KissMeData/037350/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191900	229108675	4005	4005	4005	4005	1650
3	20240802	191800	229108675	4005	4005	4005	4005	0
4	20240802	191700	229108675	4005	4005	4005	4005	0
5	20240802	191600	229108675	4005	4005	4005	4005	0
6	20240802	191500	229108675	4005	4005	4005	4005	0
7	20240802	191400	229108675	4005	4005	4005	4005	0
8	20240802	191300	229108675	4005	4005	4005	4005	0
9	20240802	191200	229108675	4005	4005	4005	4005	0
10	20240802	191100	229108675	4005	4005	4005	4005	0
11	20240802	191000	229108675	4005	4005	4005	4005	0
12	20240802	190900	229108675	4005	4005	4005	4005	0
13	20240802	190800	229108675	4005	4005	4005	4005	0
14	20240802	190700	229108675	4005	4005	4005	4005	0
15	20240802	190600	229108675	4005	4005	4005	4005	0
16	20240802	190500	229108675	4005	4005	4005	4005	0
17	20240802	190400	229108675	4005	4005	4005	4005	0
18	20240802	190300	229108675	4005	4005	4005	4005	0
19	20240802	190200	229108675	4005	4005	4005	4005	0
20	20240802	190100	229108675	4005	4005	4005	4005	0
21	20240802	190000	229108675	4005	4005	4005	4005	0
22	20240802	185900	229108675	4005	4005	4005	4005	0
23	20240802	185800	229108675	4005	4005	4005	4005	0
24	20240802	185700	229108675	4005	4005	4005	4005	0
25	20240802	185600	229108675	4005	4005	4005	4005	0
26	20240802	185500	229108675	4005	4005	4005	4005	0
27	20240802	185400	229108675	4005	4005	4005	4005	0
28	20240802	185300	229108675	4005	4005	4005	4005	0
29	20240802	185200	229108675	4005	4005	4005	4005	0
30	20240802	185100	229108675	4005	4005	4005	4005	0
31	20240802	185000	229108675	4005	4005	4005	4005	0
32	20240802	184900	229108675	4005	4005	4005	4005	1650
33	20240802	184800	229108675	4005	4005	4005	4005	0
34	20240802	184700	229108675	4005	4005	4005	4005	0
35	20240802	184600	229108675	4005	4005	4005	4005	0
36	20240802	184500	229108675	4005	4005	4005	4005	0
37	20240802	184400	229108675	4005	4005	4005	4005	0
38	20240802	184300	229108675	4005	4005	4005	4005	0
39	20240802	184200	229108675	4005	4005	4005	4005	0
40	20240802	184100	229108675	4005	4005	4005	4005	0
41	20240802	184000	229108675	4005	4005	4005	4005	0
42	20240802	183900	229108675	4005	4005	4005	4005	0
43	20240802	183800	229108675	4005	4005	4005	4005	0
44	20240802	183700	229108675	4005	4005	4005	4005	0
45	20240802	183600	229108675	4005	4005	4005	4005	0
46	20240802	183500	229108675	4005	4005	4005	4005	0
47	20240802	183400	229108675	4005	4005	4005	4005	0
48	20240802	183300	229108675	4005	4005	4005	4005	0
49	20240802	183200	229108675	4005	4005	4005	4005	0
50	20240802	183100	229108675	4005	4005	4005	4005	0
51	20240802	183000	229108675	4005	4005	4005	4005	0
52	20240802	182900	229108675	4005	4005	4005	4005	0
53	20240802	182800	229108675	4005	4005	4005	4005	0
54	20240802	182700	229108675	4005	4005	4005	4005	0
55	20240802	182600	229108675	4005	4005	4005	4005	0
56	20240802	182500	229108675	4005	4005	4005	4005	0
57	20240802	182400	229108675	4005	4005	4005	4005	0
58	20240802	182300	229108675	4005	4005	4005	4005	0
59	20240802	182200	229108675	4005	4005	4005	4005	0
60	20240802	182100	229108675	4005	4005	4005	4005	0
61	20240802	182000	229108675	4005	4005	4005	4005	0
62	20240802	181900	229108675	4005	4005	4005	4005	1650
63	20240802	181800	229108675	4005	4005	4005	4005	0
64	20240802	181700	229108675	4005	4005	4005	4005	0
65	20240802	181600	229108675	4005	4005	4005	4005	0
66	20240802	181500	229108675	4005	4005	4005	4005	0
67	20240802	181400	229108675	4005	4005	4005	4005	0
68	20240802	181300	229108675	4005	4005	4005	4005	0
69	20240802	181200	229108675	4005	4005	4005	4005	0
70	20240802	181100	229108675	4005	4005	4005	4005	0
71	20240802	181000	229108675	4005	4005	4005	4005	0
72	20240802	180900	229108675	4005	4005	4005	4005	0
73	20240802	180800	229108675	4005	4005	4005	4005	0
74	20240802	180700	229108675	4005	4005	4005	4005	0
75	20240802	180600	229108675	4005	4005	4005	4005	0
76	20240802	180500	229108675	4005	4005	4005	4005	0
77	20240802	180400	229108675	4005	4005	4005	4005	0
78	20240802	180300	229108675	4005	4005	4005	4005	0
79	20240802	180200	229108675	4005	4005	4005	4005	0
