KissMeData/148250/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202100	8411055	4150	4150	4150	4150	377
3	20240802	202000	8411055	4150	4150	4150	4150	0
4	20240802	201900	8411055	4150	4150	4150	4150	0
5	20240802	201800	8411055	4150	4150	4150	4150	0
6	20240802	201700	8411055	4150	4150	4150	4150	0
7	20240802	201600	8411055	4150	4150	4150	4150	0
8	20240802	201500	8411055	4150	4150	4150	4150	0
9	20240802	201400	8411055	4150	4150	4150	4150	0
10	20240802	201300	8411055	4150	4150	4150	4150	0
11	20240802	201200	8411055	4150	4150	4150	4150	0
12	20240802	201100	8411055	4150	4150	4150	4150	0
13	20240802	201000	8411055	4150	4150	4150	4150	0
14	20240802	200900	8411055	4150	4150	4150	4150	0
15	20240802	200800	8411055	4150	4150	4150	4150	0
16	20240802	200700	8411055	4150	4150	4150	4150	0
17	20240802	200600	8411055	4150	4150	4150	4150	0
18	20240802	200500	8411055	4150	4150	4150	4150	0
19	20240802	200400	8411055	4150	4150	4150	4150	0
20	20240802	200300	8411055	4150	4150	4150	4150	0
21	20240802	200200	8411055	4150	4150	4150	4150	0
22	20240802	200100	8411055	4150	4150	4150	4150	0
23	20240802	200000	8411055	4150	4150	4150	4150	0
24	20240802	195900	8411055	4150	4150	4150	4150	0
25	20240802	195800	8411055	4150	4150	4150	4150	0
26	20240802	195700	8411055	4150	4150	4150	4150	0
27	20240802	195600	8411055	4150	4150	4150	4150	0
28	20240802	195500	8411055	4150	4150	4150	4150	0
29	20240802	195400	8411055	4150	4150	4150	4150	0
30	20240802	195300	8411055	4150	4150	4150	4150	0
31	20240802	195200	8411055	4150	4150	4150	4150	0
32	20240802	195100	8411055	4150	4150	4150	4150	377
33	20240802	195000	8411055	4150	4150	4150	4150	0
34	20240802	194900	8411055	4150	4150	4150	4150	0
35	20240802	194800	8411055	4150	4150	4150	4150	0
36	20240802	194700	8411055	4150	4150	4150	4150	0
37	20240802	194600	8411055	4150	4150	4150	4150	0
38	20240802	194500	8411055	4150	4150	4150	4150	0
39	20240802	194400	8411055	4150	4150	4150	4150	0
40	20240802	194300	8411055	4150	4150	4150	4150	0
41	20240802	194200	8411055	4150	4150	4150	4150	0
42	20240802	194100	8411055	4150	4150	4150	4150	0
43	20240802	194000	8411055	4150	4150	4150	4150	0
44	20240802	193900	8411055	4150	4150	4150	4150	0
45	20240802	193800	8411055	4150	4150	4150	4150	0
46	20240802	193700	8411055	4150	4150	4150	4150	0
47	20240802	193600	8411055	4150	4150	4150	4150	0
48	20240802	193500	8411055	4150	4150	4150	4150	0
49	20240802	193400	8411055	4150	4150	4150	4150	0
50	20240802	193300	8411055	4150	4150	4150	4150	0
51	20240802	193200	8411055	4150	4150	4150	4150	0
52	20240802	193100	8411055	4150	4150	4150	4150	0
53	20240802	193000	8411055	4150	4150	4150	4150	0
54	20240802	192900	8411055	4150	4150	4150	4150	0
55	20240802	192800	8411055	4150	4150	4150	4150	0
56	20240802	192700	8411055	4150	4150	4150	4150	0
57	20240802	192600	8411055	4150	4150	4150	4150	0
58	20240802	192500	8411055	4150	4150	4150	4150	0
59	20240802	192400	8411055	4150	4150	4150	4150	0
60	20240802	192300	8411055	4150	4150	4150	4150	0
61	20240802	192200	8411055	4150	4150	4150	4150	0
62	20240802	192100	8411055	4150	4150	4150	4150	377
63	20240802	192000	8411055	4150	4150	4150	4150	0
64	20240802	191900	8411055	4150	4150	4150	4150	0
65	20240802	191800	8411055	4150	4150	4150	4150	0
66	20240802	191700	8411055	4150	4150	4150	4150	0
67	20240802	191600	8411055	4150	4150	4150	4150	0
68	20240802	191500	8411055	4150	4150	4150	4150	0
69	20240802	191400	8411055	4150	4150	4150	4150	0
70	20240802	191300	8411055	4150	4150	4150	4150	0
71	20240802	191200	8411055	4150	4150	4150	4150	0
72	20240802	191100	8411055	4150	4150	4150	4150	0
73	20240802	191000	8411055	4150	4150	4150	4150	0
74	20240802	190900	8411055	4150	4150	4150	4150	0
75	20240802	190800	8411055	4150	4150	4150	4150	0
76	20240802	190700	8411055	4150	4150	4150	4150	0
77	20240802	190600	8411055	4150	4150	4150	4150	0
78	20240802	190500	8411055	4150	4150	4150	4150	0
79	20240802	190400	8411055	4150	4150	4150	4150	0
80	20240802	190300	8411055	4150	4150	4150	4150	0
81	20240802	190200	8411055	4150	4150	4150	4150	0
82	20240802	190100	8411055	4150	4150	4150	4150	0
83	20240802	190000	8411055	4150	4150	4150	4150	0
84	20240802	185900	8411055	4150	4150	4150	4150	0
85	20240802	185800	8411055	4150	4150	4150	4150	0
86	20240802	185700	8411055	4150	4150	4150	4150	0
87	20240802	185600	8411055	4150	4150	4150	4150	0
