KissMeData/333050/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210900	44056710	1357	1357	1357	1357	419
3	20240802	210800	44056710	1357	1357	1357	1357	0
4	20240802	210700	44056710	1357	1357	1357	1357	0
5	20240802	210600	44056710	1357	1357	1357	1357	0
6	20240802	210500	44056710	1357	1357	1357	1357	0
7	20240802	210400	44056710	1357	1357	1357	1357	0
8	20240802	210300	44056710	1357	1357	1357	1357	0
9	20240802	210200	44056710	1357	1357	1357	1357	0
10	20240802	210100	44056710	1357	1357	1357	1357	0
11	20240802	210000	44056710	1357	1357	1357	1357	0
12	20240802	205900	44056710	1357	1357	1357	1357	0
13	20240802	205800	44056710	1357	1357	1357	1357	0
14	20240802	205700	44056710	1357	1357	1357	1357	0
15	20240802	205600	44056710	1357	1357	1357	1357	0
16	20240802	205500	44056710	1357	1357	1357	1357	0
17	20240802	205400	44056710	1357	1357	1357	1357	0
18	20240802	205300	44056710	1357	1357	1357	1357	0
19	20240802	205200	44056710	1357	1357	1357	1357	0
20	20240802	205100	44056710	1357	1357	1357	1357	0
21	20240802	205000	44056710	1357	1357	1357	1357	0
22	20240802	204900	44056710	1357	1357	1357	1357	0
23	20240802	204800	44056710	1357	1357	1357	1357	0
24	20240802	204700	44056710	1357	1357	1357	1357	0
25	20240802	204600	44056710	1357	1357	1357	1357	0
26	20240802	204500	44056710	1357	1357	1357	1357	0
27	20240802	204400	44056710	1357	1357	1357	1357	0
28	20240802	204300	44056710	1357	1357	1357	1357	0
29	20240802	204200	44056710	1357	1357	1357	1357	0
30	20240802	204100	44056710	1357	1357	1357	1357	0
31	20240802	204000	44056710	1357	1357	1357	1357	0
32	20240802	203900	44056710	1357	1357	1357	1357	419
33	20240802	203800	44056710	1357	1357	1357	1357	0
34	20240802	203700	44056710	1357	1357	1357	1357	0
35	20240802	203600	44056710	1357	1357	1357	1357	0
36	20240802	203500	44056710	1357	1357	1357	1357	0
37	20240802	203400	44056710	1357	1357	1357	1357	0
38	20240802	203300	44056710	1357	1357	1357	1357	0
39	20240802	203200	44056710	1357	1357	1357	1357	0
40	20240802	203100	44056710	1357	1357	1357	1357	0
41	20240802	203000	44056710	1357	1357	1357	1357	0
42	20240802	202900	44056710	1357	1357	1357	1357	0
43	20240802	202800	44056710	1357	1357	1357	1357	0
44	20240802	202700	44056710	1357	1357	1357	1357	0
45	20240802	202600	44056710	1357	1357	1357	1357	0
46	20240802	202500	44056710	1357	1357	1357	1357	0
47	20240802	202400	44056710	1357	1357	1357	1357	0
48	20240802	202300	44056710	1357	1357	1357	1357	0
49	20240802	202200	44056710	1357	1357	1357	1357	0
50	20240802	202100	44056710	1357	1357	1357	1357	0
51	20240802	202000	44056710	1357	1357	1357	1357	0
52	20240802	201900	44056710	1357	1357	1357	1357	0
53	20240802	201800	44056710	1357	1357	1357	1357	0
54	20240802	201700	44056710	1357	1357	1357	1357	0
55	20240802	201600	44056710	1357	1357	1357	1357	0
56	20240802	201500	44056710	1357	1357	1357	1357	0
57	20240802	201400	44056710	1357	1357	1357	1357	0
58	20240802	201300	44056710	1357	1357	1357	1357	0
59	20240802	201200	44056710	1357	1357	1357	1357	0
60	20240802	201100	44056710	1357	1357	1357	1357	0
61	20240802	201000	44056710	1357	1357	1357	1357	0
62	20240802	200900	44056710	1357	1357	1357	1357	419
63	20240802	200800	44056710	1357	1357	1357	1357	0
64	20240802	200700	44056710	1357	1357	1357	1357	0
65	20240802	200600	44056710	1357	1357	1357	1357	0
66	20240802	200500	44056710	1357	1357	1357	1357	0
67	20240802	200400	44056710	1357	1357	1357	1357	0
68	20240802	200300	44056710	1357	1357	1357	1357	0
69	20240802	200200	44056710	1357	1357	1357	1357	0
70	20240802	200100	44056710	1357	1357	1357	1357	0
71	20240802	200000	44056710	1357	1357	1357	1357	0
72	20240802	195900	44056710	1357	1357	1357	1357	0
73	20240802	195800	44056710	1357	1357	1357	1357	0
74	20240802	195700	44056710	1357	1357	1357	1357	0
75	20240802	195600	44056710	1357	1357	1357	1357	0
76	20240802	195500	44056710	1357	1357	1357	1357	0
77	20240802	195400	44056710	1357	1357	1357	1357	0
78	20240802	195300	44056710	1357	1357	1357	1357	0
79	20240802	195200	44056710	1357	1357	1357	1357	0
80	20240802	195100	44056710	1357	1357	1357	1357	0
81	20240802	195000	44056710	1357	1357	1357	1357	0
82	20240802	194900	44056710	1357	1357	1357	1357	0
83	20240802	194800	44056710	1357	1357	1357	1357	0
84	20240802	194700	44056710	1357	1357	1357	1357	0
85	20240802	194600	44056710	1357	1357	1357	1357	0
86	20240802	194500	44056710	1357	1357	1357	1357	0
87	20240802	194400	44056710	1357	1357	1357	1357	0
88	20240802	194300	44056710	1357	1357	1357	1357	0
89	20240802	194200	44056710	1357	1357	1357	1357	0
90	20240802	194100	44056710	1357	1357	1357	1357	0
91	20240802	194000	44056710	1357	1357	1357	1357	0
92	20240802	193900	44056710	1357	1357	1357	1357	419
93	20240802	193800	44056710	1357	1357	1357	1357	0
