KissMeData/285800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205600	252443930	2950	2950	2950	2950	276
3	20240802	205500	252443930	2950	2950	2950	2950	0
4	20240802	205400	252443930	2950	2950	2950	2950	0
5	20240802	205300	252443930	2950	2950	2950	2950	0
6	20240802	205200	252443930	2950	2950	2950	2950	0
7	20240802	205100	252443930	2950	2950	2950	2950	0
8	20240802	205000	252443930	2950	2950	2950	2950	0
9	20240802	204900	252443930	2950	2950	2950	2950	0
10	20240802	204800	252443930	2950	2950	2950	2950	0
11	20240802	204700	252443930	2950	2950	2950	2950	0
12	20240802	204600	252443930	2950	2950	2950	2950	0
13	20240802	204500	252443930	2950	2950	2950	2950	0
14	20240802	204400	252443930	2950	2950	2950	2950	0
15	20240802	204300	252443930	2950	2950	2950	2950	0
16	20240802	204200	252443930	2950	2950	2950	2950	0
17	20240802	204100	252443930	2950	2950	2950	2950	0
18	20240802	204000	252443930	2950	2950	2950	2950	0
19	20240802	203900	252443930	2950	2950	2950	2950	0
20	20240802	203800	252443930	2950	2950	2950	2950	0
21	20240802	203700	252443930	2950	2950	2950	2950	0
22	20240802	203600	252443930	2950	2950	2950	2950	0
23	20240802	203500	252443930	2950	2950	2950	2950	0
24	20240802	203400	252443930	2950	2950	2950	2950	0
25	20240802	203300	252443930	2950	2950	2950	2950	0
26	20240802	203200	252443930	2950	2950	2950	2950	0
27	20240802	203100	252443930	2950	2950	2950	2950	0
28	20240802	203000	252443930	2950	2950	2950	2950	0
29	20240802	202900	252443930	2950	2950	2950	2950	0
30	20240802	202800	252443930	2950	2950	2950	2950	0
31	20240802	202700	252443930	2950	2950	2950	2950	0
32	20240802	202600	252443930	2950	2950	2950	2950	276
33	20240802	202500	252443930	2950	2950	2950	2950	0
34	20240802	202400	252443930	2950	2950	2950	2950	0
35	20240802	202300	252443930	2950	2950	2950	2950	0
36	20240802	202200	252443930	2950	2950	2950	2950	0
37	20240802	202100	252443930	2950	2950	2950	2950	0
38	20240802	202000	252443930	2950	2950	2950	2950	0
39	20240802	201900	252443930	2950	2950	2950	2950	0
40	20240802	201800	252443930	2950	2950	2950	2950	0
41	20240802	201700	252443930	2950	2950	2950	2950	0
42	20240802	201600	252443930	2950	2950	2950	2950	0
43	20240802	201500	252443930	2950	2950	2950	2950	0
44	20240802	201400	252443930	2950	2950	2950	2950	0
45	20240802	201300	252443930	2950	2950	2950	2950	0
46	20240802	201200	252443930	2950	2950	2950	2950	0
47	20240802	201100	252443930	2950	2950	2950	2950	0
48	20240802	201000	252443930	2950	2950	2950	2950	0
49	20240802	200900	252443930	2950	2950	2950	2950	0
50	20240802	200800	252443930	2950	2950	2950	2950	0
51	20240802	200700	252443930	2950	2950	2950	2950	0
52	20240802	200600	252443930	2950	2950	2950	2950	0
53	20240802	200500	252443930	2950	2950	2950	2950	0
54	20240802	200400	252443930	2950	2950	2950	2950	0
55	20240802	200300	252443930	2950	2950	2950	2950	0
56	20240802	200200	252443930	2950	2950	2950	2950	0
57	20240802	200100	252443930	2950	2950	2950	2950	0
58	20240802	200000	252443930	2950	2950	2950	2950	0
59	20240802	195900	252443930	2950	2950	2950	2950	0
60	20240802	195800	252443930	2950	2950	2950	2950	0
61	20240802	195700	252443930	2950	2950	2950	2950	0
62	20240802	195600	252443930	2950	2950	2950	2950	276
63	20240802	195500	252443930	2950	2950	2950	2950	0
64	20240802	195400	252443930	2950	2950	2950	2950	0
65	20240802	195300	252443930	2950	2950	2950	2950	0
66	20240802	195200	252443930	2950	2950	2950	2950	0
67	20240802	195100	252443930	2950	2950	2950	2950	0
68	20240802	195000	252443930	2950	2950	2950	2950	0
69	20240802	194900	252443930	2950	2950	2950	2950	0
70	20240802	194800	252443930	2950	2950	2950	2950	0
71	20240802	194700	252443930	2950	2950	2950	2950	0
72	20240802	194600	252443930	2950	2950	2950	2950	0
73	20240802	194500	252443930	2950	2950	2950	2950	0
74	20240802	194400	252443930	2950	2950	2950	2950	0
75	20240802	194300	252443930	2950	2950	2950	2950	0
76	20240802	194200	252443930	2950	2950	2950	2950	0
77	20240802	194100	252443930	2950	2950	2950	2950	0
78	20240802	194000	252443930	2950	2950	2950	2950	0
79	20240802	193900	252443930	2950	2950	2950	2950	0
80	20240802	193800	252443930	2950	2950	2950	2950	0
81	20240802	193700	252443930	2950	2950	2950	2950	0
82	20240802	193600	252443930	2950	2950	2950	2950	0
83	20240802	193500	252443930	2950	2950	2950	2950	0
84	20240802	193400	252443930	2950	2950	2950	2950	0
85	20240802	193300	252443930	2950	2950	2950	2950	0
86	20240802	193200	252443930	2950	2950	2950	2950	0
87	20240802	193100	252443930	2950	2950	2950	2950	0
88	20240802	193000	252443930	2950	2950	2950	2950	0
89	20240802	192900	252443930	2950	2950	2950	2950	0
90	20240802	192800	252443930	2950	2950	2950	2950	0
91	20240802	192700	252443930	2950	2950	2950	2950	0
