KissMeData/348030/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211200	175320180	5040	5040	5040	5040	370
3	20240802	211100	175320180	5040	5040	5040	5040	0
4	20240802	211000	175320180	5040	5040	5040	5040	0
5	20240802	210900	175320180	5040	5040	5040	5040	0
6	20240802	210800	175320180	5040	5040	5040	5040	0
7	20240802	210700	175320180	5040	5040	5040	5040	0
8	20240802	210600	175320180	5040	5040	5040	5040	0
9	20240802	210500	175320180	5040	5040	5040	5040	0
10	20240802	210400	175320180	5040	5040	5040	5040	0
11	20240802	210300	175320180	5040	5040	5040	5040	0
12	20240802	210200	175320180	5040	5040	5040	5040	0
13	20240802	210100	175320180	5040	5040	5040	5040	0
14	20240802	210000	175320180	5040	5040	5040	5040	0
15	20240802	205900	175320180	5040	5040	5040	5040	0
16	20240802	205800	175320180	5040	5040	5040	5040	0
17	20240802	205700	175320180	5040	5040	5040	5040	0
18	20240802	205600	175320180	5040	5040	5040	5040	0
19	20240802	205500	175320180	5040	5040	5040	5040	0
20	20240802	205400	175320180	5040	5040	5040	5040	0
21	20240802	205300	175320180	5040	5040	5040	5040	0
22	20240802	205200	175320180	5040	5040	5040	5040	0
23	20240802	205100	175320180	5040	5040	5040	5040	0
24	20240802	205000	175320180	5040	5040	5040	5040	0
25	20240802	204900	175320180	5040	5040	5040	5040	0
26	20240802	204800	175320180	5040	5040	5040	5040	0
27	20240802	204700	175320180	5040	5040	5040	5040	0
28	20240802	204600	175320180	5040	5040	5040	5040	0
29	20240802	204500	175320180	5040	5040	5040	5040	0
30	20240802	204400	175320180	5040	5040	5040	5040	0
31	20240802	204300	175320180	5040	5040	5040	5040	0
32	20240802	204200	175320180	5040	5040	5040	5040	370
33	20240802	204100	175320180	5040	5040	5040	5040	0
34	20240802	204000	175320180	5040	5040	5040	5040	0
35	20240802	203900	175320180	5040	5040	5040	5040	0
36	20240802	203800	175320180	5040	5040	5040	5040	0
37	20240802	203700	175320180	5040	5040	5040	5040	0
38	20240802	203600	175320180	5040	5040	5040	5040	0
39	20240802	203500	175320180	5040	5040	5040	5040	0
40	20240802	203400	175320180	5040	5040	5040	5040	0
41	20240802	203300	175320180	5040	5040	5040	5040	0
42	20240802	203200	175320180	5040	5040	5040	5040	0
43	20240802	203100	175320180	5040	5040	5040	5040	0
44	20240802	203000	175320180	5040	5040	5040	5040	0
45	20240802	202900	175320180	5040	5040	5040	5040	0
46	20240802	202800	175320180	5040	5040	5040	5040	0
47	20240802	202700	175320180	5040	5040	5040	5040	0
48	20240802	202600	175320180	5040	5040	5040	5040	0
49	20240802	202500	175320180	5040	5040	5040	5040	0
50	20240802	202400	175320180	5040	5040	5040	5040	0
51	20240802	202300	175320180	5040	5040	5040	5040	0
52	20240802	202200	175320180	5040	5040	5040	5040	0
53	20240802	202100	175320180	5040	5040	5040	5040	0
54	20240802	202000	175320180	5040	5040	5040	5040	0
55	20240802	201900	175320180	5040	5040	5040	5040	0
56	20240802	201800	175320180	5040	5040	5040	5040	0
57	20240802	201700	175320180	5040	5040	5040	5040	0
58	20240802	201600	175320180	5040	5040	5040	5040	0
59	20240802	201500	175320180	5040	5040	5040	5040	0
60	20240802	201400	175320180	5040	5040	5040	5040	0
61	20240802	201300	175320180	5040	5040	5040	5040	0
62	20240802	201200	175320180	5040	5040	5040	5040	370
63	20240802	201100	175320180	5040	5040	5040	5040	0
64	20240802	201000	175320180	5040	5040	5040	5040	0
65	20240802	200900	175320180	5040	5040	5040	5040	0
66	20240802	200800	175320180	5040	5040	5040	5040	0
67	20240802	200700	175320180	5040	5040	5040	5040	0
68	20240802	200600	175320180	5040	5040	5040	5040	0
69	20240802	200500	175320180	5040	5040	5040	5040	0
70	20240802	200400	175320180	5040	5040	5040	5040	0
71	20240802	200300	175320180	5040	5040	5040	5040	0
72	20240802	200200	175320180	5040	5040	5040	5040	0
73	20240802	200100	175320180	5040	5040	5040	5040	0
74	20240802	200000	175320180	5040	5040	5040	5040	0
75	20240802	195900	175320180	5040	5040	5040	5040	0
76	20240802	195800	175320180	5040	5040	5040	5040	0
77	20240802	195700	175320180	5040	5040	5040	5040	0
78	20240802	195600	175320180	5040	5040	5040	5040	0
79	20240802	195500	175320180	5040	5040	5040	5040	0
80	20240802	195400	175320180	5040	5040	5040	5040	0
81	20240802	195300	175320180	5040	5040	5040	5040	0
82	20240802	195200	175320180	5040	5040	5040	5040	0
83	20240802	195100	175320180	5040	5040	5040	5040	0
84	20240802	195000	175320180	5040	5040	5040	5040	0
85	20240802	194900	175320180	5040	5040	5040	5040	0
86	20240802	194800	175320180	5040	5040	5040	5040	0
87	20240802	194700	175320180	5040	5040	5040	5040	0
88	20240802	194600	175320180	5040	5040	5040	5040	0
89	20240802	194500	175320180	5040	5040	5040	5040	0
90	20240802	194400	175320180	5040	5040	5040	5040	0
91	20240802	194300	175320180	5040	5040	5040	5040	0
92	20240802	194200	175320180	5040	5040	5040	5040	370
93	20240802	194100	175320180	5040	5040	5040	5040	0