94	20240802	193700	44056710	1357	1357	1357	1357	0
95	20240802	193600	44056710	1357	1357	1357	1357	0
96	20240802	193500	44056710	1357	1357	1357	1357	0
97	20240802	193400	44056710	1357	1357	1357	1357	0
98	20240802	193300	44056710	1357	1357	1357	1357	0
99	20240802	193200	44056710	1357	1357	1357	1357	0
100	20240802	193100	44056710	1357	1357	1357	1357	0
101	20240802	193000	44056710	1357	1357	1357	1357	0
102	20240802	192900	44056710	1357	1357	1357	1357	0
103	20240802	192800	44056710	1357	1357	1357	1357	0
104	20240802	192700	44056710	1357	1357	1357	1357	0
105	20240802	192600	44056710	1357	1357	1357	1357	0
106	20240802	192500	44056710	1357	1357	1357	1357	0
107	20240802	192400	44056710	1357	1357	1357	1357	0
108	20240802	192300	44056710	1357	1357	1357	1357	0
109	20240802	192200	44056710	1357	1357	1357	1357	0
110	20240802	192100	44056710	1357	1357	1357	1357	0
111	20240802	192000	44056710	1357	1357	1357	1357	0
112	20240802	191900	44056710	1357	1357	1357	1357	0
113	20240802	191800	44056710	1357	1357	1357	1357	0
114	20240802	191700	44056710	1357	1357	1357	1357	0
115	20240802	191600	44056710	1357	1357	1357	1357	0
116	20240802	191500	44056710	1357	1357	1357	1357	0
117	20240802	191400	44056710	1357	1357	1357	1357	0
118	20240802	191300	44056710	1357	1357	1357	1357	0
119	20240802	191200	44056710	1357	1357	1357	1357	0
120	20240802	191100	44056710	1357	1357	1357	1357	0
121	20240802	191000	44056710	1357	1357	1357	1357	0
122	20240802	190900	44056710	1357	1357	1357	1357	419
123	20240802	190800	44056710	1357	1357	1357	1357	0
124	20240802	190700	44056710	1357	1357	1357	1357	0
125	20240802	190600	44056710	1357	1357	1357	1357	0
126	20240802	190500	44056710	1357	1357	1357	1357	0
127	20240802	190400	44056710	1357	1357	1357	1357	0
128	20240802	190300	44056710	1357	1357	1357	1357	0
129	20240802	190200	44056710	1357	1357	1357	1357	0
130	20240802	190100	44056710	1357	1357	1357	1357	0
131	20240802	190000	44056710	1357	1357	1357	1357	0
132	20240802	185900	44056710	1357	1357	1357	1357	0
133	20240802	185800	44056710	1357	1357	1357	1357	0
134	20240802	185700	44056710	1357	1357	1357	1357	0
135	20240802	185600	44056710	1357	1357	1357	1357	0
136	20240802	185500	44056710	1357	1357	1357	1357	0
137	20240802	185400	44056710	1357	1357	1357	1357	0
138	20240802	185300	44056710	1357	1357	1357	1357	0
139	20240802	185200	44056710	1357	1357	1357	1357	0
140	20240802	185100	44056710	1357	1357	1357	1357	0
141	20240802	185000	44056710	1357	1357	1357	1357	0
142	20240802	184900	44056710	1357	1357	1357	1357	0
143	20240802	184800	44056710	1357	1357	1357	1357	0
144	20240802	184700	44056710	1357	1357	1357	1357	0
145	20240802	184600	44056710	1357	1357	1357	1357	0
146	20240802	184500	44056710	1357	1357	1357	1357	0
147	20240802	184400	44056710	1357	1357	1357	1357	0
148	20240802	184300	44056710	1357	1357	1357	1357	0
149	20240802	184200	44056710	1357	1357	1357	1357	0
150	20240802	184100	44056710	1357	1357	1357	1357	0
151	20240802	184000	44056710	1357	1357	1357	1357	0
152	20240802	183900	44056710	1357	1357	1357	1357	419
153	20240802	183800	44056710	1357	1357	1357	1357	0
154	20240802	183700	44056710	1357	1357	1357	1357	0
155	20240802	183600	44056710	1357	1357	1357	1357	0
156	20240802	183500	44056710	1357	1357	1357	1357	0
157	20240802	183400	44056710	1357	1357	1357	1357	0
158	20240802	183300	44056710	1357	1357	1357	1357	0
159	20240802	183200	44056710	1357	1357	1357	1357	0
160	20240802	183100	44056710	1357	1357	1357	1357	0
161	20240802	183000	44056710	1357	1357	1357	1357	0
162	20240802	182900	44056710	1357	1357	1357	1357	0
163	20240802	182800	44056710	1357	1357	1357	1357	0
164	20240802	182700	44056710	1357	1357	1357	1357	0
165	20240802	182600	44056710	1357	1357	1357	1357	0
166	20240802	182500	44056710	1357	1357	1357	1357	0
167	20240802	182400	44056710	1357	1357	1357	1357	0
168	20240802	182300	44056710	1357	1357	1357	1357	0
169	20240802	182200	44056710	1357	1357	1357	1357	0
170	20240802	182100	44056710	1357	1357	1357	1357	0
171	20240802	182000	44056710	1357	1357	1357	1357	0
172	20240802	181900	44056710	1357	1357	1357	1357	0
173	20240802	181800	44056710	1357	1357	1357	1357	0
174	20240802	181700	44056710	1357	1357	1357	1357	0
175	20240802	181600	44056710	1357	1357	1357	1357	0
176	20240802	181500	44056710	1357	1357	1357	1357	0
177	20240802	181400	44056710	1357	1357	1357	1357	0
178	20240802	181300	44056710	1357	1357	1357	1357	0
179	20240802	181200	44056710	1357	1357	1357	1357	0
180	20240802	181100	44056710	1357	1357	1357	1357	0
181	20240802	181000	44056710	1357	1357	1357	1357	0
182	20240802	180900	44056710	1357	1357	1357	1357	419
183	20240802	180800	44056710	1357	1357	1357	1357	0
184	20240802	180700	44056710	1357	1357	1357	1357	0