92	20240802	192600	252443930	2950	2950	2950	2950	276
93	20240802	192500	252443930	2950	2950	2950	2950	0
94	20240802	192400	252443930	2950	2950	2950	2950	0
95	20240802	192300	252443930	2950	2950	2950	2950	0
96	20240802	192200	252443930	2950	2950	2950	2950	0
97	20240802	192100	252443930	2950	2950	2950	2950	0
98	20240802	192000	252443930	2950	2950	2950	2950	0
99	20240802	191900	252443930	2950	2950	2950	2950	0
100	20240802	191800	252443930	2950	2950	2950	2950	0
101	20240802	191700	252443930	2950	2950	2950	2950	0
102	20240802	191600	252443930	2950	2950	2950	2950	0
103	20240802	191500	252443930	2950	2950	2950	2950	0
104	20240802	191400	252443930	2950	2950	2950	2950	0
105	20240802	191300	252443930	2950	2950	2950	2950	0
106	20240802	191200	252443930	2950	2950	2950	2950	0
107	20240802	191100	252443930	2950	2950	2950	2950	0
108	20240802	191000	252443930	2950	2950	2950	2950	0
109	20240802	190900	252443930	2950	2950	2950	2950	0
110	20240802	190800	252443930	2950	2950	2950	2950	0
111	20240802	190700	252443930	2950	2950	2950	2950	0
112	20240802	190600	252443930	2950	2950	2950	2950	0
113	20240802	190500	252443930	2950	2950	2950	2950	0
114	20240802	190400	252443930	2950	2950	2950	2950	0
115	20240802	190300	252443930	2950	2950	2950	2950	0
116	20240802	190200	252443930	2950	2950	2950	2950	0
117	20240802	190100	252443930	2950	2950	2950	2950	0
118	20240802	190000	252443930	2950	2950	2950	2950	0
119	20240802	185900	252443930	2950	2950	2950	2950	0
120	20240802	185800	252443930	2950	2950	2950	2950	0
121	20240802	185700	252443930	2950	2950	2950	2950	0
122	20240802	185600	252443930	2950	2950	2950	2950	276
123	20240802	185500	252443930	2950	2950	2950	2950	0
124	20240802	185400	252443930	2950	2950	2950	2950	0
125	20240802	185300	252443930	2950	2950	2950	2950	0
126	20240802	185200	252443930	2950	2950	2950	2950	0
127	20240802	185100	252443930	2950	2950	2950	2950	0
128	20240802	185000	252443930	2950	2950	2950	2950	0
129	20240802	184900	252443930	2950	2950	2950	2950	0
130	20240802	184800	252443930	2950	2950	2950	2950	0
131	20240802	184700	252443930	2950	2950	2950	2950	0
132	20240802	184600	252443930	2950	2950	2950	2950	0
133	20240802	184500	252443930	2950	2950	2950	2950	0
134	20240802	184400	252443930	2950	2950	2950	2950	0
135	20240802	184300	252443930	2950	2950	2950	2950	0
136	20240802	184200	252443930	2950	2950	2950	2950	0
137	20240802	184100	252443930	2950	2950	2950	2950	0
138	20240802	184000	252443930	2950	2950	2950	2950	0
139	20240802	183900	252443930	2950	2950	2950	2950	0
140	20240802	183800	252443930	2950	2950	2950	2950	0
141	20240802	183700	252443930	2950	2950	2950	2950	0
142	20240802	183600	252443930	2950	2950	2950	2950	0
143	20240802	183500	252443930	2950	2950	2950	2950	0
144	20240802	183400	252443930	2950	2950	2950	2950	0
145	20240802	183300	252443930	2950	2950	2950	2950	0
146	20240802	183200	252443930	2950	2950	2950	2950	0
147	20240802	183100	252443930	2950	2950	2950	2950	0
148	20240802	183000	252443930	2950	2950	2950	2950	0
149	20240802	182900	252443930	2950	2950	2950	2950	0
150	20240802	182800	252443930	2950	2950	2950	2950	0
151	20240802	182700	252443930	2950	2950	2950	2950	0
152	20240802	182600	252443930	2950	2950	2950	2950	276
153	20240802	182500	252443930	2950	2950	2950	2950	0
154	20240802	182400	252443930	2950	2950	2950	2950	0
155	20240802	182300	252443930	2950	2950	2950	2950	0
156	20240802	182200	252443930	2950	2950	2950	2950	0
157	20240802	182100	252443930	2950	2950	2950	2950	0
158	20240802	182000	252443930	2950	2950	2950	2950	0
159	20240802	181900	252443930	2950	2950	2950	2950	0
160	20240802	181800	252443930	2950	2950	2950	2950	0
161	20240802	181700	252443930	2950	2950	2950	2950	0
162	20240802	181600	252443930	2950	2950	2950	2950	0
163	20240802	181500	252443930	2950	2950	2950	2950	0
164	20240802	181400	252443930	2950	2950	2950	2950	0
165	20240802	181300	252443930	2950	2950	2950	2950	0
166	20240802	181200	252443930	2950	2950	2950	2950	0
167	20240802	181100	252443930	2950	2950	2950	2950	0
168	20240802	181000	252443930	2950	2950	2950	2950	0
169	20240802	180900	252443930	2950	2950	2950	2950	0
170	20240802	180800	252443930	2950	2950	2950	2950	0
171	20240802	180700	252443930	2950	2950	2950	2950	0
172	20240802	180600	252443930	2950	2950	2950	2950	0
173	20240802	180500	252443930	2950	2950	2950	2950	0
174	20240802	180400	252443930	2950	2950	2950	2950	0
175	20240802	180300	252443930	2950	2950	2950	2950	0
176	20240802	180200	252443930	2950	2950	2950	2950	0
177	20240802	180100	252443930	2950	2950	2950	2950	0
178	20240802	180000	252443930	2950	2950	2950	2950	0
179	20240802	175900	252443930	2950	2950	2950	2950	0
180	20240802	175800	252443930	2950	2950	2950	2950	0
181	20240802	175700	252443930	2950	2950	2950	2950	0