94	20240802	194000	175320180	5040	5040	5040	5040	0
95	20240802	193900	175320180	5040	5040	5040	5040	0
96	20240802	193800	175320180	5040	5040	5040	5040	0
97	20240802	193700	175320180	5040	5040	5040	5040	0
98	20240802	193600	175320180	5040	5040	5040	5040	0
99	20240802	193500	175320180	5040	5040	5040	5040	0
100	20240802	193400	175320180	5040	5040	5040	5040	0
101	20240802	193300	175320180	5040	5040	5040	5040	0
102	20240802	193200	175320180	5040	5040	5040	5040	0
103	20240802	193100	175320180	5040	5040	5040	5040	0
104	20240802	193000	175320180	5040	5040	5040	5040	0
105	20240802	192900	175320180	5040	5040	5040	5040	0
106	20240802	192800	175320180	5040	5040	5040	5040	0
107	20240802	192700	175320180	5040	5040	5040	5040	0
108	20240802	192600	175320180	5040	5040	5040	5040	0
109	20240802	192500	175320180	5040	5040	5040	5040	0
110	20240802	192400	175320180	5040	5040	5040	5040	0
111	20240802	192300	175320180	5040	5040	5040	5040	0
112	20240802	192200	175320180	5040	5040	5040	5040	0
113	20240802	192100	175320180	5040	5040	5040	5040	0
114	20240802	192000	175320180	5040	5040	5040	5040	0
115	20240802	191900	175320180	5040	5040	5040	5040	0
116	20240802	191800	175320180	5040	5040	5040	5040	0
117	20240802	191700	175320180	5040	5040	5040	5040	0
118	20240802	191600	175320180	5040	5040	5040	5040	0
119	20240802	191500	175320180	5040	5040	5040	5040	0
120	20240802	191400	175320180	5040	5040	5040	5040	0
121	20240802	191300	175320180	5040	5040	5040	5040	0
122	20240802	191200	175320180	5040	5040	5040	5040	370
123	20240802	191100	175320180	5040	5040	5040	5040	0
124	20240802	191000	175320180	5040	5040	5040	5040	0
125	20240802	190900	175320180	5040	5040	5040	5040	0
126	20240802	190800	175320180	5040	5040	5040	5040	0
127	20240802	190700	175320180	5040	5040	5040	5040	0
128	20240802	190600	175320180	5040	5040	5040	5040	0
129	20240802	190500	175320180	5040	5040	5040	5040	0
130	20240802	190400	175320180	5040	5040	5040	5040	0
131	20240802	190300	175320180	5040	5040	5040	5040	0
132	20240802	190200	175320180	5040	5040	5040	5040	0
133	20240802	190100	175320180	5040	5040	5040	5040	0
134	20240802	190000	175320180	5040	5040	5040	5040	0
135	20240802	185900	175320180	5040	5040	5040	5040	0
136	20240802	185800	175320180	5040	5040	5040	5040	0
137	20240802	185700	175320180	5040	5040	5040	5040	0
138	20240802	185600	175320180	5040	5040	5040	5040	0
139	20240802	185500	175320180	5040	5040	5040	5040	0
140	20240802	185400	175320180	5040	5040	5040	5040	0
141	20240802	185300	175320180	5040	5040	5040	5040	0
142	20240802	185200	175320180	5040	5040	5040	5040	0
143	20240802	185100	175320180	5040	5040	5040	5040	0
144	20240802	185000	175320180	5040	5040	5040	5040	0
145	20240802	184900	175320180	5040	5040	5040	5040	0
146	20240802	184800	175320180	5040	5040	5040	5040	0
147	20240802	184700	175320180	5040	5040	5040	5040	0
148	20240802	184600	175320180	5040	5040	5040	5040	0
149	20240802	184500	175320180	5040	5040	5040	5040	0
150	20240802	184400	175320180	5040	5040	5040	5040	0
151	20240802	184300	175320180	5040	5040	5040	5040	0
152	20240802	184200	175320180	5040	5040	5040	5040	370
153	20240802	184100	175320180	5040	5040	5040	5040	0
154	20240802	184000	175320180	5040	5040	5040	5040	0
155	20240802	183900	175320180	5040	5040	5040	5040	0
156	20240802	183800	175320180	5040	5040	5040	5040	0
157	20240802	183700	175320180	5040	5040	5040	5040	0
158	20240802	183600	175320180	5040	5040	5040	5040	0
159	20240802	183500	175320180	5040	5040	5040	5040	0
160	20240802	183400	175320180	5040	5040	5040	5040	0
161	20240802	183300	175320180	5040	5040	5040	5040	0
162	20240802	183200	175320180	5040	5040	5040	5040	0
163	20240802	183100	175320180	5040	5040	5040	5040	0
164	20240802	183000	175320180	5040	5040	5040	5040	0
165	20240802	182900	175320180	5040	5040	5040	5040	0
166	20240802	182800	175320180	5040	5040	5040	5040	0
167	20240802	182700	175320180	5040	5040	5040	5040	0
168	20240802	182600	175320180	5040	5040	5040	5040	0
169	20240802	182500	175320180	5040	5040	5040	5040	0
170	20240802	182400	175320180	5040	5040	5040	5040	0
171	20240802	182300	175320180	5040	5040	5040	5040	0
172	20240802	182200	175320180	5040	5040	5040	5040	0
173	20240802	182100	175320180	5040	5040	5040	5040	0
174	20240802	182000	175320180	5040	5040	5040	5040	0
175	20240802	181900	175320180	5040	5040	5040	5040	0
176	20240802	181800	175320180	5040	5040	5040	5040	0
177	20240802	181700	175320180	5040	5040	5040	5040	0
178	20240802	181600	175320180	5040	5040	5040	5040	0
179	20240802	181500	175320180	5040	5040	5040	5040	0
180	20240802	181400	175320180	5040	5040	5040	5040	0
181	20240802	181300	175320180	5040	5040	5040	5040	0
182	20240802	181200	175320180	5040	5040	5040	5040	370
183	20240802	181100	175320180	5040	5040	5040	5040	0
184	20240802	181000	175320180	5040	5040	5040	5040	0
185	20240802	180900	175320180	5040	5040	5040	5040	0
