KissMeData/052600/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193100	173459540	4060	4060	4060	4060	283
3	20240802	193000	173459540	4060	4060	4060	4060	0
4	20240802	192900	173459540	4060	4060	4060	4060	0
5	20240802	192800	173459540	4060	4060	4060	4060	0
6	20240802	192700	173459540	4060	4060	4060	4060	0
7	20240802	192600	173459540	4060	4060	4060	4060	0
8	20240802	192500	173459540	4060	4060	4060	4060	0
9	20240802	192400	173459540	4060	4060	4060	4060	0
10	20240802	192300	173459540	4060	4060	4060	4060	0
11	20240802	192200	173459540	4060	4060	4060	4060	0
12	20240802	192100	173459540	4060	4060	4060	4060	0
13	20240802	192000	173459540	4060	4060	4060	4060	0
14	20240802	191900	173459540	4060	4060	4060	4060	0
15	20240802	191800	173459540	4060	4060	4060	4060	0
16	20240802	191700	173459540	4060	4060	4060	4060	0
17	20240802	191600	173459540	4060	4060	4060	4060	0
18	20240802	191500	173459540	4060	4060	4060	4060	0
19	20240802	191400	173459540	4060	4060	4060	4060	0
20	20240802	191300	173459540	4060	4060	4060	4060	0
21	20240802	191200	173459540	4060	4060	4060	4060	0
22	20240802	191100	173459540	4060	4060	4060	4060	0
23	20240802	191000	173459540	4060	4060	4060	4060	0
24	20240802	190900	173459540	4060	4060	4060	4060	0
25	20240802	190800	173459540	4060	4060	4060	4060	0
26	20240802	190700	173459540	4060	4060	4060	4060	0
27	20240802	190600	173459540	4060	4060	4060	4060	0
28	20240802	190500	173459540	4060	4060	4060	4060	0
29	20240802	190400	173459540	4060	4060	4060	4060	0
30	20240802	190300	173459540	4060	4060	4060	4060	0
31	20240802	190200	173459540	4060	4060	4060	4060	0
32	20240802	190100	173459540	4060	4060	4060	4060	283
33	20240802	190000	173459540	4060	4060	4060	4060	0
34	20240802	185900	173459540	4060	4060	4060	4060	0
35	20240802	185800	173459540	4060	4060	4060	4060	0
36	20240802	185700	173459540	4060	4060	4060	4060	0
37	20240802	185600	173459540	4060	4060	4060	4060	0
38	20240802	185500	173459540	4060	4060	4060	4060	0
39	20240802	185400	173459540	4060	4060	4060	4060	0
40	20240802	185300	173459540	4060	4060	4060	4060	0
41	20240802	185200	173459540	4060	4060	4060	4060	0
42	20240802	185100	173459540	4060	4060	4060	4060	0
43	20240802	185000	173459540	4060	4060	4060	4060	0
44	20240802	184900	173459540	4060	4060	4060	4060	0
45	20240802	184800	173459540	4060	4060	4060	4060	0
46	20240802	184700	173459540	4060	4060	4060	4060	0
47	20240802	184600	173459540	4060	4060	4060	4060	0
48	20240802	184500	173459540	4060	4060	4060	4060	0
49	20240802	184400	173459540	4060	4060	4060	4060	0
50	20240802	184300	173459540	4060	4060	4060	4060	0
51	20240802	184200	173459540	4060	4060	4060	4060	0
52	20240802	184100	173459540	4060	4060	4060	4060	0
53	20240802	184000	173459540	4060	4060	4060	4060	0
54	20240802	183900	173459540	4060	4060	4060	4060	0
55	20240802	183800	173459540	4060	4060	4060	4060	0
56	20240802	183700	173459540	4060	4060	4060	4060	0
57	20240802	183600	173459540	4060	4060	4060	4060	0
58	20240802	183500	173459540	4060	4060	4060	4060	0
59	20240802	183400	173459540	4060	4060	4060	4060	0
60	20240802	183300	173459540	4060	4060	4060	4060	0
61	20240802	183200	173459540	4060	4060	4060	4060	0
62	20240802	183100	173459540	4060	4060	4060	4060	283
63	20240802	183000	173459540	4060	4060	4060	4060	0
64	20240802	182900	173459540	4060	4060	4060	4060	0
65	20240802	182800	173459540	4060	4060	4060	4060	0
66	20240802	182700	173459540	4060	4060	4060	4060	0
67	20240802	182600	173459540	4060	4060	4060	4060	0
68	20240802	182500	173459540	4060	4060	4060	4060	0
69	20240802	182400	173459540	4060	4060	4060	4060	0
70	20240802	182300	173459540	4060	4060	4060	4060	0
71	20240802	182200	173459540	4060	4060	4060	4060	0
72	20240802	182100	173459540	4060	4060	4060	4060	0
73	20240802	182000	173459540	4060	4060	4060	4060	0
74	20240802	181900	173459540	4060	4060	4060	4060	0
75	20240802	181800	173459540	4060	4060	4060	4060	0
76	20240802	181700	173459540	4060	4060	4060	4060	0
77	20240802	181600	173459540	4060	4060	4060	4060	0
78	20240802	181500	173459540	4060	4060	4060	4060	0
79	20240802	181400	173459540	4060	4060	4060	4060	0
80	20240802	181300	173459540	4060	4060	4060	4060	0