80	20240802	180100	229108675	4005	4005	4005	4005	0
81	20240802	180000	229108675	4005	4005	4005	4005	0
82	20240802	175900	229108675	4005	4005	4005	4005	0
83	20240802	175800	229108675	4005	4005	4005	4005	0
84	20240802	175700	229108675	4005	4005	4005	4005	0
85	20240802	175600	229108675	4005	4005	4005	4005	0
86	20240802	175500	229108675	4005	4005	4005	4005	0
87	20240802	175400	229108675	4005	4005	4005	4005	0
88	20240802	175300	229108675	4005	4005	4005	4005	0
89	20240802	175200	229108675	4005	4005	4005	4005	0
90	20240802	175100	229108675	4005	4005	4005	4005	0
91	20240802	175000	229108675	4005	4005	4005	4005	0
92	20240802	174900	229108675	4005	4005	4005	4005	1650
93	20240802	174800	229108675	4005	4005	4005	4005	0
94	20240802	174700	229108675	4005	4005	4005	4005	0
95	20240802	174600	229108675	4005	4005	4005	4005	0
96	20240802	174500	229108675	4005	4005	4005	4005	0
97	20240802	174400	229108675	4005	4005	4005	4005	0
98	20240802	174300	229108675	4005	4005	4005	4005	0
99	20240802	174200	229108675	4005	4005	4005	4005	0
100	20240802	174100	229108675	4005	4005	4005	4005	0
101	20240802	174000	229108675	4005	4005	4005	4005	0
102	20240802	173900	229108675	4005	4005	4005	4005	0
103	20240802	173800	229108675	4005	4005	4005	4005	0
104	20240802	173700	229108675	4005	4005	4005	4005	0
105	20240802	173600	229108675	4005	4005	4005	4005	0
106	20240802	173500	229108675	4005	4005	4005	4005	0
107	20240802	173400	229108675	4005	4005	4005	4005	0
108	20240802	173300	229108675	4005	4005	4005	4005	0
109	20240802	173200	229108675	4005	4005	4005	4005	0
110	20240802	173100	229108675	4005	4005	4005	4005	0
111	20240802	173000	229108675	4005	4005	4005	4005	0
112	20240802	172900	229108675	4005	4005	4005	4005	0
113	20240802	172800	229108675	4005	4005	4005	4005	0
114	20240802	172700	229108675	4005	4005	4005	4005	0
115	20240802	172600	229108675	4005	4005	4005	4005	0
116	20240802	172500	229108675	4005	4005	4005	4005	0
117	20240802	172400	229108675	4005	4005	4005	4005	0
118	20240802	172300	229108675	4005	4005	4005	4005	0
119	20240802	172200	229108675	4005	4005	4005	4005	0
120	20240802	172100	229108675	4005	4005	4005	4005	0
121	20240802	172000	229108675	4005	4005	4005	4005	0
122	20240802	171900	229108675	4005	4005	4005	4005	1650
123	20240802	171800	229108675	4005	4005	4005	4005	0
124	20240802	171700	229108675	4005	4005	4005	4005	0
125	20240802	171600	229108675	4005	4005	4005	4005	0
126	20240802	171500	229108675	4005	4005	4005	4005	0
127	20240802	171400	229108675	4005	4005	4005	4005	0
128	20240802	171300	229108675	4005	4005	4005	4005	0
129	20240802	171200	229108675	4005	4005	4005	4005	0
130	20240802	171100	229108675	4005	4005	4005	4005	0
131	20240802	171000	229108675	4005	4005	4005	4005	0
132	20240802	170900	229108675	4005	4005	4005	4005	0
133	20240802	170800	229108675	4005	4005	4005	4005	0
134	20240802	170700	229108675	4005	4005	4005	4005	0
135	20240802	170600	229108675	4005	4005	4005	4005	0
136	20240802	170500	229108675	4005	4005	4005	4005	0
137	20240802	170400	229108675	4005	4005	4005	4005	0
138	20240802	170300	229108675	4005	4005	4005	4005	0
139	20240802	170200	229108675	4005	4005	4005	4005	0
140	20240802	170100	229108675	4005	4005	4005	4005	0
141	20240802	170000	229108675	4005	4005	4005	4005	0
142	20240802	165900	229108675	4005	4005	4005	4005	0
143	20240802	165800	229108675	4005	4005	4005	4005	0
144	20240802	165700	229108675	4005	4005	4005	4005	0
145	20240802	165600	229108675	4005	4005	4005	4005	0
146	20240802	165500	229108675	4005	4005	4005	4005	0
147	20240802	165400	229108675	4005	4005	4005	4005	0
148	20240802	165300	229108675	4005	4005	4005	4005	0
149	20240802	165200	229108675	4005	4005	4005	4005	0
150	20240802	165100	229108675	4005	4005	4005	4005	0
151	20240802	165000	229108675	4005	4005	4005	4005	0
152	20240802	164900	229108675	4005	4005	4005	4005	1650
153	20240802	164800	229108675	4005	4005	4005	4005	0
154	20240802	164700	229108675	4005	4005	4005	4005	0
155	20240802	164600	229108675	4005	4005	4005	4005	0
156	20240802	164500	229108675	4005	4005	4005	4005	0