186	20240802	180800	175320180	5040	5040	5040	5040	0
187	20240802	180700	175320180	5040	5040	5040	5040	0
188	20240802	180600	175320180	5040	5040	5040	5040	0
189	20240802	180500	175320180	5040	5040	5040	5040	0
190	20240802	180400	175320180	5040	5040	5040	5040	0
191	20240802	180300	175320180	5040	5040	5040	5040	0
192	20240802	180200	175320180	5040	5040	5040	5040	0
193	20240802	180100	175320180	5040	5040	5040	5040	0
194	20240802	180000	175320180	5040	5040	5040	5040	0
195	20240802	175900	175320180	5040	5040	5040	5040	0
196	20240802	175800	175320180	5040	5040	5040	5040	0
197	20240802	175700	175320180	5040	5040	5040	5040	0
198	20240802	175600	175320180	5040	5040	5040	5040	0
199	20240802	175500	175320180	5040	5040	5040	5040	0
200	20240802	175400	175320180	5040	5040	5040	5040	0
201	20240802	175300	175320180	5040	5040	5040	5040	0
202	20240802	175200	175320180	5040	5040	5040	5040	0
203	20240802	175100	175320180	5040	5040	5040	5040	0
204	20240802	175000	175320180	5040	5040	5040	5040	0
205	20240802	174900	175320180	5040	5040	5040	5040	0
206	20240802	174800	175320180	5040	5040	5040	5040	0
207	20240802	174700	175320180	5040	5040	5040	5040	0
208	20240802	174600	175320180	5040	5040	5040	5040	0
209	20240802	174500	175320180	5040	5040	5040	5040	0
210	20240802	174400	175320180	5040	5040	5040	5040	0
211	20240802	174300	175320180	5040	5040	5040	5040	0
212	20240802	174200	175320180	5040	5040	5040	5040	370
213	20240802	174100	175320180	5040	5040	5040	5040	0
214	20240802	174000	175320180	5040	5040	5040	5040	0
215	20240802	173900	175320180	5040	5040	5040	5040	0
216	20240802	173800	175320180	5040	5040	5040	5040	0
217	20240802	173700	175320180	5040	5040	5040	5040	0
218	20240802	173600	175320180	5040	5040	5040	5040	0
219	20240802	173500	175320180	5040	5040	5040	5040	0
220	20240802	173400	175320180	5040	5040	5040	5040	0
221	20240802	173300	175320180	5040	5040	5040	5040	0
222	20240802	173200	175320180	5040	5040	5040	5040	0
223	20240802	173100	175320180	5040	5040	5040	5040	0
224	20240802	173000	175320180	5040	5040	5040	5040	0
225	20240802	172900	175320180	5040	5040	5040	5040	0
226	20240802	172800	175320180	5040	5040	5040	5040	0
227	20240802	172700	175320180	5040	5040	5040	5040	0
228	20240802	172600	175320180	5040	5040	5040	5040	0
229	20240802	172500	175320180	5040	5040	5040	5040	0
230	20240802	172400	175320180	5040	5040	5040	5040	0
231	20240802	172300	175320180	5040	5040	5040	5040	0
232	20240802	172200	175320180	5040	5040	5040	5040	0
233	20240802	172100	175320180	5040	5040	5040	5040	0
234	20240802	172000	175320180	5040	5040	5040	5040	0
235	20240802	171900	175320180	5040	5040	5040	5040	0
236	20240802	171800	175320180	5040	5040	5040	5040	0
237	20240802	171700	175320180	5040	5040	5040	5040	0
238	20240802	171600	175320180	5040	5040	5040	5040	0
239	20240802	171500	175320180	5040	5040	5040	5040	0
240	20240802	171400	175320180	5040	5040	5040	5040	0
241	20240802	171300	175320180	5040	5040	5040	5040	0
242	20240802	171200	175320180	5040	5040	5040	5040	370
243	20240802	171100	175320180	5040	5040	5040	5040	0
244	20240802	171000	175320180	5040	5040	5040	5040	0
245	20240802	170900	175320180	5040	5040	5040	5040	0
246	20240802	170800	175320180	5040	5040	5040	5040	0
247	20240802	170700	175320180	5040	5040	5040	5040	0
248	20240802	170600	175320180	5040	5040	5040	5040	0
249	20240802	170500	175320180	5040	5040	5040	5040	0
250	20240802	170400	175320180	5040	5040	5040	5040	0
251	20240802	170300	175320180	5040	5040	5040	5040	0
252	20240802	170200	175320180	5040	5040	5040	5040	0
253	20240802	170100	175320180	5040	5040	5040	5040	0
254	20240802	170000	175320180	5040	5040	5040	5040	0
255	20240802	165900	175320180	5040	5040	5040	5040	0
256	20240802	165800	175320180	5040	5040	5040	5040	0
257	20240802	165700	175320180	5040	5040	5040	5040	0
258	20240802	165600	175320180	5040	5040	5040	5040	0
259	20240802	165500	175320180	5040	5040	5040	5040	0
260	20240802	165400	175320180	5040	5040	5040	5040	0
261	20240802	165300	175320180	5040	5040	5040	5040	0
262	20240802	165200	175320180	5040	5040	5040	5040	0
263	20240802	165100	175320180	5040	5040	5040	5040	0
264	20240802	165000	175320180	5040	5040	5040	5040	0
265	20240802	164900	175320180	5040	5040	5040	5040	0
266	20240802	164800	175320180	5040	5040	5040	5040	0
267	20240802	164700	175320180	5040	5040	5040	5040	0
268	20240802	164600	175320180	5040	5040	5040	5040	0
269	20240802	164500	175320180	5040	5040	5040	5040	0
270	20240802	164400	175320180	5040	5040	5040	5040	0
271	20240802	164300	175320180	5040	5040	5040	5040	0
272	20240802	164200	175320180	5040	5040	5040	5040	370
273	20240802	164100	175320180	5040	5040	5040	5040	0
274	20240802	164000	175320180	5040	5040	5040	5040	0
275	20240802	163900	175320180	5040	5040	5040	5040	0
276	20240802	163800	175320180	5040	5040	5040	5040	0
