KissMeData/136410/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201700	264787950	6670	6670	6670	6670	2787
3	20240802	201600	264787950	6670	6670	6670	6670	0
4	20240802	201500	264787950	6670	6670	6670	6670	0
5	20240802	201400	264787950	6670	6670	6670	6670	0
6	20240802	201300	264787950	6670	6670	6670	6670	0
7	20240802	201200	264787950	6670	6670	6670	6670	0
8	20240802	201100	264787950	6670	6670	6670	6670	0
9	20240802	201000	264787950	6670	6670	6670	6670	0
10	20240802	200900	264787950	6670	6670	6670	6670	0
11	20240802	200800	264787950	6670	6670	6670	6670	0
12	20240802	200700	264787950	6670	6670	6670	6670	0
13	20240802	200600	264787950	6670	6670	6670	6670	0
14	20240802	200500	264787950	6670	6670	6670	6670	0
15	20240802	200400	264787950	6670	6670	6670	6670	0
16	20240802	200300	264787950	6670	6670	6670	6670	0
17	20240802	200200	264787950	6670	6670	6670	6670	0
18	20240802	200100	264787950	6670	6670	6670	6670	0
19	20240802	200000	264787950	6670	6670	6670	6670	0
20	20240802	195900	264787950	6670	6670	6670	6670	0
21	20240802	195800	264787950	6670	6670	6670	6670	0
22	20240802	195700	264787950	6670	6670	6670	6670	0
23	20240802	195600	264787950	6670	6670	6670	6670	0
24	20240802	195500	264787950	6670	6670	6670	6670	0
25	20240802	195400	264787950	6670	6670	6670	6670	0
26	20240802	195300	264787950	6670	6670	6670	6670	0
27	20240802	195200	264787950	6670	6670	6670	6670	0
28	20240802	195100	264787950	6670	6670	6670	6670	0
29	20240802	195000	264787950	6670	6670	6670	6670	0
30	20240802	194900	264787950	6670	6670	6670	6670	0
31	20240802	194800	264787950	6670	6670	6670	6670	0
32	20240802	194700	264787950	6670	6670	6670	6670	2787
33	20240802	194600	264787950	6670	6670	6670	6670	0
34	20240802	194500	264787950	6670	6670	6670	6670	0
35	20240802	194400	264787950	6670	6670	6670	6670	0
36	20240802	194300	264787950	6670	6670	6670	6670	0
37	20240802	194200	264787950	6670	6670	6670	6670	0
38	20240802	194100	264787950	6670	6670	6670	6670	0
39	20240802	194000	264787950	6670	6670	6670	6670	0
40	20240802	193900	264787950	6670	6670	6670	6670	0
41	20240802	193800	264787950	6670	6670	6670	6670	0
42	20240802	193700	264787950	6670	6670	6670	6670	0
43	20240802	193600	264787950	6670	6670	6670	6670	0
44	20240802	193500	264787950	6670	6670	6670	6670	0
45	20240802	193400	264787950	6670	6670	6670	6670	0
46	20240802	193300	264787950	6670	6670	6670	6670	0
47	20240802	193200	264787950	6670	6670	6670	6670	0
48	20240802	193100	264787950	6670	6670	6670	6670	0
49	20240802	193000	264787950	6670	6670	6670	6670	0
50	20240802	192900	264787950	6670	6670	6670	6670	0
51	20240802	192800	264787950	6670	6670	6670	6670	0
52	20240802	192700	264787950	6670	6670	6670	6670	0
53	20240802	192600	264787950	6670	6670	6670	6670	0
54	20240802	192500	264787950	6670	6670	6670	6670	0
55	20240802	192400	264787950	6670	6670	6670	6670	0
56	20240802	192300	264787950	6670	6670	6670	6670	0
57	20240802	192200	264787950	6670	6670	6670	6670	0
58	20240802	192100	264787950	6670	6670	6670	6670	0
59	20240802	192000	264787950	6670	6670	6670	6670	0
60	20240802	191900	264787950	6670	6670	6670	6670	0
61	20240802	191800	264787950	6670	6670	6670	6670	0
62	20240802	191700	264787950	6670	6670	6670	6670	2787
63	20240802	191600	264787950	6670	6670	6670	6670	0
64	20240802	191500	264787950	6670	6670	6670	6670	0
65	20240802	191400	264787950	6670	6670	6670	6670	0
66	20240802	191300	264787950	6670	6670	6670	6670	0
67	20240802	191200	264787950	6670	6670	6670	6670	0
68	20240802	191100	264787950	6670	6670	6670	6670	0
69	20240802	191000	264787950	6670	6670	6670	6670	0
70	20240802	190900	264787950	6670	6670	6670	6670	0
71	20240802	190800	264787950	6670	6670	6670	6670	0
72	20240802	190700	264787950	6670	6670	6670	6670	0
73	20240802	190600	264787950	6670	6670	6670	6670	0
74	20240802	190500	264787950	6670	6670	6670	6670	0
75	20240802	190400	264787950	6670	6670	6670	6670	0
76	20240802	190300	264787950	6670	6670	6670	6670	0
77	20240802	190200	264787950	6670	6670	6670	6670	0
78	20240802	190100	264787950	6670	6670	6670	6670	0
79	20240802	190000	264787950	6670	6670	6670	6670	0
80	20240802	185900	264787950	6670	6670	6670	6670	0
81	20240802	185800	264787950	6670	6670	6670	6670	0
82	20240802	185700	264787950	6670	6670	6670	6670	0
83	20240802	185600	264787950	6670	6670	6670	6670	0
84	20240802	185500	264787950	6670	6670	6670	6670	0
85	20240802	185400	264787950	6670	6670	6670	6670	0
86	20240802	185300	264787950	6670	6670	6670	6670	0
