KissMeData/403550/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212200	190965530	19150	19150	19150	19150	55
3	20240802	212100	190965530	19150	19150	19150	19150	0
4	20240802	212000	190965530	19150	19150	19150	19150	0
5	20240802	211900	190965530	19150	19150	19150	19150	0
6	20240802	211800	190965530	19150	19150	19150	19150	0
7	20240802	211700	190965530	19150	19150	19150	19150	0
8	20240802	211600	190965530	19150	19150	19150	19150	0
9	20240802	211500	190965530	19150	19150	19150	19150	0
10	20240802	211400	190965530	19150	19150	19150	19150	0
11	20240802	211300	190965530	19150	19150	19150	19150	0
12	20240802	211200	190965530	19150	19150	19150	19150	0
13	20240802	211100	190965530	19150	19150	19150	19150	0
14	20240802	211000	190965530	19150	19150	19150	19150	0
15	20240802	210900	190965530	19150	19150	19150	19150	0
16	20240802	210800	190965530	19150	19150	19150	19150	0
17	20240802	210700	190965530	19150	19150	19150	19150	0
18	20240802	210600	190965530	19150	19150	19150	19150	0
19	20240802	210500	190965530	19150	19150	19150	19150	0
20	20240802	210400	190965530	19150	19150	19150	19150	0
21	20240802	210300	190965530	19150	19150	19150	19150	0
22	20240802	210200	190965530	19150	19150	19150	19150	0
23	20240802	210100	190965530	19150	19150	19150	19150	0
24	20240802	210000	190965530	19150	19150	19150	19150	0
25	20240802	205900	190965530	19150	19150	19150	19150	0
26	20240802	205800	190965530	19150	19150	19150	19150	0
27	20240802	205700	190965530	19150	19150	19150	19150	0
28	20240802	205600	190965530	19150	19150	19150	19150	0
29	20240802	205500	190965530	19150	19150	19150	19150	0
30	20240802	205400	190965530	19150	19150	19150	19150	0
31	20240802	205300	190965530	19150	19150	19150	19150	0
32	20240802	205200	190965530	19150	19150	19150	19150	55
33	20240802	205100	190965530	19150	19150	19150	19150	0
34	20240802	205000	190965530	19150	19150	19150	19150	0
35	20240802	204900	190965530	19150	19150	19150	19150	0
36	20240802	204800	190965530	19150	19150	19150	19150	0
37	20240802	204700	190965530	19150	19150	19150	19150	0
38	20240802	204600	190965530	19150	19150	19150	19150	0
39	20240802	204500	190965530	19150	19150	19150	19150	0
40	20240802	204400	190965530	19150	19150	19150	19150	0
41	20240802	204300	190965530	19150	19150	19150	19150	0
42	20240802	204200	190965530	19150	19150	19150	19150	0
43	20240802	204100	190965530	19150	19150	19150	19150	0
44	20240802	204000	190965530	19150	19150	19150	19150	0
45	20240802	203900	190965530	19150	19150	19150	19150	0
46	20240802	203800	190965530	19150	19150	19150	19150	0
47	20240802	203700	190965530	19150	19150	19150	19150	0
48	20240802	203600	190965530	19150	19150	19150	19150	0
49	20240802	203500	190965530	19150	19150	19150	19150	0
50	20240802	203400	190965530	19150	19150	19150	19150	0
51	20240802	203300	190965530	19150	19150	19150	19150	0
52	20240802	203200	190965530	19150	19150	19150	19150	0
53	20240802	203100	190965530	19150	19150	19150	19150	0
54	20240802	203000	190965530	19150	19150	19150	19150	0
55	20240802	202900	190965530	19150	19150	19150	19150	0
56	20240802	202800	190965530	19150	19150	19150	19150	0
57	20240802	202700	190965530	19150	19150	19150	19150	0
58	20240802	202600	190965530	19150	19150	19150	19150	0
59	20240802	202500	190965530	19150	19150	19150	19150	0
60	20240802	202400	190965530	19150	19150	19150	19150	0
61	20240802	202300	190965530	19150	19150	19150	19150	0
62	20240802	202200	190965530	19150	19150	19150	19150	55
63	20240802	202100	190965530	19150	19150	19150	19150	0
64	20240802	202000	190965530	19150	19150	19150	19150	0
65	20240802	201900	190965530	19150	19150	19150	19150	0
66	20240802	201800	190965530	19150	19150	19150	19150	0
67	20240802	201700	190965530	19150	19150	19150	19150	0
68	20240802	201600	190965530	19150	19150	19150	19150	0
69	20240802	201500	190965530	19150	19150	19150	19150	0
70	20240802	201400	190965530	19150	19150	19150	19150	0
71	20240802	201300	190965530	19150	19150	19150	19150	0
72	20240802	201200	190965530	19150	19150	19150	19150	0
73	20240802	201100	190965530	19150	19150	19150	19150	0
74	20240802	201000	190965530	19150	19150	19150	19150	0
75	20240802	200900	190965530	19150	19150	19150	19150	0
76	20240802	200800	190965530	19150	19150	19150	19150	0
77	20240802	200700	190965530	19150	19150	19150	19150	0
78	20240802	200600	190965530	19150	19150	19150	19150	0
79	20240802	200500	190965530	19150	19150	19150	19150	0
80	20240802	200400	190965530	19150	19150	19150	19150	0
81	20240802	200300	190965530	19150	19150	19150	19150	0
82	20240802	200200	190965530	19150	19150	19150	19150	0
83	20240802	200100	190965530	19150	19150	19150	19150	0
84	20240802	200000	190965530	19150	19150	19150	19150	0
85	20240802	195900	190965530	19150	19150	19150	19150	0
86	20240802	195800	190965530	19150	19150	19150	19150	0
87	20240802	195700	190965530	19150	19150	19150	19150	0
88	20240802	195600	190965530	19150	19150	19150	19150	0
89	20240802	195500	190965530	19150	19150	19150	19150	0
90	20240802	195400	190965530	19150	19150	19150	19150	0
91	20240802	195300	190965530	19150	19150	19150	19150	0
92	20240802	195200	190965530	19150	19150	19150	19150	55
93	20240802	195100	190965530	19150	19150	19150	19150	0
94	20240802	195000	190965530	19150	19150	19150	19150	0