157	20240802	164400	229108675	4005	4005	4005	4005	0
158	20240802	164300	229108675	4005	4005	4005	4005	0
159	20240802	164200	229108675	4005	4005	4005	4005	0
160	20240802	164100	229108675	4005	4005	4005	4005	0
161	20240802	164000	229108675	4005	4005	4005	4005	0
162	20240802	163900	229108675	4005	4005	4005	4005	0
163	20240802	163800	229108675	4005	4005	4005	4005	0
164	20240802	163700	229108675	4005	4005	4005	4005	0
165	20240802	163600	229108675	4005	4005	4005	4005	0
166	20240802	163500	229108675	4005	4005	4005	4005	0
167	20240802	163400	229108675	4005	4005	4005	4005	0
168	20240802	163300	229108675	4005	4005	4005	4005	0
169	20240802	163200	229108675	4005	4005	4005	4005	0
170	20240802	163100	229108675	4005	4005	4005	4005	0
171	20240802	163000	229108675	4005	4005	4005	4005	0
172	20240802	162900	229108675	4005	4005	4005	4005	0
173	20240802	162800	229108675	4005	4005	4005	4005	0
174	20240802	162700	229108675	4005	4005	4005	4005	0
175	20240802	162600	229108675	4005	4005	4005	4005	0
176	20240802	162500	229108675	4005	4005	4005	4005	0
177	20240802	162400	229108675	4005	4005	4005	4005	0
178	20240802	162300	229108675	4005	4005	4005	4005	0
179	20240802	162200	229108675	4005	4005	4005	4005	0
180	20240802	162100	229108675	4005	4005	4005	4005	0
181	20240802	162000	229108675	4005	4005	4005	4005	0
182	20240802	161900	229108675	4005	4005	4005	4005	1650
183	20240802	161800	229108675	4005	4005	4005	4005	0
184	20240802	161700	229108675	4005	4005	4005	4005	0
185	20240802	161600	229108675	4005	4005	4005	4005	0
186	20240802	161500	229108675	4005	4005	4005	4005	0
187	20240802	161400	229108675	4005	4005	4005	4005	0
188	20240802	161300	229108675	4005	4005	4005	4005	0
189	20240802	161200	229108675	4005	4005	4005	4005	0
190	20240802	161100	229108675	4005	4005	4005	4005	0
191	20240802	161000	229108675	4005	4005	4005	4005	0
192	20240802	160900	229108675	4005	4005	4005	4005	0
193	20240802	160800	229108675	4005	4005	4005	4005	0
194	20240802	160700	229108675	4005	4005	4005	4005	0
195	20240802	160600	229108675	4005	4005	4005	4005	0
196	20240802	160500	229108675	4005	4005	4005	4005	0
197	20240802	160400	229108675	4005	4005	4005	4005	0
198	20240802	160300	229108675	4005	4005	4005	4005	0
199	20240802	160200	229108675	4005	4005	4005	4005	0
200	20240802	160100	229108675	4005	4005	4005	4005	0
201	20240802	160000	229108675	4005	4005	4005	4005	0
202	20240802	155900	229108675	4005	4005	4005	4005	0
203	20240802	155800	229108675	4005	4005	4005	4005	0
204	20240802	155700	229108675	4005	4005	4005	4005	0
205	20240802	155600	229108675	4005	4005	4005	4005	0
206	20240802	155500	229108675	4005	4005	4005	4005	0
207	20240802	155400	229108675	4005	4005	4005	4005	0
208	20240802	155300	229108675	4005	4005	4005	4005	0
209	20240802	155200	229108675	4005	4005	4005	4005	0
210	20240802	155100	229108675	4005	4005	4005	4005	0
211	20240802	155000	229108675	4005	4005	4005	4005	0
212	20240802	154900	229108675	4005	4005	4005	4005	1650
213	20240802	154800	229108675	4005	4005	4005	4005	0
214	20240802	154700	229108675	4005	4005	4005	4005	0
215	20240802	154600	229108675	4005	4005	4005	4005	0
216	20240802	154500	229108675	4005	4005	4005	4005	0
217	20240802	154400	229108675	4005	4005	4005	4005	0
218	20240802	154300	229108675	4005	4005	4005	4005	0
219	20240802	154200	229108675	4005	4005	4005	4005	0
220	20240802	154100	229108675	4005	4005	4005	4005	0
221	20240802	154000	229108675	4005	4005	4005	4005	0
222	20240802	153900	229108675	4005	4005	4005	4005	0
223	20240802	153800	229108675	4005	4005	4005	4005	0
224	20240802	153700	229108675	4005	4005	4005	4005	0
225	20240802	153600	229108675	4005	4005	4005	4005	0
226	20240802	153500	229108675	4005	4005	4005	4005	0
227	20240802	153400	229108675	4005	4005	4005	4005	0
228	20240802	153300	229108675	4005	4005	4005	4005	0
229	20240802	153200	229108675	4005	4005	4005	4005	0
230	20240802	153100	229108675	4005	4005	4005	4005	0
231	20240802	153000	229108675	4005	4005	4005	4005	1650
232	20240802	152900	222500425	4015	4015	4015	4015	0
233	20240802	152800	222500425	4015	4015	4015	4015	0