87	20240802	185200	264787950	6670	6670	6670	6670	0
88	20240802	185100	264787950	6670	6670	6670	6670	0
89	20240802	185000	264787950	6670	6670	6670	6670	0
90	20240802	184900	264787950	6670	6670	6670	6670	0
91	20240802	184800	264787950	6670	6670	6670	6670	0
92	20240802	184700	264787950	6670	6670	6670	6670	2787
93	20240802	184600	264787950	6670	6670	6670	6670	0
94	20240802	184500	264787950	6670	6670	6670	6670	0
95	20240802	184400	264787950	6670	6670	6670	6670	0
96	20240802	184300	264787950	6670	6670	6670	6670	0
97	20240802	184200	264787950	6670	6670	6670	6670	0
98	20240802	184100	264787950	6670	6670	6670	6670	0
99	20240802	184000	264787950	6670	6670	6670	6670	0
100	20240802	183900	264787950	6670	6670	6670	6670	0
101	20240802	183800	264787950	6670	6670	6670	6670	0
102	20240802	183700	264787950	6670	6670	6670	6670	0
103	20240802	183600	264787950	6670	6670	6670	6670	0
104	20240802	183500	264787950	6670	6670	6670	6670	0
105	20240802	183400	264787950	6670	6670	6670	6670	0
106	20240802	183300	264787950	6670	6670	6670	6670	0
107	20240802	183200	264787950	6670	6670	6670	6670	0
108	20240802	183100	264787950	6670	6670	6670	6670	0
109	20240802	183000	264787950	6670	6670	6670	6670	0
110	20240802	182900	264787950	6670	6670	6670	6670	0
111	20240802	182800	264787950	6670	6670	6670	6670	0
112	20240802	182700	264787950	6670	6670	6670	6670	0
113	20240802	182600	264787950	6670	6670	6670	6670	0
114	20240802	182500	264787950	6670	6670	6670	6670	0
115	20240802	182400	264787950	6670	6670	6670	6670	0
116	20240802	182300	264787950	6670	6670	6670	6670	0
117	20240802	182200	264787950	6670	6670	6670	6670	0
118	20240802	182100	264787950	6670	6670	6670	6670	0
119	20240802	182000	264787950	6670	6670	6670	6670	0
120	20240802	181900	264787950	6670	6670	6670	6670	0
121	20240802	181800	264787950	6670	6670	6670	6670	0
122	20240802	181700	264787950	6670	6670	6670	6670	2787
123	20240802	181600	264787950	6670	6670	6670	6670	0
124	20240802	181500	264787950	6670	6670	6670	6670	0
125	20240802	181400	264787950	6670	6670	6670	6670	0
126	20240802	181300	264787950	6670	6670	6670	6670	0
127	20240802	181200	264787950	6670	6670	6670	6670	0
128	20240802	181100	264787950	6670	6670	6670	6670	0
129	20240802	181000	264787950	6670	6670	6670	6670	0
130	20240802	180900	264787950	6670	6670	6670	6670	0
131	20240802	180800	264787950	6670	6670	6670	6670	0
132	20240802	180700	264787950	6670	6670	6670	6670	0
133	20240802	180600	264787950	6670	6670	6670	6670	0
134	20240802	180500	264787950	6670	6670	6670	6670	0
135	20240802	180400	264787950	6670	6670	6670	6670	0
136	20240802	180300	264787950	6670	6670	6670	6670	0
137	20240802	180200	264787950	6670	6670	6670	6670	0
138	20240802	180100	264787950	6670	6670	6670	6670	0
139	20240802	180000	264787950	6670	6670	6670	6670	0
140	20240802	175900	264787950	6670	6670	6670	6670	0
141	20240802	175800	264787950	6670	6670	6670	6670	0
142	20240802	175700	264787950	6670	6670	6670	6670	0
143	20240802	175600	264787950	6670	6670	6670	6670	0
144	20240802	175500	264787950	6670	6670	6670	6670	0
145	20240802	175400	264787950	6670	6670	6670	6670	0
146	20240802	175300	264787950	6670	6670	6670	6670	0
147	20240802	175200	264787950	6670	6670	6670	6670	0
148	20240802	175100	264787950	6670	6670	6670	6670	0
149	20240802	175000	264787950	6670	6670	6670	6670	0
150	20240802	174900	264787950	6670	6670	6670	6670	0
151	20240802	174800	264787950	6670	6670	6670	6670	0
152	20240802	174700	264787950	6670	6670	6670	6670	2787
153	20240802	174600	264787950	6670	6670	6670	6670	0
154	20240802	174500	264787950	6670	6670	6670	6670	0
155	20240802	174400	264787950	6670	6670	6670	6670	0
156	20240802	174300	264787950	6670	6670	6670	6670	0
157	20240802	174200	264787950	6670	6670	6670	6670	0
158	20240802	174100	264787950	6670	6670	6670	6670	0
159	20240802	174000	264787950	6670	6670	6670	6670	0
160	20240802	173900	264787950	6670	6670	6670	6670	0
161	20240802	173800	264787950	6670	6670	6670	6670	0
162	20240802	173700	264787950	6670	6670	6670	6670	0
163	20240802	173600	264787950	6670	6670	6670	6670	0
164	20240802	173500	264787950	6670	6670	6670	6670	0
165	20240802	173400	264787950	6670	6670	6670	6670	0
166	20240802	173300	264787950	6670	6670	6670	6670	0
167	20240802	173200	264787950	6670	6670	6670	6670	0
168	20240802	173100	264787950	6670	6670	6670	6670	0
169	20240802	173000	264787950	6670	6670	6670	6670	0
170	20240802	172900	264787950	6670	6670	6670	6670	0