81	20240802	181200	173459540	4060	4060	4060	4060	0
82	20240802	181100	173459540	4060	4060	4060	4060	0
83	20240802	181000	173459540	4060	4060	4060	4060	0
84	20240802	180900	173459540	4060	4060	4060	4060	0
85	20240802	180800	173459540	4060	4060	4060	4060	0
86	20240802	180700	173459540	4060	4060	4060	4060	0
87	20240802	180600	173459540	4060	4060	4060	4060	0
88	20240802	180500	173459540	4060	4060	4060	4060	0
89	20240802	180400	173459540	4060	4060	4060	4060	0
90	20240802	180300	173459540	4060	4060	4060	4060	0
91	20240802	180200	173459540	4060	4060	4060	4060	0
92	20240802	180100	173459540	4060	4060	4060	4060	283
93	20240802	180000	173459540	4060	4060	4060	4060	0
94	20240802	175900	173459540	4060	4060	4060	4060	0
95	20240802	175800	173459540	4060	4060	4060	4060	0
96	20240802	175700	173459540	4060	4060	4060	4060	0
97	20240802	175600	173459540	4060	4060	4060	4060	0
98	20240802	175500	173459540	4060	4060	4060	4060	0
99	20240802	175400	173459540	4060	4060	4060	4060	0
100	20240802	175300	173459540	4060	4060	4060	4060	0
101	20240802	175200	173459540	4060	4060	4060	4060	0
102	20240802	175100	173459540	4060	4060	4060	4060	0
103	20240802	175000	173459540	4060	4060	4060	4060	0
104	20240802	174900	173459540	4060	4060	4060	4060	0
105	20240802	174800	173459540	4060	4060	4060	4060	0
106	20240802	174700	173459540	4060	4060	4060	4060	0
107	20240802	174600	173459540	4060	4060	4060	4060	0
108	20240802	174500	173459540	4060	4060	4060	4060	0
109	20240802	174400	173459540	4060	4060	4060	4060	0
110	20240802	174300	173459540	4060	4060	4060	4060	0
111	20240802	174200	173459540	4060	4060	4060	4060	0
112	20240802	174100	173459540	4060	4060	4060	4060	0
113	20240802	174000	173459540	4060	4060	4060	4060	0
114	20240802	173900	173459540	4060	4060	4060	4060	0
115	20240802	173800	173459540	4060	4060	4060	4060	0
116	20240802	173700	173459540	4060	4060	4060	4060	0
117	20240802	173600	173459540	4060	4060	4060	4060	0
118	20240802	173500	173459540	4060	4060	4060	4060	0
119	20240802	173400	173459540	4060	4060	4060	4060	0
120	20240802	173300	173459540	4060	4060	4060	4060	0
121	20240802	173200	173459540	4060	4060	4060	4060	0
122	20240802	173100	173459540	4060	4060	4060	4060	283
123	20240802	173000	173459540	4060	4060	4060	4060	0
124	20240802	172900	173459540	4060	4060	4060	4060	0
125	20240802	172800	173459540	4060	4060	4060	4060	0
126	20240802	172700	173459540	4060	4060	4060	4060	0
127	20240802	172600	173459540	4060	4060	4060	4060	0
128	20240802	172500	173459540	4060	4060	4060	4060	0
129	20240802	172400	173459540	4060	4060	4060	4060	0
130	20240802	172300	173459540	4060	4060	4060	4060	0
131	20240802	172200	173459540	4060	4060	4060	4060	0
132	20240802	172100	173459540	4060	4060	4060	4060	0
133	20240802	172000	173459540	4060	4060	4060	4060	0
134	20240802	171900	173459540	4060	4060	4060	4060	0
135	20240802	171800	173459540	4060	4060	4060	4060	0
136	20240802	171700	173459540	4060	4060	4060	4060	0
137	20240802	171600	173459540	4060	4060	4060	4060	0
138	20240802	171500	173459540	4060	4060	4060	4060	0
139	20240802	171400	173459540	4060	4060	4060	4060	0
140	20240802	171300	173459540	4060	4060	4060	4060	0
141	20240802	171200	173459540	4060	4060	4060	4060	0
142	20240802	171100	173459540	4060	4060	4060	4060	0
143	20240802	171000	173459540	4060	4060	4060	4060	0
144	20240802	170900	173459540	4060	4060	4060	4060	0
145	20240802	170800	173459540	4060	4060	4060	4060	0
146	20240802	170700	173459540	4060	4060	4060	4060	0
147	20240802	170600	173459540	4060	4060	4060	4060	0
148	20240802	170500	173459540	4060	4060	4060	4060	0
149	20240802	170400	173459540	4060	4060	4060	4060	0
150	20240802	170300	173459540	4060	4060	4060	4060	0
151	20240802	170200	173459540	4060	4060	4060	4060	0
152	20240802	170100	173459540	4060	4060	4060	4060	283
153	20240802	170000	173459540	4060	4060	4060	4060	0
154	20240802	165900	173459540	4060	4060	4060	4060	0
155	20240802	165800	173459540	4060	4060	4060	4060	0
156	20240802	165700	173459540	4060	4060	4060	4060	0
157	20240802	165600	173459540	4060	4060	4060	4060	0
158	20240802	165500	173459540	4060	4060	4060	4060	0
159	20240802	165400	173459540	4060	4060	4060	4060	0