182	20240802	175600	252443930	2950	2950	2950	2950	276
183	20240802	175500	252443930	2950	2950	2950	2950	0
184	20240802	175400	252443930	2950	2950	2950	2950	0
185	20240802	175300	252443930	2950	2950	2950	2950	0
186	20240802	175200	252443930	2950	2950	2950	2950	0
187	20240802	175100	252443930	2950	2950	2950	2950	0
188	20240802	175000	252443930	2950	2950	2950	2950	0
189	20240802	174900	252443930	2950	2950	2950	2950	0
190	20240802	174800	252443930	2950	2950	2950	2950	0
191	20240802	174700	252443930	2950	2950	2950	2950	0
192	20240802	174600	252443930	2950	2950	2950	2950	0
193	20240802	174500	252443930	2950	2950	2950	2950	0
194	20240802	174400	252443930	2950	2950	2950	2950	0
195	20240802	174300	252443930	2950	2950	2950	2950	0
196	20240802	174200	252443930	2950	2950	2950	2950	0
197	20240802	174100	252443930	2950	2950	2950	2950	0
198	20240802	174000	252443930	2950	2950	2950	2950	0
199	20240802	173900	252443930	2950	2950	2950	2950	0
200	20240802	173800	252443930	2950	2950	2950	2950	0
201	20240802	173700	252443930	2950	2950	2950	2950	0
202	20240802	173600	252443930	2950	2950	2950	2950	0
203	20240802	173500	252443930	2950	2950	2950	2950	0
204	20240802	173400	252443930	2950	2950	2950	2950	0
205	20240802	173300	252443930	2950	2950	2950	2950	0
206	20240802	173200	252443930	2950	2950	2950	2950	0
207	20240802	173100	252443930	2950	2950	2950	2950	0
208	20240802	173000	252443930	2950	2950	2950	2950	0
209	20240802	172900	252443930	2950	2950	2950	2950	0
210	20240802	172800	252443930	2950	2950	2950	2950	0
211	20240802	172700	252443930	2950	2950	2950	2950	0
212	20240802	172600	252443930	2950	2950	2950	2950	276
213	20240802	172500	252443930	2950	2950	2950	2950	0
214	20240802	172400	252443930	2950	2950	2950	2950	0
215	20240802	172300	252443930	2950	2950	2950	2950	0
216	20240802	172200	252443930	2950	2950	2950	2950	0
217	20240802	172100	252443930	2950	2950	2950	2950	0
218	20240802	172000	252443930	2950	2950	2950	2950	0
219	20240802	171900	252443930	2950	2950	2950	2950	0
220	20240802	171800	252443930	2950	2950	2950	2950	0
221	20240802	171700	252443930	2950	2950	2950	2950	0
222	20240802	171600	252443930	2950	2950	2950	2950	0
223	20240802	171500	252443930	2950	2950	2950	2950	0
224	20240802	171400	252443930	2950	2950	2950	2950	0
225	20240802	171300	252443930	2950	2950	2950	2950	0
226	20240802	171200	252443930	2950	2950	2950	2950	0
227	20240802	171100	252443930	2950	2950	2950	2950	0
228	20240802	171000	252443930	2950	2950	2950	2950	0
229	20240802	170900	252443930	2950	2950	2950	2950	0
230	20240802	170800	252443930	2950	2950	2950	2950	0
231	20240802	170700	252443930	2950	2950	2950	2950	0
232	20240802	170600	252443930	2950	2950	2950	2950	0
233	20240802	170500	252443930	2950	2950	2950	2950	0
234	20240802	170400	252443930	2950	2950	2950	2950	0
235	20240802	170300	252443930	2950	2950	2950	2950	0
236	20240802	170200	252443930	2950	2950	2950	2950	0
237	20240802	170100	252443930	2950	2950	2950	2950	0
238	20240802	170000	252443930	2950	2950	2950	2950	0
239	20240802	165900	252443930	2950	2950	2950	2950	0
240	20240802	165800	252443930	2950	2950	2950	2950	0
241	20240802	165700	252443930	2950	2950	2950	2950	0
242	20240802	165600	252443930	2950	2950	2950	2950	276
243	20240802	165500	252443930	2950	2950	2950	2950	0
244	20240802	165400	252443930	2950	2950	2950	2950	0
245	20240802	165300	252443930	2950	2950	2950	2950	0
246	20240802	165200	252443930	2950	2950	2950	2950	0
247	20240802	165100	252443930	2950	2950	2950	2950	0
248	20240802	165000	252443930	2950	2950	2950	2950	0
249	20240802	164900	252443930	2950	2950	2950	2950	0
250	20240802	164800	252443930	2950	2950	2950	2950	0
251	20240802	164700	252443930	2950	2950	2950	2950	0
252	20240802	164600	252443930	2950	2950	2950	2950	0
253	20240802	164500	252443930	2950	2950	2950	2950	0
254	20240802	164400	252443930	2950	2950	2950	2950	0
255	20240802	164300	252443930	2950	2950	2950	2950	0
256	20240802	164200	252443930	2950	2950	2950	2950	0
257	20240802	164100	252443930	2950	2950	2950	2950	0
258	20240802	164000	252443930	2950	2950	2950	2950	0
259	20240802	163900	252443930	2950	2950	2950	2950	0
260	20240802	163800	252443930	2950	2950	2950	2950	0
261	20240802	163700	252443930	2950	2950	2950	2950	0
262	20240802	163600	252443930	2950	2950	2950	2950	0
263	20240802	163500	252443930	2950	2950	2950	2950	0
264	20240802	163400	252443930	2950	2950	2950	2950	0
265	20240802	163300	252443930	2950	2950	2950	2950	0
266	20240802	163200	252443930	2950	2950	2950	2950	0
267	20240802	163100	252443930	2950	2950	2950	2950	0
268	20240802	163000	252443930	2950	2950	2950	2950	0
269	20240802	162900	252443930	2950	2950	2950	2950	0
270	20240802	162800	252443930	2950	2950	2950	2950	0
