KissMeData/289010/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205700	49168405	2930	2930	2930	2930	603
3	20240802	205600	49168405	2930	2930	2930	2930	0
4	20240802	205500	49168405	2930	2930	2930	2930	0
5	20240802	205400	49168405	2930	2930	2930	2930	0
6	20240802	205300	49168405	2930	2930	2930	2930	0
7	20240802	205200	49168405	2930	2930	2930	2930	0
8	20240802	205100	49168405	2930	2930	2930	2930	0
9	20240802	205000	49168405	2930	2930	2930	2930	0
10	20240802	204900	49168405	2930	2930	2930	2930	0
11	20240802	204800	49168405	2930	2930	2930	2930	0
12	20240802	204700	49168405	2930	2930	2930	2930	0
13	20240802	204600	49168405	2930	2930	2930	2930	0
14	20240802	204500	49168405	2930	2930	2930	2930	0
15	20240802	204400	49168405	2930	2930	2930	2930	0
16	20240802	204300	49168405	2930	2930	2930	2930	0
17	20240802	204200	49168405	2930	2930	2930	2930	0
18	20240802	204100	49168405	2930	2930	2930	2930	0
19	20240802	204000	49168405	2930	2930	2930	2930	0
20	20240802	203900	49168405	2930	2930	2930	2930	0
21	20240802	203800	49168405	2930	2930	2930	2930	0
22	20240802	203700	49168405	2930	2930	2930	2930	0
23	20240802	203600	49168405	2930	2930	2930	2930	0
24	20240802	203500	49168405	2930	2930	2930	2930	0
25	20240802	203400	49168405	2930	2930	2930	2930	0
26	20240802	203300	49168405	2930	2930	2930	2930	0
27	20240802	203200	49168405	2930	2930	2930	2930	0
28	20240802	203100	49168405	2930	2930	2930	2930	0
29	20240802	203000	49168405	2930	2930	2930	2930	0
30	20240802	202900	49168405	2930	2930	2930	2930	0
31	20240802	202800	49168405	2930	2930	2930	2930	0
32	20240802	202700	49168405	2930	2930	2930	2930	603
33	20240802	202600	49168405	2930	2930	2930	2930	0
34	20240802	202500	49168405	2930	2930	2930	2930	0
35	20240802	202400	49168405	2930	2930	2930	2930	0
36	20240802	202300	49168405	2930	2930	2930	2930	0
37	20240802	202200	49168405	2930	2930	2930	2930	0
38	20240802	202100	49168405	2930	2930	2930	2930	0
39	20240802	202000	49168405	2930	2930	2930	2930	0
40	20240802	201900	49168405	2930	2930	2930	2930	0
41	20240802	201800	49168405	2930	2930	2930	2930	0
42	20240802	201700	49168405	2930	2930	2930	2930	0
43	20240802	201600	49168405	2930	2930	2930	2930	0
44	20240802	201500	49168405	2930	2930	2930	2930	0
45	20240802	201400	49168405	2930	2930	2930	2930	0
46	20240802	201300	49168405	2930	2930	2930	2930	0
47	20240802	201200	49168405	2930	2930	2930	2930	0
48	20240802	201100	49168405	2930	2930	2930	2930	0
49	20240802	201000	49168405	2930	2930	2930	2930	0
50	20240802	200900	49168405	2930	2930	2930	2930	0
51	20240802	200800	49168405	2930	2930	2930	2930	0
52	20240802	200700	49168405	2930	2930	2930	2930	0
53	20240802	200600	49168405	2930	2930	2930	2930	0
54	20240802	200500	49168405	2930	2930	2930	2930	0
55	20240802	200400	49168405	2930	2930	2930	2930	0
56	20240802	200300	49168405	2930	2930	2930	2930	0
57	20240802	200200	49168405	2930	2930	2930	2930	0
58	20240802	200100	49168405	2930	2930	2930	2930	0
59	20240802	200000	49168405	2930	2930	2930	2930	0
60	20240802	195900	49168405	2930	2930	2930	2930	0
61	20240802	195800	49168405	2930	2930	2930	2930	0
62	20240802	195700	49168405	2930	2930	2930	2930	603
63	20240802	195600	49168405	2930	2930	2930	2930	0
64	20240802	195500	49168405	2930	2930	2930	2930	0
65	20240802	195400	49168405	2930	2930	2930	2930	0
66	20240802	195300	49168405	2930	2930	2930	2930	0
67	20240802	195200	49168405	2930	2930	2930	2930	0