234	20240802	152700	222500425	4015	4015	4015	4015	0
235	20240802	152600	222500425	4015	4015	4015	4015	0
236	20240802	152500	222500425	4015	4015	4015	4015	0
237	20240802	152400	222500425	4015	4015	4015	4015	0
238	20240802	152300	222500425	4015	4015	4015	4015	0
239	20240802	152200	222500425	4015	4015	4015	4015	0
240	20240802	152100	222500425	4015	4015	4015	4015	0
241	20240802	152000	222500425	4015	4015	4015	4015	0
242	20240802	151900	222500425	4015	4015	4015	4015	0
243	20240802	151800	222500425	4015	4015	4015	4015	1
244	20240802	151700	222496410	4000	4000	4000	4000	0
245	20240802	151600	222496410	4000	4000	4000	4000	0
246	20240802	151500	222496410	4000	4005	4005	4000	5
247	20240802	151400	222476405	4000	4010	4010	4000	10
248	20240802	151300	222436385	4005	4005	4005	4005	0
249	20240802	151200	222436385	4005	4005	4005	4005	0
250	20240802	151100	222436385	4005	4005	4005	4005	996
251	20240802	151000	218447405	4005	4005	4005	4000	2720
252	20240802	150900	207554475	4005	4030	4030	4005	469
253	20240802	150800	205668995	4030	4030	4030	4030	0
254	20240802	150700	205668995	4030	4030	4030	4030	0
255	20240802	150600	205668995	4030	4030	4030	4030	246
256	20240802	150500	204677615	4030	4030	4030	4030	0
257	20240802	150400	204677615	4030	4030	4030	4030	0
258	20240802	150300	204677615	4030	4030	4030	4030	0
259	20240802	150200	204677615	4030	4030	4030	4030	0
260	20240802	150100	204677615	4030	4030	4030	4030	24
261	20240802	150000	204580895	4035	4035	4035	4035	0
262	20240802	145900	204580895	4035	4035	4035	4035	4
263	20240802	145800	204564755	4020	4020	4020	4020	0
264	20240802	145700	204564755	4020	4020	4020	4020	0
265	20240802	145600	204564755	4020	4020	4020	4020	0
266	20240802	145500	204564755	4020	4020	4020	4020	21
267	20240802	145400	204480335	4035	4035	4035	4035	0
268	20240802	145300	204480335	4035	4035	4035	4035	0
269	20240802	145200	204480335	4035	4035	4035	4035	5
270	20240802	145100	204460160	4020	4020	4020	4020	0
271	20240802	145000	204460160	4020	4020	4020	4020	0
272	20240802	144900	204460160	4020	4020	4020	4020	0
273	20240802	144800	204460160	4020	4020	4020	4020	1
274	20240802	144700	204456140	4035	4035	4035	4035	0
275	20240802	144600	204456140	4035	4035	4035	4035	0
276	20240802	144500	204456140	4035	4035	4035	4035	5
277	20240802	144400	204435965	4035	4035	4035	4035	0
278	20240802	144300	204435965	4035	4035	4035	4035	0
279	20240802	144200	204435965	4035	4035	4035	4035	0
280	20240802	144100	204435965	4035	4035	4035	4035	0
281	20240802	144000	204435965	4035	4035	4035	4035	0
282	20240802	143900	204435965	4035	4035	4035	4035	0
283	20240802	143800	204435965	4035	4035	4035	4035	128
284	20240802	143700	203919485	4005	4035	4035	4000	2316
285	20240802	143600	194638645	4035	4035	4035	4035	0
286	20240802	143500	194638645	4035	4035	4035	4035	88
287	20240802	143400	194283565	4030	4030	4030	4030	0
288	20240802	143300	194283565	4030	4030	4030	4030	0
289	20240802	143200	194283565	4030	4030	4030	4030	0
290	20240802	143100	194283565	4030	4000	4030	4000	866
291	20240802	143000	190799585	4000	4010	4010	4000	4284
292	20240802	142900	173646310	4015	4045	4045	4015	10483
293	20240802	142800	131369710	4045	4045	4045	4045	0
294	20240802	142700	131369710	4045	4045	4045	4045	0
295	20240802	142600	131369710	4045	4045	4045	4045	0
296	20240802	142500	131369710	4045	4050	4050	4045	1236
297	20240802	142400	126365365	4055	4060	4070	4055	7
298	20240802	142300	126336900	4055	4055	4055	4055	0
299	20240802	142200	126336900	4055	4055	4055	4055	0
300	20240802	142100	126336900	4055	4055	4055	4055	0
301	20240802	142000	126336900	4055	4055	4055	4055	0
302	20240802	141900	126336900	4055	4055	4055	4055	0
303	20240802	141800	126336900	4055	4055	4055	4055	0
304	20240802	141700	126336900	4055	4070	4070	4055	199
305	20240802	141600	125529880	4060	4060	4060	4060	0
306	20240802	141500	125529880	4060	4060	4060	4060	0
307	20240802	141400	125529880	4060	4060	4060	4060	0
308	20240802	141300	125529880	4060	4060	4060	4060	0
309	20240802	141200	125529880	4060	4060	4060	4060	4
310	20240802	141100	125513640	4055	4055	4055	4055	211