271	20240802	162700	252443930	2950	2950	2950	2950	0
272	20240802	162600	252443930	2950	2950	2950	2950	276
273	20240802	162500	252443930	2950	2950	2950	2950	0
274	20240802	162400	252443930	2950	2950	2950	2950	0
275	20240802	162300	252443930	2950	2950	2950	2950	0
276	20240802	162200	252443930	2950	2950	2950	2950	0
277	20240802	162100	252443930	2950	2950	2950	2950	0
278	20240802	162000	252443930	2950	2950	2950	2950	0
279	20240802	161900	252443930	2950	2950	2950	2950	0
280	20240802	161800	252443930	2950	2950	2950	2950	0
281	20240802	161700	252443930	2950	2950	2950	2950	0
282	20240802	161600	252443930	2950	2950	2950	2950	0
283	20240802	161500	252443930	2950	2950	2950	2950	0
284	20240802	161400	252443930	2950	2950	2950	2950	0
285	20240802	161300	252443930	2950	2950	2950	2950	0
286	20240802	161200	252443930	2950	2950	2950	2950	0
287	20240802	161100	252443930	2950	2950	2950	2950	0
288	20240802	161000	252443930	2950	2950	2950	2950	0
289	20240802	160900	252443930	2950	2950	2950	2950	0
290	20240802	160800	252443930	2950	2950	2950	2950	0
291	20240802	160700	252443930	2950	2950	2950	2950	0
292	20240802	160600	252443930	2950	2950	2950	2950	0
293	20240802	160500	252443930	2950	2950	2950	2950	0
294	20240802	160400	252443930	2950	2950	2950	2950	0
295	20240802	160300	252443930	2950	2950	2950	2950	0
296	20240802	160200	252443930	2950	2950	2950	2950	0
297	20240802	160100	252443930	2950	2950	2950	2950	0
298	20240802	160000	252443930	2950	2950	2950	2950	0
299	20240802	155900	252443930	2950	2950	2950	2950	0
300	20240802	155800	252443930	2950	2950	2950	2950	0
301	20240802	155700	252443930	2950	2950	2950	2950	0
302	20240802	155600	252443930	2950	2950	2950	2950	276
303	20240802	155500	252443930	2950	2950	2950	2950	0
304	20240802	155400	252443930	2950	2950	2950	2950	0
305	20240802	155300	252443930	2950	2950	2950	2950	0
306	20240802	155200	252443930	2950	2950	2950	2950	0
307	20240802	155100	252443930	2950	2950	2950	2950	0
308	20240802	155000	252443930	2950	2950	2950	2950	0
309	20240802	154900	252443930	2950	2950	2950	2950	0
310	20240802	154800	252443930	2950	2950	2950	2950	0
311	20240802	154700	252443930	2950	2950	2950	2950	0
312	20240802	154600	252443930	2950	2950	2950	2950	0
313	20240802	154500	252443930	2950	2950	2950	2950	0
314	20240802	154400	252443930	2950	2950	2950	2950	0
315	20240802	154300	252443930	2950	2950	2950	2950	0
316	20240802	154200	252443930	2950	2950	2950	2950	0
317	20240802	154100	252443930	2950	2950	2950	2950	0
318	20240802	154000	252443930	2950	2950	2950	2950	0
319	20240802	153900	252443930	2950	2950	2950	2950	0
320	20240802	153800	252443930	2950	2950	2950	2950	0
321	20240802	153700	252443930	2950	2950	2950	2950	0
322	20240802	153600	252443930	2950	2950	2950	2950	0
323	20240802	153500	252443930	2950	2950	2950	2950	0
324	20240802	153400	252443930	2950	2950	2950	2950	0
325	20240802	153300	252443930	2950	2950	2950	2950	0
326	20240802	153200	252443930	2950	2950	2950	2950	0
327	20240802	153100	252443930	2950	2950	2950	2950	0
328	20240802	153000	252443930	2950	2950	2950	2950	276
329	20240802	152900	251629730	2950	2950	2950	2950	0
330	20240802	152800	251629730	2950	2950	2950	2950	0
331	20240802	152700	251629730	2950	2950	2950	2950	0
332	20240802	152600	251629730	2950	2950	2950	2950	0
333	20240802	152500	251629730	2950	2950	2950	2950	0
334	20240802	152400	251629730	2950	2950	2950	2950	0
335	20240802	152300	251629730	2950	2950	2950	2950	0
336	20240802	152200	251629730	2950	2950	2950	2950	0
337	20240802	152100	251629730	2950	2950	2950	2950	0
338	20240802	152000	251629730	2950	2950	2950	2950	0
339	20240802	151900	251629730	2950	2950	2950	2950	1
340	20240802	151800	251626780	2930	2930	2930	2930	236
341	20240802	151700	250935300	2930	2935	2935	2930	302
342	20240802	151600	250049585	2935	2935	2935	2935	203
343	20240802	151500	249453780	2950	2950	2950	2950	0
344	20240802	151400	249453780	2950	2950	2950	2950	0
345	20240802	151300	249453780	2950	2950	2950	2950	0
346	20240802	151200	249453780	2950	2950	2950	2950	10
347	20240802	151100	249424280	2935	2935	2935	2935	0
348	20240802	151000	249424280	2935	2935	2935	2935	90
349	20240802	150900	249160130	2935	2935	2935	2935	0
350	20240802	150800	249160130	2935	2935	2935	2935	0
351	20240802	150700	249160130	2935	2935	2935	2935	0
352	20240802	150600	249160130	2935	2935	2935	2935	0
353	20240802	150500	249160130	2935	2935	2935	2935	2
354	20240802	150400	249154260	2955	2955	2955	2955	0
355	20240802	150300	249154260	2955	2955	2955	2955	0
356	20240802	150200	249154260	2955	2955	2955	2955	0
357	20240802	150100	249154260	2955	2955	2955	2955	0
358	20240802	150000	249154260	2955	2955	2955	2955	1
359	20240802	145900	249151305	2935	2935	2935	2935	0