160	20240802	165300	173459540	4060	4060	4060	4060	0
161	20240802	165200	173459540	4060	4060	4060	4060	0
162	20240802	165100	173459540	4060	4060	4060	4060	0
163	20240802	165000	173459540	4060	4060	4060	4060	0
164	20240802	164900	173459540	4060	4060	4060	4060	0
165	20240802	164800	173459540	4060	4060	4060	4060	0
166	20240802	164700	173459540	4060	4060	4060	4060	0
167	20240802	164600	173459540	4060	4060	4060	4060	0
168	20240802	164500	173459540	4060	4060	4060	4060	0
169	20240802	164400	173459540	4060	4060	4060	4060	0
170	20240802	164300	173459540	4060	4060	4060	4060	0
171	20240802	164200	173459540	4060	4060	4060	4060	0
172	20240802	164100	173459540	4060	4060	4060	4060	0
173	20240802	164000	173459540	4060	4060	4060	4060	0
174	20240802	163900	173459540	4060	4060	4060	4060	0
175	20240802	163800	173459540	4060	4060	4060	4060	0
176	20240802	163700	173459540	4060	4060	4060	4060	0
177	20240802	163600	173459540	4060	4060	4060	4060	0
178	20240802	163500	173459540	4060	4060	4060	4060	0
179	20240802	163400	173459540	4060	4060	4060	4060	0
180	20240802	163300	173459540	4060	4060	4060	4060	0
181	20240802	163200	173459540	4060	4060	4060	4060	0
182	20240802	163100	173459540	4060	4060	4060	4060	283
183	20240802	163000	173459540	4060	4060	4060	4060	0
184	20240802	162900	173459540	4060	4060	4060	4060	0
185	20240802	162800	173459540	4060	4060	4060	4060	0
186	20240802	162700	173459540	4060	4060	4060	4060	0
187	20240802	162600	173459540	4060	4060	4060	4060	0
188	20240802	162500	173459540	4060	4060	4060	4060	0
189	20240802	162400	173459540	4060	4060	4060	4060	0
190	20240802	162300	173459540	4060	4060	4060	4060	0
191	20240802	162200	173459540	4060	4060	4060	4060	0
192	20240802	162100	173459540	4060	4060	4060	4060	0
193	20240802	162000	173459540	4060	4060	4060	4060	0
194	20240802	161900	173459540	4060	4060	4060	4060	0
195	20240802	161800	173459540	4060	4060	4060	4060	0
196	20240802	161700	173459540	4060	4060	4060	4060	0
197	20240802	161600	173459540	4060	4060	4060	4060	0
198	20240802	161500	173459540	4060	4060	4060	4060	0
199	20240802	161400	173459540	4060	4060	4060	4060	0
200	20240802	161300	173459540	4060	4060	4060	4060	0
201	20240802	161200	173459540	4060	4060	4060	4060	0
202	20240802	161100	173459540	4060	4060	4060	4060	0
203	20240802	161000	173459540	4060	4060	4060	4060	0
204	20240802	160900	173459540	4060	4060	4060	4060	0
205	20240802	160800	173459540	4060	4060	4060	4060	0
206	20240802	160700	173459540	4060	4060	4060	4060	0
207	20240802	160600	173459540	4060	4060	4060	4060	0
208	20240802	160500	173459540	4060	4060	4060	4060	0
209	20240802	160400	173459540	4060	4060	4060	4060	0
210	20240802	160300	173459540	4060	4060	4060	4060	0
211	20240802	160200	173459540	4060	4060	4060	4060	0
212	20240802	160100	173459540	4060	4060	4060	4060	283
213	20240802	160000	173459540	4060	4060	4060	4060	0
214	20240802	155900	173459540	4060	4060	4060	4060	0
215	20240802	155800	173459540	4060	4060	4060	4060	0
216	20240802	155700	173459540	4060	4060	4060	4060	0
217	20240802	155600	173459540	4060	4060	4060	4060	0
218	20240802	155500	173459540	4060	4060	4060	4060	0
219	20240802	155400	173459540	4060	4060	4060	4060	0
220	20240802	155300	173459540	4060	4060	4060	4060	0
221	20240802	155200	173459540	4060	4060	4060	4060	0
222	20240802	155100	173459540	4060	4060	4060	4060	0
223	20240802	155000	173459540	4060	4060	4060	4060	0
224	20240802	154900	173459540	4060	4060	4060	4060	0
225	20240802	154800	173459540	4060	4060	4060	4060	0
226	20240802	154700	173459540	4060	4060	4060	4060	0
227	20240802	154600	173459540	4060	4060	4060	4060	0
228	20240802	154500	173459540	4060	4060	4060	4060	0
229	20240802	154400	173459540	4060	4060	4060	4060	0
230	20240802	154300	173459540	4060	4060	4060	4060	0
231	20240802	154200	173459540	4060	4060	4060	4060	0
232	20240802	154100	173459540	4060	4060	4060	4060	0
233	20240802	154000	173459540	4060	4060	4060	4060	0
234	20240802	153900	173459540	4060	4060	4060	4060	0
235	20240802	153800	173459540	4060	4060	4060	4060	0
236	20240802	153700	173459540	4060	4060	4060	4060	0
237	20240802	153600	173459540	4060	4060	4060	4060	0
238	20240802	153500	173459540	4060	4060	4060	4060	0