277	20240802	163700	175320180	5040	5040	5040	5040	0
278	20240802	163600	175320180	5040	5040	5040	5040	0
279	20240802	163500	175320180	5040	5040	5040	5040	0
280	20240802	163400	175320180	5040	5040	5040	5040	0
281	20240802	163300	175320180	5040	5040	5040	5040	0
282	20240802	163200	175320180	5040	5040	5040	5040	0
283	20240802	163100	175320180	5040	5040	5040	5040	0
284	20240802	163000	175320180	5040	5040	5040	5040	0
285	20240802	162900	175320180	5040	5040	5040	5040	0
286	20240802	162800	175320180	5040	5040	5040	5040	0
287	20240802	162700	175320180	5040	5040	5040	5040	0
288	20240802	162600	175320180	5040	5040	5040	5040	0
289	20240802	162500	175320180	5040	5040	5040	5040	0
290	20240802	162400	175320180	5040	5040	5040	5040	0
291	20240802	162300	175320180	5040	5040	5040	5040	0
292	20240802	162200	175320180	5040	5040	5040	5040	0
293	20240802	162100	175320180	5040	5040	5040	5040	0
294	20240802	162000	175320180	5040	5040	5040	5040	0
295	20240802	161900	175320180	5040	5040	5040	5040	0
296	20240802	161800	175320180	5040	5040	5040	5040	0
297	20240802	161700	175320180	5040	5040	5040	5040	0
298	20240802	161600	175320180	5040	5040	5040	5040	0
299	20240802	161500	175320180	5040	5040	5040	5040	0
300	20240802	161400	175320180	5040	5040	5040	5040	0
301	20240802	161300	175320180	5040	5040	5040	5040	0
302	20240802	161200	175320180	5040	5040	5040	5040	370
303	20240802	161100	175320180	5040	5040	5040	5040	0
304	20240802	161000	175320180	5040	5040	5040	5040	0
305	20240802	160900	175320180	5040	5040	5040	5040	0
306	20240802	160800	175320180	5040	5040	5040	5040	0
307	20240802	160700	175320180	5040	5040	5040	5040	0
308	20240802	160600	175320180	5040	5040	5040	5040	0
309	20240802	160500	175320180	5040	5040	5040	5040	0
310	20240802	160400	175320180	5040	5040	5040	5040	0
311	20240802	160300	175320180	5040	5040	5040	5040	0
312	20240802	160200	175320180	5040	5040	5040	5040	0
313	20240802	160100	175320180	5040	5040	5040	5040	0
314	20240802	160000	175320180	5040	5040	5040	5040	0
315	20240802	155900	175320180	5040	5040	5040	5040	0
316	20240802	155800	175320180	5040	5040	5040	5040	0
317	20240802	155700	175320180	5040	5040	5040	5040	0
318	20240802	155600	175320180	5040	5040	5040	5040	0
319	20240802	155500	175320180	5040	5040	5040	5040	0
320	20240802	155400	175320180	5040	5040	5040	5040	0
321	20240802	155300	175320180	5040	5040	5040	5040	0
322	20240802	155200	175320180	5040	5040	5040	5040	0
323	20240802	155100	175320180	5040	5040	5040	5040	0
324	20240802	155000	175320180	5040	5040	5040	5040	0
325	20240802	154900	175320180	5040	5040	5040	5040	0
326	20240802	154800	175320180	5040	5040	5040	5040	0
327	20240802	154700	175320180	5040	5040	5040	5040	0
328	20240802	154600	175320180	5040	5040	5040	5040	0
329	20240802	154500	175320180	5040	5040	5040	5040	0
330	20240802	154400	175320180	5040	5040	5040	5040	0
331	20240802	154300	175320180	5040	5040	5040	5040	0
332	20240802	154200	175320180	5040	5040	5040	5040	370
333	20240802	154100	175320180	5040	5040	5040	5040	0
334	20240802	154000	175320180	5040	5040	5040	5040	0
335	20240802	153900	175320180	5040	5040	5040	5040	0
336	20240802	153800	175320180	5040	5040	5040	5040	0
337	20240802	153700	175320180	5040	5040	5040	5040	0
338	20240802	153600	175320180	5040	5040	5040	5040	0
339	20240802	153500	175320180	5040	5040	5040	5040	0
340	20240802	153400	175320180	5040	5040	5040	5040	0
341	20240802	153300	175320180	5040	5040	5040	5040	0
342	20240802	153200	175320180	5040	5040	5040	5040	0
343	20240802	153100	175320180	5040	5040	5040	5040	0
344	20240802	153000	175320180	5040	5040	5040	5040	370
345	20240802	152900	173455380	5030	5030	5030	5030	0
346	20240802	152800	173455380	5030	5030	5030	5030	0
347	20240802	152700	173455380	5030	5030	5030	5030	0
348	20240802	152600	173455380	5030	5030	5030	5030	0
349	20240802	152500	173455380	5030	5030	5030	5030	0
350	20240802	152400	173455380	5030	5030	5030	5030	0
351	20240802	152300	173455380	5030	5030	5030	5030	0
352	20240802	152200	173455380	5030	5030	5030	5030	0
353	20240802	152100	173455380	5030	5030	5030	5030	0
354	20240802	152000	173455380	5030	5030	5030	5030	0
355	20240802	151900	173455380	5030	5030	5030	5030	9
356	20240802	151800	173410110	5060	5060	5060	5060	0
357	20240802	151700	173410110	5060	5060	5060	5060	19
358	20240802	151600	173313970	5060	5060	5060	5060	1
359	20240802	151500	173308910	5030	5050	5050	5030	6
360	20240802	151400	173278710	5040	5040	5040	5040	0
361	20240802	151300	173278710	5040	5030	5040	5030	124
362	20240802	151200	172653760	5040	5030	5040	5030	131
363	20240802	151100	171994590	5040	5040	5040	5040	0
364	20240802	151000	171994590	5040	5030	5040	5030	154
365	20240802	150900	171219510	5010	5010	5010	5010	50
366	20240802	150800	170969010	5010	5010	5010	5010	1
367	20240802	150700	170964000	5010	5010	5010	5010	0