171	20240802	172800	264787950	6670	6670	6670	6670	0
172	20240802	172700	264787950	6670	6670	6670	6670	0
173	20240802	172600	264787950	6670	6670	6670	6670	0
174	20240802	172500	264787950	6670	6670	6670	6670	0
175	20240802	172400	264787950	6670	6670	6670	6670	0
176	20240802	172300	264787950	6670	6670	6670	6670	0
177	20240802	172200	264787950	6670	6670	6670	6670	0
178	20240802	172100	264787950	6670	6670	6670	6670	0
179	20240802	172000	264787950	6670	6670	6670	6670	0
180	20240802	171900	264787950	6670	6670	6670	6670	0
181	20240802	171800	264787950	6670	6670	6670	6670	0
182	20240802	171700	264787950	6670	6670	6670	6670	2787
183	20240802	171600	264787950	6670	6670	6670	6670	0
184	20240802	171500	264787950	6670	6670	6670	6670	0
185	20240802	171400	264787950	6670	6670	6670	6670	0
186	20240802	171300	264787950	6670	6670	6670	6670	0
187	20240802	171200	264787950	6670	6670	6670	6670	0
188	20240802	171100	264787950	6670	6670	6670	6670	0
189	20240802	171000	264787950	6670	6670	6670	6670	0
190	20240802	170900	264787950	6670	6670	6670	6670	0
191	20240802	170800	264787950	6670	6670	6670	6670	0
192	20240802	170700	264787950	6670	6670	6670	6670	0
193	20240802	170600	264787950	6670	6670	6670	6670	0
194	20240802	170500	264787950	6670	6670	6670	6670	0
195	20240802	170400	264787950	6670	6670	6670	6670	0
196	20240802	170300	264787950	6670	6670	6670	6670	0
197	20240802	170200	264787950	6670	6670	6670	6670	0
198	20240802	170100	264787950	6670	6670	6670	6670	0
199	20240802	170000	264787950	6670	6670	6670	6670	0
200	20240802	165900	264787950	6670	6670	6670	6670	0
201	20240802	165800	264787950	6670	6670	6670	6670	0
202	20240802	165700	264787950	6670	6670	6670	6670	0
203	20240802	165600	264787950	6670	6670	6670	6670	0
204	20240802	165500	264787950	6670	6670	6670	6670	0
205	20240802	165400	264787950	6670	6670	6670	6670	0
206	20240802	165300	264787950	6670	6670	6670	6670	0
207	20240802	165200	264787950	6670	6670	6670	6670	0
208	20240802	165100	264787950	6670	6670	6670	6670	0
209	20240802	165000	264787950	6670	6670	6670	6670	0
210	20240802	164900	264787950	6670	6670	6670	6670	0
211	20240802	164800	264787950	6670	6670	6670	6670	0
212	20240802	164700	264787950	6670	6670	6670	6670	2787
213	20240802	164600	264787950	6670	6670	6670	6670	0
214	20240802	164500	264787950	6670	6670	6670	6670	0
215	20240802	164400	264787950	6670	6670	6670	6670	0
216	20240802	164300	264787950	6670	6670	6670	6670	0
217	20240802	164200	264787950	6670	6670	6670	6670	0
218	20240802	164100	264787950	6670	6670	6670	6670	0
219	20240802	164000	264787950	6670	6670	6670	6670	0
220	20240802	163900	264787950	6670	6670	6670	6670	0
221	20240802	163800	264787950	6670	6670	6670	6670	0
222	20240802	163700	264787950	6670	6670	6670	6670	0
223	20240802	163600	264787950	6670	6670	6670	6670	0
224	20240802	163500	264787950	6670	6670	6670	6670	0
225	20240802	163400	264787950	6670	6670	6670	6670	0
226	20240802	163300	264787950	6670	6670	6670	6670	0
227	20240802	163200	264787950	6670	6670	6670	6670	0
228	20240802	163100	264787950	6670	6670	6670	6670	0
229	20240802	163000	264787950	6670	6670	6670	6670	0
230	20240802	162900	264787950	6670	6670	6670	6670	0
231	20240802	162800	264787950	6670	6670	6670	6670	0
232	20240802	162700	264787950	6670	6670	6670	6670	0
233	20240802	162600	264787950	6670	6670	6670	6670	0
234	20240802	162500	264787950	6670	6670	6670	6670	0
235	20240802	162400	264787950	6670	6670	6670	6670	0
236	20240802	162300	264787950	6670	6670	6670	6670	0
237	20240802	162200	264787950	6670	6670	6670	6670	0
238	20240802	162100	264787950	6670	6670	6670	6670	0
239	20240802	162000	264787950	6670	6670	6670	6670	0
240	20240802	161900	264787950	6670	6670	6670	6670	0
241	20240802	161800	264787950	6670	6670	6670	6670	0
242	20240802	161700	264787950	6670	6670	6670	6670	2787
243	20240802	161600	264787950	6670	6670	6670	6670	0
244	20240802	161500	264787950	6670	6670	6670	6670	0
245	20240802	161400	264787950	6670	6670	6670	6670	0
246	20240802	161300	264787950	6670	6670	6670	6670	0
247	20240802	161200	264787950	6670	6670	6670	6670	0
248	20240802	161100	264787950	6670	6670	6670	6670	0
249	20240802	161000	264787950	6670	6670	6670	6670	0
250	20240802	160900	264787950	6670	6670	6670	6670	0
251	20240802	160800	264787950	6670	6670	6670	6670	0
252	20240802	160700	264787950	6670	6670	6670	6670	0
253	20240802	160600	264787950	6670	6670	6670	6670	0
254	20240802	160500	264787950	6670	6670	6670	6670	0