239	20240802	153400	173459540	4060	4060	4060	4060	0
240	20240802	153300	173459540	4060	4060	4060	4060	0
241	20240802	153200	173459540	4060	4060	4060	4060	0
242	20240802	153100	173459540	4060	4060	4060	4060	283
243	20240802	153000	173459540	4060	4060	4060	4060	283
244	20240802	152900	172310560	4045	4045	4045	4045	0
245	20240802	152800	172310560	4045	4045	4045	4045	0
246	20240802	152700	172310560	4045	4045	4045	4045	0
247	20240802	152600	172310560	4045	4045	4045	4045	0
248	20240802	152500	172310560	4045	4045	4045	4045	0
249	20240802	152400	172310560	4045	4045	4045	4045	0
250	20240802	152300	172310560	4045	4045	4045	4045	0
251	20240802	152200	172310560	4045	4045	4045	4045	0
252	20240802	152100	172310560	4045	4045	4045	4045	0
253	20240802	152000	172310560	4045	4045	4045	4045	0
254	20240802	151900	172310560	4045	4040	4045	4040	7
255	20240802	151800	172282275	4030	4030	4030	4030	0
256	20240802	151700	172282275	4030	4030	4030	4030	1
257	20240802	151600	172278245	4030	4030	4030	4030	0
258	20240802	151500	172278245	4030	4030	4030	4030	0
259	20240802	151400	172278245	4030	4035	4035	4030	40
260	20240802	151300	172116875	4045	4045	4045	4045	7
261	20240802	151200	172088560	4030	4030	4030	4030	0
262	20240802	151100	172088560	4030	4030	4030	4030	0
263	20240802	151000	172088560	4030	4030	4030	4030	0
264	20240802	150900	172088560	4030	4030	4030	4030	0
265	20240802	150800	172088560	4030	4035	4035	4030	1000
266	20240802	150700	168057670	4030	4030	4030	4030	0
267	20240802	150600	168057670	4030	4030	4030	4030	0
268	20240802	150500	168057670	4030	4030	4030	4030	0
269	20240802	150400	168057670	4030	4030	4030	4030	0
270	20240802	150300	168057670	4030	4030	4030	4030	0
271	20240802	150200	168057670	4030	4040	4040	4030	536
272	20240802	150100	165893960	4045	4045	4045	4045	0
273	20240802	150000	165893960	4045	4045	4045	4045	0
274	20240802	145900	165893960	4045	4045	4045	4045	1
275	20240802	145800	165889915	4045	4045	4045	4045	0
276	20240802	145700	165889915	4045	4045	4045	4045	2
277	20240802	145600	165881825	4045	4045	4045	4045	3
278	20240802	145500	165869690	4040	4040	4040	4040	100
279	20240802	145400	165465690	4045	4045	4045	4045	0
280	20240802	145300	165465690	4045	4040	4045	4040	42
281	20240802	145200	165295995	4040	4040	4040	4040	40
282	20240802	145100	165134395	4030	4030	4030	4030	0
283	20240802	145000	165134395	4030	4040	4040	4030	57
284	20240802	144900	164904615	4030	4030	4030	4030	0
285	20240802	144800	164904615	4030	4030	4030	4030	0
286	20240802	144700	164904615	4030	4030	4030	4030	0
287	20240802	144600	164904615	4030	4030	4030	4030	0
288	20240802	144500	164904615	4030	4030	4030	4030	0
289	20240802	144400	164904615	4030	4030	4030	4030	112
290	20240802	144300	164453255	4030	4030	4030	4030	0
291	20240802	144200	164453255	4030	4030	4030	4030	12
292	20240802	144100	164404895	4025	4025	4025	4025	0
293	20240802	144000	164404895	4025	4025	4025	4025	21
294	20240802	143900	164320370	4025	4025	4025	4025	0
295	20240802	143800	164320370	4025	4025	4025	4025	0
296	20240802	143700	164320370	4025	4025	4025	4025	0
297	20240802	143600	164320370	4025	4025	4025	4025	0
298	20240802	143500	164320370	4025	4025	4025	4025	0
299	20240802	143400	164320370	4025	4025	4025	4025	0
300	20240802	143300	164320370	4025	4025	4025	4025	0
301	20240802	143200	164320370	4025	4025	4025	4025	0
302	20240802	143100	164320370	4025	4025	4025	4025	0
303	20240802	143000	164320370	4025	4025	4025	4025	0
304	20240802	142900	164320370	4025	4025	4025	4025	0
305	20240802	142800	164320370	4025	4025	4025	4025	0
306	20240802	142700	164320370	4025	4025	4025	4025	0
307	20240802	142600	164320370	4025	4025	4025	4025	4
308	20240802	142500	164304270	4025	4025	4025	4025	0
309	20240802	142400	164304270	4025	4025	4025	4025	0
310	20240802	142300	164304270	4025	4025	4025	4025	0
311	20240802	142200	164304270	4025	4025	4025	4025	250
312	20240802	142100	163298020	4025	4025	4025	4025	0
313	20240802	142000	163298020	4025	4025	4025	4025	145
314	20240802	141900	162714395	4025	4025	4025	4025	0
315	20240802	141800	162714395	4025	4025	4025	4025	0
316	20240802	141700	162714395	4025	4025	4025	4025	328
317	20240802	141600	161394195	4030	4030	4030	4030	0