360	20240802	145800	249151305	2935	2935	2935	2935	47
361	20240802	145700	249013360	2935	2935	2935	2935	0
362	20240802	145600	249013360	2935	2935	2935	2935	100
363	20240802	145500	248719860	2935	2935	2935	2935	0
364	20240802	145400	248719860	2935	2935	2935	2935	1
365	20240802	145300	248716925	2935	2940	2940	2935	151
366	20240802	145200	248273735	2945	2945	2945	2945	0
367	20240802	145100	248273735	2945	2945	2945	2945	0
368	20240802	145000	248273735	2945	2945	2945	2945	29
369	20240802	144900	248188330	2945	2945	2945	2945	2
370	20240802	144800	248182440	2925	2925	2925	2925	0
371	20240802	144700	248182440	2925	2925	2925	2925	0
372	20240802	144600	248182440	2925	2925	2925	2925	146
373	20240802	144500	247755390	2925	2925	2925	2925	493
374	20240802	144400	246313365	2920	2925	2925	2920	4908
375	20240802	144300	231971600	2930	2930	2930	2930	207
376	20240802	144200	231365090	2950	2950	2950	2950	77
377	20240802	144100	231137940	2950	2950	2950	2950	0
378	20240802	144000	231137940	2950	2950	2950	2950	0
379	20240802	143900	231137940	2950	2950	2950	2950	10
380	20240802	143800	231108440	2955	2955	2955	2955	0
381	20240802	143700	231108440	2955	2955	2955	2955	29
382	20240802	143600	231022745	2935	2930	2935	2930	463
383	20240802	143500	229665690	2930	2930	2930	2930	300
384	20240802	143400	228786690	2925	2930	2935	2925	1316
385	20240802	143300	224932460	2930	2935	2935	2930	72
386	20240802	143200	224721245	2935	2940	2940	2935	1004
387	20240802	143100	221774320	2945	2945	2945	2945	0
388	20240802	143000	221774320	2945	2945	2945	2945	0
389	20240802	142900	221774320	2945	2945	2945	2945	23
390	20240802	142800	221706585	2945	2945	2945	2945	5
391	20240802	142700	221691860	2945	2945	2945	2945	0
392	20240802	142600	221691860	2945	2945	2945	2945	1
393	20240802	142500	221688915	2945	2945	2945	2945	2
394	20240802	142400	221683025	2945	2945	2945	2945	300
395	20240802	142300	220799525	2940	2940	2940	2940	245
396	20240802	142200	220079225	2935	2940	2940	2935	278
397	20240802	142100	219262100	2935	2935	2935	2935	183
398	20240802	142000	218724995	2935	2940	2940	2935	928
399	20240802	141900	216000735	2945	2945	2945	2945	0
400	20240802	141800	216000735	2945	2945	2945	2945	62
401	20240802	141700	215818145	2950	2950	2950	2950	275
402	20240802	141600	215006895	2950	2945	2950	2945	180
403	20240802	141500	214476095	2945	2945	2945	2945	4
404	20240802	141400	214464315	2950	2950	2950	2950	0
405	20240802	141300	214464315	2950	2950	2950	2950	1
406	20240802	141200	214461365	2950	2950	2950	2950	0
407	20240802	141100	214461365	2950	2950	2950	2950	0
408	20240802	141000	214461365	2950	2950	2950	2950	4
409	20240802	140900	214449565	2950	2950	2950	2950	5
410	20240802	140800	214434815	2950	2950	2950	2950	0
411	20240802	140700	214434815	2950	2950	2950	2950	0
412	20240802	140600	214434815	2950	2950	2950	2950	0
413	20240802	140500	214434815	2950	2950	2950	2950	30
414	20240802	140400	214346315	2935	2935	2935	2935	0
415	20240802	140300	214346315	2935	2935	2935	2935	0
416	20240802	140200	214346315	2935	2935	2935	2935	0
417	20240802	140100	214346315	2935	2935	2935	2935	0
418	20240802	140000	214346315	2935	2935	2935	2935	0
419	20240802	135900	214346315	2935	2935	2935	2935	0
420	20240802	135800	214346315	2935	2940	2940	2935	577
421	20240802	135700	212650475	2955	2955	2955	2955	8
422	20240802	135600	212626835	2955	2950	2955	2950	3
423	20240802	135500	212617980	2950	2950	2950	2950	1
424	20240802	135400	212615030	2950	2950	2950	2950	1399
425	20240802	135300	208487980	2950	2950	2950	2950	0
426	20240802	135200	208487980	2950	2950	2950	2950	0
427	20240802	135100	208487980	2950	2950	2950	2950	0
428	20240802	135000	208487980	2950	2950	2950	2950	0
429	20240802	134900	208487980	2950	2960	2960	2950	6
430	20240802	134800	208470270	2950	2950	2950	2950	0
431	20240802	134700	208470270	2950	2950	2950	2950	99
432	20240802	134600	208178220	2950	2950	2950	2950	0
433	20240802	134500	208178220	2950	2950	2950	2950	0
434	20240802	134400	208178220	2950	2950	2950	2950	0
435	20240802	134300	208178220	2950	2950	2950	2950	0
436	20240802	134200	208178220	2950	2950	2950	2950	5
437	20240802	134100	208163470	2950	2950	2950	2950	0
438	20240802	134000	208163470	2950	2950	2950	2950	120
439	20240802	133900	207809470	2950	2950	2950	2950	40
440	20240802	133800	207691470	2955	2955	2955	2955	0
441	20240802	133700	207691470	2955	2955	2955	2955	2
442	20240802	133600	207685560	2940	2940	2940	2940	50
443	20240802	133500	207538560	2940	2940	2940	2940	0
444	20240802	133400	207538560	2940	2940	2940	2940	0
445	20240802	133300	207538560	2940	2940	2940	2940	0
446	20240802	133200	207538560	2940	2940	2940	2940	0
447	20240802	133100	207538560	2940	2940	2940	2940	188
448	20240802	133000	206985840	2940	2950	2950	2940	164