185	20240802	180600	44056710	1357	1357	1357	1357	0
186	20240802	180500	44056710	1357	1357	1357	1357	0
187	20240802	180400	44056710	1357	1357	1357	1357	0
188	20240802	180300	44056710	1357	1357	1357	1357	0
189	20240802	180200	44056710	1357	1357	1357	1357	0
190	20240802	180100	44056710	1357	1357	1357	1357	0
191	20240802	180000	44056710	1357	1357	1357	1357	0
192	20240802	175900	44056710	1357	1357	1357	1357	0
193	20240802	175800	44056710	1357	1357	1357	1357	0
194	20240802	175700	44056710	1357	1357	1357	1357	0
195	20240802	175600	44056710	1357	1357	1357	1357	0
196	20240802	175500	44056710	1357	1357	1357	1357	0
197	20240802	175400	44056710	1357	1357	1357	1357	0
198	20240802	175300	44056710	1357	1357	1357	1357	0
199	20240802	175200	44056710	1357	1357	1357	1357	0
200	20240802	175100	44056710	1357	1357	1357	1357	0
201	20240802	175000	44056710	1357	1357	1357	1357	0
202	20240802	174900	44056710	1357	1357	1357	1357	0
203	20240802	174800	44056710	1357	1357	1357	1357	0
204	20240802	174700	44056710	1357	1357	1357	1357	0
205	20240802	174600	44056710	1357	1357	1357	1357	0
206	20240802	174500	44056710	1357	1357	1357	1357	0
207	20240802	174400	44056710	1357	1357	1357	1357	0
208	20240802	174300	44056710	1357	1357	1357	1357	0
209	20240802	174200	44056710	1357	1357	1357	1357	0
210	20240802	174100	44056710	1357	1357	1357	1357	0
211	20240802	174000	44056710	1357	1357	1357	1357	0
212	20240802	173900	44056710	1357	1357	1357	1357	419
213	20240802	173800	44056710	1357	1357	1357	1357	0
214	20240802	173700	44056710	1357	1357	1357	1357	0
215	20240802	173600	44056710	1357	1357	1357	1357	0
216	20240802	173500	44056710	1357	1357	1357	1357	0
217	20240802	173400	44056710	1357	1357	1357	1357	0
218	20240802	173300	44056710	1357	1357	1357	1357	0
219	20240802	173200	44056710	1357	1357	1357	1357	0
220	20240802	173100	44056710	1357	1357	1357	1357	0
221	20240802	173000	44056710	1357	1357	1357	1357	0
222	20240802	172900	44056710	1357	1357	1357	1357	0
223	20240802	172800	44056710	1357	1357	1357	1357	0
224	20240802	172700	44056710	1357	1357	1357	1357	0
225	20240802	172600	44056710	1357	1357	1357	1357	0
226	20240802	172500	44056710	1357	1357	1357	1357	0
227	20240802	172400	44056710	1357	1357	1357	1357	0
228	20240802	172300	44056710	1357	1357	1357	1357	0
229	20240802	172200	44056710	1357	1357	1357	1357	0
230	20240802	172100	44056710	1357	1357	1357	1357	0
231	20240802	172000	44056710	1357	1357	1357	1357	0
232	20240802	171900	44056710	1357	1357	1357	1357	0
233	20240802	171800	44056710	1357	1357	1357	1357	0
234	20240802	171700	44056710	1357	1357	1357	1357	0
235	20240802	171600	44056710	1357	1357	1357	1357	0
236	20240802	171500	44056710	1357	1357	1357	1357	0
237	20240802	171400	44056710	1357	1357	1357	1357	0
238	20240802	171300	44056710	1357	1357	1357	1357	0
239	20240802	171200	44056710	1357	1357	1357	1357	0
240	20240802	171100	44056710	1357	1357	1357	1357	0
241	20240802	171000	44056710	1357	1357	1357	1357	0
242	20240802	170900	44056710	1357	1357	1357	1357	419
243	20240802	170800	44056710	1357	1357	1357	1357	0
244	20240802	170700	44056710	1357	1357	1357	1357	0
245	20240802	170600	44056710	1357	1357	1357	1357	0
246	20240802	170500	44056710	1357	1357	1357	1357	0
247	20240802	170400	44056710	1357	1357	1357	1357	0
248	20240802	170300	44056710	1357	1357	1357	1357	0
249	20240802	170200	44056710	1357	1357	1357	1357	0
250	20240802	170100	44056710	1357	1357	1357	1357	0
251	20240802	170000	44056710	1357	1357	1357	1357	0
252	20240802	165900	44056710	1357	1357	1357	1357	0
253	20240802	165800	44056710	1357	1357	1357	1357	0
254	20240802	165700	44056710	1357	1357	1357	1357	0
255	20240802	165600	44056710	1357	1357	1357	1357	0
256	20240802	165500	44056710	1357	1357	1357	1357	0
257	20240802	165400	44056710	1357	1357	1357	1357	0
258	20240802	165300	44056710	1357	1357	1357	1357	0
259	20240802	165200	44056710	1357	1357	1357	1357	0
260	20240802	165100	44056710	1357	1357	1357	1357	0
261	20240802	165000	44056710	1357	1357	1357	1357	0
262	20240802	164900	44056710	1357	1357	1357	1357	0
263	20240802	164800	44056710	1357	1357	1357	1357	0
264	20240802	164700	44056710	1357	1357	1357	1357	0
265	20240802	164600	44056710	1357	1357	1357	1357	0
266	20240802	164500	44056710	1357	1357	1357	1357	0
267	20240802	164400	44056710	1357	1357	1357	1357	0
268	20240802	164300	44056710	1357	1357	1357	1357	0
269	20240802	164200	44056710	1357	1357	1357	1357	0
270	20240802	164100	44056710	1357	1357	1357	1357	0
271	20240802	164000	44056710	1357	1357	1357	1357	0
272	20240802	163900	44056710	1357	1357	1357	1357	419
273	20240802	163800	44056710	1357	1357	1357	1357	0
274	20240802	163700	44056710	1357	1357	1357	1357	0
275	20240802	163600	44056710	1357	1357	1357	1357	0