88	20240802	185500	8411055	4150	4150	4150	4150	0
89	20240802	185400	8411055	4150	4150	4150	4150	0
90	20240802	185300	8411055	4150	4150	4150	4150	0
91	20240802	185200	8411055	4150	4150	4150	4150	0
92	20240802	185100	8411055	4150	4150	4150	4150	377
93	20240802	185000	8411055	4150	4150	4150	4150	0
94	20240802	184900	8411055	4150	4150	4150	4150	0
95	20240802	184800	8411055	4150	4150	4150	4150	0
96	20240802	184700	8411055	4150	4150	4150	4150	0
97	20240802	184600	8411055	4150	4150	4150	4150	0
98	20240802	184500	8411055	4150	4150	4150	4150	0
99	20240802	184400	8411055	4150	4150	4150	4150	0
100	20240802	184300	8411055	4150	4150	4150	4150	0
101	20240802	184200	8411055	4150	4150	4150	4150	0
102	20240802	184100	8411055	4150	4150	4150	4150	0
103	20240802	184000	8411055	4150	4150	4150	4150	0
104	20240802	183900	8411055	4150	4150	4150	4150	0
105	20240802	183800	8411055	4150	4150	4150	4150	0
106	20240802	183700	8411055	4150	4150	4150	4150	0
107	20240802	183600	8411055	4150	4150	4150	4150	0
108	20240802	183500	8411055	4150	4150	4150	4150	0
109	20240802	183400	8411055	4150	4150	4150	4150	0
110	20240802	183300	8411055	4150	4150	4150	4150	0
111	20240802	183200	8411055	4150	4150	4150	4150	0
112	20240802	183100	8411055	4150	4150	4150	4150	0
113	20240802	183000	8411055	4150	4150	4150	4150	0
114	20240802	182900	8411055	4150	4150	4150	4150	0
115	20240802	182800	8411055	4150	4150	4150	4150	0
116	20240802	182700	8411055	4150	4150	4150	4150	0
117	20240802	182600	8411055	4150	4150	4150	4150	0
118	20240802	182500	8411055	4150	4150	4150	4150	0
119	20240802	182400	8411055	4150	4150	4150	4150	0
120	20240802	182300	8411055	4150	4150	4150	4150	0
121	20240802	182200	8411055	4150	4150	4150	4150	0
122	20240802	182100	8411055	4150	4150	4150	4150	377
123	20240802	182000	8411055	4150	4150	4150	4150	0
124	20240802	181900	8411055	4150	4150	4150	4150	0
125	20240802	181800	8411055	4150	4150	4150	4150	0
126	20240802	181700	8411055	4150	4150	4150	4150	0
127	20240802	181600	8411055	4150	4150	4150	4150	0
128	20240802	181500	8411055	4150	4150	4150	4150	0
129	20240802	181400	8411055	4150	4150	4150	4150	0
130	20240802	181300	8411055	4150	4150	4150	4150	0
131	20240802	181200	8411055	4150	4150	4150	4150	0
132	20240802	181100	8411055	4150	4150	4150	4150	0
133	20240802	181000	8411055	4150	4150	4150	4150	0
134	20240802	180900	8411055	4150	4150	4150	4150	0
135	20240802	180800	8411055	4150	4150	4150	4150	0
136	20240802	180700	8411055	4150	4150	4150	4150	0
137	20240802	180600	8411055	4150	4150	4150	4150	0
138	20240802	180500	8411055	4150	4150	4150	4150	0
139	20240802	180400	8411055	4150	4150	4150	4150	0
140	20240802	180300	8411055	4150	4150	4150	4150	0
141	20240802	180200	8411055	4150	4150	4150	4150	0
142	20240802	180100	8411055	4150	4150	4150	4150	0
143	20240802	180000	8411055	4150	4150	4150	4150	0
144	20240802	175900	8411055	4150	4150	4150	4150	0
145	20240802	175800	8411055	4150	4150	4150	4150	0
146	20240802	175700	8411055	4150	4150	4150	4150	0
147	20240802	175600	8411055	4150	4150	4150	4150	0
148	20240802	175500	8411055	4150	4150	4150	4150	0
149	20240802	175400	8411055	4150	4150	4150	4150	0
150	20240802	175300	8411055	4150	4150	4150	4150	0
151	20240802	175200	8411055	4150	4150	4150	4150	0
152	20240802	175100	8411055	4150	4150	4150	4150	377
153	20240802	175000	8411055	4150	4150	4150	4150	0
154	20240802	174900	8411055	4150	4150	4150	4150	0
155	20240802	174800	8411055	4150	4150	4150	4150	0
156	20240802	174700	8411055	4150	4150	4150	4150	0
157	20240802	174600	8411055	4150	4150	4150	4150	0
158	20240802	174500	8411055	4150	4150	4150	4150	0
159	20240802	174400	8411055	4150	4150	4150	4150	0
160	20240802	174300	8411055	4150	4150	4150	4150	0
161	20240802	174200	8411055	4150	4150	4150	4150	0
162	20240802	174100	8411055	4150	4150	4150	4150	0
163	20240802	174000	8411055	4150	4150	4150	4150	0
164	20240802	173900	8411055	4150	4150	4150	4150	0
165	20240802	173800	8411055	4150	4150	4150	4150	0
166	20240802	173700	8411055	4150	4150	4150	4150	0
167	20240802	173600	8411055	4150	4150	4150	4150	0
168	20240802	173500	8411055	4150	4150	4150	4150	0
169	20240802	173400	8411055	4150	4150	4150	4150	0
170	20240802	173300	8411055	4150	4150	4150	4150	0
171	20240802	173200	8411055	4150	4150	4150	4150	0
172	20240802	173100	8411055	4150	4150	4150	4150	0