95	20240802	194900	190965530	19150	19150	19150	19150	0
96	20240802	194800	190965530	19150	19150	19150	19150	0
97	20240802	194700	190965530	19150	19150	19150	19150	0
98	20240802	194600	190965530	19150	19150	19150	19150	0
99	20240802	194500	190965530	19150	19150	19150	19150	0
100	20240802	194400	190965530	19150	19150	19150	19150	0
101	20240802	194300	190965530	19150	19150	19150	19150	0
102	20240802	194200	190965530	19150	19150	19150	19150	0
103	20240802	194100	190965530	19150	19150	19150	19150	0
104	20240802	194000	190965530	19150	19150	19150	19150	0
105	20240802	193900	190965530	19150	19150	19150	19150	0
106	20240802	193800	190965530	19150	19150	19150	19150	0
107	20240802	193700	190965530	19150	19150	19150	19150	0
108	20240802	193600	190965530	19150	19150	19150	19150	0
109	20240802	193500	190965530	19150	19150	19150	19150	0
110	20240802	193400	190965530	19150	19150	19150	19150	0
111	20240802	193300	190965530	19150	19150	19150	19150	0
112	20240802	193200	190965530	19150	19150	19150	19150	0
113	20240802	193100	190965530	19150	19150	19150	19150	0
114	20240802	193000	190965530	19150	19150	19150	19150	0
115	20240802	192900	190965530	19150	19150	19150	19150	0
116	20240802	192800	190965530	19150	19150	19150	19150	0
117	20240802	192700	190965530	19150	19150	19150	19150	0
118	20240802	192600	190965530	19150	19150	19150	19150	0
119	20240802	192500	190965530	19150	19150	19150	19150	0
120	20240802	192400	190965530	19150	19150	19150	19150	0
121	20240802	192300	190965530	19150	19150	19150	19150	0
122	20240802	192200	190965530	19150	19150	19150	19150	55
123	20240802	192100	190965530	19150	19150	19150	19150	0
124	20240802	192000	190965530	19150	19150	19150	19150	0
125	20240802	191900	190965530	19150	19150	19150	19150	0
126	20240802	191800	190965530	19150	19150	19150	19150	0
127	20240802	191700	190965530	19150	19150	19150	19150	0
128	20240802	191600	190965530	19150	19150	19150	19150	0
129	20240802	191500	190965530	19150	19150	19150	19150	0
130	20240802	191400	190965530	19150	19150	19150	19150	0
131	20240802	191300	190965530	19150	19150	19150	19150	0
132	20240802	191200	190965530	19150	19150	19150	19150	0
133	20240802	191100	190965530	19150	19150	19150	19150	0
134	20240802	191000	190965530	19150	19150	19150	19150	0
135	20240802	190900	190965530	19150	19150	19150	19150	0
136	20240802	190800	190965530	19150	19150	19150	19150	0
137	20240802	190700	190965530	19150	19150	19150	19150	0
138	20240802	190600	190965530	19150	19150	19150	19150	0
139	20240802	190500	190965530	19150	19150	19150	19150	0
140	20240802	190400	190965530	19150	19150	19150	19150	0
141	20240802	190300	190965530	19150	19150	19150	19150	0
142	20240802	190200	190965530	19150	19150	19150	19150	0
143	20240802	190100	190965530	19150	19150	19150	19150	0
144	20240802	190000	190965530	19150	19150	19150	19150	0
145	20240802	185900	190965530	19150	19150	19150	19150	0
146	20240802	185800	190965530	19150	19150	19150	19150	0
147	20240802	185700	190965530	19150	19150	19150	19150	0
148	20240802	185600	190965530	19150	19150	19150	19150	0
149	20240802	185500	190965530	19150	19150	19150	19150	0
150	20240802	185400	190965530	19150	19150	19150	19150	0
151	20240802	185300	190965530	19150	19150	19150	19150	0
152	20240802	185200	190965530	19150	19150	19150	19150	55
153	20240802	185100	190965530	19150	19150	19150	19150	0
154	20240802	185000	190965530	19150	19150	19150	19150	0
155	20240802	184900	190965530	19150	19150	19150	19150	0
156	20240802	184800	190965530	19150	19150	19150	19150	0
157	20240802	184700	190965530	19150	19150	19150	19150	0
158	20240802	184600	190965530	19150	19150	19150	19150	0
159	20240802	184500	190965530	19150	19150	19150	19150	0
160	20240802	184400	190965530	19150	19150	19150	19150	0
161	20240802	184300	190965530	19150	19150	19150	19150	0
162	20240802	184200	190965530	19150	19150	19150	19150	0
163	20240802	184100	190965530	19150	19150	19150	19150	0
164	20240802	184000	190965530	19150	19150	19150	19150	0
165	20240802	183900	190965530	19150	19150	19150	19150	0
166	20240802	183800	190965530	19150	19150	19150	19150	0
167	20240802	183700	190965530	19150	19150	19150	19150	0
168	20240802	183600	190965530	19150	19150	19150	19150	0
169	20240802	183500	190965530	19150	19150	19150	19150	0
170	20240802	183400	190965530	19150	19150	19150	19150	0
171	20240802	183300	190965530	19150	19150	19150	19150	0
172	20240802	183200	190965530	19150	19150	19150	19150	0
173	20240802	183100	190965530	19150	19150	19150	19150	0
174	20240802	183000	190965530	19150	19150	19150	19150	0
175	20240802	182900	190965530	19150	19150	19150	19150	0
176	20240802	182800	190965530	19150	19150	19150	19150	0
177	20240802	182700	190965530	19150	19150	19150	19150	0
178	20240802	182600	190965530	19150	19150	19150	19150	0
179	20240802	182500	190965530	19150	19150	19150	19150	0
180	20240802	182400	190965530	19150	19150	19150	19150	0
181	20240802	182300	190965530	19150	19150	19150	19150	0
182	20240802	182200	190965530	19150	19150	19150	19150	55
183	20240802	182100	190965530	19150	19150	19150	19150	0
184	20240802	182000	190965530	19150	19150	19150	19150	0
185	20240802	181900	190965530	19150	19150	19150	19150	0
186	20240802	181800	190965530	19150	19150	19150	19150	0