276	20240802	163500	44056710	1357	1357	1357	1357	0
277	20240802	163400	44056710	1357	1357	1357	1357	0
278	20240802	163300	44056710	1357	1357	1357	1357	0
279	20240802	163200	44056710	1357	1357	1357	1357	0
280	20240802	163100	44056710	1357	1357	1357	1357	0
281	20240802	163000	44056710	1357	1357	1357	1357	0
282	20240802	162900	44056710	1357	1357	1357	1357	0
283	20240802	162800	44056710	1357	1357	1357	1357	0
284	20240802	162700	44056710	1357	1357	1357	1357	0
285	20240802	162600	44056710	1357	1357	1357	1357	0
286	20240802	162500	44056710	1357	1357	1357	1357	0
287	20240802	162400	44056710	1357	1357	1357	1357	0
288	20240802	162300	44056710	1357	1357	1357	1357	0
289	20240802	162200	44056710	1357	1357	1357	1357	0
290	20240802	162100	44056710	1357	1357	1357	1357	0
291	20240802	162000	44056710	1357	1357	1357	1357	0
292	20240802	161900	44056710	1357	1357	1357	1357	0
293	20240802	161800	44056710	1357	1357	1357	1357	0
294	20240802	161700	44056710	1357	1357	1357	1357	0
295	20240802	161600	44056710	1357	1357	1357	1357	0
296	20240802	161500	44056710	1357	1357	1357	1357	0
297	20240802	161400	44056710	1357	1357	1357	1357	0
298	20240802	161300	44056710	1357	1357	1357	1357	0
299	20240802	161200	44056710	1357	1357	1357	1357	0
300	20240802	161100	44056710	1357	1357	1357	1357	0
301	20240802	161000	44056710	1357	1357	1357	1357	0
302	20240802	160900	44056710	1357	1357	1357	1357	419
303	20240802	160800	44056710	1357	1357	1357	1357	0
304	20240802	160700	44056710	1357	1357	1357	1357	0
305	20240802	160600	44056710	1357	1357	1357	1357	0
306	20240802	160500	44056710	1357	1357	1357	1357	0
307	20240802	160400	44056710	1357	1357	1357	1357	0
308	20240802	160300	44056710	1357	1357	1357	1357	0
309	20240802	160200	44056710	1357	1357	1357	1357	0
310	20240802	160100	44056710	1357	1357	1357	1357	0
311	20240802	160000	44056710	1357	1357	1357	1357	0
312	20240802	155900	44056710	1357	1357	1357	1357	0
313	20240802	155800	44056710	1357	1357	1357	1357	0
314	20240802	155700	44056710	1357	1357	1357	1357	0
315	20240802	155600	44056710	1357	1357	1357	1357	0
316	20240802	155500	44056710	1357	1357	1357	1357	0
317	20240802	155400	44056710	1357	1357	1357	1357	0
318	20240802	155300	44056710	1357	1357	1357	1357	0
319	20240802	155200	44056710	1357	1357	1357	1357	0
320	20240802	155100	44056710	1357	1357	1357	1357	0
321	20240802	155000	44056710	1357	1357	1357	1357	0
322	20240802	154900	44056710	1357	1357	1357	1357	0
323	20240802	154800	44056710	1357	1357	1357	1357	0
324	20240802	154700	44056710	1357	1357	1357	1357	0
325	20240802	154600	44056710	1357	1357	1357	1357	0
326	20240802	154500	44056710	1357	1357	1357	1357	0
327	20240802	154400	44056710	1357	1357	1357	1357	0
328	20240802	154300	44056710	1357	1357	1357	1357	0
329	20240802	154200	44056710	1357	1357	1357	1357	0
330	20240802	154100	44056710	1357	1357	1357	1357	0
331	20240802	154000	44056710	1357	1357	1357	1357	0
332	20240802	153900	44056710	1357	1357	1357	1357	419
333	20240802	153800	44056710	1357	1357	1357	1357	0
334	20240802	153700	44056710	1357	1357	1357	1357	0
335	20240802	153600	44056710	1357	1357	1357	1357	0
336	20240802	153500	44056710	1357	1357	1357	1357	0
337	20240802	153400	44056710	1357	1357	1357	1357	0
338	20240802	153300	44056710	1357	1357	1357	1357	0
339	20240802	153200	44056710	1357	1357	1357	1357	0
340	20240802	153100	44056710	1357	1357	1357	1357	0
341	20240802	153000	44056710	1357	1357	1357	1357	419
342	20240802	152900	43488127	1357	1357	1357	1357	0
343	20240802	152800	43488127	1357	1357	1357	1357	0
344	20240802	152700	43488127	1357	1357	1357	1357	0
345	20240802	152600	43488127	1357	1357	1357	1357	0
346	20240802	152500	43488127	1357	1357	1357	1357	0
347	20240802	152400	43488127	1357	1357	1357	1357	0
348	20240802	152300	43488127	1357	1357	1357	1357	0
349	20240802	152200	43488127	1357	1357	1357	1357	0
350	20240802	152100	43488127	1357	1357	1357	1357	0
351	20240802	152000	43488127	1357	1357	1357	1357	0
352	20240802	151900	43488127	1357	1357	1357	1357	46
353	20240802	151800	43425705	1357	1357	1357	1357	165
354	20240802	151700	43201800	1357	1357	1357	1357	200
355	20240802	151600	42930400	1357	1357	1357	1357	0
356	20240802	151500	42930400	1357	1357	1357	1357	0
357	20240802	151400	42930400	1357	1357	1357	1357	0
358	20240802	151300	42930400	1357	1357	1357	1357	0
359	20240802	151200	42930400	1357	1357	1357	1357	0
360	20240802	151100	42930400	1357	1357	1357	1357	1
361	20240802	151000	42929043	1357	1357	1357	1357	0
362	20240802	150900	42929043	1357	1357	1357	1357	0
363	20240802	150800	42929043	1357	1350	1357	1350	2
364	20240802	150700	42926336	1357	1357	1357	1357	0
365	20240802	150600	42926336	1357	1357	1357	1357	0
366	20240802	150500	42926336	1357	1357	1357	1357	300
367	20240802	150400	42519236	1357	1357	1357	1357	0