68	20240802	195100	49168405	2930	2930	2930	2930	0
69	20240802	195000	49168405	2930	2930	2930	2930	0
70	20240802	194900	49168405	2930	2930	2930	2930	0
71	20240802	194800	49168405	2930	2930	2930	2930	0
72	20240802	194700	49168405	2930	2930	2930	2930	0
73	20240802	194600	49168405	2930	2930	2930	2930	0
74	20240802	194500	49168405	2930	2930	2930	2930	0
75	20240802	194400	49168405	2930	2930	2930	2930	0
76	20240802	194300	49168405	2930	2930	2930	2930	0
77	20240802	194200	49168405	2930	2930	2930	2930	0
78	20240802	194100	49168405	2930	2930	2930	2930	0
79	20240802	194000	49168405	2930	2930	2930	2930	0
80	20240802	193900	49168405	2930	2930	2930	2930	0
81	20240802	193800	49168405	2930	2930	2930	2930	0
82	20240802	193700	49168405	2930	2930	2930	2930	0
83	20240802	193600	49168405	2930	2930	2930	2930	0
84	20240802	193500	49168405	2930	2930	2930	2930	0
85	20240802	193400	49168405	2930	2930	2930	2930	0
86	20240802	193300	49168405	2930	2930	2930	2930	0
87	20240802	193200	49168405	2930	2930	2930	2930	0
88	20240802	193100	49168405	2930	2930	2930	2930	0
89	20240802	193000	49168405	2930	2930	2930	2930	0
90	20240802	192900	49168405	2930	2930	2930	2930	0
91	20240802	192800	49168405	2930	2930	2930	2930	0
92	20240802	192700	49168405	2930	2930	2930	2930	603
93	20240802	192600	49168405	2930	2930	2930	2930	0
94	20240802	192500	49168405	2930	2930	2930	2930	0
95	20240802	192400	49168405	2930	2930	2930	2930	0
96	20240802	192300	49168405	2930	2930	2930	2930	0
97	20240802	192200	49168405	2930	2930	2930	2930	0
98	20240802	192100	49168405	2930	2930	2930	2930	0
99	20240802	192000	49168405	2930	2930	2930	2930	0
100	20240802	191900	49168405	2930	2930	2930	2930	0
101	20240802	191800	49168405	2930	2930	2930	2930	0
102	20240802	191700	49168405	2930	2930	2930	2930	0
103	20240802	191600	49168405	2930	2930	2930	2930	0
104	20240802	191500	49168405	2930	2930	2930	2930	0
105	20240802	191400	49168405	2930	2930	2930	2930	0
106	20240802	191300	49168405	2930	2930	2930	2930	0
107	20240802	191200	49168405	2930	2930	2930	2930	0
108	20240802	191100	49168405	2930	2930	2930	2930	0
109	20240802	191000	49168405	2930	2930	2930	2930	0
110	20240802	190900	49168405	2930	2930	2930	2930	0
111	20240802	190800	49168405	2930	2930	2930	2930	0
112	20240802	190700	49168405	2930	2930	2930	2930	0
113	20240802	190600	49168405	2930	2930	2930	2930	0
114	20240802	190500	49168405	2930	2930	2930	2930	0
115	20240802	190400	49168405	2930	2930	2930	2930	0
116	20240802	190300	49168405	2930	2930	2930	2930	0
117	20240802	190200	49168405	2930	2930	2930	2930	0
118	20240802	190100	49168405	2930	2930	2930	2930	0
119	20240802	190000	49168405	2930	2930	2930	2930	0
120	20240802	185900	49168405	2930	2930	2930	2930	0
121	20240802	185800	49168405	2930	2930	2930	2930	0
122	20240802	185700	49168405	2930	2930	2930	2930	603
123	20240802	185600	49168405	2930	2930	2930	2930	0
124	20240802	185500	49168405	2930	2930	2930	2930	0
125	20240802	185400	49168405	2930	2930	2930	2930	0
126	20240802	185300	49168405	2930	2930	2930	2930	0
127	20240802	185200	49168405	2930	2930	2930	2930	0
128	20240802	185100	49168405	2930	2930	2930	2930	0
129	20240802	185000	49168405	2930	2930	2930	2930	0
130	20240802	184900	49168405	2930	2930	2930	2930	0
131	20240802	184800	49168405	2930	2930	2930	2930	0
132	20240802	184700	49168405	2930	2930	2930	2930	0
133	20240802	184600	49168405	2930	2930	2930	2930	0
134	20240802	184500	49168405	2930	2930	2930	2930	0