187	20240802	181700	190965530	19150	19150	19150	19150	0
188	20240802	181600	190965530	19150	19150	19150	19150	0
189	20240802	181500	190965530	19150	19150	19150	19150	0
190	20240802	181400	190965530	19150	19150	19150	19150	0
191	20240802	181300	190965530	19150	19150	19150	19150	0
192	20240802	181200	190965530	19150	19150	19150	19150	0
193	20240802	181100	190965530	19150	19150	19150	19150	0
194	20240802	181000	190965530	19150	19150	19150	19150	0
195	20240802	180900	190965530	19150	19150	19150	19150	0
196	20240802	180800	190965530	19150	19150	19150	19150	0
197	20240802	180700	190965530	19150	19150	19150	19150	0
198	20240802	180600	190965530	19150	19150	19150	19150	0
199	20240802	180500	190965530	19150	19150	19150	19150	0
200	20240802	180400	190965530	19150	19150	19150	19150	0
201	20240802	180300	190965530	19150	19150	19150	19150	0
202	20240802	180200	190965530	19150	19150	19150	19150	0
203	20240802	180100	190965530	19150	19150	19150	19150	0
204	20240802	180000	190965530	19150	19150	19150	19150	0
205	20240802	175900	190965530	19150	19150	19150	19150	0
206	20240802	175800	190965530	19150	19150	19150	19150	0
207	20240802	175700	190965530	19150	19150	19150	19150	0
208	20240802	175600	190965530	19150	19150	19150	19150	0
209	20240802	175500	190965530	19150	19150	19150	19150	0
210	20240802	175400	190965530	19150	19150	19150	19150	0
211	20240802	175300	190965530	19150	19150	19150	19150	0
212	20240802	175200	190965530	19150	19150	19150	19150	55
213	20240802	175100	190965530	19150	19150	19150	19150	0
214	20240802	175000	190965530	19150	19150	19150	19150	0
215	20240802	174900	190965530	19150	19150	19150	19150	0
216	20240802	174800	190965530	19150	19150	19150	19150	0
217	20240802	174700	190965530	19150	19150	19150	19150	0
218	20240802	174600	190965530	19150	19150	19150	19150	0
219	20240802	174500	190965530	19150	19150	19150	19150	0
220	20240802	174400	190965530	19150	19150	19150	19150	0
221	20240802	174300	190965530	19150	19150	19150	19150	0
222	20240802	174200	190965530	19150	19150	19150	19150	0
223	20240802	174100	190965530	19150	19150	19150	19150	0
224	20240802	174000	190965530	19150	19150	19150	19150	0
225	20240802	173900	190965530	19150	19150	19150	19150	0
226	20240802	173800	190965530	19150	19150	19150	19150	0
227	20240802	173700	190965530	19150	19150	19150	19150	0
228	20240802	173600	190965530	19150	19150	19150	19150	0
229	20240802	173500	190965530	19150	19150	19150	19150	0
230	20240802	173400	190965530	19150	19150	19150	19150	0
231	20240802	173300	190965530	19150	19150	19150	19150	0
232	20240802	173200	190965530	19150	19150	19150	19150	0
233	20240802	173100	190965530	19150	19150	19150	19150	0
234	20240802	173000	190965530	19150	19150	19150	19150	0
235	20240802	172900	190965530	19150	19150	19150	19150	0
236	20240802	172800	190965530	19150	19150	19150	19150	0
237	20240802	172700	190965530	19150	19150	19150	19150	0
238	20240802	172600	190965530	19150	19150	19150	19150	0
239	20240802	172500	190965530	19150	19150	19150	19150	0
240	20240802	172400	190965530	19150	19150	19150	19150	0
241	20240802	172300	190965530	19150	19150	19150	19150	0
242	20240802	172200	190965530	19150	19150	19150	19150	55
243	20240802	172100	190965530	19150	19150	19150	19150	0
244	20240802	172000	190965530	19150	19150	19150	19150	0
245	20240802	171900	190965530	19150	19150	19150	19150	0
246	20240802	171800	190965530	19150	19150	19150	19150	0
247	20240802	171700	190965530	19150	19150	19150	19150	0
248	20240802	171600	190965530	19150	19150	19150	19150	0
249	20240802	171500	190965530	19150	19150	19150	19150	0
250	20240802	171400	190965530	19150	19150	19150	19150	0
251	20240802	171300	190965530	19150	19150	19150	19150	0
252	20240802	171200	190965530	19150	19150	19150	19150	0
253	20240802	171100	190965530	19150	19150	19150	19150	0
254	20240802	171000	190965530	19150	19150	19150	19150	0
255	20240802	170900	190965530	19150	19150	19150	19150	0
256	20240802	170800	190965530	19150	19150	19150	19150	0
257	20240802	170700	190965530	19150	19150	19150	19150	0
258	20240802	170600	190965530	19150	19150	19150	19150	0
259	20240802	170500	190965530	19150	19150	19150	19150	0
260	20240802	170400	190965530	19150	19150	19150	19150	0
261	20240802	170300	190965530	19150	19150	19150	19150	0
262	20240802	170200	190965530	19150	19150	19150	19150	0
263	20240802	170100	190965530	19150	19150	19150	19150	0
264	20240802	170000	190965530	19150	19150	19150	19150	0
265	20240802	165900	190965530	19150	19150	19150	19150	0
266	20240802	165800	190965530	19150	19150	19150	19150	0
267	20240802	165700	190965530	19150	19150	19150	19150	0
268	20240802	165600	190965530	19150	19150	19150	19150	0
269	20240802	165500	190965530	19150	19150	19150	19150	0
270	20240802	165400	190965530	19150	19150	19150	19150	0
271	20240802	165300	190965530	19150	19150	19150	19150	0
272	20240802	165200	190965530	19150	19150	19150	19150	55
273	20240802	165100	190965530	19150	19150	19150	19150	0
274	20240802	165000	190965530	19150	19150	19150	19150	0
275	20240802	164900	190965530	19150	19150	19150	19150	0
276	20240802	164800	190965530	19150	19150	19150	19150	0
277	20240802	164700	190965530	19150	19150	19150	19150	0
278	20240802	164600	190965530	19150	19150	19150	19150	0