368	20240802	150300	42519236	1357	1357	1357	1357	1
369	20240802	150200	42517879	1355	1355	1355	1355	0
370	20240802	150100	42517879	1355	1355	1355	1355	37
371	20240802	150000	42467744	1358	1358	1358	1358	0
372	20240802	145900	42467744	1358	1358	1358	1358	1
373	20240802	145800	42466386	1358	1358	1358	1358	0
374	20240802	145700	42466386	1358	1358	1358	1358	0
375	20240802	145600	42466386	1358	1358	1358	1358	1
376	20240802	145500	42465028	1358	1358	1358	1358	0
377	20240802	145400	42465028	1358	1358	1358	1358	0
378	20240802	145300	42465028	1358	1358	1358	1358	0
379	20240802	145200	42465028	1358	1358	1358	1358	0
380	20240802	145100	42465028	1358	1358	1358	1358	0
381	20240802	145000	42465028	1358	1358	1358	1358	0
382	20240802	144900	42465028	1358	1358	1358	1358	0
383	20240802	144800	42465028	1358	1358	1358	1358	1
384	20240802	144700	42463670	1353	1354	1354	1353	5000
385	20240802	144600	35694122	1358	1358	1358	1358	0
386	20240802	144500	35694122	1358	1358	1358	1358	0
387	20240802	144400	35694122	1358	1358	1358	1358	0
388	20240802	144300	35694122	1358	1358	1358	1358	0
389	20240802	144200	35694122	1358	1358	1358	1358	0
390	20240802	144100	35694122	1358	1355	1358	1355	22
391	20240802	144000	35664306	1355	1355	1355	1355	0
392	20240802	143900	35664306	1355	1355	1355	1355	0
393	20240802	143800	35664306	1355	1347	1355	1347	6
394	20240802	143700	35656216	1355	1355	1355	1355	0
395	20240802	143600	35656216	1355	1354	1355	1354	31
396	20240802	143500	35614241	1354	1354	1354	1354	0
397	20240802	143400	35614241	1354	1354	1354	1354	0
398	20240802	143300	35614241	1354	1354	1354	1354	0
399	20240802	143200	35614241	1354	1347	1354	1347	6
400	20240802	143100	35606152	1354	1354	1354	1354	0
401	20240802	143000	35606152	1354	1354	1354	1354	0
402	20240802	142900	35606152	1354	1351	1354	1350	5001
403	20240802	142800	28853270	1355	1355	1355	1355	0
404	20240802	142700	28853270	1355	1355	1355	1355	0
405	20240802	142600	28853270	1355	1355	1355	1355	0
406	20240802	142500	28853270	1355	1355	1355	1355	0
407	20240802	142400	28853270	1355	1355	1355	1355	0
408	20240802	142300	28853270	1355	1355	1355	1355	0
409	20240802	142200	28853270	1355	1355	1355	1355	0
410	20240802	142100	28853270	1355	1355	1355	1355	0
411	20240802	142000	28853270	1355	1355	1355	1355	0
412	20240802	141900	28853270	1355	1355	1355	1355	0
413	20240802	141800	28853270	1355	1347	1355	1346	210
414	20240802	141700	28570596	1356	1352	1356	1346	233
415	20240802	141600	28256633	1359	1359	1359	1359	0
416	20240802	141500	28256633	1359	1359	1359	1359	0
417	20240802	141400	28256633	1359	1359	1359	1359	0
418	20240802	141300	28256633	1359	1359	1359	1359	0
419	20240802	141200	28256633	1359	1359	1359	1359	0
420	20240802	141100	28256633	1359	1359	1359	1359	0
421	20240802	141000	28256633	1359	1359	1359	1359	0
422	20240802	140900	28256633	1359	1359	1359	1359	0
423	20240802	140800	28256633	1359	1359	1359	1359	0
424	20240802	140700	28256633	1359	1359	1359	1359	1
425	20240802	140600	28255274	1359	1359	1359	1359	0
426	20240802	140500	28255274	1359	1359	1359	1359	0
427	20240802	140400	28255274	1359	1359	1359	1359	0
428	20240802	140300	28255274	1359	1359	1359	1359	713
429	20240802	140200	27286307	1359	1359	1359	1359	0
430	20240802	140100	27286307	1359	1359	1359	1359	0
431	20240802	140000	27286307	1359	1359	1359	1359	0
432	20240802	135900	27286307	1359	1359	1359	1359	0
433	20240802	135800	27286307	1359	1359	1359	1359	0
434	20240802	135700	27286307	1359	1359	1359	1359	0
435	20240802	135600	27286307	1359	1359	1359	1359	0
436	20240802	135500	27286307	1359	1359	1359	1359	0
437	20240802	135400	27286307	1359	1359	1359	1359	0
438	20240802	135300	27286307	1359	1359	1359	1359	0
439	20240802	135200	27286307	1359	1359	1359	1359	0
440	20240802	135100	27286307	1359	1359	1359	1359	0
441	20240802	135000	27286307	1359	1359	1359	1359	0
442	20240802	134900	27286307	1359	1359	1359	1359	0
443	20240802	134800	27286307	1359	1359	1359	1359	0
444	20240802	134700	27286307	1359	1359	1359	1359	0
445	20240802	134600	27286307	1359	1351	1359	1351	101
446	20240802	134500	27149848	1359	1359	1359	1359	0
447	20240802	134400	27149848	1359	1359	1359	1359	0
448	20240802	134300	27149848	1359	1359	1359	1359	0
449	20240802	134200	27149848	1359	1359	1359	1359	0
450	20240802	134100	27149848	1359	1359	1359	1359	0
451	20240802	134000	27149848	1359	1359	1359	1359	0
452	20240802	133900	27149848	1359	1359	1359	1359	0
453	20240802	133800	27149848	1359	1359	1359	1359	0
454	20240802	133700	27149848	1359	1359	1359	1359	0
455	20240802	133600	27149848	1359	1359	1359	1359	0
456	20240802	133500	27149848	1359	1359	1359	1359	0
457	20240802	133400	27149848	1359	1359	1359	1359	0
458	20240802	133300	27149848	1359	1359	1359	1359	0