311	20240802	141000	124658035	4080	4080	4080	4080	5
312	20240802	140900	124637635	4065	4065	4065	4065	0
313	20240802	140800	124637635	4065	4065	4065	4065	0
314	20240802	140700	124637635	4065	4065	4065	4065	0
315	20240802	140600	124637635	4065	4065	4065	4065	0
316	20240802	140500	124637635	4065	4065	4065	4065	0
317	20240802	140400	124637635	4065	4065	4065	4065	0
318	20240802	140300	124637635	4065	4065	4065	4065	5
319	20240802	140200	124617310	4065	4065	4065	4065	0
320	20240802	140100	124617310	4065	4065	4065	4065	0
321	20240802	140000	124617310	4065	4065	4065	4065	0
322	20240802	135900	124617310	4065	4065	4065	4065	0
323	20240802	135800	124617310	4065	4065	4065	4065	0
324	20240802	135700	124617310	4065	4065	4065	4065	0
325	20240802	135600	124617310	4065	4065	4065	4065	5
326	20240802	135500	124596985	4065	4065	4065	4065	0
327	20240802	135400	124596985	4065	4065	4065	4065	0
328	20240802	135300	124596985	4065	4065	4065	4065	0
329	20240802	135200	124596985	4065	4065	4065	4065	0
330	20240802	135100	124596985	4065	4065	4065	4065	0
331	20240802	135000	124596985	4065	4065	4065	4065	0
332	20240802	134900	124596985	4065	4065	4065	4065	5
333	20240802	134800	124576660	4065	4065	4065	4065	0
334	20240802	134700	124576660	4065	4065	4065	4065	0
335	20240802	134600	124576660	4065	4065	4065	4065	0
336	20240802	134500	124576660	4065	4065	4065	4065	0
337	20240802	134400	124576660	4065	4065	4065	4065	0
338	20240802	134300	124576660	4065	4065	4065	4065	0
339	20240802	134200	124576660	4065	4065	4065	4065	5
340	20240802	134100	124556335	4065	4065	4065	4065	0
341	20240802	134000	124556335	4065	4065	4065	4065	0
342	20240802	133900	124556335	4065	4065	4065	4065	0
343	20240802	133800	124556335	4065	4065	4065	4065	0
344	20240802	133700	124556335	4065	4065	4065	4065	0
345	20240802	133600	124556335	4065	4065	4065	4065	0
346	20240802	133500	124556335	4065	4065	4065	4065	5
347	20240802	133400	124536010	4065	4065	4065	4065	0
348	20240802	133300	124536010	4065	4065	4065	4065	0
349	20240802	133200	124536010	4065	4065	4065	4065	0
350	20240802	133100	124536010	4065	4065	4065	4065	0
351	20240802	133000	124536010	4065	4065	4065	4065	0
352	20240802	132900	124536010	4065	4065	4065	4065	0
353	20240802	132800	124536010	4065	4065	4065	4065	5
354	20240802	132700	124515685	4065	4065	4065	4065	0
355	20240802	132600	124515685	4065	4065	4065	4065	0
356	20240802	132500	124515685	4065	4065	4065	4065	0
357	20240802	132400	124515685	4065	4065	4065	4065	0
358	20240802	132300	124515685	4065	4065	4065	4065	0
359	20240802	132200	124515685	4065	4065	4065	4065	0
360	20240802	132100	124515685	4065	4065	4065	4065	5
361	20240802	132000	124495360	4065	4065	4065	4065	0
362	20240802	131900	124495360	4065	4065	4065	4065	0
363	20240802	131800	124495360	4065	4065	4065	4065	0
364	20240802	131700	124495360	4065	4065	4065	4065	0
365	20240802	131600	124495360	4065	4065	4065	4065	0
366	20240802	131500	124495360	4065	4065	4065	4065	0
367	20240802	131400	124495360	4065	4065	4065	4065	5
368	20240802	131300	124475035	4045	4045	4045	4045	0
369	20240802	131200	124475035	4045	4050	4050	4045	525
370	20240802	131100	122350910	4060	4060	4060	4060	0
371	20240802	131000	122350910	4060	4060	4060	4060	0
372	20240802	130900	122350910	4060	4060	4060	4060	3
373	20240802	130800	122338730	4060	4060	4060	4060	0
374	20240802	130700	122338730	4060	4065	4065	4060	55
375	20240802	130600	122115405	4060	4060	4060	4060	0
376	20240802	130500	122115405	4060	4060	4060	4060	0
377	20240802	130400	122115405	4060	4060	4060	4060	0
378	20240802	130300	122115405	4060	4060	4060	4060	0
379	20240802	130200	122115405	4060	4060	4060	4060	70
380	20240802	130100	121831205	4060	4060	4060	4060	0
381	20240802	130000	121831205	4060	4060	4060	4060	5
382	20240802	125900	121810905	4045	4045	4045	4045	0
383	20240802	125800	121810905	4045	4045	4045	4045	0
384	20240802	125700	121810905	4045	4045	4045	4045	0
385	20240802	125600	121810905	4045	4045	4045	4045	0
386	20240802	125500	121810905	4045	4045	4045	4045	0
387	20240802	125400	121810905	4045	4045	4045	4045	0