449	20240802	132900	206502815	2950	2950	2950	2950	0
450	20240802	132800	206502815	2950	2950	2950	2950	300
451	20240802	132700	205617815	2950	2950	2950	2950	60
452	20240802	132600	205440815	2950	2950	2950	2950	0
453	20240802	132500	205440815	2950	2955	2955	2950	1920
454	20240802	132400	199775290	2955	2955	2955	2955	0
455	20240802	132300	199775290	2955	2955	2955	2955	140
456	20240802	132200	199361590	2955	2965	2965	2955	2147
457	20240802	132100	193015075	2965	2965	2965	2965	0
458	20240802	132000	193015075	2965	2965	2965	2965	0
459	20240802	131900	193015075	2965	2965	2965	2965	10
460	20240802	131800	192985425	2965	2965	2965	2965	221
461	20240802	131700	192330160	2965	2965	2965	2965	0
462	20240802	131600	192330160	2965	2965	2965	2965	100
463	20240802	131500	192033660	2965	2965	2965	2965	5
464	20240802	131400	192018835	2965	2965	2965	2965	0
465	20240802	131300	192018835	2965	2965	2965	2965	0
466	20240802	131200	192018835	2965	2965	2965	2965	0
467	20240802	131100	192018835	2965	2965	2965	2965	0
468	20240802	131000	192018835	2965	2965	2965	2965	0
469	20240802	130900	192018835	2965	2965	2965	2965	0
470	20240802	130800	192018835	2965	2970	2970	2965	833
471	20240802	130700	189546680	2975	2975	2975	2975	79
472	20240802	130600	189311655	2975	2975	2975	2975	2921
473	20240802	130500	180621680	2975	2975	2975	2975	1425
474	20240802	130400	176382305	2975	2975	2975	2975	652
475	20240802	130300	174442605	2980	2980	2980	2980	0
476	20240802	130200	174442605	2980	2980	2980	2980	9924
477	20240802	130100	144869085	2980	2980	2980	2980	0
478	20240802	130000	144869085	2980	2980	2980	2980	0
479	20240802	125900	144869085	2980	2985	2985	2980	142
480	20240802	125800	144445600	2985	2985	2985	2985	39
481	20240802	125700	144329185	2995	2995	2995	2995	0
482	20240802	125600	144329185	2995	2995	2995	2995	0
483	20240802	125500	144329185	2995	2995	2995	2995	0
484	20240802	125400	144329185	2995	2995	2995	2995	0
485	20240802	125300	144329185	2995	2995	2995	2995	5
486	20240802	125200	144314210	2995	2995	2995	2995	0
487	20240802	125100	144314210	2995	2995	2995	2995	0
488	20240802	125000	144314210	2995	2995	2995	2995	2
489	20240802	124900	144308220	2975	2975	2975	2975	0
490	20240802	124800	144308220	2975	2975	2975	2975	0
491	20240802	124700	144308220	2975	2975	2975	2975	0
492	20240802	124600	144308220	2975	2975	2975	2975	0
493	20240802	124500	144308220	2975	2975	2975	2975	0
494	20240802	124400	144308220	2975	2975	2975	2975	0
495	20240802	124300	144308220	2975	2975	2975	2975	0
496	20240802	124200	144308220	2975	2980	2985	2950	7589
497	20240802	124100	121837570	2980	2980	2980	2980	363
498	20240802	124000	120755830	2980	2980	2980	2980	0
499	20240802	123900	120755830	2980	2980	2980	2980	0
500	20240802	123800	120755830	2980	2985	2985	2970	1492
501	20240802	123700	116322965	2970	2975	2975	2970	733
502	20240802	123600	114144845	2980	3000	3000	2980	5176
503	20240802	123500	98683445	3000	3005	3005	3000	2000
504	20240802	123400	92682625	3010	3010	3010	3010	0
505	20240802	123300	92682625	3010	3010	3010	3010	0
506	20240802	123200	92682625	3010	3010	3010	3010	0
507	20240802	123100	92682625	3010	3010	3010	3010	0
508	20240802	123000	92682625	3010	3010	3010	3010	0
509	20240802	122900	92682625	3010	3010	3010	3010	0
510	20240802	122800	92682625	3010	3010	3010	3010	0
511	20240802	122700	92682625	3010	3010	3010	3010	33
512	20240802	122600	92583295	3005	3010	3010	3005	11000
513	20240802	122500	59520880	3010	3010	3010	3010	20
514	20240802	122400	59460680	3010	3010	3010	3010	0
515	20240802	122300	59460680	3010	3010	3010	3010	0
516	20240802	122200	59460680	3010	3010	3010	3010	0
517	20240802	122100	59460680	3010	3010	3010	3010	0
518	20240802	122000	59460680	3010	3010	3010	3010	0
519	20240802	121900	59460680	3010	3010	3010	3010	3
520	20240802	121800	59451650	3010	3010	3010	3010	0
521	20240802	121700	59451650	3010	3010	3010	3010	0
522	20240802	121600	59451650	3010	3010	3010	3010	0
523	20240802	121500	59451650	3010	3010	3010	3010	0
524	20240802	121400	59451650	3010	3010	3010	3010	0
525	20240802	121300	59451650	3010	3010	3010	3010	0
526	20240802	121200	59451650	3010	3010	3010	3010	0
527	20240802	121100	59451650	3010	3010	3010	3010	50
528	20240802	121000	59301150	3010	3010	3010	3010	0
529	20240802	120900	59301150	3010	3010	3010	3010	0
530	20240802	120800	59301150	3010	3010	3010	3010	0
531	20240802	120700	59301150	3010	3010	3010	3010	2
532	20240802	120600	59295130	3035	3035	3035	3035	0
533	20240802	120500	59295130	3035	3035	3035	3035	0
534	20240802	120400	59295130	3035	3035	3035	3035	0
535	20240802	120300	59295130	3035	3035	3035	3035	0
536	20240802	120200	59295130	3035	3010	3035	3010	51
537	20240802	120100	59141595	3010	3010	3010	3010	0