255	20240802	160400	264787950	6670	6670	6670	6670	0
256	20240802	160300	264787950	6670	6670	6670	6670	0
257	20240802	160200	264787950	6670	6670	6670	6670	0
258	20240802	160100	264787950	6670	6670	6670	6670	0
259	20240802	160000	264787950	6670	6670	6670	6670	0
260	20240802	155900	264787950	6670	6670	6670	6670	0
261	20240802	155800	264787950	6670	6670	6670	6670	0
262	20240802	155700	264787950	6670	6670	6670	6670	0
263	20240802	155600	264787950	6670	6670	6670	6670	0
264	20240802	155500	264787950	6670	6670	6670	6670	0
265	20240802	155400	264787950	6670	6670	6670	6670	0
266	20240802	155300	264787950	6670	6670	6670	6670	0
267	20240802	155200	264787950	6670	6670	6670	6670	0
268	20240802	155100	264787950	6670	6670	6670	6670	0
269	20240802	155000	264787950	6670	6670	6670	6670	0
270	20240802	154900	264787950	6670	6670	6670	6670	0
271	20240802	154800	264787950	6670	6670	6670	6670	0
272	20240802	154700	264787950	6670	6670	6670	6670	2787
273	20240802	154600	264787950	6670	6670	6670	6670	0
274	20240802	154500	264787950	6670	6670	6670	6670	0
275	20240802	154400	264787950	6670	6670	6670	6670	0
276	20240802	154300	264787950	6670	6670	6670	6670	0
277	20240802	154200	264787950	6670	6670	6670	6670	0
278	20240802	154100	264787950	6670	6670	6670	6670	0
279	20240802	154000	264787950	6670	6670	6670	6670	0
280	20240802	153900	264787950	6670	6670	6670	6670	0
281	20240802	153800	264787950	6670	6670	6670	6670	0
282	20240802	153700	264787950	6670	6670	6670	6670	0
283	20240802	153600	264787950	6670	6670	6670	6670	0
284	20240802	153500	264787950	6670	6670	6670	6670	0
285	20240802	153400	264787950	6670	6670	6670	6670	0
286	20240802	153300	264787950	6670	6670	6670	6670	0
287	20240802	153200	264787950	6670	6670	6670	6670	0
288	20240802	153100	264787950	6670	6670	6670	6670	0
289	20240802	153000	264787950	6670	6670	6670	6670	2787
290	20240802	152900	246198660	6610	6610	6610	6610	0
291	20240802	152800	246198660	6610	6610	6610	6610	0
292	20240802	152700	246198660	6610	6610	6610	6610	0
293	20240802	152600	246198660	6610	6610	6610	6610	0
294	20240802	152500	246198660	6610	6610	6610	6610	0
295	20240802	152400	246198660	6610	6610	6610	6610	0
296	20240802	152300	246198660	6610	6610	6610	6610	0
297	20240802	152200	246198660	6610	6610	6610	6610	0
298	20240802	152100	246198660	6610	6610	6610	6610	0
299	20240802	152000	246198660	6610	6610	6610	6610	0
300	20240802	151900	246198660	6610	6610	6610	6610	2
301	20240802	151800	246185440	6610	6660	6660	6610	320
302	20240802	151700	244057100	6660	6580	6660	6580	395
303	20240802	151600	241439700	6560	6560	6560	6560	0
304	20240802	151500	241439700	6560	6560	6560	6560	126
305	20240802	151400	240613140	6610	6610	6610	6610	0
306	20240802	151300	240613140	6610	6610	6610	6610	0
307	20240802	151200	240613140	6610	6610	6610	6610	0
308	20240802	151100	240613140	6610	6610	6610	6610	0
309	20240802	151000	240613140	6610	6610	6610	6610	248
310	20240802	150900	238973860	6630	6630	6630	6630	0
311	20240802	150800	238973860	6630	6630	6630	6630	0
312	20240802	150700	238973860	6630	6630	6630	6630	0
313	20240802	150600	238973860	6630	6630	6630	6630	569
314	20240802	150500	235201390	6630	6610	6630	6600	1180
315	20240802	150400	227386480	6610	6610	6610	6610	0
316	20240802	150300	227386480	6610	6610	6610	6610	0
317	20240802	150200	227386480	6610	6610	6610	6610	0
318	20240802	150100	227386480	6610	6610	6610	6610	0
319	20240802	150000	227386480	6610	6610	6610	6610	0
320	20240802	145900	227386480	6610	6610	6610	6610	0
321	20240802	145800	227386480	6610	6610	6610	6610	0
322	20240802	145700	227386480	6610	6610	6610	6610	0
323	20240802	145600	227386480	6610	6620	6620	6610	1155
324	20240802	145500	219751920	6610	6570	6610	6570	656
325	20240802	145400	215427160	6560	6570	6570	6560	399
326	20240802	145300	212807730	6580	6580	6580	6580	10
327	20240802	145200	212741930	6580	6580	6580	6580	252
328	20240802	145100	211083770	6590	6590	6590	6590	10
329	20240802	145000	211017870	6590	6590	6590	6590	254
330	20240802	144900	209344010	6570	6570	6570	6570	0
331	20240802	144800	209344010	6570	6570	6570	6570	1
332	20240802	144700	209337440	6610	6610	6610	6610	0
333	20240802	144600	209337440	6610	6610	6610	6610	0
334	20240802	144500	209337440	6610	6610	6610	6610	0
335	20240802	144400	209337440	6610	6610	6610	6610	0
336	20240802	144300	209337440	6610	6610	6610	6610	0
337	20240802	144200	209337440	6610	6610	6610	6610	0
338	20240802	144100	209337440	6610	6610	6610	6610	0