279	20240802	164500	190965530	19150	19150	19150	19150	0
280	20240802	164400	190965530	19150	19150	19150	19150	0
281	20240802	164300	190965530	19150	19150	19150	19150	0
282	20240802	164200	190965530	19150	19150	19150	19150	0
283	20240802	164100	190965530	19150	19150	19150	19150	0
284	20240802	164000	190965530	19150	19150	19150	19150	0
285	20240802	163900	190965530	19150	19150	19150	19150	0
286	20240802	163800	190965530	19150	19150	19150	19150	0
287	20240802	163700	190965530	19150	19150	19150	19150	0
288	20240802	163600	190965530	19150	19150	19150	19150	0
289	20240802	163500	190965530	19150	19150	19150	19150	0
290	20240802	163400	190965530	19150	19150	19150	19150	0
291	20240802	163300	190965530	19150	19150	19150	19150	0
292	20240802	163200	190965530	19150	19150	19150	19150	0
293	20240802	163100	190965530	19150	19150	19150	19150	0
294	20240802	163000	190965530	19150	19150	19150	19150	0
295	20240802	162900	190965530	19150	19150	19150	19150	0
296	20240802	162800	190965530	19150	19150	19150	19150	0
297	20240802	162700	190965530	19150	19150	19150	19150	0
298	20240802	162600	190965530	19150	19150	19150	19150	0
299	20240802	162500	190965530	19150	19150	19150	19150	0
300	20240802	162400	190965530	19150	19150	19150	19150	0
301	20240802	162300	190965530	19150	19150	19150	19150	0
302	20240802	162200	190965530	19150	19150	19150	19150	55
303	20240802	162100	190965530	19150	19150	19150	19150	0
304	20240802	162000	190965530	19150	19150	19150	19150	0
305	20240802	161900	190965530	19150	19150	19150	19150	0
306	20240802	161800	190965530	19150	19150	19150	19150	0
307	20240802	161700	190965530	19150	19150	19150	19150	0
308	20240802	161600	190965530	19150	19150	19150	19150	0
309	20240802	161500	190965530	19150	19150	19150	19150	0
310	20240802	161400	190965530	19150	19150	19150	19150	0
311	20240802	161300	190965530	19150	19150	19150	19150	0
312	20240802	161200	190965530	19150	19150	19150	19150	0
313	20240802	161100	190965530	19150	19150	19150	19150	0
314	20240802	161000	190965530	19150	19150	19150	19150	0
315	20240802	160900	190965530	19150	19150	19150	19150	0
316	20240802	160800	190965530	19150	19150	19150	19150	0
317	20240802	160700	190965530	19150	19150	19150	19150	0
318	20240802	160600	190965530	19150	19150	19150	19150	0
319	20240802	160500	190965530	19150	19150	19150	19150	0
320	20240802	160400	190965530	19150	19150	19150	19150	0
321	20240802	160300	190965530	19150	19150	19150	19150	0
322	20240802	160200	190965530	19150	19150	19150	19150	0
323	20240802	160100	190965530	19150	19150	19150	19150	0
324	20240802	160000	190965530	19150	19150	19150	19150	0
325	20240802	155900	190965530	19150	19150	19150	19150	0
326	20240802	155800	190965530	19150	19150	19150	19150	0
327	20240802	155700	190965530	19150	19150	19150	19150	0
328	20240802	155600	190965530	19150	19150	19150	19150	0
329	20240802	155500	190965530	19150	19150	19150	19150	0
330	20240802	155400	190965530	19150	19150	19150	19150	0
331	20240802	155300	190965530	19150	19150	19150	19150	0
332	20240802	155200	190965530	19150	19150	19150	19150	55
333	20240802	155100	190965530	19150	19150	19150	19150	0
334	20240802	155000	190965530	19150	19150	19150	19150	0
335	20240802	154900	190965530	19150	19150	19150	19150	0
336	20240802	154800	190965530	19150	19150	19150	19150	0
337	20240802	154700	190965530	19150	19150	19150	19150	0
338	20240802	154600	190965530	19150	19150	19150	19150	0
339	20240802	154500	190965530	19150	19150	19150	19150	0
340	20240802	154400	190965530	19150	19150	19150	19150	0
341	20240802	154300	190965530	19150	19150	19150	19150	0
342	20240802	154200	190965530	19150	19150	19150	19150	0
343	20240802	154100	190965530	19150	19150	19150	19150	0
344	20240802	154000	190965530	19150	19150	19150	19150	0
345	20240802	153900	190965530	19150	19150	19150	19150	0
346	20240802	153800	190965530	19150	19150	19150	19150	0
347	20240802	153700	190965530	19150	19150	19150	19150	0
348	20240802	153600	190965530	19150	19150	19150	19150	0
349	20240802	153500	190965530	19150	19150	19150	19150	0
350	20240802	153400	190965530	19150	19150	19150	19150	0
351	20240802	153300	190965530	19150	19150	19150	19150	0
352	20240802	153200	190965530	19150	19150	19150	19150	0
353	20240802	153100	190965530	19150	19150	19150	19150	0
354	20240802	153000	190965530	19150	19150	19150	19150	55
355	20240802	152900	189912280	19230	19230	19230	19230	0
356	20240802	152800	189912280	19230	19230	19230	19230	0
357	20240802	152700	189912280	19230	19230	19230	19230	0
358	20240802	152600	189912280	19230	19230	19230	19230	0
359	20240802	152500	189912280	19230	19230	19230	19230	0
360	20240802	152400	189912280	19230	19230	19230	19230	0
361	20240802	152300	189912280	19230	19230	19230	19230	0
362	20240802	152200	189912280	19230	19230	19230	19230	0
363	20240802	152100	189912280	19230	19230	19230	19230	0
364	20240802	152000	189912280	19230	19230	19230	19230	0
365	20240802	151900	189912280	19230	19240	19240	19230	32
366	20240802	151800	189296610	19240	19320	19320	19240	576
367	20240802	151700	178204280	19320	19320	19320	19320	0
368	20240802	151600	178204280	19320	19320	19320	19320	1
369	20240802	151500	178184960	19500	19500	19500	19500	500
370	20240802	151400	168434960	19280	19280	19280	19280	1