388	20240802	125300	121810905	4045	4060	4060	4045	28
389	20240802	125200	121697570	4050	4050	4050	4050	0
390	20240802	125100	121697570	4050	4050	4050	4050	50
391	20240802	125000	121495070	4040	4040	4040	4040	0
392	20240802	124900	121495070	4040	4040	4040	4040	0
393	20240802	124800	121495070	4040	4040	4040	4040	0
394	20240802	124700	121495070	4040	4040	4040	4040	0
395	20240802	124600	121495070	4040	4040	4040	4040	0
396	20240802	124500	121495070	4040	4040	4040	4040	0
397	20240802	124400	121495070	4040	4040	4040	4040	0
398	20240802	124300	121495070	4040	4050	4050	4040	5020
399	20240802	124200	101173385	4065	4065	4065	4065	0
400	20240802	124100	101173385	4065	4065	4065	4065	0
401	20240802	124000	101173385	4065	4065	4065	4065	0
402	20240802	123900	101173385	4065	4065	4065	4065	0
403	20240802	123800	101173385	4065	4065	4065	4065	0
404	20240802	123700	101173385	4065	4065	4065	4065	1
405	20240802	123600	101169320	4050	4050	4050	4050	0
406	20240802	123500	101169320	4050	4050	4050	4050	0
407	20240802	123400	101169320	4050	4050	4050	4050	0
408	20240802	123300	101169320	4050	4050	4050	4050	0
409	20240802	123200	101169320	4050	4050	4050	4050	0
410	20240802	123100	101169320	4050	4050	4050	4050	0
411	20240802	123000	101169320	4050	4050	4050	4050	0
412	20240802	122900	101169320	4050	4050	4050	4050	0
413	20240802	122800	101169320	4050	4050	4050	4050	0
414	20240802	122700	101169320	4050	4050	4050	4050	0
415	20240802	122600	101169320	4050	4050	4050	4050	0
416	20240802	122500	101169320	4050	4050	4050	4050	0
417	20240802	122400	101169320	4050	4050	4050	4050	0
418	20240802	122300	101169320	4050	4050	4050	4050	0
419	20240802	122200	101169320	4050	4050	4050	4050	0
420	20240802	122100	101169320	4050	4050	4050	4050	0
421	20240802	122000	101169320	4050	4050	4050	4050	0
422	20240802	121900	101169320	4050	4050	4050	4050	0
423	20240802	121800	101169320	4050	4050	4050	4050	0
424	20240802	121700	101169320	4050	4050	4050	4050	0
425	20240802	121600	101169320	4050	4050	4050	4050	120
426	20240802	121500	100683320	4050	4060	4060	4050	119
427	20240802	121400	100200890	4070	4070	4070	4070	0
428	20240802	121300	100200890	4070	4070	4070	4070	0
429	20240802	121200	100200890	4070	4070	4070	4070	0
430	20240802	121100	100200890	4070	4070	4070	4070	0
431	20240802	121000	100200890	4070	4070	4070	4070	0
432	20240802	120900	100200890	4070	4070	4070	4070	0
433	20240802	120800	100200890	4070	4070	4070	4070	0
434	20240802	120700	100200890	4070	4070	4070	4070	0
435	20240802	120600	100200890	4070	4070	4070	4070	0
436	20240802	120500	100200890	4070	4070	4070	4070	0
437	20240802	120400	100200890	4070	4070	4070	4070	0
438	20240802	120300	100200890	4070	4070	4070	4070	0
439	20240802	120200	100200890	4070	4070	4070	4070	0
440	20240802	120100	100200890	4070	4070	4070	4070	0
441	20240802	120000	100200890	4070	4070	4070	4070	0
442	20240802	115900	100200890	4070	4070	4070	4070	0
443	20240802	115800	100200890	4070	4070	4070	4070	0
444	20240802	115700	100200890	4070	4070	4070	4070	0
445	20240802	115600	100200890	4070	4070	4070	4070	0
446	20240802	115500	100200890	4070	4070	4070	4070	0
447	20240802	115400	100200890	4070	4070	4070	4070	0
448	20240802	115300	100200890	4070	4070	4070	4070	0
449	20240802	115200	100200890	4070	4070	4070	4070	0
450	20240802	115100	100200890	4070	4070	4070	4070	30
451	20240802	115000	100078790	4050	4050	4050	4050	0
452	20240802	114900	100078790	4050	4050	4050	4050	0
453	20240802	114800	100078790	4050	4050	4050	4050	0
454	20240802	114700	100078790	4050	4050	4050	4050	0
455	20240802	114600	100078790	4050	4050	4050	4050	0
456	20240802	114500	100078790	4050	4050	4050	4050	0
457	20240802	114400	100078790	4050	4050	4050	4050	0
458	20240802	114300	100078790	4050	4050	4050	4050	0
459	20240802	114200	100078790	4050	4050	4050	4050	0
460	20240802	114100	100078790	4050	4050	4050	4050	0
461	20240802	114000	100078790	4050	4050	4050	4050	0
462	20240802	113900	100078790	4050	4050	4050	4050	2500
463	20240802	113800	89953790	4050	4050	4050	4050	0
464	20240802	113700	89953790	4050	4050	4050	4050	65