339	20240802	144000	209337440	6610	6610	6610	6610	0
340	20240802	143900	209337440	6610	6610	6610	6610	0
341	20240802	143800	209337440	6610	6610	6610	6610	0
342	20240802	143700	209337440	6610	6610	6610	6610	0
343	20240802	143600	209337440	6610	6610	6610	6610	0
344	20240802	143500	209337440	6610	6610	6610	6610	0
345	20240802	143400	209337440	6610	6610	6610	6610	0
346	20240802	143300	209337440	6610	6610	6610	6610	0
347	20240802	143200	209337440	6610	6610	6610	6610	0
348	20240802	143100	209337440	6610	6610	6610	6610	0
349	20240802	143000	209337440	6610	6600	6610	6600	1574
350	20240802	142900	198948700	6600	6600	6600	6600	220
351	20240802	142800	197496700	6600	6590	6600	6580	1730
352	20240802	142700	186081910	6560	6560	6560	6560	0
353	20240802	142600	186081910	6560	6560	6560	6560	0
354	20240802	142500	186081910	6560	6560	6560	6560	0
355	20240802	142400	186081910	6560	6560	6560	6560	0
356	20240802	142300	186081910	6560	6560	6560	6560	0
357	20240802	142200	186081910	6560	6560	6560	6560	0
358	20240802	142100	186081910	6560	6560	6560	6560	0
359	20240802	142000	186081910	6560	6560	6560	6560	0
360	20240802	141900	186081910	6560	6560	6560	6560	0
361	20240802	141800	186081910	6560	6560	6560	6560	0
362	20240802	141700	186081910	6560	6560	6560	6560	0
363	20240802	141600	186081910	6560	6560	6560	6560	0
364	20240802	141500	186081910	6560	6560	6560	6560	0
365	20240802	141400	186081910	6560	6560	6560	6560	0
366	20240802	141300	186081910	6560	6560	6560	6560	0
367	20240802	141200	186081910	6560	6560	6560	6560	0
368	20240802	141100	186081910	6560	6560	6560	6560	0
369	20240802	141000	186081910	6560	6560	6560	6560	0
370	20240802	140900	186081910	6560	6560	6560	6560	0
371	20240802	140800	186081910	6560	6560	6560	6560	0
372	20240802	140700	186081910	6560	6560	6560	6560	0
373	20240802	140600	186081910	6560	6560	6560	6560	0
374	20240802	140500	186081910	6560	6560	6560	6560	0
375	20240802	140400	186081910	6560	6560	6560	6560	0
376	20240802	140300	186081910	6560	6560	6560	6560	0
377	20240802	140200	186081910	6560	6560	6560	6560	0
378	20240802	140100	186081910	6560	6560	6560	6560	0
379	20240802	140000	186081910	6560	6560	6560	6560	0
380	20240802	135900	186081910	6560	6560	6560	6560	0
381	20240802	135800	186081910	6560	6560	6560	6560	0
382	20240802	135700	186081910	6560	6560	6560	6560	0
383	20240802	135600	186081910	6560	6560	6560	6560	0
384	20240802	135500	186081910	6560	6560	6560	6560	500
385	20240802	135400	182801910	6560	6560	6560	6560	0
386	20240802	135300	182801910	6560	6560	6560	6560	0
387	20240802	135200	182801910	6560	6560	6560	6560	0
388	20240802	135100	182801910	6560	6560	6560	6560	0
389	20240802	135000	182801910	6560	6560	6560	6560	0
390	20240802	134900	182801910	6560	6560	6560	6560	0
391	20240802	134800	182801910	6560	6560	6560	6560	1
392	20240802	134700	182795350	6550	6550	6550	6550	0
393	20240802	134600	182795350	6550	6550	6550	6550	0
394	20240802	134500	182795350	6550	6550	6550	6550	0
395	20240802	134400	182795350	6550	6590	6590	6540	4432
396	20240802	134300	153662140	6600	6600	6600	6600	0
397	20240802	134200	153662140	6600	6600	6600	6600	0
398	20240802	134100	153662140	6600	6600	6600	6600	0
399	20240802	134000	153662140	6600	6600	6600	6600	0
400	20240802	133900	153662140	6600	6600	6600	6600	503
401	20240802	133800	150342340	6600	6600	6600	6600	130
402	20240802	133700	149484340	6610	6620	6620	6610	569
403	20240802	133600	145722490	6640	6640	6640	6640	0
404	20240802	133500	145722490	6640	6640	6640	6640	0
405	20240802	133400	145722490	6640	6640	6640	6640	0
406	20240802	133300	145722490	6640	6640	6640	6640	0
407	20240802	133200	145722490	6640	6640	6640	6640	0
408	20240802	133100	145722490	6640	6640	6640	6640	590
409	20240802	133000	141804890	6640	6640	6640	6640	0
410	20240802	132900	141804890	6640	6640	6640	6640	0
411	20240802	132800	141804890	6640	6640	6640	6640	0
412	20240802	132700	141804890	6640	6640	6640	6640	0
413	20240802	132600	141804890	6640	6640	6640	6640	0
414	20240802	132500	141804890	6640	6640	6640	6640	0
415	20240802	132400	141804890	6640	6640	6640	6640	0
416	20240802	132300	141804890	6640	6640	6640	6640	0
417	20240802	132200	141804890	6640	6640	6640	6640	0
418	20240802	132100	141804890	6640	6640	6640	6640	0
419	20240802	132000	141804890	6640	6640	6640	6640	0
420	20240802	131900	141804890	6640	6640	6640	6640	0
421	20240802	131800	141804890	6640	6640	6640	6640	0
422	20240802	131700	141804890	6640	6640	6640	6640	0