371	20240802	151300	168415680	19510	19370	19510	19370	1000
372	20240802	151200	148927790	19450	19200	19450	19200	501
373	20240802	151100	139190110	19200	19200	19200	19200	0
374	20240802	151000	139190110	19200	19200	19200	19200	2
375	20240802	150900	139151710	19200	19200	19200	19200	0
376	20240802	150800	139151710	19200	19200	19200	19200	1
377	20240802	150700	139132510	19200	19220	19220	19200	68
378	20240802	150600	137826270	19200	19170	19450	19170	514
379	20240802	150500	127862770	19180	19190	19190	19180	130
380	20240802	150400	125369310	19200	19200	19200	19200	1
381	20240802	150300	125350110	19230	19230	19230	19230	0
382	20240802	150200	125350110	19230	19230	19230	19230	1
383	20240802	150100	125330880	19450	19450	19450	19450	0
384	20240802	150000	125330880	19450	19450	19450	19450	0
385	20240802	145900	125330880	19450	19450	19450	19450	0
386	20240802	145800	125330880	19450	19450	19450	19450	0
387	20240802	145700	125330880	19450	19450	19450	19450	0
388	20240802	145600	125330880	19450	19450	19450	19450	0
389	20240802	145500	125330880	19450	19450	19450	19450	0
390	20240802	145400	125330880	19450	19450	19450	19450	0
391	20240802	145300	125330880	19450	19450	19450	19450	0
392	20240802	145200	125330880	19450	19450	19450	19450	0
393	20240802	145100	125330880	19450	19450	19450	19450	0
394	20240802	145000	125330880	19450	19160	19450	19160	1666
395	20240802	144900	93215340	19100	19100	19100	19100	0
396	20240802	144800	93215340	19100	19100	19100	19100	0
397	20240802	144700	93215340	19100	19100	19100	19100	0
398	20240802	144600	93215340	19100	19100	19100	19100	0
399	20240802	144500	93215340	19100	19100	19100	19100	12
400	20240802	144400	92986140	19020	19030	19100	19010	381
401	20240802	144300	85740930	19030	19090	19090	19030	97
402	20240802	144200	83894300	19110	19110	19110	19110	7
403	20240802	144100	83760530	19100	19170	19170	19100	300
404	20240802	144000	78021090	19170	19170	19170	19170	0
405	20240802	143900	78021090	19170	19170	19170	19170	10
406	20240802	143800	77829390	19180	19180	19180	19180	10
407	20240802	143700	77637590	19170	19200	19200	19170	11
408	20240802	143600	77426660	19240	19240	19240	19240	0
409	20240802	143500	77426660	19240	19240	19240	19240	2
410	20240802	143400	77388180	19330	19330	19330	19330	0
411	20240802	143300	77388180	19330	19330	19330	19330	0
412	20240802	143200	77388180	19330	19330	19330	19330	0
413	20240802	143100	77388180	19330	19330	19330	19330	0
414	20240802	143000	77388180	19330	19330	19330	19330	0
415	20240802	142900	77388180	19330	19330	19330	19330	0
416	20240802	142800	77388180	19330	19330	19330	19330	0
417	20240802	142700	77388180	19330	19330	19330	19330	0
418	20240802	142600	77388180	19330	19330	19330	19330	0
419	20240802	142500	77388180	19330	19280	19330	19280	500
420	20240802	142400	67724660	19200	19200	19200	19200	0
421	20240802	142300	67724660	19200	19240	19240	19200	61
422	20240802	142200	66553210	19250	19250	19250	19250	20
423	20240802	142100	66168210	19250	19250	19250	19250	0
424	20240802	142000	66168210	19250	19250	19250	19250	0
425	20240802	141900	66168210	19250	19270	19270	19250	156
426	20240802	141800	63164210	19300	19300	19300	19300	0
427	20240802	141700	63164210	19300	19290	19300	19290	26
428	20240802	141600	62662560	19330	19330	19330	19330	0
429	20240802	141500	62662560	19330	19330	19330	19330	0
430	20240802	141400	62662560	19330	19330	19330	19330	0
431	20240802	141300	62662560	19330	19330	19330	19330	1
432	20240802	141200	62643230	19350	19350	19350	19350	0
433	20240802	141100	62643230	19350	19350	19350	19350	0
434	20240802	141000	62643230	19350	19350	19350	19350	1
435	20240802	140900	62623880	19300	19300	19300	19300	10
436	20240802	140800	62430880	19290	19290	19290	19290	0
437	20240802	140700	62430880	19290	19300	19300	19290	30
438	20240802	140600	61852080	19310	19310	19310	19310	10
439	20240802	140500	61658980	19320	19320	19320	19320	0
440	20240802	140400	61658980	19320	19320	19320	19320	0
441	20240802	140300	61658980	19320	19320	19320	19320	4
442	20240802	140200	61581700	19320	19320	19320	19320	0
443	20240802	140100	61581700	19320	19320	19320	19320	0
444	20240802	140000	61581700	19320	19400	19400	19320	409
445	20240802	135900	53665060	19410	19410	19410	19410	0
446	20240802	135800	53665060	19410	19420	19420	19410	65
447	20240802	135700	52403400	19400	19400	19400	19400	0
448	20240802	135600	52403400	19400	19400	19400	19400	0
449	20240802	135500	52403400	19400	19400	19400	19400	0
450	20240802	135400	52403400	19400	19400	19400	19400	0
451	20240802	135300	52403400	19400	19400	19400	19400	0
452	20240802	135200	52403400	19400	19400	19400	19400	0
453	20240802	135100	52403400	19400	19400	19400	19400	0
454	20240802	135000	52403400	19400	19400	19400	19400	0
455	20240802	134900	52403400	19400	19400	19400	19400	0
456	20240802	134800	52403400	19400	19400	19400	19400	0
457	20240802	134700	52403400	19400	19400	19400	19400	0
458	20240802	134600	52403400	19400	19400	19400	19400	0
459	20240802	134500	52403400	19400	19400	19400	19400	0
460	20240802	134400	52403400	19400	19400	19400	19400	0
461	20240802	134300	52403400	19400	19400	19400	19400	0
462	20240802	134200	52403400	19400	19400	19400	19400	0
463	20240802	134100	52403400	19400	19400	19400	19400	0