318	20240802	141500	161394195	4030	4030	4030	4030	0
319	20240802	141400	161394195	4030	4030	4030	4030	0
320	20240802	141300	161394195	4030	4030	4030	4030	0
321	20240802	141200	161394195	4030	4030	4030	4030	0
322	20240802	141100	161394195	4030	4030	4030	4030	5
323	20240802	141000	161374045	4030	4030	4030	4030	57
324	20240802	140900	161144335	4030	4030	4030	4030	49
325	20240802	140800	160946865	4035	4035	4035	4035	7
326	20240802	140700	160918620	4040	4040	4040	4040	0
327	20240802	140600	160918620	4040	4040	4040	4040	0
328	20240802	140500	160918620	4040	4040	4040	4040	0
329	20240802	140400	160918620	4040	4040	4040	4040	0
330	20240802	140300	160918620	4040	4040	4040	4040	0
331	20240802	140200	160918620	4040	4040	4040	4040	0
332	20240802	140100	160918620	4040	4040	4040	4040	0
333	20240802	140000	160918620	4040	4040	4040	4040	2
334	20240802	135900	160910540	4025	4025	4025	4025	0
335	20240802	135800	160910540	4025	4025	4025	4025	0
336	20240802	135700	160910540	4025	4025	4025	4025	0
337	20240802	135600	160910540	4025	4025	4025	4025	0
338	20240802	135500	160910540	4025	4025	4025	4025	0
339	20240802	135400	160910540	4025	4025	4025	4025	0
340	20240802	135300	160910540	4025	4025	4025	4025	0
341	20240802	135200	160910540	4025	4025	4025	4025	0
342	20240802	135100	160910540	4025	4025	4025	4025	0
343	20240802	135000	160910540	4025	4025	4025	4025	1000
344	20240802	134900	156885540	4025	4030	4030	4025	1000
345	20240802	134800	152860040	4025	4025	4025	4025	0
346	20240802	134700	152860040	4025	4025	4025	4025	0
347	20240802	134600	152860040	4025	4025	4025	4025	1200
348	20240802	134500	148030040	4025	4030	4030	4025	1644
349	20240802	134400	141410885	4040	4040	4040	4040	13
350	20240802	134300	141358365	4030	4030	4030	4030	0
351	20240802	134200	141358365	4030	4030	4030	4030	0
352	20240802	134100	141358365	4030	4030	4030	4030	0
353	20240802	134000	141358365	4030	4030	4030	4030	0
354	20240802	133900	141358365	4030	4030	4030	4030	71
355	20240802	133800	141072235	4030	4030	4030	4030	10
356	20240802	133700	141031935	4030	4030	4030	4030	0
357	20240802	133600	141031935	4030	4030	4030	4030	12
358	20240802	133500	140983575	4030	4030	4030	4030	0
359	20240802	133400	140983575	4030	4030	4030	4030	0
360	20240802	133300	140983575	4030	4030	4030	4030	0
361	20240802	133200	140983575	4030	4030	4030	4030	0
362	20240802	133100	140983575	4030	4030	4030	4030	0
363	20240802	133000	140983575	4030	4030	4030	4030	0
364	20240802	132900	140983575	4030	4030	4030	4030	0
365	20240802	132800	140983575	4030	4030	4030	4030	0
366	20240802	132700	140983575	4030	4030	4030	4030	0
367	20240802	132600	140983575	4030	4030	4030	4030	0
368	20240802	132500	140983575	4030	4030	4030	4030	0
369	20240802	132400	140983575	4030	4030	4030	4030	5
370	20240802	132300	140963425	4030	4030	4030	4030	2
371	20240802	132200	140955365	4025	4025	4025	4025	230
372	20240802	132100	140029615	4025	4025	4025	4025	0
373	20240802	132000	140029615	4025	4025	4025	4025	0
374	20240802	131900	140029615	4025	4025	4025	4025	369
375	20240802	131800	138544390	4025	4025	4025	4025	0
376	20240802	131700	138544390	4025	4025	4025	4025	44
377	20240802	131600	138367290	4025	4025	4025	4025	0
378	20240802	131500	138367290	4025	4030	4030	4025	1006
379	20240802	131400	134316850	4025	4025	4025	4025	0
380	20240802	131300	134316850	4025	4025	4025	4025	0
381	20240802	131200	134316850	4025	4025	4025	4025	0
382	20240802	131100	134316850	4025	4035	4035	4025	1463
383	20240802	131000	128420800	4035	4035	4035	4035	0
384	20240802	130900	128420800	4035	4035	4035	4035	0
385	20240802	130800	128420800	4035	4035	4035	4035	0
386	20240802	130700	128420800	4035	4040	4040	4035	172
387	20240802	130600	127726775	4035	4035	4035	4035	0
388	20240802	130500	127726775	4035	4035	4035	4035	0
389	20240802	130400	127726775	4035	4035	4035	4035	0
390	20240802	130300	127726775	4035	4035	4035	4035	0
391	20240802	130200	127726775	4035	4035	4035	4035	0
392	20240802	130100	127726775	4035	4035	4035	4035	0
393	20240802	130000	127726775	4035	4035	4035	4035	0
394	20240802	125900	127726775	4035	4035	4035	4035	0
395	20240802	125800	127726775	4035	4035	4035	4035	0