423	20240802	131600	141804890	6640	6640	6640	6640	0
424	20240802	131500	141804890	6640	6640	6640	6640	0
425	20240802	131400	141804890	6640	6640	6640	6640	0
426	20240802	131300	141804890	6640	6640	6640	6640	0
427	20240802	131200	141804890	6640	6640	6640	6640	0
428	20240802	131100	141804890	6640	6640	6640	6640	0
429	20240802	131000	141804890	6640	6640	6640	6640	0
430	20240802	130900	141804890	6640	6640	6640	6640	0
431	20240802	130800	141804890	6640	6640	6640	6640	0
432	20240802	130700	141804890	6640	6640	6640	6640	0
433	20240802	130600	141804890	6640	6640	6640	6640	0
434	20240802	130500	141804890	6640	6640	6640	6640	1
435	20240802	130400	141798250	6640	6640	6640	6640	0
436	20240802	130300	141798250	6640	6640	6640	6640	81
437	20240802	130200	141260410	6640	6640	6640	6640	0
438	20240802	130100	141260410	6640	6640	6640	6640	0
439	20240802	130000	141260410	6640	6640	6640	6640	0
440	20240802	125900	141260410	6640	6640	6640	6640	0
441	20240802	125800	141260410	6640	6640	6640	6640	200
442	20240802	125700	139932410	6640	6640	6640	6640	1202
443	20240802	125600	131951130	6640	6640	6640	6640	0
444	20240802	125500	131951130	6640	6640	6640	6640	0
445	20240802	125400	131951130	6640	6640	6640	6640	0
446	20240802	125300	131951130	6640	6640	6640	6640	0
447	20240802	125200	131951130	6640	6640	6640	6640	0
448	20240802	125100	131951130	6640	6640	6640	6640	0
449	20240802	125000	131951130	6640	6640	6640	6640	0
450	20240802	124900	131951130	6640	6640	6640	6640	0
451	20240802	124800	131951130	6640	6640	6640	6640	0
452	20240802	124700	131951130	6640	6640	6640	6640	0
453	20240802	124600	131951130	6640	6640	6640	6640	0
454	20240802	124500	131951130	6640	6640	6640	6640	0
455	20240802	124400	131951130	6640	6640	6640	6640	0
456	20240802	124300	131951130	6640	6640	6640	6640	0
457	20240802	124200	131951130	6640	6640	6640	6640	0
458	20240802	124100	131951130	6640	6640	6640	6640	0
459	20240802	124000	131951130	6640	6640	6640	6640	0
460	20240802	123900	131951130	6640	6640	6640	6640	0
461	20240802	123800	131951130	6640	6640	6640	6640	0
462	20240802	123700	131951130	6640	6640	6640	6640	0
463	20240802	123600	131951130	6640	6640	6640	6640	0
464	20240802	123500	131951130	6640	6640	6640	6640	0
465	20240802	123400	131951130	6640	6640	6640	6640	0
466	20240802	123300	131951130	6640	6640	6640	6640	0
467	20240802	123200	131951130	6640	6640	6640	6640	0
468	20240802	123100	131951130	6640	6640	6640	6640	0
469	20240802	123000	131951130	6640	6640	6640	6640	0
470	20240802	122900	131951130	6640	6640	6640	6640	0
471	20240802	122800	131951130	6640	6640	6640	6640	0
472	20240802	122700	131951130	6640	6640	6640	6640	0
473	20240802	122600	131951130	6640	6640	6640	6640	0
474	20240802	122500	131951130	6640	6640	6640	6640	0
475	20240802	122400	131951130	6640	6640	6640	6640	0
476	20240802	122300	131951130	6640	6640	6640	6640	0
477	20240802	122200	131951130	6640	6640	6640	6640	0
478	20240802	122100	131951130	6640	6640	6640	6640	0
479	20240802	122000	131951130	6640	6640	6640	6640	0
480	20240802	121900	131951130	6640	6640	6640	6640	0
481	20240802	121800	131951130	6640	6640	6640	6640	0
482	20240802	121700	131951130	6640	6640	6640	6640	0
483	20240802	121600	131951130	6640	6640	6640	6640	0
484	20240802	121500	131951130	6640	6640	6640	6640	0
485	20240802	121400	131951130	6640	6640	6640	6640	0
486	20240802	121300	131951130	6640	6640	6640	6640	0
487	20240802	121200	131951130	6640	6640	6640	6640	0
488	20240802	121100	131951130	6640	6640	6640	6640	0
489	20240802	121000	131951130	6640	6670	6670	6640	1578
490	20240802	120900	121426500	6670	6670	6670	6670	0
491	20240802	120800	121426500	6670	6670	6670	6670	0
492	20240802	120700	121426500	6670	6670	6670	6670	0
493	20240802	120600	121426500	6670	6660	6670	6660	147
494	20240802	120500	120446100	6640	6630	6640	6620	539
495	20240802	120400	116870360	6620	6620	6620	6620	0
496	20240802	120300	116870360	6620	6620	6620	6620	0
497	20240802	120200	116870360	6620	6620	6620	6620	0
498	20240802	120100	116870360	6620	6620	6620	6620	0
499	20240802	120000	116870360	6620	6620	6620	6620	60
500	20240802	115900	116473160	6620	6620	6620	6620	7
501	20240802	115800	116426820	6620	6620	6620	6610	1628
502	20240802	115700	105649470	6590	6600	6600	6590	6382
503	20240802	115600	63539990	6610	6610	6610	6610	507
504	20240802	115500	60188720	6610	6620	6620	6610	976
505	20240802	115400	53735640	6620	6620	6620	6620	200
506	20240802	115300	52411640	6630	6630	6630	6630	3