368	20240802	150600	170964000	5010	5020	5020	5010	305
369	20240802	150500	169434070	5020	5030	5030	5020	303
370	20240802	150400	167911960	5020	5030	5030	5020	100
371	20240802	150300	167409910	5030	5030	5030	5030	0
372	20240802	150200	167409910	5030	5030	5030	5030	2000
373	20240802	150100	157349910	5030	5040	5040	5030	78
374	20240802	150000	156957070	5050	5060	5060	5050	116
375	20240802	145900	156370670	5050	5050	5050	5050	0
376	20240802	145800	156370670	5050	5050	5050	5050	95
377	20240802	145700	155890920	5050	5050	5050	5050	0
378	20240802	145600	155890920	5050	5050	5050	5050	0
379	20240802	145500	155890920	5050	5050	5050	5050	0
380	20240802	145400	155890920	5050	5050	5050	5050	0
381	20240802	145300	155890920	5050	5050	5050	5050	0
382	20240802	145200	155890920	5050	5050	5050	5050	0
383	20240802	145100	155890920	5050	5030	5050	5030	32
384	20240802	145000	155729340	5050	5050	5050	5050	0
385	20240802	144900	155729340	5050	5040	5050	5030	1169
386	20240802	144800	149835340	5030	5040	5040	5030	51
387	20240802	144700	149578310	5040	5040	5040	5040	104
388	20240802	144600	149054150	5030	5030	5030	5030	8
389	20240802	144500	149013910	5040	5040	5040	5040	0
390	20240802	144400	149013910	5040	5040	5040	5040	0
391	20240802	144300	149013910	5040	5040	5040	5040	4
392	20240802	144200	148993750	5040	5040	5040	5040	17
393	20240802	144100	148908070	5040	5040	5040	5040	46
394	20240802	144000	148676230	5040	5040	5040	5040	8
395	20240802	143900	148635910	5030	5030	5030	5030	37
396	20240802	143800	148449800	5020	5020	5020	5020	6
397	20240802	143700	148419680	5030	5040	5040	5030	31
398	20240802	143600	148263650	5040	5040	5040	5040	97
399	20240802	143500	147774770	5040	5040	5040	5040	0
400	20240802	143400	147774770	5040	5040	5040	5040	29
401	20240802	143300	147628610	5040	5030	5040	5030	93
402	20240802	143200	147160590	5040	5040	5040	5040	50
403	20240802	143100	146908590	5050	5040	5050	5040	2
404	20240802	143000	146898500	5030	5050	5050	5030	400
405	20240802	142900	144883960	5050	5050	5050	5050	10
406	20240802	142800	144833460	5050	5050	5050	5050	50
407	20240802	142700	144580960	5050	5050	5050	5050	38
408	20240802	142600	144389060	5050	5060	5060	5050	14
409	20240802	142500	144318340	5050	5050	5050	5050	0
410	20240802	142400	144318340	5050	5050	5050	5050	0
411	20240802	142300	144318340	5050	5050	5050	5050	20
412	20240802	142200	144217340	5050	5050	5050	5050	28
413	20240802	142100	144075940	5050	5050	5050	5050	0
414	20240802	142000	144075940	5050	5050	5050	5050	71
415	20240802	141900	143717390	5060	5060	5060	5060	0
416	20240802	141800	143717390	5060	5060	5060	5060	0
417	20240802	141700	143717390	5060	5060	5060	5060	0
418	20240802	141600	143717390	5060	5060	5060	5060	100
419	20240802	141500	143211390	5070	5070	5070	5070	0
420	20240802	141400	143211390	5070	5070	5070	5070	0
421	20240802	141300	143211390	5070	5070	5070	5070	0
422	20240802	141200	143211390	5070	5070	5070	5070	0
423	20240802	141100	143211390	5070	5070	5070	5070	0
424	20240802	141000	143211390	5070	5070	5070	5070	0
425	20240802	140900	143211390	5070	5060	5070	5040	1472
426	20240802	140800	135780310	5060	5070	5070	5060	546
427	20240802	140700	133013770	5070	5070	5070	5070	0
428	20240802	140600	133013770	5070	5080	5080	5070	156
429	20240802	140500	132222650	5080	5080	5080	5080	50
430	20240802	140400	131968650	5080	5080	5080	5080	0
431	20240802	140300	131968650	5080	5080	5080	5080	105
432	20240802	140200	131435250	5080	5080	5080	5080	0
433	20240802	140100	131435250	5080	5080	5080	5080	0
434	20240802	140000	131435250	5080	5080	5080	5080	20
435	20240802	135900	131333650	5080	5080	5080	5080	168
436	20240802	135800	130480210	5080	5080	5080	5080	83
437	20240802	135700	130058570	5080	5080	5080	5080	217
438	20240802	135600	128956210	5080	5080	5080	5080	100
439	20240802	135500	128448210	5090	5090	5090	5090	145
440	20240802	135400	127710160	5090	5090	5090	5090	20
441	20240802	135300	127608360	5090	5100	5100	5090	1124
442	20240802	135200	121885020	5110	5110	5110	5110	193
443	20240802	135100	120898790	5110	5110	5110	5110	222
444	20240802	135000	119764370	5120	5120	5120	5120	101
445	20240802	134900	119247250	5130	5130	5130	5130	0
446	20240802	134800	119247250	5130	5130	5130	5130	0
447	20240802	134700	119247250	5130	5130	5130	5130	100
448	20240802	134600	118734250	5140	5140	5140	5140	100
449	20240802	134500	118220250	5150	5150	5150	5150	0
450	20240802	134400	118220250	5150	5150	5150	5150	0
451	20240802	134300	118220250	5150	5150	5150	5150	0
452	20240802	134200	118220250	5150	5150	5150	5150	0
453	20240802	134100	118220250	5150	5150	5150	5150	0
454	20240802	134000	118220250	5150	5150	5150	5150	0
455	20240802	133900	118220250	5150	5150	5150	5150	0
456	20240802	133800	118220250	5150	5150	5150	5150	0
457	20240802	133700	118220250	5150	5150	5150	5150	0