173	20240802	173000	8411055	4150	4150	4150	4150	0
174	20240802	172900	8411055	4150	4150	4150	4150	0
175	20240802	172800	8411055	4150	4150	4150	4150	0
176	20240802	172700	8411055	4150	4150	4150	4150	0
177	20240802	172600	8411055	4150	4150	4150	4150	0
178	20240802	172500	8411055	4150	4150	4150	4150	0
179	20240802	172400	8411055	4150	4150	4150	4150	0
180	20240802	172300	8411055	4150	4150	4150	4150	0
181	20240802	172200	8411055	4150	4150	4150	4150	0
182	20240802	172100	8411055	4150	4150	4150	4150	377
183	20240802	172000	8411055	4150	4150	4150	4150	0
184	20240802	171900	8411055	4150	4150	4150	4150	0
185	20240802	171800	8411055	4150	4150	4150	4150	0
186	20240802	171700	8411055	4150	4150	4150	4150	0
187	20240802	171600	8411055	4150	4150	4150	4150	0
188	20240802	171500	8411055	4150	4150	4150	4150	0
189	20240802	171400	8411055	4150	4150	4150	4150	0
190	20240802	171300	8411055	4150	4150	4150	4150	0
191	20240802	171200	8411055	4150	4150	4150	4150	0
192	20240802	171100	8411055	4150	4150	4150	4150	0
193	20240802	171000	8411055	4150	4150	4150	4150	0
194	20240802	170900	8411055	4150	4150	4150	4150	0
195	20240802	170800	8411055	4150	4150	4150	4150	0
196	20240802	170700	8411055	4150	4150	4150	4150	0
197	20240802	170600	8411055	4150	4150	4150	4150	0
198	20240802	170500	8411055	4150	4150	4150	4150	0
199	20240802	170400	8411055	4150	4150	4150	4150	0
200	20240802	170300	8411055	4150	4150	4150	4150	0
201	20240802	170200	8411055	4150	4150	4150	4150	0
202	20240802	170100	8411055	4150	4150	4150	4150	0
203	20240802	170000	8411055	4150	4150	4150	4150	0
204	20240802	165900	8411055	4150	4150	4150	4150	0
205	20240802	165800	8411055	4150	4150	4150	4150	0
206	20240802	165700	8411055	4150	4150	4150	4150	0
207	20240802	165600	8411055	4150	4150	4150	4150	0
208	20240802	165500	8411055	4150	4150	4150	4150	0
209	20240802	165400	8411055	4150	4150	4150	4150	0
210	20240802	165300	8411055	4150	4150	4150	4150	0
211	20240802	165200	8411055	4150	4150	4150	4150	0
212	20240802	165100	8411055	4150	4150	4150	4150	377
213	20240802	165000	8411055	4150	4150	4150	4150	0
214	20240802	164900	8411055	4150	4150	4150	4150	0
215	20240802	164800	8411055	4150	4150	4150	4150	0
216	20240802	164700	8411055	4150	4150	4150	4150	0
217	20240802	164600	8411055	4150	4150	4150	4150	0
218	20240802	164500	8411055	4150	4150	4150	4150	0
219	20240802	164400	8411055	4150	4150	4150	4150	0
220	20240802	164300	8411055	4150	4150	4150	4150	0
221	20240802	164200	8411055	4150	4150	4150	4150	0
222	20240802	164100	8411055	4150	4150	4150	4150	0
223	20240802	164000	8411055	4150	4150	4150	4150	0
224	20240802	163900	8411055	4150	4150	4150	4150	0
225	20240802	163800	8411055	4150	4150	4150	4150	0
226	20240802	163700	8411055	4150	4150	4150	4150	0
227	20240802	163600	8411055	4150	4150	4150	4150	0
228	20240802	163500	8411055	4150	4150	4150	4150	0
229	20240802	163400	8411055	4150	4150	4150	4150	0
230	20240802	163300	8411055	4150	4150	4150	4150	0
231	20240802	163200	8411055	4150	4150	4150	4150	0
232	20240802	163100	8411055	4150	4150	4150	4150	0
233	20240802	163000	8411055	4150	4150	4150	4150	0
234	20240802	162900	8411055	4150	4150	4150	4150	0
235	20240802	162800	8411055	4150	4150	4150	4150	0
236	20240802	162700	8411055	4150	4150	4150	4150	0
237	20240802	162600	8411055	4150	4150	4150	4150	0
238	20240802	162500	8411055	4150	4150	4150	4150	0
239	20240802	162400	8411055	4150	4150	4150	4150	0
240	20240802	162300	8411055	4150	4150	4150	4150	0
241	20240802	162200	8411055	4150	4150	4150	4150	0
242	20240802	162100	8411055	4150	4150	4150	4150	377
243	20240802	162000	8411055	4150	4150	4150	4150	0
244	20240802	161900	8411055	4150	4150	4150	4150	0
245	20240802	161800	8411055	4150	4150	4150	4150	0
246	20240802	161700	8411055	4150	4150	4150	4150	0
247	20240802	161600	8411055	4150	4150	4150	4150	0
248	20240802	161500	8411055	4150	4150	4150	4150	0
249	20240802	161400	8411055	4150	4150	4150	4150	0
250	20240802	161300	8411055	4150	4150	4150	4150	0
251	20240802	161200	8411055	4150	4150	4150	4150	0
252	20240802	161100	8411055	4150	4150	4150	4150	0
253	20240802	161000	8411055	4150	4150	4150	4150	0
254	20240802	160900	8411055	4150	4150	4150	4150	0
255	20240802	160800	8411055	4150	4150	4150	4150	0
256	20240802	160700	8411055	4150	4150	4150	4150	0