507	20240802	115200	52391750	6630	6630	6630	6630	7
508	20240802	115100	52345340	6630	6630	6630	6630	0
509	20240802	115000	52345340	6630	6630	6630	6630	0
510	20240802	114900	52345340	6630	6630	6630	6630	0
511	20240802	114800	52345340	6630	6630	6630	6630	0
512	20240802	114700	52345340	6630	6630	6630	6630	0
513	20240802	114600	52345340	6630	6630	6630	6630	0
514	20240802	114500	52345340	6630	6630	6630	6630	333
515	20240802	114400	50137550	6650	6650	6650	6650	0
516	20240802	114300	50137550	6650	6650	6650	6650	0
517	20240802	114200	50137550	6650	6650	6650	6650	0
518	20240802	114100	50137550	6650	6650	6650	6650	0
519	20240802	114000	50137550	6650	6650	6650	6650	0
520	20240802	113900	50137550	6650	6650	6650	6650	0
521	20240802	113800	50137550	6650	6650	6650	6650	0
522	20240802	113700	50137550	6650	6650	6650	6650	1
523	20240802	113600	50130900	6640	6640	6640	6640	0
524	20240802	113500	50130900	6640	6640	6640	6640	0
525	20240802	113400	50130900	6640	6640	6640	6640	0
526	20240802	113300	50130900	6640	6640	6640	6640	148
527	20240802	113200	49148180	6650	6650	6650	6650	0
528	20240802	113100	49148180	6650	6650	6650	6650	0
529	20240802	113000	49148180	6650	6650	6650	6650	0
530	20240802	112900	49148180	6650	6650	6650	6650	0
531	20240802	112800	49148180	6650	6650	6650	6650	0
532	20240802	112700	49148180	6650	6650	6650	6650	0
533	20240802	112600	49148180	6650	6650	6650	6650	0
534	20240802	112500	49148180	6650	6650	6650	6650	0
535	20240802	112400	49148180	6650	6650	6650	6650	0
536	20240802	112300	49148180	6650	6650	6650	6650	0
537	20240802	112200	49148180	6650	6650	6650	6650	0
538	20240802	112100	49148180	6650	6650	6650	6650	0
539	20240802	112000	49148180	6650	6640	6650	6640	648
540	20240802	111900	44843980	6650	6650	6650	6650	0
541	20240802	111800	44843980	6650	6650	6650	6650	53
542	20240802	111700	44491530	6650	6650	6650	6650	0
543	20240802	111600	44491530	6650	6650	6650	6650	77
544	20240802	111500	43979480	6660	6660	6660	6660	0
545	20240802	111400	43979480	6660	6660	6660	6660	0
546	20240802	111300	43979480	6660	6660	6660	6660	0
547	20240802	111200	43979480	6660	6660	6660	6660	0
548	20240802	111100	43979480	6660	6660	6660	6660	17
549	20240802	111000	43866260	6660	6660	6660	6660	0
550	20240802	110900	43866260	6660	6660	6660	6660	0
551	20240802	110800	43866260	6660	6660	6660	6660	0
552	20240802	110700	43866260	6660	6660	6660	6660	0
553	20240802	110600	43866260	6660	6660	6660	6660	0
554	20240802	110500	43866260	6660	6660	6660	6660	0
555	20240802	110400	43866260	6660	6660	6660	6660	0
556	20240802	110300	43866260	6660	6660	6660	6660	0
557	20240802	110200	43866260	6660	6660	6660	6660	6
558	20240802	110100	43826300	6670	6670	6670	6670	0
559	20240802	110000	43826300	6670	6670	6670	6670	219
560	20240802	105900	42365570	6680	6680	6680	6680	0
561	20240802	105800	42365570	6680	6680	6680	6680	139
562	20240802	105700	41437050	6680	6680	6680	6680	0
563	20240802	105600	41437050	6680	6680	6680	6680	111
564	20240802	105500	40695570	6670	6670	6670	6670	1
565	20240802	105400	40688900	6670	6670	6670	6670	0
566	20240802	105300	40688900	6670	6670	6670	6670	0
567	20240802	105200	40688900	6670	6670	6670	6670	0
568	20240802	105100	40688900	6670	6670	6670	6670	0
569	20240802	105000	40688900	6670	6670	6670	6670	0
570	20240802	104900	40688900	6670	6670	6670	6670	0
571	20240802	104800	40688900	6670	6670	6670	6670	0
572	20240802	104700	40688900	6670	6670	6670	6670	0
573	20240802	104600	40688900	6670	6670	6670	6670	10
574	20240802	104500	40622200	6670	6670	6670	6670	0
575	20240802	104400	40622200	6670	6670	6670	6670	0
576	20240802	104300	40622200	6670	6670	6670	6670	1
577	20240802	104200	40615530	6680	6680	6680	6680	0
578	20240802	104100	40615530	6680	6680	6680	6680	0
579	20240802	104000	40615530	6680	6680	6680	6680	0
580	20240802	103900	40615530	6680	6680	6680	6680	0
581	20240802	103800	40615530	6680	6680	6680	6680	0
582	20240802	103700	40615530	6680	6680	6680	6680	0
583	20240802	103600	40615530	6680	6680	6680	6680	537
584	20240802	103500	37028370	6680	6680	6680	6680	0
585	20240802	103400	37028370	6680	6680	6680	6680	0
586	20240802	103300	37028370	6680	6680	6680	6680	0
587	20240802	103200	37028370	6680	6680	6680	6680	0
588	20240802	103100	37028370	6680	6680	6680	6680	0
589	20240802	103000	37028370	6680	6680	6680	6680	0
590	20240802	102900	37028370	6680	6680	6680	6680	0
591	20240802	102800	37028370	6680	6680	6680	6680	0