458	20240802	133600	118220250	5150	5150	5150	5150	90
459	20240802	133500	117756750	5160	5160	5160	5160	0
460	20240802	133400	117756750	5160	5160	5160	5160	5
461	20240802	133300	117730950	5150	5150	5150	5150	10
462	20240802	133200	117679450	5160	5160	5160	5160	0
463	20240802	133100	117679450	5160	5160	5160	5160	0
464	20240802	133000	117679450	5160	5160	5160	5160	0
465	20240802	132900	117679450	5160	5160	5160	5160	0
466	20240802	132800	117679450	5160	5160	5160	5160	0
467	20240802	132700	117679450	5160	5160	5160	5160	0
468	20240802	132600	117679450	5160	5160	5160	5160	0
469	20240802	132500	117679450	5160	5160	5160	5160	0
470	20240802	132400	117679450	5160	5160	5160	5160	0
471	20240802	132300	117679450	5160	5160	5160	5160	0
472	20240802	132200	117679450	5160	5120	5160	5120	1000
473	20240802	132100	112526960	5090	5090	5090	5090	0
474	20240802	132000	112526960	5090	5090	5090	5090	0
475	20240802	131900	112526960	5090	5090	5090	5090	0
476	20240802	131800	112526960	5090	5090	5090	5090	0
477	20240802	131700	112526960	5090	5090	5090	5090	0
478	20240802	131600	112526960	5090	5090	5090	5090	58
479	20240802	131500	112231740	5090	5100	5100	5090	292
480	20240802	131400	110745190	5100	5120	5120	5100	524
481	20240802	131300	108068820	5120	5130	5130	5120	251
482	20240802	131200	106783150	5130	5130	5130	5130	0
483	20240802	131100	106783150	5130	5130	5130	5130	0
484	20240802	131000	106783150	5130	5130	5130	5130	55
485	20240802	130900	106501000	5140	5140	5140	5140	0
486	20240802	130800	106501000	5140	5140	5140	5140	0
487	20240802	130700	106501000	5140	5140	5140	5140	0
488	20240802	130600	106501000	5140	5140	5140	5140	100
489	20240802	130500	105987000	5140	5130	5150	5130	112
490	20240802	130400	105411320	5130	5130	5130	5130	0
491	20240802	130300	105411320	5130	5130	5130	5130	0
492	20240802	130200	105411320	5130	5130	5130	5130	59
493	20240802	130100	105108650	5130	5130	5130	5130	0
494	20240802	130000	105108650	5130	5130	5130	5130	0
495	20240802	125900	105108650	5130	5130	5130	5130	0
496	20240802	125800	105108650	5130	5130	5130	5130	0
497	20240802	125700	105108650	5130	5130	5130	5130	0
498	20240802	125600	105108650	5130	5130	5130	5130	0
499	20240802	125500	105108650	5130	5140	5140	5130	222
500	20240802	125400	103968850	5140	5140	5140	5140	0
501	20240802	125300	103968850	5140	5140	5140	5140	0
502	20240802	125200	103968850	5140	5140	5140	5140	0
503	20240802	125100	103968850	5140	5140	5140	5140	38
504	20240802	125000	103773530	5140	5140	5140	5140	0
505	20240802	124900	103773530	5140	5140	5140	5140	0
506	20240802	124800	103773530	5140	5140	5140	5140	0
507	20240802	124700	103773530	5140	5140	5140	5140	0
508	20240802	124600	103773530	5140	5140	5140	5140	0
509	20240802	124500	103773530	5140	5140	5140	5140	0
510	20240802	124400	103773530	5140	5140	5140	5140	233
511	20240802	124300	102575910	5130	5130	5130	5130	49
512	20240802	124200	102324540	5140	5140	5140	5140	0
513	20240802	124100	102324540	5140	5140	5140	5140	0
514	20240802	124000	102324540	5140	5140	5140	5140	0
515	20240802	123900	102324540	5140	5140	5140	5140	0
516	20240802	123800	102324540	5140	5140	5140	5140	0
517	20240802	123700	102324540	5140	5130	5140	5130	3
518	20240802	123600	102309140	5130	5130	5130	5130	10
519	20240802	123500	102257840	5090	5090	5090	5090	0
520	20240802	123400	102257840	5090	5090	5090	5090	0
521	20240802	123300	102257840	5090	5090	5090	5090	130
522	20240802	123200	101596140	5100	5140	5140	5100	47
523	20240802	123100	101355640	5140	5140	5140	5140	0
524	20240802	123000	101355640	5140	5100	5140	5100	3
525	20240802	122900	101340270	5090	5100	5100	5090	905
526	20240802	122800	96729770	5100	5130	5130	5100	3500
527	20240802	122700	78852100	5140	5150	5150	5140	386
528	20240802	122600	76866660	5150	5150	5150	5150	0
529	20240802	122500	76866660	5150	5150	5150	5150	12
530	20240802	122400	76804860	5150	5150	5150	5150	0
531	20240802	122300	76804860	5150	5150	5150	5150	0
532	20240802	122200	76804860	5150	5150	5150	5150	2
533	20240802	122100	76794560	5140	5140	5140	5140	0
534	20240802	122000	76794560	5140	5140	5140	5140	1
535	20240802	121900	76789420	5140	5140	5140	5140	306
536	20240802	121800	75216580	5140	5140	5140	5140	0
537	20240802	121700	75216580	5140	5140	5140	5140	2
538	20240802	121600	75206300	5140	5140	5140	5140	0
539	20240802	121500	75206300	5140	5140	5140	5140	0
540	20240802	121400	75206300	5140	5140	5140	5140	0
541	20240802	121300	75206300	5140	5140	5140	5140	0
542	20240802	121200	75206300	5140	5140	5140	5140	0
543	20240802	121100	75206300	5140	5150	5150	5140	150
544	20240802	121000	74434010	5160	5160	5160	5160	0
545	20240802	120900	74434010	5160	5160	5160	5160	0
546	20240802	120800	74434010	5160	5160	5160	5160	40
547	20240802	120700	74227610	5160	5160	5160	5160	0
548	20240802	120600	74227610	5160	5160	5160	5160	0
549	20240802	120500	74227610	5160	5160	5160	5160	0