257	20240802	160600	8411055	4150	4150	4150	4150	0
258	20240802	160500	8411055	4150	4150	4150	4150	0
259	20240802	160400	8411055	4150	4150	4150	4150	0
260	20240802	160300	8411055	4150	4150	4150	4150	0
261	20240802	160200	8411055	4150	4150	4150	4150	0
262	20240802	160100	8411055	4150	4150	4150	4150	0
263	20240802	160000	8411055	4150	4150	4150	4150	0
264	20240802	155900	8411055	4150	4150	4150	4150	0
265	20240802	155800	8411055	4150	4150	4150	4150	0
266	20240802	155700	8411055	4150	4150	4150	4150	0
267	20240802	155600	8411055	4150	4150	4150	4150	0
268	20240802	155500	8411055	4150	4150	4150	4150	0
269	20240802	155400	8411055	4150	4150	4150	4150	0
270	20240802	155300	8411055	4150	4150	4150	4150	0
271	20240802	155200	8411055	4150	4150	4150	4150	0
272	20240802	155100	8411055	4150	4150	4150	4150	377
273	20240802	155000	8411055	4150	4150	4150	4150	0
274	20240802	154900	8411055	4150	4150	4150	4150	0
275	20240802	154800	8411055	4150	4150	4150	4150	0
276	20240802	154700	8411055	4150	4150	4150	4150	0
277	20240802	154600	8411055	4150	4150	4150	4150	0
278	20240802	154500	8411055	4150	4150	4150	4150	0
279	20240802	154400	8411055	4150	4150	4150	4150	0
280	20240802	154300	8411055	4150	4150	4150	4150	0
281	20240802	154200	8411055	4150	4150	4150	4150	0
282	20240802	154100	8411055	4150	4150	4150	4150	0
283	20240802	154000	8411055	4150	4150	4150	4150	0
284	20240802	153900	8411055	4150	4150	4150	4150	0
285	20240802	153800	8411055	4150	4150	4150	4150	0
286	20240802	153700	8411055	4150	4150	4150	4150	0
287	20240802	153600	8411055	4150	4150	4150	4150	0
288	20240802	153500	8411055	4150	4150	4150	4150	0
289	20240802	153400	8411055	4150	4150	4150	4150	0
290	20240802	153300	8411055	4150	4150	4150	4150	0
291	20240802	153200	8411055	4150	4150	4150	4150	0
292	20240802	153100	8411055	4150	4150	4150	4150	0
293	20240802	153000	8411055	4150	4150	4150	4150	377
294	20240802	152900	6846505	4100	4100	4100	4100	0
295	20240802	152800	6846505	4100	4100	4100	4100	0
296	20240802	152700	6846505	4100	4100	4100	4100	0
297	20240802	152600	6846505	4100	4100	4100	4100	0
298	20240802	152500	6846505	4100	4100	4100	4100	0
299	20240802	152400	6846505	4100	4100	4100	4100	0
300	20240802	152300	6846505	4100	4100	4100	4100	0
301	20240802	152200	6846505	4100	4100	4100	4100	0
302	20240802	152100	6846505	4100	4100	4100	4100	0
303	20240802	152000	6846505	4100	4100	4100	4100	0
304	20240802	151900	6846505	4100	4100	4100	4100	0
305	20240802	151800	6846505	4100	4100	4100	4100	0
306	20240802	151700	6846505	4100	4100	4100	4100	1
307	20240802	151600	6842405	4035	4035	4035	4035	0
308	20240802	151500	6842405	4035	4035	4035	4035	1
309	20240802	151400	6838370	4100	4100	4100	4100	0
310	20240802	151300	6838370	4100	4100	4100	4100	0
311	20240802	151200	6838370	4100	4100	4100	4100	0
312	20240802	151100	6838370	4100	4100	4100	4100	0
313	20240802	151000	6838370	4100	4100	4100	4100	0
314	20240802	150900	6838370	4100	4085	4100	4085	100
315	20240802	150800	6429055	4075	4075	4075	4075	0
316	20240802	150700	6429055	4075	4075	4075	4075	0
317	20240802	150600	6429055	4075	4075	4075	4075	0
318	20240802	150500	6429055	4075	4075	4075	4075	0
319	20240802	150400	6429055	4075	4075	4075	4075	100
320	20240802	150300	6021555	4085	4085	4085	4085	0
321	20240802	150200	6021555	4085	4085	4085	4085	0
322	20240802	150100	6021555	4085	4085	4085	4085	0
323	20240802	150000	6021555	4085	4085	4085	4085	0
324	20240802	145900	6021555	4085	4085	4085	4085	0
325	20240802	145800	6021555	4085	4085	4085	4085	0
326	20240802	145700	6021555	4085	4085	4085	4085	0
327	20240802	145600	6021555	4085	4085	4085	4085	0
328	20240802	145500	6021555	4085	4080	4085	4080	10
329	20240802	145400	5980735	4020	4020	4020	4020	0
330	20240802	145300	5980735	4020	4020	4020	4020	0
331	20240802	145200	5980735	4020	4020	4020	4020	0
332	20240802	145100	5980735	4020	4020	4020	4020	0
333	20240802	145000	5980735	4020	4020	4020	4020	1
334	20240802	144900	5976715	4025	4025	4025	4025	0
335	20240802	144800	5976715	4025	4025	4025	4025	0
336	20240802	144700	5976715	4025	4025	4025	4025	0
337	20240802	144600	5976715	4025	4030	4030	4025	8
338	20240802	144500	5944485	4080	4080	4080	4080	0
339	20240802	144400	5944485	4080	4080	4080	4080	0
340	20240802	144300	5944485	4080	4080	4080	4080	0
341	20240802	144200	5944485	4080	4080	4080	4080	0
