907360	4085	4085	4085	4085	0
652	20240802	101900	82907360	4085	4085	4085	4085	0
653	20240802	101800	82907360	4085	4085	4085	4085	0
654	20240802	101700	82907360	4085	4085	4085	4085	0
655	20240802	101600	82907360	4085	4085	4085	4085	0
656	20240802	101500	82907360	4085	4085	4085	4085	0
657	20240802	101400	82907360	4085	4085	4085	4085	0
658	20240802	101300	82907360	4085	4085	4085	4085	0
659	20240802	101200	82907360	4085	4085	4085	4085	0
660	20240802	101100	82907360	4085	4085	4085	4085	0
661	20240802	101000	82907360	4085	4090	4095	4085	785
662	20240802	100900	79696360	4090	4085	4090	4085	584
663	20240802	100800	77310675	4085	4085	4085	4085	0
664	20240802	100700	77310675	4085	4085	4085	4085	1
665	20240802	100600	77306590	4065	4065	4065	4065	0
666	20240802	100500	77306590	4065	4070	4070	4065	528
667	20240802	100400	75157730	4070	4070	4070	4070	447
668	20240802	100300	73338440	4070	4090	4090	4070	60
669	20240802	100200	73094200	4070	4070	4070	4070	54
670	20240802	100100	72874420	4065	4065	4065	4065	320
671	20240802	100000	71573620	4065	4055	4065	4055	126
672	20240802	095900	71061440	4050	4050	4050	4050	0
673	20240802	095800	71061440	4050	4050	4050	4050	0
674	20240802	095700	71061440	4050	4050	4050	4050	1
675	20240802	095600	71057390	4055	4050	4055	4050	202
676	20240802	095500	70239280	4055	4055	4055	4055	0
677	20240802	095400	70239280	4055	4055	4055	4055	0
678	20240802	095300	70239280	4055	4055	4055	4055	70
679	20240802	095200	69955430	4055	4060	4060	4055	532
680	20240802	095100	67796665	4060	4060	4060	4060	0
681	20240802	095000	67796665	4060	4060	4060	4060	200
682	20240802	094900	66984665	4045	4045	4045	4045	51
683	20240802	094800	66778370	4045	4065	4065	4045	1254
684	20240802	094700	61697115	4075	4075	4075	4075	0
685	20240802	094600	61697115	4075	4085	4095	4075	105
686	20240802	094500	61268815	4085	4070	4085	4070	705
687	20240802	094400	58395440	4070	4070	4070	4070	3
688	20240802	094300	58383230	4075	4075	4075	4075	2
689	20240802	094200	58375080	4075	4075	4075	4075	0
690	20240802	094100	58375080	4075	4070	4075	4070	3
691	20240802	094000	58362865	4075	4075	4075	4075	1
692	20240802	093900	58358790	4080	4080	4080	4080	1
693	20240802	093800	58354710	4040	4040	4040	4040	0
694	20240802	093700	58354710	4040	4040	4040	4040	0
695	20240802	093600	58354710	4040	4040	4040	4040	100
696	20240802	093500	57950710	4050	4045	4050	4045	973
697	20240802	093400	54011860	4045	4045	4045	4045	1
698	20240802	093300	54007815	4020	4045	4045	4020	531
699	20240802	093200	51867995	4050	4060	4060	4050	2763
700	20240802	093100	40672850	4060	4060	4060	4060	0
701	20240802	093000	40672850	4060	4065	4065	4060	30
702	20240802	092900	40550930	4055	4055	4055	4055	0
703	20240802	092800	40550930	4055	4055	4055	4055	64
704	20240802	092700	40291410	4050	4050	4050	4050	0
705	20240802	092600	40291410	4050	4050	4050	4050	0
706	20240802	092500	40291410	4050	4050	4050	4050	222
707	20240802	092400	39392310	4050	4050	4050	4050	30
708	20240802	092300	39270810	4050	4050	4050	4030	398
709	20240802	092200	37660740	4050	4065	4065	4050	1936
710	20240802	092100	29812900	4085	4085	4085	4085	49
711	20240802	092000	29612735	4085	4075	4085	4065	101
712	20240802	091900	29202085	4080	4080	4080	4080	176
713	20240802	091800	28484005	4075	4075	4075	4075	14
714	20240802	091700	28426955	4080	4080	4080	4080	1
715	20240802	091600	28422875	4060	4080	4080	4060	3053
716	20240802	091500	15991430	4085	4085	4085	4085	465
717	20240802	091400	14091905	4100	4100	4100	4100	10
718	20240802	091300	14050905	4135	4135	4135	4135	1
719	20240802	091200	14046770	4080	4085	4085	4080	100
720	20240802	091100	13638535	4140	4085	4140	4085	701
721	20240802	091000	10774895	4085	4090	4090	4085	250
722	20240802	090900	9753045	4090	4090	4090	4090	300
723	20240802	090800	8526045	4145	4145	4145	4145	0
724	20240802	090700	8526045	4145	4105	4145	4070	463
725	20240802	090600	6628345	4145	4145	4145	4145	1
726	20240802	090500	6624200	4110	4130	4130	4100	217
727	20240802	090400	5728775	4125	4125	4125	4125	102
728	20240802	090300	5308025	4125	4125	4125	4125	250
729	20240802	090200	4276775	4125	4145	4145	4125	964
730	20240802	090100	292325	4175	4175	4175	4175	0
731	20240802	090000	292325	4175	4180	4180	4175	69