396	20240802	125700	127726775	4035	4035	4035	4035	0
397	20240802	125600	127726775	4035	4035	4035	4035	0
398	20240802	125500	127726775	4035	4035	4035	4035	0
399	20240802	125400	127726775	4035	4035	4035	4035	0
400	20240802	125300	127726775	4035	4035	4035	4035	0
401	20240802	125200	127726775	4035	4035	4035	4035	0
402	20240802	125100	127726775	4035	4035	4035	4035	0
403	20240802	125000	127726775	4035	4035	4035	4035	0
404	20240802	124900	127726775	4035	4035	4035	4035	0
405	20240802	124800	127726775	4035	4035	4035	4035	0
406	20240802	124700	127726775	4035	4035	4035	4035	0
407	20240802	124600	127726775	4035	4035	4035	4035	0
408	20240802	124500	127726775	4035	4035	4035	4035	0
409	20240802	124400	127726775	4035	4035	4035	4035	40
410	20240802	124300	127565375	4030	4030	4030	4030	0
411	20240802	124200	127565375	4030	4030	4030	4030	0
412	20240802	124100	127565375	4030	4030	4030	4030	0
413	20240802	124000	127565375	4030	4030	4030	4030	0
414	20240802	123900	127565375	4030	4030	4030	4030	0
415	20240802	123800	127565375	4030	4030	4030	4030	0
416	20240802	123700	127565375	4030	4030	4030	4030	0
417	20240802	123600	127565375	4030	4030	4030	4030	0
418	20240802	123500	127565375	4030	4030	4030	4030	0
419	20240802	123400	127565375	4030	4040	4040	4030	10
420	20240802	123300	127525045	4035	4040	4040	4035	38
421	20240802	123200	127371710	4030	4030	4030	4030	46
422	20240802	123100	127186330	4030	4040	4040	4030	343
423	20240802	123000	125802980	4050	4050	4050	4050	0
424	20240802	122900	125802980	4050	4050	4050	4050	0
425	20240802	122800	125802980	4050	4050	4050	4050	0
426	20240802	122700	125802980	4050	4035	4050	4030	2005
427	20240802	122600	117722465	4035	4035	4035	4035	800
428	20240802	122500	114494465	4060	4060	4060	4060	0
429	20240802	122400	114494465	4060	4060	4060	4060	0
430	20240802	122300	114494465	4060	4060	4060	4060	0
431	20240802	122200	114494465	4060	4060	4060	4060	0
432	20240802	122100	114494465	4060	4060	4060	4060	0
433	20240802	122000	114494465	4060	4060	4060	4060	3
434	20240802	121900	114482285	4035	4035	4035	4035	0
435	20240802	121800	114482285	4035	4035	4035	4035	0
436	20240802	121700	114482285	4035	4035	4035	4035	0
437	20240802	121600	114482285	4035	4035	4035	4035	0
438	20240802	121500	114482285	4035	4035	4035	4035	0
439	20240802	121400	114482285	4035	4035	4035	4035	0
440	20240802	121300	114482285	4035	4035	4035	4035	0
441	20240802	121200	114482285	4035	4035	4035	4035	0
442	20240802	121100	114482285	4035	4040	4040	4035	1026
443	20240802	121000	110341675	4035	4035	4035	4035	0
444	20240802	120900	110341675	4035	4035	4035	4035	0
445	20240802	120800	110341675	4035	4035	4035	4035	0
446	20240802	120700	110341675	4035	4035	4035	4035	0
447	20240802	120600	110341675	4035	4035	4035	4035	0
448	20240802	120500	110341675	4035	4035	4035	4035	0
449	20240802	120400	110341675	4035	4035	4035	4035	0
450	20240802	120300	110341675	4035	4035	4035	4035	3
451	20240802	120200	110329570	4035	4035	4035	4035	0
452	20240802	120100	110329570	4035	4035	4035	4035	4
453	20240802	120000	110313430	4035	4035	4035	4035	0
454	20240802	115900	110313430	4035	4035	4035	4035	0
455	20240802	115800	110313430	4035	4035	4035	4035	0
456	20240802	115700	110313430	4035	4035	4035	4035	0
457	20240802	115600	110313430	4035	4035	4035	4035	400
458	20240802	115500	108699430	4035	4035	4035	4035	1
459	20240802	115400	108695395	4035	4035	4035	4035	0
460	20240802	115300	108695395	4035	4035	4035	4035	0
461	20240802	115200	108695395	4035	4035	4035	4035	0
462	20240802	115100	108695395	4035	4035	4035	4035	5
463	20240802	115000	108675220	4035	4035	4035	4035	0
464	20240802	114900	108675220	4035	4035	4035	4035	0
465	20240802	114800	108675220	4035	4035	4035	4035	0
466	20240802	114700	108675220	4035	4060	4060	4035	50
467	20240802	114600	108472845	4060	4060	4060	4060	0
468	20240802	114500	108472845	4060	4060	4060	4060	2
469	20240802	114400	108464725	4035	4035	4035	4035	0
470	20240802	114300	108464725	4035	4040	4040	4035	600
471	20240802	114200	106042725	4035	4035	4035	4035	0
472	20240802	114100	106042725	4035	4035	4035	4035	0
473	20240802	114000	106042725	4035	4050	4050	4035	4851