342	20240802	144100	5944485	4080	4080	4080	4080	0
343	20240802	144000	5944485	4080	4080	4080	4080	0
344	20240802	143900	5944485	4080	4080	4080	4080	6
345	20240802	143800	5920005	4030	4035	4035	4030	6
346	20240802	143700	5895800	4085	4085	4085	4085	0
347	20240802	143600	5895800	4085	4085	4085	4085	50
348	20240802	143500	5691550	4085	4085	4085	4085	0
349	20240802	143400	5691550	4085	4085	4085	4085	0
350	20240802	143300	5691550	4085	4085	4085	4085	0
351	20240802	143200	5691550	4085	4085	4085	4085	0
352	20240802	143100	5691550	4085	4085	4085	4085	0
353	20240802	143000	5691550	4085	4085	4085	4085	0
354	20240802	142900	5691550	4085	4085	4085	4085	0
355	20240802	142800	5691550	4085	4085	4085	4085	0
356	20240802	142700	5691550	4085	4085	4085	4085	0
357	20240802	142600	5691550	4085	4085	4085	4085	0
358	20240802	142500	5691550	4085	4065	4085	4065	20
359	20240802	142400	5610125	4065	4065	4065	4065	0
360	20240802	142300	5610125	4065	4065	4065	4065	0
361	20240802	142200	5610125	4065	4065	4065	4065	1
362	20240802	142100	5606060	4025	4030	4030	4025	40
363	20240802	142000	5445055	4065	4065	4065	4065	0
364	20240802	141900	5445055	4065	4065	4065	4065	0
365	20240802	141800	5445055	4065	4065	4065	4065	0
366	20240802	141700	5445055	4065	4065	4065	4065	0
367	20240802	141600	5445055	4065	4065	4065	4065	1
368	20240802	141500	5440990	4020	4020	4020	4020	0
369	20240802	141400	5440990	4020	4035	4035	4020	101
370	20240802	141300	5034315	4085	4085	4085	4085	0
371	20240802	141200	5034315	4085	4085	4085	4085	0
372	20240802	141100	5034315	4085	4085	4085	4085	0
373	20240802	141000	5034315	4085	4085	4085	4085	0
374	20240802	140900	5034315	4085	4075	4085	4075	11
375	20240802	140800	4989455	4025	4025	4025	4025	0
376	20240802	140700	4989455	4025	4025	4025	4025	0
377	20240802	140600	4989455	4025	4025	4025	4025	0
378	20240802	140500	4989455	4025	4025	4025	4025	0
379	20240802	140400	4989455	4025	4025	4025	4025	0
380	20240802	140300	4989455	4025	4025	4025	4025	0
381	20240802	140200	4989455	4025	4025	4025	4025	0
382	20240802	140100	4989455	4025	4025	4025	4025	0
383	20240802	140000	4989455	4025	4025	4025	4025	0
384	20240802	135900	4989455	4025	4025	4025	4025	0
385	20240802	135800	4989455	4025	4025	4025	4025	0
386	20240802	135700	4989455	4025	4025	4025	4025	0
387	20240802	135600	4989455	4025	4025	4025	4025	0
388	20240802	135500	4989455	4025	4025	4025	4025	0
389	20240802	135400	4989455	4025	4025	4025	4025	0
390	20240802	135300	4989455	4025	4025	4025	4025	0
391	20240802	135200	4989455	4025	4025	4025	4025	0
392	20240802	135100	4989455	4025	4030	4030	4025	10
393	20240802	135000	4949180	4095	4095	4095	4095	0
394	20240802	134900	4949180	4095	4095	4095	4095	0
395	20240802	134800	4949180	4095	4095	4095	4095	0
396	20240802	134700	4949180	4095	4095	4095	4095	0
397	20240802	134600	4949180	4095	4095	4095	4095	0
398	20240802	134500	4949180	4095	4095	4095	4095	0
399	20240802	134400	4949180	4095	4095	4095	4095	0
400	20240802	134300	4949180	4095	4095	4095	4095	0
401	20240802	134200	4949180	4095	4095	4095	4095	0
402	20240802	134100	4949180	4095	4095	4095	4095	0
403	20240802	134000	4949180	4095	4095	4095	4095	0
404	20240802	133900	4949180	4095	4095	4095	4095	0
405	20240802	133800	4949180	4095	4095	4095	4095	0
406	20240802	133700	4949180	4095	4095	4095	4095	0
407	20240802	133600	4949180	4095	4095	4095	4095	0
408	20240802	133500	4949180	4095	4095	4095	4095	0
409	20240802	133400	4949180	4095	4095	4095	4095	0
410	20240802	133300	4949180	4095	4095	4095	4095	0
411	20240802	133200	4949180	4095	4095	4095	4095	0
412	20240802	133100	4949180	4095	4095	4095	4095	0
413	20240802	133000	4949180	4095	4090	4095	4090	18
414	20240802	132900	4875515	4015	4015	4015	4015	0
415	20240802	132800	4875515	4015	4015	4015	4015	0
416	20240802	132700	4875515	4015	4015	4015	4015	0
417	20240802	132600	4875515	4015	4015	4015	4015	0
418	20240802	132500	4875515	4015	4015	4015	4015	0
419	20240802	132400	4875515	4015	4035	4035	4015	140
420	20240802	132300	4313320	4100	4100	4100	4100	0
421	20240802	132200	4313320	4100	4100	4100	4100	0
422	20240802	132100	4313320	4100	4100	4100	4100	0
423	20240802	132000	4313320	4100	4100	4100	4100	0
424	20240802	131900	4313320	4100	4100	4100	4100	0
425	20240802	131800	4313320	4100	4100	4100	4100	0
426	20240802	131700	4313320	4100	4100	4100	4100	0