464	20240802	134000	52403400	19400	19400	19400	19400	0
465	20240802	133900	52403400	19400	19400	19400	19400	0
466	20240802	133800	52403400	19400	19400	19400	19400	0
467	20240802	133700	52403400	19400	19400	19400	19400	0
468	20240802	133600	52403400	19400	19400	19400	19400	0
469	20240802	133500	52403400	19400	19400	19400	19400	0
470	20240802	133400	52403400	19400	19400	19400	19400	0
471	20240802	133300	52403400	19400	19400	19400	19400	0
472	20240802	133200	52403400	19400	19400	19400	19400	0
473	20240802	133100	52403400	19400	19400	19400	19400	0
474	20240802	133000	52403400	19400	19400	19400	19400	0
475	20240802	132900	52403400	19400	19400	19400	19400	0
476	20240802	132800	52403400	19400	19400	19400	19400	0
477	20240802	132700	52403400	19400	19400	19400	19400	0
478	20240802	132600	52403400	19400	19400	19400	19400	0
479	20240802	132500	52403400	19400	19400	19400	19400	0
480	20240802	132400	52403400	19400	19400	19400	19400	43
481	20240802	132300	51569200	19410	19410	19410	19410	0
482	20240802	132200	51569200	19410	19410	19410	19410	0
483	20240802	132100	51569200	19410	19410	19410	19410	0
484	20240802	132000	51569200	19410	19410	19410	19410	0
485	20240802	131900	51569200	19410	19410	19410	19410	0
486	20240802	131800	51569200	19410	19410	19410	19410	29
487	20240802	131700	51006310	19410	19410	19410	19410	0
488	20240802	131600	51006310	19410	19410	19410	19410	0
489	20240802	131500	51006310	19410	19410	19410	19410	0
490	20240802	131400	51006310	19410	19410	19410	19410	0
491	20240802	131300	51006310	19410	19410	19410	19410	0
492	20240802	131200	51006310	19410	19410	19410	19410	0
493	20240802	131100	51006310	19410	19410	19410	19410	12
494	20240802	131000	50773390	19410	19410	19410	19410	10
495	20240802	130900	50579290	19410	19410	19410	19410	0
496	20240802	130800	50579290	19410	19410	19410	19410	0
497	20240802	130700	50579290	19410	19410	19410	19410	0
498	20240802	130600	50579290	19410	19410	19410	19410	0
499	20240802	130500	50579290	19410	19410	19410	19410	0
500	20240802	130400	50579290	19410	19410	19410	19410	0
501	20240802	130300	50579290	19410	19410	19410	19410	0
502	20240802	130200	50579290	19410	19410	19410	19410	18
503	20240802	130100	50229910	19410	19420	19420	19410	48
504	20240802	130000	49297760	19430	19430	19430	19430	0
505	20240802	125900	49297760	19430	19430	19430	19430	0
506	20240802	125800	49297760	19430	19430	19430	19430	0
507	20240802	125700	49297760	19430	19430	19430	19430	0
508	20240802	125600	49297760	19430	19430	19430	19430	0
509	20240802	125500	49297760	19430	19430	19430	19430	3
510	20240802	125400	49239470	19420	19420	19420	19420	0
511	20240802	125300	49239470	19420	19420	19420	19420	0
512	20240802	125200	49239470	19420	19420	19420	19420	0
513	20240802	125100	49239470	19420	19420	19420	19420	0
514	20240802	125000	49239470	19420	19420	19420	19420	0
515	20240802	124900	49239470	19420	19420	19420	19420	0
516	20240802	124800	49239470	19420	19420	19420	19420	0
517	20240802	124700	49239470	19420	19420	19420	19420	0
518	20240802	124600	49239470	19420	19420	19420	19420	0
519	20240802	124500	49239470	19420	19420	19420	19420	0
520	20240802	124400	49239470	19420	19420	19420	19420	0
521	20240802	124300	49239470	19420	19420	19420	19420	0
522	20240802	124200	49239470	19420	19420	19420	19420	0
523	20240802	124100	49239470	19420	19420	19420	19420	0
524	20240802	124000	49239470	19420	19420	19420	19420	0
525	20240802	123900	49239470	19420	19420	19420	19420	0
526	20240802	123800	49239470	19420	19420	19420	19420	0
527	20240802	123700	49239470	19420	19420	19420	19420	0
528	20240802	123600	49239470	19420	19420	19420	19420	0
529	20240802	123500	49239470	19420	19420	19420	19420	0
530	20240802	123400	49239470	19420	19420	19420	19420	0
531	20240802	123300	49239470	19420	19420	19420	19420	0
532	20240802	123200	49239470	19420	19420	19420	19420	5
533	20240802	123100	49142370	19410	19410	19410	19410	10
534	20240802	123000	48948270	19490	19490	19490	19490	0
535	20240802	122900	48948270	19490	19490	19490	19490	0
536	20240802	122800	48948270	19490	19490	19490	19490	0
537	20240802	122700	48948270	19490	19490	19490	19490	86
538	20240802	122600	47272130	19410	19410	19410	19410	0
539	20240802	122500	47272130	19410	19410	19410	19410	0
540	20240802	122400	47272130	19410	19410	19410	19410	0
541	20240802	122300	47272130	19410	19410	19410	19410	0
542	20240802	122200	47272130	19410	19410	19410	19410	0
543	20240802	122100	47272130	19410	19410	19410	19410	0
544	20240802	122000	47272130	19410	19410	19410	19410	0
545	20240802	121900	47272130	19410	19410	19410	19410	0
546	20240802	121800	47272130	19410	19410	19410	19410	10
547	20240802	121700	47078030	19410	19410	19410	19410	0
548	20240802	121600	47078030	19410	19410	19410	19410	0
549	20240802	121500	47078030	19410	19410	19410	19410	0
550	20240802	121400	47078030	19410	19410	19410	19410	10
551	20240802	121300	46883930	19400	19400	19400	19400	0
552	20240802	121200	46883930	19400	19400	19400	19400	0
553	20240802	121100	46883930	19400	19400	19400	19400	0
554	20240802	121000	46883930	19400	19400	19400	19400	0
555	20240802	120900	46883930	19400	19400	19400	19400	0
556	20240802	120800	46883930	19400	19400	19400	19400	0
557	20240802	120700	46883930	19400	19400	19400	19400	0