474	20240802	113900	86436705	4060	4060	4060	4060	0
475	20240802	113800	86436705	4060	4060	4060	4060	0
476	20240802	113700	86436705	4060	4060	4060	4060	0
477	20240802	113600	86436705	4060	4060	4060	4060	0
478	20240802	113500	86436705	4060	4060	4060	4060	0
479	20240802	113400	86436705	4060	4060	4060	4060	100
480	20240802	113300	86030705	4060	4060	4060	4060	0
481	20240802	113200	86030705	4060	4060	4060	4060	0
482	20240802	113100	86030705	4060	4060	4060	4060	10
483	20240802	113000	85990105	4065	4065	4065	4065	0
484	20240802	112900	85990105	4065	4065	4065	4065	0
485	20240802	112800	85990105	4065	4065	4065	4065	0
486	20240802	112700	85990105	4065	4065	4065	4065	0
487	20240802	112600	85990105	4065	4065	4065	4065	53
488	20240802	112500	85774660	4070	4070	4070	4070	0
489	20240802	112400	85774660	4070	4070	4070	4070	0
490	20240802	112300	85774660	4070	4070	4070	4070	0
491	20240802	112200	85774660	4070	4070	4070	4070	0
492	20240802	112100	85774660	4070	4070	4070	4070	0
493	20240802	112000	85774660	4070	4070	4070	4070	0
494	20240802	111900	85774660	4070	4070	4070	4070	0
495	20240802	111800	85774660	4070	4070	4070	4070	0
496	20240802	111700	85774660	4070	4070	4070	4070	0
497	20240802	111600	85774660	4070	4070	4070	4070	1
498	20240802	111500	85770590	4070	4070	4070	4070	0
499	20240802	111400	85770590	4070	4070	4070	4070	0
500	20240802	111300	85770590	4070	4070	4070	4070	0
501	20240802	111200	85770590	4070	4070	4070	4070	0
502	20240802	111100	85770590	4070	4070	4070	4070	12
503	20240802	111000	85721750	4065	4065	4065	4065	0
504	20240802	110900	85721750	4065	4065	4065	4065	0
505	20240802	110800	85721750	4065	4065	4065	4065	150
506	20240802	110700	85112000	4065	4065	4065	4065	0
507	20240802	110600	85112000	4065	4065	4065	4065	0
508	20240802	110500	85112000	4065	4065	4065	4065	0
509	20240802	110400	85112000	4065	4065	4065	4065	0
510	20240802	110300	85112000	4065	4065	4065	4065	147
511	20240802	110200	84514445	4050	4050	4050	4050	3
512	20240802	110100	84502295	4055	4055	4055	4055	0
513	20240802	110000	84502295	4055	4055	4055	4055	0
514	20240802	105900	84502295	4055	4055	4055	4055	2
515	20240802	105800	84494185	4050	4050	4050	4050	0
516	20240802	105700	84494185	4050	4050	4050	4050	0
517	20240802	105600	84494185	4050	4050	4050	4050	0
518	20240802	105500	84494185	4050	4055	4055	4050	5201
519	20240802	105400	63429135	4050	4050	4050	4050	0
520	20240802	105300	63429135	4050	4050	4050	4050	0
521	20240802	105200	63429135	4050	4050	4050	4050	0
522	20240802	105100	63429135	4050	4050	4050	4050	0
523	20240802	105000	63429135	4050	4050	4050	4050	0
524	20240802	104900	63429135	4050	4050	4050	4050	0
525	20240802	104800	63429135	4050	4050	4050	4050	0
526	20240802	104700	63429135	4050	4050	4050	4050	0
527	20240802	104600	63429135	4050	4050	4050	4050	0
528	20240802	104500	63429135	4050	4050	4050	4050	0
529	20240802	104400	63429135	4050	4050	4050	4050	0
530	20240802	104300	63429135	4050	4060	4060	4050	1250
531	20240802	104200	58364055	4055	4055	4055	4055	0
532	20240802	104100	58364055	4055	4055	4055	4055	0
533	20240802	104000	58364055	4055	4055	4055	4055	0
534	20240802	103900	58364055	4055	4055	4055	4055	0
535	20240802	103800	58364055	4055	4055	4055	4055	0
536	20240802	103700	58364055	4055	4055	4055	4055	0
537	20240802	103600	58364055	4055	4055	4055	4055	0
538	20240802	103500	58364055	4055	4055	4055	4055	0
539	20240802	103400	58364055	4055	4055	4055	4055	0
540	20240802	103300	58364055	4055	4055	4055	4055	0
541	20240802	103200	58364055	4055	4055	4055	4055	0
542	20240802	103100	58364055	4055	4055	4055	4055	0
543	20240802	103000	58364055	4055	4055	4055	4055	0
544	20240802	102900	58364055	4055	4055	4055	4055	13
545	20240802	102800	58311340	4065	4065	4065	4065	0
546	20240802	102700	58311340	4065	4065	4065	4065	0
547	20240802	102600	58311340	4065	4065	4065	4065	0
548	20240802	102500	58311340	4065	4065	4065	4065	0
549	20240802	102400	58311340	4065	4065	4065	4065	1
550	20240802	102300	58307275	4055	4055	4055	4055	0
551	20240802	102200	58307275	4055	4055	4055	4055	0
552	20240802	102100	58307275	4055	4055	4055	4055	200
553	20240802	102000	57496275	4055	4055	4055	4055	0
554	20240802	101900	57496275	4055	4055	4055	4055	0