538	20240802	120000	59141595	3010	3010	3010	3010	0
539	20240802	115900	59141595	3010	3010	3010	3010	564
540	20240802	115800	57443955	3015	3015	3015	3015	0
541	20240802	115700	57443955	3015	3015	3015	3015	200
542	20240802	115600	56840955	3015	3015	3015	3015	0
543	20240802	115500	56840955	3015	3015	3015	3015	0
544	20240802	115400	56840955	3015	3015	3015	3015	0
545	20240802	115300	56840955	3015	3015	3015	3015	85
546	20240802	115200	56584680	3015	3015	3015	3015	300
547	20240802	115100	55680180	3005	3005	3005	3005	440
548	20240802	115000	54357980	3005	3005	3005	3005	0
549	20240802	114900	54357980	3005	3005	3005	3005	0
550	20240802	114800	54357980	3005	3005	3005	3005	1
551	20240802	114700	54354975	3005	3005	3005	3005	0
552	20240802	114600	54354975	3005	3005	3005	3005	0
553	20240802	114500	54354975	3005	3005	3005	3005	0
554	20240802	114400	54354975	3005	3005	3005	3005	598
555	20240802	114300	52557985	3030	3030	3030	3030	0
556	20240802	114200	52557985	3030	3030	3030	3030	0
557	20240802	114100	52557985	3030	3005	3030	3005	196
558	20240802	114000	51968755	3010	3010	3010	3010	0
559	20240802	113900	51968755	3010	3010	3010	3010	0
560	20240802	113800	51968755	3010	3015	3015	3010	1027
561	20240802	113700	48877440	3035	3035	3035	3035	0
562	20240802	113600	48877440	3035	3035	3035	3035	0
563	20240802	113500	48877440	3035	3035	3035	3035	0
564	20240802	113400	48877440	3035	3035	3035	3035	0
565	20240802	113300	48877440	3035	3035	3035	3035	0
566	20240802	113200	48877440	3035	3035	3035	3035	0
567	20240802	113100	48877440	3035	3035	3035	3035	0
568	20240802	113000	48877440	3035	3035	3035	3035	0
569	20240802	112900	48877440	3035	3035	3035	3035	0
570	20240802	112800	48877440	3035	3035	3035	3035	0
571	20240802	112700	48877440	3035	3035	3035	3035	0
572	20240802	112600	48877440	3035	3035	3035	3035	0
573	20240802	112500	48877440	3035	3035	3035	3035	0
574	20240802	112400	48877440	3035	3035	3035	3035	0
575	20240802	112300	48877440	3035	3035	3035	3035	0
576	20240802	112200	48877440	3035	3035	3035	3035	0
577	20240802	112100	48877440	3035	3035	3035	3035	0
578	20240802	112000	48877440	3035	3035	3035	3035	0
579	20240802	111900	48877440	3035	3035	3035	3035	0
580	20240802	111800	48877440	3035	3035	3035	3035	0
581	20240802	111700	48877440	3035	3035	3035	3035	0
582	20240802	111600	48877440	3035	3035	3035	3035	0
583	20240802	111500	48877440	3035	3035	3035	3035	0
584	20240802	111400	48877440	3035	3035	3035	3035	0
585	20240802	111300	48877440	3035	3035	3035	3035	0
586	20240802	111200	48877440	3035	3030	3035	3030	1476
587	20240802	111100	44398315	3035	3035	3035	3035	0
588	20240802	111000	44398315	3035	3035	3035	3035	0
589	20240802	110900	44398315	3035	3035	3035	3035	0
590	20240802	110800	44398315	3035	3035	3035	3035	0
591	20240802	110700	44398315	3035	3035	3035	3035	1
592	20240802	110600	44395280	3015	3015	3015	3015	0
593	20240802	110500	44395280	3015	3015	3015	3015	1
594	20240802	110400	44392265	3015	3015	3015	3015	0
595	20240802	110300	44392265	3015	3015	3015	3015	0
596	20240802	110200	44392265	3015	3015	3015	3015	0
597	20240802	110100	44392265	3015	3015	3015	3015	0
598	20240802	110000	44392265	3015	3015	3015	3015	0
599	20240802	105900	44392265	3015	3015	3015	3015	0
600	20240802	105800	44392265	3015	3015	3015	3015	1
601	20240802	105700	44389250	3010	3010	3010	3010	0
602	20240802	105600	44389250	3010	3010	3010	3010	0
603	20240802	105500	44389250	3010	3010	3010	3010	0
604	20240802	105400	44389250	3010	3010	3010	3010	0
605	20240802	105300	44389250	3010	3010	3010	3010	0
606	20240802	105200	44389250	3010	3010	3010	3010	0
607	20240802	105100	44389250	3010	3010	3010	3010	0
608	20240802	105000	44389250	3010	3010	3010	3010	0
609	20240802	104900	44389250	3010	3010	3010	3010	0
610	20240802	104800	44389250	3010	3010	3010	3010	0
611	20240802	104700	44389250	3010	3010	3010	3010	0
612	20240802	104600	44389250	3010	3010	3010	3010	0
613	20240802	104500	44389250	3010	3010	3010	3010	389
614	20240802	104400	43218360	3010	3010	3010	3010	0
615	20240802	104300	43218360	3010	3010	3010	3010	0
616	20240802	104200	43218360	3010	3010	3010	3010	0
617	20240802	104100	43218360	3010	3010	3010	3010	0
618	20240802	104000	43218360	3010	3020	3020	3010	1399
619	20240802	103900	39001790	3020	3020	3020	3020	0
620	20240802	103800	39001790	3020	3020	3020	3020	0
621	20240802	103700	39001790	3020	3025	3025	3020	2640
622	20240802	103600	31018410	3025	3025	3025	3025	0
623	20240802	103500	31018410	3025	3025	3025	3025	0
624	20240802	103400	31018410	3025	3025	3025	3025	432
625	20240802	103300	29711610	3030	3030	3030	3030	827
626	20240802	103200	27205800	3030	3030	3030	3030	0
627	20240802	103100	27205800	3030	3030	3030	3030	0