427	20240802	131600	4313320	4100	4100	4100	4100	0
428	20240802	131500	4313320	4100	4100	4100	4100	0
429	20240802	131400	4313320	4100	4100	4100	4100	0
430	20240802	131300	4313320	4100	4100	4100	4100	0
431	20240802	131200	4313320	4100	4100	4100	4100	0
432	20240802	131100	4313320	4100	4100	4100	4100	0
433	20240802	131000	4313320	4100	4100	4100	4100	0
434	20240802	130900	4313320	4100	4100	4100	4100	0
435	20240802	130800	4313320	4100	4100	4100	4100	0
436	20240802	130700	4313320	4100	4100	4100	4100	0
437	20240802	130600	4313320	4100	4100	4100	4100	0
438	20240802	130500	4313320	4100	4100	4100	4100	0
439	20240802	130400	4313320	4100	4100	4100	4100	0
440	20240802	130300	4313320	4100	4100	4100	4100	0
441	20240802	130200	4313320	4100	4100	4100	4100	1
442	20240802	130100	4309220	4110	4110	4110	4110	1
443	20240802	130000	4305110	4015	4015	4015	4015	0
444	20240802	125900	4305110	4015	4015	4015	4015	0
445	20240802	125800	4305110	4015	4065	4065	4015	200
446	20240802	125700	3497345	4065	4065	4065	4065	1
447	20240802	125600	3493280	4110	4110	4110	4110	0
448	20240802	125500	3493280	4110	4110	4110	4110	0
449	20240802	125400	3493280	4110	4110	4110	4110	0
450	20240802	125300	3493280	4110	4110	4110	4110	0
451	20240802	125200	3493280	4110	4110	4110	4110	0
452	20240802	125100	3493280	4110	4110	4110	4110	0
453	20240802	125000	3493280	4110	4110	4110	4110	0
454	20240802	124900	3493280	4110	4110	4110	4110	0
455	20240802	124800	3493280	4110	4110	4110	4110	0
456	20240802	124700	3493280	4110	4110	4110	4110	0
457	20240802	124600	3493280	4110	4110	4110	4110	0
458	20240802	124500	3493280	4110	4110	4110	4110	0
459	20240802	124400	3493280	4110	4110	4110	4110	0
460	20240802	124300	3493280	4110	4110	4110	4110	0
461	20240802	124200	3493280	4110	4110	4110	4110	0
462	20240802	124100	3493280	4110	4110	4110	4110	0
463	20240802	124000	3493280	4110	4110	4110	4110	0
464	20240802	123900	3493280	4110	4110	4110	4110	0
465	20240802	123800	3493280	4110	4110	4110	4110	0
466	20240802	123700	3493280	4110	4110	4110	4110	0
467	20240802	123600	3493280	4110	4110	4110	4110	0
468	20240802	123500	3493280	4110	4110	4110	4110	0
469	20240802	123400	3493280	4110	4110	4110	4110	0
470	20240802	123300	3493280	4110	4110	4110	4110	0
471	20240802	123200	3493280	4110	4110	4110	4110	0
472	20240802	123100	3493280	4110	4110	4110	4110	0
473	20240802	123000	3493280	4110	4110	4110	4110	0
474	20240802	122900	3493280	4110	4110	4110	4110	0
475	20240802	122800	3493280	4110	4110	4110	4110	0
476	20240802	122700	3493280	4110	4110	4110	4110	0
477	20240802	122600	3493280	4110	4110	4110	4110	0
478	20240802	122500	3493280	4110	4110	4110	4110	0
479	20240802	122400	3493280	4110	4110	4110	4110	0
480	20240802	122300	3493280	4110	4110	4110	4110	0
481	20240802	122200	3493280	4110	4110	4110	4110	0
482	20240802	122100	3493280	4110	4110	4110	4110	0
483	20240802	122000	3493280	4110	4110	4110	4110	0
484	20240802	121900	3493280	4110	4110	4110	4110	0
485	20240802	121800	3493280	4110	4090	4110	4090	530
486	20240802	121700	1321870	4090	4090	4090	4090	0
487	20240802	121600	1321870	4090	4090	4090	4090	0
488	20240802	121500	1321870	4090	4085	4090	4085	10
489	20240802	121400	1280990	4085	4085	4085	4085	0
490	20240802	121300	1280990	4085	4085	4085	4085	0
491	20240802	121200	1280990	4085	4085	4085	4085	0
492	20240802	121100	1280990	4085	4085	4085	4085	0
493	20240802	121000	1280990	4085	4085	4085	4085	0
494	20240802	120900	1280990	4085	4085	4085	4085	0
495	20240802	120800	1280990	4085	4085	4085	4085	10
496	20240802	120700	1240140	4085	4085	4085	4085	0
497	20240802	120600	1240140	4085	4085	4085	4085	0
498	20240802	120500	1240140	4085	4085	4085	4085	0
499	20240802	120400	1240140	4085	4085	4085	4085	0
500	20240802	120300	1240140	4085	4085	4085	4085	0
501	20240802	120200	1240140	4085	4085	4085	4085	0
502	20240802	120100	1240140	4085	4085	4085	4085	0
503	20240802	120000	1240140	4085	4085	4085	4085	0
504	20240802	115900	1240140	4085	4085	4085	4085	0
505	20240802	115800	1240140	4085	4085	4085	4085	0
506	20240802	115700	1240140	4085	4085	4085	4085	0
507	20240802	115600	1240140	4085	4085	4085	4085	0
508	20240802	115500	1240140	4085	4085	4085	4085	0
509	20240802	115400	1240140	4085	4085	4085	4085	0
510	20240802	115300	1240140	4085	4085	4085	4085	0
511	20240802	115200	1240140	4085	4085	4085	4085	0