558	20240802	120600	46883930	19400	19400	19400	19400	0
559	20240802	120500	46883930	19400	19400	19400	19400	0
560	20240802	120400	46883930	19400	19400	19400	19400	18
561	20240802	120300	46534730	19400	19400	19400	19400	0
562	20240802	120200	46534730	19400	19400	19400	19400	0
563	20240802	120100	46534730	19400	19400	19400	19400	1
564	20240802	120000	46515330	19400	19400	19400	19400	0
565	20240802	115900	46515330	19400	19400	19400	19400	0
566	20240802	115800	46515330	19400	19400	19400	19400	0
567	20240802	115700	46515330	19400	19400	19400	19400	0
568	20240802	115600	46515330	19400	19400	19400	19400	0
569	20240802	115500	46515330	19400	19400	19400	19400	10
570	20240802	115400	46321330	19370	19370	19370	19370	0
571	20240802	115300	46321330	19370	19370	19370	19370	0
572	20240802	115200	46321330	19370	19370	19370	19370	2
573	20240802	115100	46282590	19370	19370	19370	19370	0
574	20240802	115000	46282590	19370	19370	19370	19370	0
575	20240802	114900	46282590	19370	19370	19370	19370	0
576	20240802	114800	46282590	19370	19370	19370	19370	0
577	20240802	114700	46282590	19370	19370	19370	19370	0
578	20240802	114600	46282590	19370	19370	19370	19370	0
579	20240802	114500	46282590	19370	19370	19370	19370	0
580	20240802	114400	46282590	19370	19370	19370	19370	0
581	20240802	114300	46282590	19370	19370	19370	19370	0
582	20240802	114200	46282590	19370	19370	19370	19370	0
583	20240802	114100	46282590	19370	19370	19370	19370	0
584	20240802	114000	46282590	19370	19370	19370	19370	0
585	20240802	113900	46282590	19370	19370	19370	19370	0
586	20240802	113800	46282590	19370	19370	19370	19370	22
587	20240802	113700	45856450	19370	19370	19370	19370	0
588	20240802	113600	45856450	19370	19370	19370	19370	0
589	20240802	113500	45856450	19370	19370	19370	19370	0
590	20240802	113400	45856450	19370	19370	19370	19370	0
591	20240802	113300	45856450	19370	19370	19370	19370	0
592	20240802	113200	45856450	19370	19370	19370	19370	0
593	20240802	113100	45856450	19370	19370	19370	19370	0
594	20240802	113000	45856450	19370	19370	19370	19370	0
595	20240802	112900	45856450	19370	19370	19370	19370	0
596	20240802	112800	45856450	19370	19370	19370	19370	0
597	20240802	112700	45856450	19370	19370	19370	19370	0
598	20240802	112600	45856450	19370	19370	19370	19370	0
599	20240802	112500	45856450	19370	19370	19370	19370	0
600	20240802	112400	45856450	19370	19370	19370	19370	0
601	20240802	112300	45856450	19370	19370	19370	19370	0
602	20240802	112200	45856450	19370	19370	19370	19370	0
603	20240802	112100	45856450	19370	19370	19370	19370	0
604	20240802	112000	45856450	19370	19370	19370	19370	0
605	20240802	111900	45856450	19370	19370	19370	19370	0
606	20240802	111800	45856450	19370	19370	19370	19370	0
607	20240802	111700	45856450	19370	19370	19370	19370	0
608	20240802	111600	45856450	19370	19370	19370	19370	0
609	20240802	111500	45856450	19370	19370	19370	19370	0
610	20240802	111400	45856450	19370	19370	19370	19370	0
611	20240802	111300	45856450	19370	19370	19370	19370	0
612	20240802	111200	45856450	19370	19370	19370	19370	3
613	20240802	111100	45798340	19550	19550	19550	19550	0
614	20240802	111000	45798340	19550	19550	19550	19550	0
615	20240802	110900	45798340	19550	19330	19550	19330	502
616	20240802	110800	35999510	19300	19300	19300	19300	0
617	20240802	110700	35999510	19300	19300	19300	19300	0
618	20240802	110600	35999510	19300	19300	19300	19300	0
619	20240802	110500	35999510	19300	19300	19300	19300	0
620	20240802	110400	35999510	19300	19300	19300	19300	10
621	20240802	110300	35806510	19300	19300	19300	19300	10
622	20240802	110200	35613510	19310	19310	19310	19310	0
623	20240802	110100	35613510	19310	19310	19310	19310	0
624	20240802	110000	35613510	19310	19310	19310	19310	0
625	20240802	105900	35613510	19310	19310	19310	19310	0
626	20240802	105800	35613510	19310	19310	19310	19310	0
627	20240802	105700	35613510	19310	19310	19310	19310	0
628	20240802	105600	35613510	19310	19310	19310	19310	0
629	20240802	105500	35613510	19310	19310	19310	19310	0
630	20240802	105400	35613510	19310	19310	19310	19310	0
631	20240802	105300	35613510	19310	19310	19310	19310	0
632	20240802	105200	35613510	19310	19310	19310	19310	10
633	20240802	105100	35420410	19390	19390	19390	19390	0
634	20240802	105000	35420410	19390	19390	19390	19390	0
635	20240802	104900	35420410	19390	19390	19390	19390	0
636	20240802	104800	35420410	19390	19390	19390	19390	0
637	20240802	104700	35420410	19390	19390	19390	19390	0
638	20240802	104600	35420410	19390	19390	19390	19390	0
639	20240802	104500	35420410	19390	19390	19390	19390	0
640	20240802	104400	35420410	19390	19390	19390	19390	0
641	20240802	104300	35420410	19390	19390	19390	19390	0
642	20240802	104200	35420410	19390	19390	19390	19390	0
643	20240802	104100	35420410	19390	19390	19390	19390	0
644	20240802	104000	35420410	19390	19390	19390	19390	0
645	20240802	103900	35420410	19390	19390	19390	19390	0
646	20240802	103800	35420410	19390	19390	19390	19390	0
647	20240802	103700	35420410	19390	19390	19390	19390	0
648	20240802	103600	35420410	19390	19390	19390	19390	0
649	20240802	103500	35420410	19390	19390	19390	19390	0
650	20240802	103400	35420410	19390	19390	19390	19390	0