459	20240802	133200	27149848	1359	1359	1359	1359	0
460	20240802	133100	27149848	1359	1359	1359	1359	0
461	20240802	133000	27149848	1359	1359	1359	1359	0
462	20240802	132900	27149848	1359	1359	1359	1359	0
463	20240802	132800	27149848	1359	1359	1359	1359	0
464	20240802	132700	27149848	1359	1358	1359	1358	10
465	20240802	132600	27136267	1358	1358	1358	1358	0
466	20240802	132500	27136267	1358	1358	1358	1358	0
467	20240802	132400	27136267	1358	1358	1358	1358	0
468	20240802	132300	27136267	1358	1358	1358	1358	0
469	20240802	132200	27136267	1358	1358	1358	1358	0
470	20240802	132100	27136267	1358	1358	1358	1358	0
471	20240802	132000	27136267	1358	1358	1358	1358	0
472	20240802	131900	27136267	1358	1358	1358	1358	0
473	20240802	131800	27136267	1358	1358	1358	1358	0
474	20240802	131700	27136267	1358	1358	1358	1358	0
475	20240802	131600	27136267	1358	1358	1358	1358	0
476	20240802	131500	27136267	1358	1354	1358	1354	22
477	20240802	131400	27106471	1354	1346	1354	1344	4701
478	20240802	131300	20787973	1356	1349	1358	1345	609
479	20240802	131200	19967430	1349	1349	1349	1349	0
480	20240802	131100	19967430	1349	1349	1349	1349	0
481	20240802	131000	19967430	1349	1349	1349	1349	0
482	20240802	130900	19967430	1349	1349	1349	1349	0
483	20240802	130800	19967430	1349	1349	1349	1349	1
484	20240802	130700	19966081	1339	1339	1339	1339	7
485	20240802	130600	19956708	1349	1349	1349	1349	0
486	20240802	130500	19956708	1349	1349	1349	1349	0
487	20240802	130400	19956708	1349	1349	1349	1349	0
488	20240802	130300	19956708	1349	1349	1349	1349	0
489	20240802	130200	19956708	1349	1349	1349	1349	0
490	20240802	130100	19956708	1349	1349	1349	1349	0
491	20240802	130000	19956708	1349	1349	1349	1349	0
492	20240802	125900	19956708	1349	1349	1349	1349	0
493	20240802	125800	19956708	1349	1349	1349	1349	1
494	20240802	125700	19955359	1340	1340	1340	1340	0
495	20240802	125600	19955359	1340	1340	1340	1340	0
496	20240802	125500	19955359	1340	1340	1340	1340	0
497	20240802	125400	19955359	1340	1340	1340	1340	0
498	20240802	125300	19955359	1340	1340	1340	1340	4
499	20240802	125200	19949999	1340	1340	1340	1340	6
500	20240802	125100	19941959	1349	1349	1349	1349	0
501	20240802	125000	19941959	1349	1349	1349	1349	0
502	20240802	124900	19941959	1349	1349	1349	1349	0
503	20240802	124800	19941959	1349	1349	1349	1349	0
504	20240802	124700	19941959	1349	1349	1349	1349	0
505	20240802	124600	19941959	1349	1349	1349	1349	0
506	20240802	124500	19941959	1349	1349	1349	1349	0
507	20240802	124400	19941959	1349	1349	1349	1349	0
508	20240802	124300	19941959	1349	1348	1349	1348	11
509	20240802	124200	19927130	1349	1351	1351	1349	752
510	20240802	124100	18912669	1358	1358	1358	1358	0
511	20240802	124000	18912669	1358	1358	1358	1358	0
512	20240802	123900	18912669	1358	1358	1358	1358	1
513	20240802	123800	18911311	1358	1358	1358	1358	0
514	20240802	123700	18911311	1358	1358	1358	1358	0
515	20240802	123600	18911311	1358	1358	1358	1358	0
516	20240802	123500	18911311	1358	1358	1358	1358	0
517	20240802	123400	18911311	1358	1358	1358	1358	0
518	20240802	123300	18911311	1358	1358	1358	1358	0
519	20240802	123200	18911311	1358	1358	1358	1358	0
520	20240802	123100	18911311	1358	1358	1358	1358	0
521	20240802	123000	18911311	1358	1358	1358	1358	0
522	20240802	122900	18911311	1358	1358	1358	1358	0
523	20240802	122800	18911311	1358	1358	1358	1358	0
524	20240802	122700	18911311	1358	1358	1358	1358	0
525	20240802	122600	18911311	1358	1358	1358	1358	0
526	20240802	122500	18911311	1358	1358	1358	1358	0
527	20240802	122400	18911311	1358	1358	1358	1358	0
528	20240802	122300	18911311	1358	1358	1358	1358	0
529	20240802	122200	18911311	1358	1358	1358	1358	0
530	20240802	122100	18911311	1358	1358	1358	1358	0
531	20240802	122000	18911311	1358	1358	1358	1358	0
532	20240802	121900	18911311	1358	1358	1358	1358	0
533	20240802	121800	18911311	1358	1358	1358	1358	0
534	20240802	121700	18911311	1358	1358	1358	1358	0
535	20240802	121600	18911311	1358	1358	1358	1358	0
536	20240802	121500	18911311	1358	1358	1358	1358	0
537	20240802	121400	18911311	1358	1358	1358	1358	0
538	20240802	121300	18911311	1358	1358	1358	1358	0
539	20240802	121200	18911311	1358	1351	1358	1351	2
540	20240802	121100	18908602	1358	1358	1358	1358	0
541	20240802	121000	18908602	1358	1358	1358	1358	0
542	20240802	120900	18908602	1358	1358	1358	1358	0
543	20240802	120800	18908602	1358	1358	1358	1358	0
544	20240802	120700	18908602	1358	1358	1358	1358	0
545	20240802	120600	18908602	1358	1358	1358	1358	0
546	20240802	120500	18908602	1358	1358	1358	1358	0
547	20240802	120400	18908602	1358	1358	1358	1358	0
548	20240802	120300	18908602	1358	1358	1358	1358	0
549	20240802	120200	18908602	1358	1358	1358	1358	0