550	20240802	120400	74227610	5160	5160	5160	5160	0
551	20240802	120300	74227610	5160	5160	5160	5160	0
552	20240802	120200	74227610	5160	5160	5160	5160	0
553	20240802	120100	74227610	5160	5160	5160	5160	0
554	20240802	120000	74227610	5160	5160	5160	5160	0
555	20240802	115900	74227610	5160	5160	5160	5160	0
556	20240802	115800	74227610	5160	5160	5160	5160	60
557	20240802	115700	73918010	5160	5160	5160	5160	0
558	20240802	115600	73918010	5160	5160	5160	5160	1
559	20240802	115500	73912850	5150	5150	5150	5150	500
560	20240802	115400	71337850	5160	5160	5160	5160	0
561	20240802	115300	71337850	5160	5160	5160	5160	0
562	20240802	115200	71337850	5160	5160	5160	5160	0
563	20240802	115100	71337850	5160	5170	5170	5160	166
564	20240802	115000	70481280	5170	5170	5170	5170	0
565	20240802	114900	70481280	5170	5180	5180	5170	151
566	20240802	114800	69700510	5190	5190	5190	5190	0
567	20240802	114700	69700510	5190	5190	5190	5190	0
568	20240802	114600	69700510	5190	5190	5190	5190	0
569	20240802	114500	69700510	5190	5190	5190	5190	0
570	20240802	114400	69700510	5190	5190	5190	5190	0
571	20240802	114300	69700510	5190	5190	5190	5190	0
572	20240802	114200	69700510	5190	5190	5190	5190	0
573	20240802	114100	69700510	5190	5190	5190	5190	0
574	20240802	114000	69700510	5190	5190	5190	5190	0
575	20240802	113900	69700510	5190	5190	5190	5190	0
576	20240802	113800	69700510	5190	5190	5190	5190	0
577	20240802	113700	69700510	5190	5190	5190	5190	0
578	20240802	113600	69700510	5190	5190	5190	5190	0
579	20240802	113500	69700510	5190	5190	5190	5190	0
580	20240802	113400	69700510	5190	5190	5190	5190	1
581	20240802	113300	69695320	5190	5190	5190	5190	0
582	20240802	113200	69695320	5190	5190	5190	5190	0
583	20240802	113100	69695320	5190	5190	5190	5190	0
584	20240802	113000	69695320	5190	5190	5190	5190	0
585	20240802	112900	69695320	5190	5190	5190	5190	1
586	20240802	112800	69690130	5190	5190	5190	5190	0
587	20240802	112700	69690130	5190	5190	5190	5190	0
588	20240802	112600	69690130	5190	5190	5190	5190	0
589	20240802	112500	69690130	5190	5190	5190	5190	1
590	20240802	112400	69684940	5190	5190	5190	5190	1
591	20240802	112300	69679750	5190	5190	5190	5190	1
592	20240802	112200	69674560	5190	5190	5190	5190	0
593	20240802	112100	69674560	5190	5190	5190	5190	0
594	20240802	112000	69674560	5190	5190	5190	5190	0
595	20240802	111900	69674560	5190	5190	5190	5190	0
596	20240802	111800	69674560	5190	5190	5190	5190	0
597	20240802	111700	69674560	5190	5190	5190	5190	0
598	20240802	111600	69674560	5190	5190	5190	5190	0
599	20240802	111500	69674560	5190	5190	5190	5190	0
600	20240802	111400	69674560	5190	5190	5190	5190	0
601	20240802	111300	69674560	5190	5190	5190	5190	0
602	20240802	111200	69674560	5190	5190	5190	5190	0
603	20240802	111100	69674560	5190	5190	5190	5190	0
604	20240802	111000	69674560	5190	5190	5190	5190	0
605	20240802	110900	69674560	5190	5190	5190	5190	0
606	20240802	110800	69674560	5190	5190	5190	5190	14
607	20240802	110700	69601900	5190	5190	5190	5190	0
608	20240802	110600	69601900	5190	5190	5190	5190	0
609	20240802	110500	69601900	5190	5190	5190	5190	25
610	20240802	110400	69472150	5190	5190	5190	5190	1
611	20240802	110300	69466960	5180	5160	5180	5160	36
612	20240802	110200	69280870	5170	5180	5180	5170	124
613	20240802	110100	68639760	5180	5180	5180	5180	46
614	20240802	110000	68401480	5180	5180	5180	5180	0
615	20240802	105900	68401480	5180	5180	5180	5180	0
616	20240802	105800	68401480	5180	5180	5180	5180	0
617	20240802	105700	68401480	5180	5180	5180	5180	0
618	20240802	105600	68401480	5180	5180	5180	5180	0
619	20240802	105500	68401480	5180	5180	5180	5180	0
620	20240802	105400	68401480	5180	5180	5180	5180	0
621	20240802	105300	68401480	5180	5180	5180	5180	0
622	20240802	105200	68401480	5180	5180	5180	5180	0
623	20240802	105100	68401480	5180	5180	5180	5180	0
624	20240802	105000	68401480	5180	5180	5180	5180	0
625	20240802	104900	68401480	5180	5180	5180	5180	0
626	20240802	104800	68401480	5180	5180	5180	5180	0
627	20240802	104700	68401480	5180	5180	5180	5180	0
628	20240802	104600	68401480	5180	5180	5180	5180	24
629	20240802	104500	68277160	5180	5180	5180	5180	0
630	20240802	104400	68277160	5180	5180	5180	5180	0
631	20240802	104300	68277160	5180	5180	5180	5180	0
632	20240802	104200	68277160	5180	5180	5180	5180	0
633	20240802	104100	68277160	5180	5180	5180	5180	0
634	20240802	104000	68277160	5180	5180	5180	5180	0
635	20240802	103900	68277160	5180	5180	5180	5180	30
636	20240802	103800	68121760	5200	5200	5200	5200	0
637	20240802	103700	68121760	5200	5200	5200	5200	0
638	20240802	103600	68121760	5200	5200	5200	5200	0
639	20240802	103500	68121760	5200	5200	5200	5200	0
640	20240802	103400	68121760	5200	5190	5200	5190	15
641	20240802	103300	68043780	5200	5200	5200	5200	0
642	20240802	103200	68043780	5200	5200	5200	5200	0