465	20240802	113600	89690540	4050	4055	4055	4050	1798
466	20240802	113500	82405845	4055	4055	4055	4055	0
467	20240802	113400	82405845	4055	4060	4060	4055	2506
468	20240802	113300	72243370	4060	4060	4060	4060	0
469	20240802	113200	72243370	4060	4060	4060	4060	0
470	20240802	113100	72243370	4060	4065	4065	4060	826
471	20240802	113000	68889800	4070	4070	4070	4070	0
472	20240802	112900	68889800	4070	4070	4070	4070	1
473	20240802	112800	68885730	4070	4070	4070	4070	0
474	20240802	112700	68885730	4070	4070	4070	4070	1
475	20240802	112600	68881660	4060	4060	4060	4060	0
476	20240802	112500	68881660	4060	4060	4060	4060	0
477	20240802	112400	68881660	4060	4070	4070	4060	84
478	20240802	112300	68540600	4060	4060	4060	4060	0
479	20240802	112200	68540600	4060	4060	4060	4060	0
480	20240802	112100	68540600	4060	4060	4060	4060	0
481	20240802	112000	68540600	4060	4060	4060	4060	0
482	20240802	111900	68540600	4060	4060	4060	4060	0
483	20240802	111800	68540600	4060	4070	4070	4060	50
484	20240802	111700	68337570	4075	4075	4075	4075	1
485	20240802	111600	68333495	4085	4085	4085	4085	0
486	20240802	111500	68333495	4085	4085	4085	4085	3
487	20240802	111400	68321240	4090	4090	4090	4090	0
488	20240802	111300	68321240	4090	4075	4090	4075	1000
489	20240802	111200	64231850	4075	4075	4075	4075	0
490	20240802	111100	64231850	4075	4075	4075	4075	0
491	20240802	111000	64231850	4075	4075	4075	4075	1
492	20240802	110900	64227775	4065	4065	4065	4065	0
493	20240802	110800	64227775	4065	4065	4065	4065	0
494	20240802	110700	64227775	4065	4065	4065	4065	0
495	20240802	110600	64227775	4065	4065	4065	4065	0
496	20240802	110500	64227775	4065	4065	4065	4065	0
497	20240802	110400	64227775	4065	4065	4065	4065	0
498	20240802	110300	64227775	4065	4080	4080	4065	3212
499	20240802	110200	51148810	4090	4090	4090	4090	0
500	20240802	110100	51148810	4090	4090	4090	4090	0
501	20240802	110000	51148810	4090	4090	4090	4090	0
502	20240802	105900	51148810	4090	4090	4090	4090	0
503	20240802	105800	51148810	4090	4090	4090	4090	0
504	20240802	105700	51148810	4090	4090	4090	4090	0
505	20240802	105600	51148810	4090	4090	4090	4090	0
506	20240802	105500	51148810	4090	4090	4090	4090	0
507	20240802	105400	51148810	4090	4090	4090	4090	0
508	20240802	105300	51148810	4090	4090	4090	4090	0
509	20240802	105200	51148810	4090	4090	4090	4090	1
510	20240802	105100	51144720	4070	4070	4070	4070	0
511	20240802	105000	51144720	4070	4070	4070	4070	0
512	20240802	104900	51144720	4070	4070	4070	4070	0
513	20240802	104800	51144720	4070	4075	4075	4070	76
514	20240802	104700	50835140	4080	4080	4080	4080	0
515	20240802	104600	50835140	4080	4080	4080	4080	0
516	20240802	104500	50835140	4080	4080	4080	4080	0
517	20240802	104400	50835140	4080	4080	4080	4080	0
518	20240802	104300	50835140	4080	4080	4080	4080	0
519	20240802	104200	50835140	4080	4080	4080	4080	0
520	20240802	104100	50835140	4080	4080	4080	4080	0
521	20240802	104000	50835140	4080	4080	4080	4080	0
522	20240802	103900	50835140	4080	4080	4080	4080	0
523	20240802	103800	50835140	4080	4080	4080	4080	0
524	20240802	103700	50835140	4080	4080	4080	4080	0
525	20240802	103600	50835140	4080	4080	4080	4080	0
526	20240802	103500	50835140	4080	4080	4080	4080	0
527	20240802	103400	50835140	4080	4080	4080	4080	0
528	20240802	103300	50835140	4080	4080	4080	4080	0
529	20240802	103200	50835140	4080	4080	4080	4080	227
530	20240802	103100	49908980	4070	4070	4070	4070	0
531	20240802	103000	49908980	4070	4070	4070	4070	0
532	20240802	102900	49908980	4070	4070	4070	4070	0
533	20240802	102800	49908980	4070	4070	4070	4070	0
534	20240802	102700	49908980	4070	4070	4070	4070	0
535	20240802	102600	49908980	4070	4070	4070	4070	0
536	20240802	102500	49908980	4070	4070	4070	4070	0
537	20240802	102400	49908980	4070	4080	4080	4070	1806
538	20240802	102300	42548265	4090	4090	4090	4090	0
539	20240802	102200	42548265	4090	4090	4090	4090	0
540	20240802	102100	42548265	4090	4090	4090	4090	8
541	20240802	102000	42515545	4085	4085	4085	4085	0
542	20240802	101900	42515545	4085	4085	4085	4085	0