628	20240802	103000	27205800	3030	3030	3030	3030	0
629	20240802	102900	27205800	3030	3030	3030	3030	0
630	20240802	102800	27205800	3030	3030	3030	3030	176
631	20240802	102700	26672520	3030	3030	3030	3030	0
632	20240802	102600	26672520	3030	3030	3030	3030	0
633	20240802	102500	26672520	3030	3030	3030	3030	100
634	20240802	102400	26369520	3030	3030	3030	3030	0
635	20240802	102300	26369520	3030	3030	3030	3030	0
636	20240802	102200	26369520	3030	3030	3030	3030	660
637	20240802	102100	24369720	3030	3030	3030	3030	0
638	20240802	102000	24369720	3030	3050	3050	3030	176
639	20240802	101900	23836240	3050	3050	3050	3050	0
640	20240802	101800	23836240	3050	3050	3050	3050	0
641	20240802	101700	23836240	3050	3050	3050	3050	1
642	20240802	101600	23833190	3030	3030	3030	3030	0
643	20240802	101500	23833190	3030	3030	3030	3030	80
644	20240802	101400	23590790	3030	3030	3030	3030	35
645	20240802	101300	23484740	3030	3030	3030	3030	0
646	20240802	101200	23484740	3030	3030	3030	3030	0
647	20240802	101100	23484740	3030	3030	3030	3030	0
648	20240802	101000	23484740	3030	3030	3030	3030	0
649	20240802	100900	23484740	3030	3030	3030	3030	594
650	20240802	100800	21684920	3030	3030	3030	3030	0
651	20240802	100700	21684920	3030	3030	3030	3030	0
652	20240802	100600	21684920	3030	3030	3030	3030	0
653	20240802	100500	21684920	3030	3030	3030	3030	0
654	20240802	100400	21684920	3030	3030	3030	3030	0
655	20240802	100300	21684920	3030	3030	3030	3030	0
656	20240802	100200	21684920	3030	3030	3030	3030	0
657	20240802	100100	21684920	3030	3030	3030	3030	700
658	20240802	100000	19563920	3050	3050	3050	3050	0
659	20240802	095900	19563920	3050	3050	3050	3050	85
660	20240802	095800	19304670	3050	3050	3050	3050	1
661	20240802	095700	19301620	3050	3050	3050	3050	0
662	20240802	095600	19301620	3050	3050	3050	3050	0
663	20240802	095500	19301620	3050	3050	3050	3050	0
664	20240802	095400	19301620	3050	3035	3050	3035	2
665	20240802	095300	19295535	3030	3030	3030	3030	0
666	20240802	095200	19295535	3030	3030	3030	3030	0
667	20240802	095100	19295535	3030	3030	3030	3030	0
668	20240802	095000	19295535	3030	3030	3030	3030	0
669	20240802	094900	19295535	3030	3030	3030	3030	0
670	20240802	094800	19295535	3030	3030	3030	3030	0
671	20240802	094700	19295535	3030	3030	3030	3030	200
672	20240802	094600	18689535	3030	3030	3030	3030	38
673	20240802	094500	18574395	3030	3030	3030	3030	0
674	20240802	094400	18574395	3030	3030	3030	3030	0
675	20240802	094300	18574395	3030	3035	3035	3030	320
676	20240802	094200	17604005	3035	3035	3035	3035	0
677	20240802	094100	17604005	3035	3035	3035	3035	303
678	20240802	094000	16684400	3035	3035	3035	3035	200
679	20240802	093900	16077400	3030	3030	3030	3030	47
680	20240802	093800	15934990	3035	3035	3035	3035	0
681	20240802	093700	15934990	3035	3035	3035	3035	1
682	20240802	093600	15931955	3030	3030	3030	3030	0
683	20240802	093500	15931955	3030	3030	3030	3030	1
684	20240802	093400	15928925	3030	3030	3030	3030	0
685	20240802	093300	15928925	3030	3030	3030	3030	0
686	20240802	093200	15928925	3030	3030	3030	3030	0
687	20240802	093100	15928925	3030	3030	3030	3030	0
688	20240802	093000	15928925	3030	3030	3030	3030	46
689	20240802	092900	15789545	3030	3030	3030	3030	0
690	20240802	092800	15789545	3030	3030	3030	3030	0
691	20240802	092700	15789545	3030	3030	3030	3030	0
692	20240802	092600	15789545	3030	3030	3030	3030	4
693	20240802	092500	15777425	3030	3030	3030	3030	0
694	20240802	092400	15777425	3030	3030	3030	3030	153
695	20240802	092300	15313835	3030	3030	3030	3030	0
696	20240802	092200	15313835	3030	3030	3030	3030	0
697	20240802	092100	15313835	3030	3030	3030	3030	3
698	20240802	092000	15304745	3040	3040	3040	3040	0
699	20240802	091900	15304745	3040	3040	3040	3040	0
700	20240802	091800	15304745	3040	3040	3040	3040	0
701	20240802	091700	15304745	3040	3040	3040	3040	1
702	20240802	091600	15301705	3040	3040	3040	3040	0
703	20240802	091500	15301705	3040	3040	3040	3040	265
704	20240802	091400	14496105	3040	3040	3040	3040	20
705	20240802	091300	14435305	3045	3045	3045	3045	0
706	20240802	091200	14435305	3045	3045	3045	3045	65
707	20240802	091100	14237380	3045	3025	3045	3025	186
708	20240802	091000	13674690	3050	3050	3050	3050	6
709	20240802	090900	13656390	3050	3025	3050	3015	1303
710	20240802	090800	9716990	3060	3060	3060	3060	0
711	20240802	090700	9716990	3060	3060	3060	3060	0
712	20240802	090600	9716990	3060	3060	3060	3060	0
713	20240802	090500	9716990	3060	3060	3060	3060	0
714	20240802	090400	9716990	3060	3060	3060	3060	0
715	20240802	090300	9716990	3060	3030	3060	3030	2660
716	20240802	090200	1657130	3025	3025	3025	3025	0
717	20240802	090100	1657130	3025	3045	3045	3025	304
718	20240802	090000	737430	3050	3060	3060	3050	241