643	20240802	103100	68043780	5200	5200	5200	5200	30
644	20240802	103000	67887780	5200	5200	5200	5200	0
645	20240802	102900	67887780	5200	5200	5200	5200	33
646	20240802	102800	67716180	5200	5200	5200	5200	0
647	20240802	102700	67716180	5200	5200	5200	5200	0
648	20240802	102600	67716180	5200	5190	5200	5190	95
649	20240802	102500	67222190	5190	5190	5190	5190	0
650	20240802	102400	67222190	5190	5190	5190	5190	0
651	20240802	102300	67222190	5190	5190	5190	5190	0
652	20240802	102200	67222190	5190	5190	5190	5190	0
653	20240802	102100	67222190	5190	5190	5190	5190	2
654	20240802	102000	67211810	5200	5200	5200	5200	0
655	20240802	101900	67211810	5200	5200	5200	5200	19
656	20240802	101800	67113010	5200	5200	5200	5200	0
657	20240802	101700	67113010	5200	5230	5230	5200	1578
658	20240802	101600	58904820	5250	5250	5250	5250	0
659	20240802	101500	58904820	5250	5250	5250	5250	0
660	20240802	101400	58904820	5250	5230	5250	5230	8
661	20240802	101300	58862930	5220	5220	5220	5220	0
662	20240802	101200	58862930	5220	5220	5220	5220	0
663	20240802	101100	58862930	5220	5220	5220	5220	0
664	20240802	101000	58862930	5220	5220	5220	5220	19
665	20240802	100900	58763750	5250	5220	5250	5220	43
666	20240802	100800	58538870	5220	5220	5220	5220	0
667	20240802	100700	58538870	5220	5220	5220	5220	18
668	20240802	100600	58444910	5210	5210	5210	5210	0
669	20240802	100500	58444910	5210	5210	5210	5210	20
670	20240802	100400	58340710	5230	5230	5230	5230	0
671	20240802	100300	58340710	5230	5230	5230	5230	0
672	20240802	100200	58340710	5230	5230	5230	5230	0
673	20240802	100100	58340710	5230	5230	5230	5230	0
674	20240802	100000	58340710	5230	5230	5230	5230	120
675	20240802	095900	57713110	5230	5230	5230	5230	10
676	20240802	095800	57660810	5230	5220	5230	5220	4
677	20240802	095700	57639920	5200	5200	5200	5200	0
678	20240802	095600	57639920	5200	5240	5240	5200	5021
679	20240802	095500	31447540	5260	5260	5260	5260	4
680	20240802	095400	31426500	5280	5280	5280	5280	0
681	20240802	095300	31426500	5280	5280	5280	5280	0
682	20240802	095200	31426500	5280	5280	5280	5280	0
683	20240802	095100	31426500	5280	5270	5280	5270	5
684	20240802	095000	31400130	5270	5270	5270	5270	1
685	20240802	094900	31394860	5270	5270	5270	5270	4
686	20240802	094800	31373780	5250	5250	5250	5250	0
687	20240802	094700	31373780	5250	5250	5250	5250	0
688	20240802	094600	31373780	5250	5270	5270	5250	22
689	20240802	094500	31258240	5270	5270	5270	5270	0
690	20240802	094400	31258240	5270	5270	5270	5270	0
691	20240802	094300	31258240	5270	5270	5270	5270	0
692	20240802	094200	31258240	5270	5270	5270	5260	203
693	20240802	094100	30188510	5280	5280	5280	5280	0
694	20240802	094000	30188510	5280	5280	5280	5280	0
695	20240802	093900	30188510	5280	5260	5280	5260	10
696	20240802	093800	30135730	5300	5230	5300	5230	20
697	20240802	093700	30030860	5240	5230	5240	5230	16
698	20240802	093600	29947070	5240	5240	5240	5240	0
699	20240802	093500	29947070	5240	5240	5240	5240	11
700	20240802	093400	29889430	5240	5230	5240	5230	12
701	20240802	093300	29826560	5220	5220	5220	5220	89
702	20240802	093200	29361980	5230	5230	5230	5230	11
703	20240802	093100	29304450	5230	5230	5230	5230	0
704	20240802	093000	29304450	5230	5230	5230	5230	0
705	20240802	092900	29304450	5230	5230	5230	5230	0
706	20240802	092800	29304450	5230	5230	5230	5230	4
707	20240802	092700	29283530	5220	5220	5220	5220	1
708	20240802	092600	29278310	5220	5220	5220	5220	0
709	20240802	092500	29278310	5220	5220	5220	5220	0
710	20240802	092400	29278310	5220	5220	5220	5220	0
711	20240802	092300	29278310	5220	5220	5220	5220	0
712	20240802	092200	29278310	5220	5240	5240	5220	873
713	20240802	092100	24719560	5250	5260	5260	5250	113
714	20240802	092000	24126070	5270	5270	5270	5270	4
715	20240802	091900	24104990	5300	5300	5300	5300	0
716	20240802	091800	24104990	5300	5300	5300	5300	1
717	20240802	091700	24099690	5260	5260	5260	5260	0
718	20240802	091600	24099690	5260	5260	5260	5260	49
719	20240802	091500	23841950	5300	5300	5300	5300	1
720	20240802	091400	23836650	5260	5260	5260	5260	0
721	20240802	091300	23836650	5260	5260	5260	5260	2
722	20240802	091200	23826130	5300	5300	5300	5300	1
723	20240802	091100	23820830	5280	5270	5280	5270	10
724	20240802	091000	23768080	5290	5290	5290	5290	6
725	20240802	090900	23736340	5350	5300	5350	5300	190
726	20240802	090800	22729290	5400	5300	5400	5300	300
727	20240802	090700	21121340	5280	5280	5280	5280	0
728	20240802	090600	21121340	5280	5280	5280	5280	218
729	20240802	090500	19970300	5290	5290	5290	5290	0
730	20240802	090400	19970300	5290	5270	5290	5270	994
731	20240802	090300	14724060	5260	5250	5260	5250	1332
732	20240802	090200	7719470	5250	5250	5250	5250	50
733	20240802	090100	7456970	5250	5240	5250	5230	48
734	20240802	090000	7205000	5240	5240	5240	5240	1375