651	20240802	103300	35420410	19390	19390	19390	19390	0
652	20240802	103200	35420410	19390	19390	19390	19390	0
653	20240802	103100	35420410	19390	19390	19390	19390	2
654	20240802	103000	35381630	19290	19290	19290	19290	0
655	20240802	102900	35381630	19290	19290	19290	19290	163
656	20240802	102800	32237360	19290	19290	19290	19290	5
657	20240802	102700	32140910	19290	19290	19290	19290	0
658	20240802	102600	32140910	19290	19290	19290	19290	0
659	20240802	102500	32140910	19290	19290	19290	19290	1
660	20240802	102400	32121620	19290	19290	19290	19290	0
661	20240802	102300	32121620	19290	19350	19350	19290	12
662	20240802	102200	31889720	19370	19370	19370	19370	0
663	20240802	102100	31889720	19370	19370	19370	19370	0
664	20240802	102000	31889720	19370	19370	19370	19370	0
665	20240802	101900	31889720	19370	19370	19370	19370	0
666	20240802	101800	31889720	19370	19370	19370	19370	0
667	20240802	101700	31889720	19370	19370	19370	19370	0
668	20240802	101600	31889720	19370	19370	19370	19370	0
669	20240802	101500	31889720	19370	19370	19370	19370	0
670	20240802	101400	31889720	19370	19370	19370	19370	0
671	20240802	101300	31889720	19370	19370	19370	19370	0
672	20240802	101200	31889720	19370	19370	19370	19370	0
673	20240802	101100	31889720	19370	19370	19370	19370	0
674	20240802	101000	31889720	19370	19360	19370	19360	105
675	20240802	100900	29855960	19370	19370	19370	19370	0
676	20240802	100800	29855960	19370	19370	19370	19370	0
677	20240802	100700	29855960	19370	19370	19370	19370	0
678	20240802	100600	29855960	19370	19370	19370	19370	0
679	20240802	100500	29855960	19370	19370	19370	19370	0
680	20240802	100400	29855960	19370	19370	19370	19370	5
681	20240802	100300	29759110	19370	19370	19370	19370	0
682	20240802	100200	29759110	19370	19370	19370	19370	0
683	20240802	100100	29759110	19370	19370	19370	19370	21
684	20240802	100000	29352340	19380	19380	19380	19380	1
685	20240802	095900	29332960	19370	19370	19370	19370	0
686	20240802	095800	29332960	19370	19370	19370	19370	0
687	20240802	095700	29332960	19370	19370	19370	19370	0
688	20240802	095600	29332960	19370	19370	19370	19370	0
689	20240802	095500	29332960	19370	19370	19370	19370	1
690	20240802	095400	29313590	19420	19420	19420	19420	0
691	20240802	095300	29313590	19420	19420	19420	19420	1
692	20240802	095200	29294170	19380	19380	19380	19380	0
693	20240802	095100	29294170	19380	19380	19380	19380	9
694	20240802	095000	29119750	19380	19390	19390	19380	95
695	20240802	094900	27278210	19450	19450	19450	19450	0
696	20240802	094800	27278210	19450	19450	19450	19450	0
697	20240802	094700	27278210	19450	19450	19450	19450	31
698	20240802	094600	26675260	19540	19540	19540	19540	0
699	20240802	094500	26675260	19540	19540	19540	19540	0
700	20240802	094400	26675260	19540	19540	19540	19540	0
701	20240802	094300	26675260	19540	19540	19540	19540	1
702	20240802	094200	26655720	19560	19560	19560	19560	0
703	20240802	094100	26655720	19560	19560	19560	19560	0
704	20240802	094000	26655720	19560	19560	19560	19560	0
705	20240802	093900	26655720	19560	19560	19560	19560	0
706	20240802	093800	26655720	19560	19560	19560	19560	0
707	20240802	093700	26655720	19560	19560	19560	19560	1
708	20240802	093600	26636160	19450	19450	19450	19450	0
709	20240802	093500	26636160	19450	19450	19450	19450	124
710	20240802	093400	24224360	19450	19450	19450	19450	0
711	20240802	093300	24224360	19450	19450	19450	19450	0
712	20240802	093200	24224360	19450	19450	19450	19450	0
713	20240802	093100	24224360	19450	19450	19450	19450	0
714	20240802	093000	24224360	19450	19450	19450	19450	0
715	20240802	092900	24224360	19450	19450	19450	19450	0
716	20240802	092800	24224360	19450	19450	19450	19450	2
717	20240802	092700	24185460	19460	19460	19460	19460	0
718	20240802	092600	24185460	19460	19460	19460	19460	80
719	20240802	092500	22628660	19460	19460	19460	19460	0
720	20240802	092400	22628660	19460	19460	19460	19460	0
721	20240802	092300	22628660	19460	19460	19460	19460	0
722	20240802	092200	22628660	19460	19460	19460	19460	0
723	20240802	092100	22628660	19460	19460	19460	19460	40
724	20240802	092000	21850260	19450	19450	19450	19450	0
725	20240802	091900	21850260	19450	19450	19450	19450	0
726	20240802	091800	21850260	19450	19460	19460	19450	83
727	20240802	091700	20235510	19440	19440	19440	19440	0
728	20240802	091600	20235510	19440	19440	19440	19440	0
729	20240802	091500	20235510	19440	19440	19440	19440	0
730	20240802	091400	20235510	19440	19440	19440	19440	0
731	20240802	091300	20235510	19440	19440	19440	19440	0
732	20240802	091200	20235510	19440	19440	19440	19440	0
733	20240802	091100	20235510	19440	19440	19440	19440	0
734	20240802	091000	20235510	19440	19440	19440	19440	7
735	20240802	090900	20099430	19690	19690	19690	19690	235
736	20240802	090800	15472280	19690	19690	19690	19690	315
737	20240802	090700	9269930	19690	19690	19690	19690	450
738	20240802	090600	409430	19430	19430	19430	19430	0
739	20240802	090500	409430	19430	19430	19430	19430	0
740	20240802	090400	409430	19430	19430	19430	19430	1
741	20240802	090300	390000	19500	19500	19500	19500	0
742	20240802	090200	390000	19500	19500	19500	19500	0
743	20240802	090100	390000	19500	19500	19500	19500	0
744	20240802	090000	390000	19500	19500	19500	19500	20