550	20240802	120100	18908602	1358	1358	1358	1358	0
551	20240802	120000	18908602	1358	1358	1358	1358	0
552	20240802	115900	18908602	1358	1358	1358	1358	0
553	20240802	115800	18908602	1358	1358	1358	1358	0
554	20240802	115700	18908602	1358	1358	1358	1358	0
555	20240802	115600	18908602	1358	1358	1358	1358	0
556	20240802	115500	18908602	1358	1358	1358	1358	0
557	20240802	115400	18908602	1358	1358	1358	1358	0
558	20240802	115300	18908602	1358	1358	1358	1358	0
559	20240802	115200	18908602	1358	1358	1358	1358	0
560	20240802	115100	18908602	1358	1358	1358	1358	1
561	20240802	115000	18907244	1351	1351	1351	1351	1
562	20240802	114900	18905893	1359	1359	1359	1359	0
563	20240802	114800	18905893	1359	1359	1359	1359	0
564	20240802	114700	18905893	1359	1359	1359	1359	0
565	20240802	114600	18905893	1359	1359	1359	1359	0
566	20240802	114500	18905893	1359	1359	1359	1359	0
567	20240802	114400	18905893	1359	1359	1359	1359	0
568	20240802	114300	18905893	1359	1359	1359	1359	0
569	20240802	114200	18905893	1359	1359	1359	1359	0
570	20240802	114100	18905893	1359	1359	1359	1359	0
571	20240802	114000	18905893	1359	1359	1359	1359	0
572	20240802	113900	18905893	1359	1359	1359	1359	0
573	20240802	113800	18905893	1359	1359	1359	1359	0
574	20240802	113700	18905893	1359	1359	1359	1359	0
575	20240802	113600	18905893	1359	1359	1359	1359	0
576	20240802	113500	18905893	1359	1359	1359	1359	0
577	20240802	113400	18905893	1359	1359	1359	1359	0
578	20240802	113300	18905893	1359	1359	1359	1359	0
579	20240802	113200	18905893	1359	1359	1359	1359	0
580	20240802	113100	18905893	1359	1359	1359	1359	0
581	20240802	113000	18905893	1359	1359	1359	1359	0
582	20240802	112900	18905893	1359	1359	1359	1359	0
583	20240802	112800	18905893	1359	1359	1359	1359	0
584	20240802	112700	18905893	1359	1359	1359	1359	0
585	20240802	112600	18905893	1359	1359	1359	1359	0
586	20240802	112500	18905893	1359	1359	1359	1359	0
587	20240802	112400	18905893	1359	1359	1359	1359	0
588	20240802	112300	18905893	1359	1359	1359	1359	0
589	20240802	112200	18905893	1359	1359	1359	1359	0
590	20240802	112100	18905893	1359	1359	1359	1359	0
591	20240802	112000	18905893	1359	1359	1359	1359	0
592	20240802	111900	18905893	1359	1359	1359	1359	0
593	20240802	111800	18905893	1359	1359	1359	1359	0
594	20240802	111700	18905893	1359	1359	1359	1359	0
595	20240802	111600	18905893	1359	1359	1359	1359	0
596	20240802	111500	18905893	1359	1359	1359	1359	0
597	20240802	111400	18905893	1359	1359	1359	1359	0
598	20240802	111300	18905893	1359	1359	1359	1359	0
599	20240802	111200	18905893	1359	1359	1359	1359	0
600	20240802	111100	18905893	1359	1359	1359	1359	0
601	20240802	111000	18905893	1359	1359	1359	1359	0
602	20240802	110900	18905893	1359	1359	1359	1359	0
603	20240802	110800	18905893	1359	1359	1359	1359	0
604	20240802	110700	18905893	1359	1359	1359	1359	0
605	20240802	110600	18905893	1359	1359	1359	1359	1
606	20240802	110500	18904534	1359	1359	1359	1359	0
607	20240802	110400	18904534	1359	1359	1359	1359	0
608	20240802	110300	18904534	1359	1359	1359	1359	0
609	20240802	110200	18904534	1359	1359	1359	1359	0
610	20240802	110100	18904534	1359	1359	1359	1359	0
611	20240802	110000	18904534	1359	1359	1359	1359	0
612	20240802	105900	18904534	1359	1359	1359	1359	0
613	20240802	105800	18904534	1359	1359	1359	1359	0
614	20240802	105700	18904534	1359	1359	1359	1359	0
615	20240802	105600	18904534	1359	1359	1359	1359	0
616	20240802	105500	18904534	1359	1359	1359	1359	0
617	20240802	105400	18904534	1359	1359	1359	1359	0
618	20240802	105300	18904534	1359	1359	1359	1359	0
619	20240802	105200	18904534	1359	1359	1359	1359	0
620	20240802	105100	18904534	1359	1359	1359	1359	0
621	20240802	105000	18904534	1359	1359	1359	1359	0
622	20240802	104900	18904534	1359	1359	1359	1359	0
623	20240802	104800	18904534	1359	1359	1359	1359	0
624	20240802	104700	18904534	1359	1359	1359	1359	0
625	20240802	104600	18904534	1359	1359	1359	1359	0
626	20240802	104500	18904534	1359	1359	1359	1359	0
627	20240802	104400	18904534	1359	1359	1359	1359	0
628	20240802	104300	18904534	1359	1359	1359	1359	0
629	20240802	104200	18904534	1359	1359	1359	1359	0
630	20240802	104100	18904534	1359	1359	1359	1359	0
631	20240802	104000	18904534	1359	1359	1359	1359	0
632	20240802	103900	18904534	1359	1359	1359	1359	0
633	20240802	103800	18904534	1359	1359	1359	1359	0
634	20240802	103700	18904534	1359	1359	1359	1359	0
635	20240802	103600	18904534	1359	1359	1359	1359	0
636	20240802	103500	18904534	1359	1359	1359	1359	0
637	20240802	103400	18904534	1359	1359	1359	1359	0
638	20240802	103300	18904534	1359	1359	1359	1359	0
639	20240802	103200	18904534	1359	1359	1359	1359	0
640	20240802	103100	18904534	1359	1359	1359	1359	0