512	20240802	115100	1240140	4085	4085	4085	4085	0
513	20240802	115000	1240140	4085	4085	4085	4085	0
514	20240802	114900	1240140	4085	4085	4085	4085	0
515	20240802	114800	1240140	4085	4085	4085	4085	0
516	20240802	114700	1240140	4085	4085	4085	4085	0
517	20240802	114600	1240140	4085	4085	4085	4085	0
518	20240802	114500	1240140	4085	4085	4085	4085	0
519	20240802	114400	1240140	4085	4085	4085	4085	0
520	20240802	114300	1240140	4085	4085	4085	4085	0
521	20240802	114200	1240140	4085	4085	4085	4085	0
522	20240802	114100	1240140	4085	4085	4085	4085	0
523	20240802	114000	1240140	4085	4085	4085	4085	0
524	20240802	113900	1240140	4085	4085	4085	4085	0
525	20240802	113800	1240140	4085	4085	4085	4085	0
526	20240802	113700	1240140	4085	4085	4085	4085	0
527	20240802	113600	1240140	4085	4085	4085	4085	0
528	20240802	113500	1240140	4085	4085	4085	4085	1
529	20240802	113400	1236055	4085	4085	4085	4085	0
530	20240802	113300	1236055	4085	4085	4085	4085	0
531	20240802	113200	1236055	4085	4085	4085	4085	0
532	20240802	113100	1236055	4085	4085	4085	4085	4
533	20240802	113000	1219715	4090	4090	4090	4090	0
534	20240802	112900	1219715	4090	4090	4090	4090	0
535	20240802	112800	1219715	4090	4090	4090	4090	0
536	20240802	112700	1219715	4090	4090	4090	4090	0
537	20240802	112600	1219715	4090	4090	4090	4090	0
538	20240802	112500	1219715	4090	4090	4090	4090	0
539	20240802	112400	1219715	4090	4090	4090	4090	0
540	20240802	112300	1219715	4090	4090	4090	4090	0
541	20240802	112200	1219715	4090	4090	4090	4090	0
542	20240802	112100	1219715	4090	4090	4090	4090	0
543	20240802	112000	1219715	4090	4090	4090	4090	0
544	20240802	111900	1219715	4090	4090	4090	4090	0
545	20240802	111800	1219715	4090	4090	4090	4090	0
546	20240802	111700	1219715	4090	4090	4090	4090	0
547	20240802	111600	1219715	4090	4090	4090	4090	0
548	20240802	111500	1219715	4090	4090	4090	4090	0
549	20240802	111400	1219715	4090	4090	4090	4090	0
550	20240802	111300	1219715	4090	4090	4090	4090	0
551	20240802	111200	1219715	4090	4090	4090	4090	0
552	20240802	111100	1219715	4090	4090	4090	4090	0
553	20240802	111000	1219715	4090	4090	4090	4090	0
554	20240802	110900	1219715	4090	4090	4090	4090	0
555	20240802	110800	1219715	4090	4090	4090	4090	0
556	20240802	110700	1219715	4090	4090	4090	4090	0
557	20240802	110600	1219715	4090	4090	4090	4090	0
558	20240802	110500	1219715	4090	4090	4090	4090	0
559	20240802	110400	1219715	4090	4090	4090	4090	0
560	20240802	110300	1219715	4090	4090	4090	4090	0
561	20240802	110200	1219715	4090	4090	4090	4090	0
562	20240802	110100	1219715	4090	4090	4090	4090	0
563	20240802	110000	1219715	4090	4090	4090	4090	0
564	20240802	105900	1219715	4090	4090	4090	4090	0
565	20240802	105800	1219715	4090	4090	4090	4090	0
566	20240802	105700	1219715	4090	4090	4090	4090	0
567	20240802	105600	1219715	4090	4090	4090	4090	0
568	20240802	105500	1219715	4090	4090	4090	4090	0
569	20240802	105400	1219715	4090	4090	4090	4090	0
570	20240802	105300	1219715	4090	4090	4090	4090	0
571	20240802	105200	1219715	4090	4090	4090	4090	1
572	20240802	105100	1215625	4050	4060	4060	4050	89
573	20240802	105000	854945	4070	4090	4090	4070	76
574	20240802	104900	545575	4100	4100	4100	4100	0
575	20240802	104800	545575	4100	4100	4100	4100	0
576	20240802	104700	545575	4100	4100	4100	4100	0
577	20240802	104600	545575	4100	4100	4100	4100	0
578	20240802	104500	545575	4100	4100	4100	4100	38
579	20240802	104400	389775	4100	4100	4100	4100	0
580	20240802	104300	389775	4100	4100	4100	4100	0
581	20240802	104200	389775	4100	4100	4100	4100	0
582	20240802	104100	389775	4100	4100	4100	4100	0
583	20240802	104000	389775	4100	4100	4100	4100	0
584	20240802	103900	389775	4100	4100	4100	4100	0
585	20240802	103800	389775	4100	4100	4100	4100	0
586	20240802	103700	389775	4100	4100	4100	4100	0
587	20240802	103600	389775	4100	4100	4100	4100	0
588	20240802	103500	389775	4100	4100	4100	4100	0
589	20240802	103400	389775	4100	4100	4100	4100	0
590	20240802	103300	389775	4100	4100	4100	4100	0
591	20240802	103200	389775	4100	4100	4100	4100	0
592	20240802	103100	389775	4100	4100	4100	4100	0
593	20240802	103000	389775	4100	4100	4100	4100	0
594	20240802	102900	389775	4100	4100	4100	4100	0
595	20240802	102800	389775	4100	4100	4100	4100	0
596	20240802	102700	389775	4100	4100	4100	4100	0