555	20240802	101800	57496275	4055	4055	4055	4055	0
556	20240802	101700	57496275	4055	4060	4060	4055	1000
557	20240802	101600	53440040	4065	4065	4065	4065	2
558	20240802	101500	53431910	4065	4065	4065	4065	0
559	20240802	101400	53431910	4065	4065	4065	4065	0
560	20240802	101300	53431910	4065	4065	4065	4065	0
561	20240802	101200	53431910	4065	4065	4065	4065	41
562	20240802	101100	53265245	4065	4065	4065	4065	0
563	20240802	101000	53265245	4065	4065	4065	4065	2
564	20240802	100900	53257115	4065	4065	4065	4065	2
565	20240802	100800	53248985	4050	4050	4050	4050	0
566	20240802	100700	53248985	4050	4055	4055	4050	1000
567	20240802	100600	49198975	4065	4065	4065	4065	0
568	20240802	100500	49198975	4065	4065	4065	4065	1
569	20240802	100400	49194910	4065	4065	4065	4065	100
570	20240802	100300	48788410	4050	4060	4060	4050	1000
571	20240802	100200	44737330	4065	4065	4065	4065	3
572	20240802	100100	44725135	4060	4060	4060	4060	0
573	20240802	100000	44725135	4060	4060	4060	4060	32
574	20240802	095900	44595215	4060	4055	4060	4055	125
575	20240802	095800	44087840	4060	4060	4060	4060	0
576	20240802	095700	44087840	4060	4055	4060	4050	1161
577	20240802	095600	39385450	4055	4055	4055	4055	10
578	20240802	095500	39344900	4055	4055	4055	4055	4
579	20240802	095400	39328680	4055	4055	4055	4055	0
580	20240802	095300	39328680	4055	4055	4055	4055	0
581	20240802	095200	39328680	4055	4055	4055	4055	0
582	20240802	095100	39328680	4055	4055	4055	4055	0
583	20240802	095000	39328680	4055	4060	4060	4055	3913
584	20240802	094900	23441915	4060	4060	4060	4060	4
585	20240802	094800	23425675	4060	4060	4060	4060	25
586	20240802	094700	23324175	4060	4055	4060	4055	102
587	20240802	094600	22910120	4055	4065	4065	4055	61
588	20240802	094500	22662745	4060	4060	4060	4060	30
589	20240802	094400	22540945	4060	4060	4060	4060	0
590	20240802	094300	22540945	4060	4070	4070	4060	8
591	20240802	094200	22508435	4070	4070	4070	4070	0
592	20240802	094100	22508435	4070	4070	4070	4070	2
593	20240802	094000	22500295	4055	4055	4055	4055	0
594	20240802	093900	22500295	4055	4055	4055	4055	0
595	20240802	093800	22500295	4055	4055	4055	4055	151
596	20240802	093700	21887990	4050	4050	4050	4050	0
597	20240802	093600	21887990	4050	4050	4050	4050	0
598	20240802	093500	21887990	4050	4050	4050	4050	0
599	20240802	093400	21887990	4050	4050	4050	4050	0
600	20240802	093300	21887990	4050	4050	4050	4050	0
601	20240802	093200	21887990	4050	4050	4050	4050	87
602	20240802	093100	21535640	4055	4055	4055	4055	0
603	20240802	093000	21535640	4055	4055	4055	4055	360
604	20240802	092900	20075840	4095	4095	4095	4095	0
605	20240802	092800	20075840	4095	4060	4095	4055	276
606	20240802	092700	18956120	4055	4055	4055	4055	0
607	20240802	092600	18956120	4055	4065	4065	4055	217
608	20240802	092500	18075085	4070	4070	4070	4070	10
609	20240802	092400	18034385	4100	4100	4100	4100	0
610	20240802	092300	18034385	4100	4100	4100	4100	0
611	20240802	092200	18034385	4100	4100	4100	4100	3
612	20240802	092100	18022085	4120	4120	4120	4120	0
613	20240802	092000	18022085	4120	4120	4120	4120	0
614	20240802	091900	18022085	4120	4080	4120	4055	954
615	20240802	091800	14140805	4080	4080	4080	4080	0
616	20240802	091700	14140805	4080	4080	4080	4080	0
617	20240802	091600	14140805	4080	4080	4080	4080	30
618	20240802	091500	14018405	4080	4080	4080	4080	108
619	20240802	091400	13577765	4080	4080	4080	4080	0
620	20240802	091300	13577765	4080	4080	4080	4080	210
621	20240802	091200	12720965	4085	4090	4090	4085	215
622	20240802	091100	11841680	4090	4090	4090	4090	230
623	20240802	091000	10900980	4095	4095	4095	4095	11
624	20240802	090900	10855935	4120	4120	4120	4120	2
625	20240802	090800	10847695	4120	4120	4120	4120	7
626	20240802	090700	10818855	4095	4095	4095	4095	10
627	20240802	090600	10777905	4090	4095	4095	4090	631
628	20240802	090500	8196915	4090	4095	4095	4090	216
629	20240802	090400	7313300	4090	4090	4090	4090	0
630	20240802	090300	7313300	4090	4090	4090	4090	0
631	20240802	090200	7313300	4090	4100	4100	4090	600
632	20240802	090100	4858795	4135	4135	4135	4135	211
633	20240802	090000	3986310	4110	4135	4135	4110	967