543	20240802	101800	42515545	4085	4085	4085	4085	0
544	20240802	101700	42515545	4085	4085	4085	4085	0
545	20240802	101600	42515545	4085	4085	4085	4085	0
546	20240802	101500	42515545	4085	4085	4085	4085	0
547	20240802	101400	42515545	4085	4085	4085	4085	34
548	20240802	101300	42376655	4085	4085	4085	4085	0
549	20240802	101200	42376655	4085	4085	4085	4085	0
550	20240802	101100	42376655	4085	4085	4085	4085	0
551	20240802	101000	42376655	4085	4085	4085	4085	0
552	20240802	100900	42376655	4085	4085	4085	4085	0
553	20240802	100800	42376655	4085	4085	4085	4085	1
554	20240802	100700	42372570	4085	4085	4085	4085	0
555	20240802	100600	42372570	4085	4085	4085	4085	0
556	20240802	100500	42372570	4085	4085	4085	4085	0
557	20240802	100400	42372570	4085	4085	4085	4085	0
558	20240802	100300	42372570	4085	4085	4085	4085	0
559	20240802	100200	42372570	4085	4085	4085	4085	1
560	20240802	100100	42368485	4085	4085	4085	4085	0
561	20240802	100000	42368485	4085	4085	4085	4085	1
562	20240802	095900	42364400	4085	4085	4085	4085	0
563	20240802	095800	42364400	4085	4085	4085	4085	0
564	20240802	095700	42364400	4085	4085	4085	4085	1
565	20240802	095600	42360315	4085	4085	4085	4085	0
566	20240802	095500	42360315	4085	4085	4085	4085	0
567	20240802	095400	42360315	4085	4085	4085	4085	0
568	20240802	095300	42360315	4085	4085	4085	4085	0
569	20240802	095200	42360315	4085	4085	4085	4085	0
570	20240802	095100	42360315	4085	4085	4085	4085	0
571	20240802	095000	42360315	4085	4085	4085	4085	61
572	20240802	094900	42111130	4090	4090	4090	4090	0
573	20240802	094800	42111130	4090	4090	4090	4090	48
574	20240802	094700	41914810	4090	4090	4090	4090	0
575	20240802	094600	41914810	4090	4090	4090	4090	0
576	20240802	094500	41914810	4090	4090	4090	4090	0
577	20240802	094400	41914810	4090	4090	4090	4090	0
578	20240802	094300	41914810	4090	4090	4090	4090	0
579	20240802	094200	41914810	4090	4090	4090	4090	2
580	20240802	094100	41906630	4085	4085	4085	4085	0
581	20240802	094000	41906630	4085	4085	4085	4085	0
582	20240802	093900	41906630	4085	4085	4085	4085	0
583	20240802	093800	41906630	4085	4085	4085	4085	1
584	20240802	093700	41902545	4080	4080	4080	4080	1
585	20240802	093600	41898465	4085	4085	4085	4085	0
586	20240802	093500	41898465	4085	4085	4085	4085	0
587	20240802	093400	41898465	4085	4085	4085	4085	0
588	20240802	093300	41898465	4085	4085	4085	4085	0
589	20240802	093200	41898465	4085	4085	4085	4085	0
590	20240802	093100	41898465	4085	4085	4085	4085	0
591	20240802	093000	41898465	4085	4085	4085	4085	0
592	20240802	092900	41898465	4085	4085	4085	4085	0
593	20240802	092800	41898465	4085	4085	4085	4085	0
594	20240802	092700	41898465	4085	4085	4085	4085	0
595	20240802	092600	41898465	4085	4085	4085	4085	70
596	20240802	092500	41612515	4080	4080	4080	4080	100
597	20240802	092400	41204515	4070	4085	4085	4070	809
598	20240802	092300	37907685	4080	4080	4080	4080	0
599	20240802	092200	37907685	4080	4080	4080	4080	0
600	20240802	092100	37907685	4080	4080	4080	4080	0
601	20240802	092000	37907685	4080	4075	4080	4070	223
602	20240802	091900	36998815	4080	4080	4080	4080	0
603	20240802	091800	36998815	4080	4065	4080	4060	289
604	20240802	091700	35825060	4090	4090	4090	4050	4424
605	20240802	091600	17818190	4070	4125	4125	4070	3505
606	20240802	091500	3444450	4130	4140	4140	4130	103
607	20240802	091400	3019050	4145	4145	4145	4145	1
608	20240802	091300	3014905	4135	4135	4135	4135	0
609	20240802	091200	3014905	4135	4135	4135	4135	9
610	20240802	091100	2977690	4135	4140	4140	4135	196
611	20240802	091000	2167220	4145	4145	4145	4145	1
612	20240802	090900	2163075	4150	4165	4165	4150	6
613	20240802	090800	2138135	4170	4170	4170	4170	2
614	20240802	090700	2129795	4175	4175	4175	4175	1
615	20240802	090600	2125620	4150	4150	4150	4150	0
616	20240802	090500	2125620	4150	4150	4150	4150	0
617	20240802	090400	2125620	4150	4150	4150	4150	0
618	20240802	090300	2125620	4150	4150	4150	4150	0
619	20240802	090200	2125620	4150	4150	4150	4150	0
620	20240802	090100	2125620	4150	4160	4160	4150	114
621	20240802	090000	1651920	4165	4180	4180	4165	396