592	20240802	102700	37028370	6680	6680	6680	6680	0
593	20240802	102600	37028370	6680	6680	6680	6680	0
594	20240802	102500	37028370	6680	6680	6680	6680	0
595	20240802	102400	37028370	6680	6680	6680	6680	0
596	20240802	102300	37028370	6680	6680	6680	6680	0
597	20240802	102200	37028370	6680	6680	6680	6680	0
598	20240802	102100	37028370	6680	6680	6680	6680	0
599	20240802	102000	37028370	6680	6680	6680	6680	0
600	20240802	101900	37028370	6680	6680	6680	6680	0
601	20240802	101800	37028370	6680	6680	6680	6680	0
602	20240802	101700	37028370	6680	6680	6680	6680	1
603	20240802	101600	37021690	6720	6720	6720	6720	0
604	20240802	101500	37021690	6720	6720	6720	6720	0
605	20240802	101400	37021690	6720	6720	6720	6720	12
606	20240802	101300	36941050	6720	6720	6720	6720	0
607	20240802	101200	36941050	6720	6720	6720	6720	0
608	20240802	101100	36941050	6720	6700	6720	6700	2
609	20240802	101000	36927630	6680	6690	6690	6680	12
610	20240802	100900	36847450	6680	6680	6680	6680	0
611	20240802	100800	36847450	6680	6680	6680	6680	0
612	20240802	100700	36847450	6680	6680	6680	6680	0
613	20240802	100600	36847450	6680	6680	6680	6680	291
614	20240802	100500	34903570	6680	6680	6680	6680	1
615	20240802	100400	34896890	6670	6660	6670	6660	50
616	20240802	100300	34563560	6670	6670	6670	6670	0
617	20240802	100200	34563560	6670	6670	6670	6670	1
618	20240802	100100	34556890	6680	6680	6680	6680	0
619	20240802	100000	34556890	6680	6680	6680	6680	18
620	20240802	095900	34436650	6680	6680	6680	6680	80
621	20240802	095800	33902250	6660	6660	6660	6660	0
622	20240802	095700	33902250	6660	6660	6660	6660	0
623	20240802	095600	33902250	6660	6660	6660	6660	0
624	20240802	095500	33902250	6660	6660	6660	6660	0
625	20240802	095400	33902250	6660	6660	6660	6660	0
626	20240802	095300	33902250	6660	6660	6660	6660	0
627	20240802	095200	33902250	6660	6660	6660	6660	87
628	20240802	095100	33322830	6660	6660	6660	6660	50
629	20240802	095000	32989830	6660	6660	6660	6660	50
630	20240802	094900	32656830	6660	6660	6660	6660	0
631	20240802	094800	32656830	6660	6660	6660	6660	1
632	20240802	094700	32650170	6620	6620	6620	6620	0
633	20240802	094600	32650170	6620	6660	6660	6620	349
634	20240802	094500	30331160	6620	6620	6620	6620	0
635	20240802	094400	30331160	6620	6620	6620	6620	0
636	20240802	094300	30331160	6620	6680	6680	6620	2274
637	20240802	094200	15151950	6730	6730	6730	6730	0
638	20240802	094100	15151950	6730	6730	6730	6730	0
639	20240802	094000	15151950	6730	6730	6730	6690	223
640	20240802	093900	13651840	6760	6750	6810	6750	422
641	20240802	093800	10796150	6730	6730	6730	6730	0
642	20240802	093700	10796150	6730	6730	6730	6730	10
643	20240802	093600	10728850	6730	6730	6730	6730	0
644	20240802	093500	10728850	6730	6680	6730	6680	163
645	20240802	093400	9632730	6730	6730	6730	6730	0
646	20240802	093300	9632730	6730	6680	6730	6680	338
647	20240802	093200	7363010	6680	6680	6680	6680	1
648	20240802	093100	7356330	6700	6700	6700	6700	0
649	20240802	093000	7356330	6700	6700	6700	6700	0
650	20240802	092900	7356330	6700	6710	6710	6700	2
651	20240802	092800	7342920	6680	6680	6680	6680	0
652	20240802	092700	7342920	6680	6680	6680	6680	0
653	20240802	092600	7342920	6680	6690	6690	6680	30
654	20240802	092500	7142510	6710	6710	6710	6710	0
655	20240802	092400	7142510	6710	6710	6710	6710	0
656	20240802	092300	7142510	6710	6710	6710	6710	0
657	20240802	092200	7142510	6710	6700	6710	6700	202
658	20240802	092100	5789090	6710	6720	6720	6710	204
659	20240802	092000	4420210	6710	6710	6710	6710	12
660	20240802	091900	4339690	6720	6720	6720	6720	0
661	20240802	091800	4339690	6720	6720	6720	6720	100
662	20240802	091700	3667690	6680	6700	6700	6680	46
663	20240802	091600	3360340	6710	6730	6730	6710	388
664	20240802	091500	756840	6730	6730	6730	6730	51
665	20240802	091400	413610	6750	6800	6800	6750	61
666	20240802	091300	0	6870	6870	6870	6870	0
667	20240802	091200	0	6870	6870	6870	6870	0
668	20240802	091100	0	6870	6870	6870	6870	0
669	20240802	091000	0	6870	6870	6870	6870	0
670	20240802	090900	0	6870	6870	6870	6870	0
671	20240802	090800	0	6870	6870	6870	6870	0
672	20240802	090700	0	6870	6870	6870	6870	0
673	20240802	090600	0	6870	6870	6870	6870	0
674	20240802	090500	0	6870	6870	6870	6870	0
675	20240802	090400	0	6870	6870	6870	6870	0
676	20240802	090300	0	6870	6870	6870	6870	0
677	20240802	090200	0	6870	6870	6870	6870	0
678	20240802	090100	0	6870	6870	6870	6870	0
679	20240802	090000	0	6870	6870	6870	6870	0