641	20240802	103000	18904534	1359	1359	1359	1359	0
642	20240802	102900	18904534	1359	1359	1359	1359	0
643	20240802	102800	18904534	1359	1359	1359	1359	0
644	20240802	102700	18904534	1359	1359	1359	1359	0
645	20240802	102600	18904534	1359	1359	1359	1359	0
646	20240802	102500	18904534	1359	1359	1359	1359	0
647	20240802	102400	18904534	1359	1359	1359	1359	1
648	20240802	102300	18903175	1348	1349	1349	1348	29
649	20240802	102200	18864073	1359	1359	1359	1359	0
650	20240802	102100	18864073	1359	1359	1359	1359	0
651	20240802	102000	18864073	1359	1359	1359	1359	0
652	20240802	101900	18864073	1359	1359	1359	1359	0
653	20240802	101800	18864073	1359	1359	1359	1359	0
654	20240802	101700	18864073	1359	1359	1359	1359	0
655	20240802	101600	18864073	1359	1359	1359	1359	0
656	20240802	101500	18864073	1359	1359	1359	1359	0
657	20240802	101400	18864073	1359	1359	1359	1359	0
658	20240802	101300	18864073	1359	1359	1359	1359	0
659	20240802	101200	18864073	1359	1359	1359	1359	0
660	20240802	101100	18864073	1359	1359	1359	1359	0
661	20240802	101000	18864073	1359	1359	1359	1359	0
662	20240802	100900	18864073	1359	1359	1359	1359	0
663	20240802	100800	18864073	1359	1359	1359	1359	0
664	20240802	100700	18864073	1359	1359	1359	1359	0
665	20240802	100600	18864073	1359	1359	1359	1359	0
666	20240802	100500	18864073	1359	1359	1359	1359	0
667	20240802	100400	18864073	1359	1359	1359	1359	0
668	20240802	100300	18864073	1359	1359	1359	1359	0
669	20240802	100200	18864073	1359	1359	1359	1359	0
670	20240802	100100	18864073	1359	1359	1359	1359	0
671	20240802	100000	18864073	1359	1359	1359	1359	0
672	20240802	095900	18864073	1359	1359	1359	1359	4
673	20240802	095800	18858637	1361	1361	1361	1361	0
674	20240802	095700	18858637	1361	1361	1361	1361	0
675	20240802	095600	18858637	1361	1361	1361	1361	0
676	20240802	095500	18858637	1361	1361	1361	1361	0
677	20240802	095400	18858637	1361	1361	1361	1361	0
678	20240802	095300	18858637	1361	1361	1361	1361	0
679	20240802	095200	18858637	1361	1361	1361	1361	0
680	20240802	095100	18858637	1361	1361	1361	1361	0
681	20240802	095000	18858637	1361	1361	1361	1361	0
682	20240802	094900	18858637	1361	1361	1361	1361	0
683	20240802	094800	18858637	1361	1361	1361	1361	0
684	20240802	094700	18858637	1361	1361	1361	1361	0
685	20240802	094600	18858637	1361	1361	1361	1361	0
686	20240802	094500	18858637	1361	1361	1361	1361	0
687	20240802	094400	18858637	1361	1361	1361	1361	0
688	20240802	094300	18858637	1361	1361	1361	1361	0
689	20240802	094200	18858637	1361	1361	1361	1361	0
690	20240802	094100	18858637	1361	1361	1361	1361	0
691	20240802	094000	18858637	1361	1361	1361	1361	0
692	20240802	093900	18858637	1361	1361	1361	1361	0
693	20240802	093800	18858637	1361	1338	1361	1338	75
694	20240802	093700	18758264	1362	1345	1362	1345	71
695	20240802	093600	18662752	1337	1337	1337	1337	20
696	20240802	093500	18636012	1364	1364	1364	1364	0
697	20240802	093400	18636012	1364	1364	1364	1364	0
698	20240802	093300	18636012	1364	1364	1364	1364	0
699	20240802	093200	18636012	1364	1364	1364	1364	0
700	20240802	093100	18636012	1364	1341	1364	1341	3184
701	20240802	093000	14338562	1346	1346	1346	1346	0
702	20240802	092900	14338562	1346	1346	1346	1346	0
703	20240802	092800	14338562	1346	1346	1346	1346	0
704	20240802	092700	14338562	1346	1346	1346	1346	0
705	20240802	092600	14338562	1346	1346	1346	1346	0
706	20240802	092500	14338562	1346	1346	1346	1346	0
707	20240802	092400	14338562	1346	1346	1346	1346	0
708	20240802	092300	14338562	1346	1346	1346	1346	0
709	20240802	092200	14338562	1346	1346	1346	1346	1
710	20240802	092100	14337216	1331	1331	1331	1331	64
711	20240802	092000	14252032	1348	1348	1348	1348	0
712	20240802	091900	14252032	1348	1348	1348	1348	0
713	20240802	091800	14252032	1348	1348	1348	1348	0
714	20240802	091700	14252032	1348	1348	1348	1348	0
715	20240802	091600	14252032	1348	1348	1348	1348	0
716	20240802	091500	14252032	1348	1348	1348	1348	0
717	20240802	091400	14252032	1348	1348	1348	1348	0
718	20240802	091300	14252032	1348	1348	1348	1348	0
719	20240802	091200	14252032	1348	1348	1348	1348	1
720	20240802	091100	14250684	1331	1331	1331	1331	30
721	20240802	091000	14210754	1365	1365	1365	1365	0
722	20240802	090900	14210754	1365	1365	1365	1365	0
723	20240802	090800	14210754	1365	1365	1365	1365	0
724	20240802	090700	14210754	1365	1365	1365	1365	0
725	20240802	090600	14210754	1365	1365	1365	1365	0
726	20240802	090500	14210754	1365	1339	1365	1339	1228
727	20240802	090400	12562785	1339	1323	1339	1323	702
728	20240802	090300	11629433	1315	1315	1315	1315	0
729	20240802	090200	11629433	1315	1317	1317	1315	1438
730	20240802	090100	9738120	1341	1341	1341	1341	42
731	20240802	090000	9681798	1341	1310	1344	1310	7336