597	20240802	102600	389775	4100	4100	4100	4100	0
598	20240802	102500	389775	4100	4100	4100	4100	0
599	20240802	102400	389775	4100	4100	4100	4100	0
600	20240802	102300	389775	4100	4100	4100	4100	0
601	20240802	102200	389775	4100	4100	4100	4100	0
602	20240802	102100	389775	4100	4100	4100	4100	1
603	20240802	102000	385675	4110	4110	4110	4110	0
604	20240802	101900	385675	4110	4110	4110	4110	0
605	20240802	101800	385675	4110	4110	4110	4110	0
606	20240802	101700	385675	4110	4110	4110	4110	0
607	20240802	101600	385675	4110	4110	4110	4110	0
608	20240802	101500	385675	4110	4110	4110	4110	0
609	20240802	101400	385675	4110	4110	4110	4110	0
610	20240802	101300	385675	4110	4110	4110	4110	0
611	20240802	101200	385675	4110	4110	4110	4110	0
612	20240802	101100	385675	4110	4110	4110	4110	0
613	20240802	101000	385675	4110	4110	4110	4110	0
614	20240802	100900	385675	4110	4110	4110	4110	0
615	20240802	100800	385675	4110	4110	4110	4110	10
616	20240802	100700	344575	4110	4110	4110	4110	0
617	20240802	100600	344575	4110	4110	4110	4110	0
618	20240802	100500	344575	4110	4110	4110	4110	0
619	20240802	100400	344575	4110	4110	4110	4110	0
620	20240802	100300	344575	4110	4110	4110	4110	0
621	20240802	100200	344575	4110	4110	4110	4110	0
622	20240802	100100	344575	4110	4110	4110	4110	0
623	20240802	100000	344575	4110	4110	4110	4110	0
624	20240802	095900	344575	4110	4110	4110	4110	0
625	20240802	095800	344575	4110	4110	4110	4110	0
626	20240802	095700	344575	4110	4110	4110	4110	0
627	20240802	095600	344575	4110	4140	4140	4110	5
628	20240802	095500	323955	4145	4145	4145	4145	0
629	20240802	095400	323955	4145	4145	4145	4145	0
630	20240802	095300	323955	4145	4145	4145	4145	0
631	20240802	095200	323955	4145	4145	4145	4145	0
632	20240802	095100	323955	4145	4145	4145	4145	0
633	20240802	095000	323955	4145	4145	4145	4145	0
634	20240802	094900	323955	4145	4145	4145	4145	0
635	20240802	094800	323955	4145	4145	4145	4145	0
636	20240802	094700	323955	4145	4145	4145	4145	0
637	20240802	094600	323955	4145	4145	4145	4145	0
638	20240802	094500	323955	4145	4145	4145	4145	0
639	20240802	094400	323955	4145	4145	4145	4145	0
640	20240802	094300	323955	4145	4145	4145	4145	0
641	20240802	094200	323955	4145	4145	4145	4145	0
642	20240802	094100	323955	4145	4145	4145	4145	0
643	20240802	094000	323955	4145	4145	4145	4145	0
644	20240802	093900	323955	4145	4145	4145	4145	0
645	20240802	093800	323955	4145	4145	4145	4145	0
646	20240802	093700	323955	4145	4145	4145	4145	0
647	20240802	093600	323955	4145	4145	4145	4145	0
648	20240802	093500	323955	4145	4145	4145	4145	0
649	20240802	093400	323955	4145	4145	4145	4145	0
650	20240802	093300	323955	4145	4145	4145	4145	0
651	20240802	093200	323955	4145	4145	4145	4145	0
652	20240802	093100	323955	4145	4145	4145	4145	0
653	20240802	093000	323955	4145	4145	4145	4145	0
654	20240802	092900	323955	4145	4145	4145	4145	0
655	20240802	092800	323955	4145	4145	4145	4145	0
656	20240802	092700	323955	4145	4145	4145	4145	0
657	20240802	092600	323955	4145	4145	4145	4145	0
658	20240802	092500	323955	4145	4145	4145	4145	0
659	20240802	092400	323955	4145	4145	4145	4145	0
660	20240802	092300	323955	4145	4145	4145	4145	0
661	20240802	092200	323955	4145	4145	4145	4145	0
662	20240802	092100	323955	4145	4145	4145	4145	0
663	20240802	092000	323955	4145	4145	4145	4145	0
664	20240802	091900	323955	4145	4145	4145	4145	0
665	20240802	091800	323955	4145	4145	4145	4145	0
666	20240802	091700	323955	4145	4145	4145	4145	20
667	20240802	091600	241055	4160	4160	4160	4160	0
668	20240802	091500	241055	4160	4160	4160	4160	3
669	20240802	091400	228575	4160	4160	4160	4160	0
670	20240802	091300	228575	4160	4160	4160	4160	0
671	20240802	091200	228575	4160	4160	4160	4160	0
672	20240802	091100	228575	4160	4160	4160	4160	0
673	20240802	091000	228575	4160	4160	4160	4160	0
674	20240802	090900	228575	4160	4160	4160	4160	0
675	20240802	090800	228575	4160	4160	4160	4160	10
676	20240802	090700	186975	4155	4155	4155	4155	0
677	20240802	090600	186975	4155	4155	4155	4155	0
678	20240802	090500	186975	4155	4155	4155	4155	0
679	20240802	090400	186975	4155	4155	4155	4155	0
680	20240802	090300	186975	4155	4155	4155	4155	0
681	20240802	090200	186975	4155	4155	4155	4155	0
682	20240802	090100	186975	4155	4155	4155	4155	0
683	20240802	090000	186975	4155	4155	4155	4155	45