135	20240802	184400	49168405	2930	2930	2930	2930	0
136	20240802	184300	49168405	2930	2930	2930	2930	0
137	20240802	184200	49168405	2930	2930	2930	2930	0
138	20240802	184100	49168405	2930	2930	2930	2930	0
139	20240802	184000	49168405	2930	2930	2930	2930	0
140	20240802	183900	49168405	2930	2930	2930	2930	0
141	20240802	183800	49168405	2930	2930	2930	2930	0
142	20240802	183700	49168405	2930	2930	2930	2930	0
143	20240802	183600	49168405	2930	2930	2930	2930	0
144	20240802	183500	49168405	2930	2930	2930	2930	0
145	20240802	183400	49168405	2930	2930	2930	2930	0
146	20240802	183300	49168405	2930	2930	2930	2930	0
147	20240802	183200	49168405	2930	2930	2930	2930	0
148	20240802	183100	49168405	2930	2930	2930	2930	0
149	20240802	183000	49168405	2930	2930	2930	2930	0
150	20240802	182900	49168405	2930	2930	2930	2930	0
151	20240802	182800	49168405	2930	2930	2930	2930	0
152	20240802	182700	49168405	2930	2930	2930	2930	603
153	20240802	182600	49168405	2930	2930	2930	2930	0
154	20240802	182500	49168405	2930	2930	2930	2930	0
155	20240802	182400	49168405	2930	2930	2930	2930	0
156	20240802	182300	49168405	2930	2930	2930	2930	0
157	20240802	182200	49168405	2930	2930	2930	2930	0
158	20240802	182100	49168405	2930	2930	2930	2930	0
159	20240802	182000	49168405	2930	2930	2930	2930	0
160	20240802	181900	49168405	2930	2930	2930	2930	0
161	20240802	181800	49168405	2930	2930	2930	2930	0
162	20240802	181700	49168405	2930	2930	2930	2930	0
163	20240802	181600	49168405	2930	2930	2930	2930	0
164	20240802	181500	49168405	2930	2930	2930	2930	0
165	20240802	181400	49168405	2930	2930	2930	2930	0
166	20240802	181300	49168405	2930	2930	2930	2930	0
167	20240802	181200	49168405	2930	2930	2930	2930	0
168	20240802	181100	49168405	2930	2930	2930	2930	0
169	20240802	181000	49168405	2930	2930	2930	2930	0
170	20240802	180900	49168405	2930	2930	2930	2930	0
171	20240802	180800	49168405	2930	2930	2930	2930	0
172	20240802	180700	49168405	2930	2930	2930	2930	0
173	20240802	180600	49168405	2930	2930	2930	2930	0
174	20240802	180500	49168405	2930	2930	2930	2930	0
175	20240802	180400	49168405	2930	2930	2930	2930	0
176	20240802	180300	49168405	2930	2930	2930	2930	0
177	20240802	180200	49168405	2930	2930	2930	2930	0
178	20240802	180100	49168405	2930	2930	2930	2930	0
179	20240802	180000	49168405	2930	2930	2930	2930	0
180	20240802	175900	49168405	2930	2930	2930	2930	0
181	20240802	175800	49168405	2930	2930	2930	2930	0
182	20240802	175700	49168405	2930	2930	2930	2930	603
183	20240802	175600	49168405	2930	2930	2930	2930	0
184	20240802	175500	49168405	2930	2930	2930	2930	0
185	20240802	175400	49168405	2930	2930	2930	2930	0
186	20240802	175300	49168405	2930	2930	2930	2930	0
187	20240802	175200	49168405	2930	2930	2930	2930	0
188	20240802	175100	49168405	2930	2930	2930	2930	0
189	20240802	175000	49168405	2930	2930	2930	2930	0
190	20240802	174900	49168405	2930	2930	2930	2930	0
191	20240802	174800	49168405	2930	2930	2930	2930	0
192	20240802	174700	49168405	2930	2930	2930	2930	0
193	20240802	174600	49168405	2930	2930	2930	2930	0
194	20240802	174500	49168405	2930	2930	2930	2930	0
195	20240802	174400	49168405	2930	2930	2930	2930	0
196	20240802	174300	49168405	2930	2930	2930	2930	0
197	20240802	174200	49168405	2930	2930	2930	2930	0
198	20240802	174100	49168405	2930	2930	2930	2930	0
199	20240802	174000	49168405	2930	2930	2930	2930	0
200	20240802	173900	49168405	2930	2930	2930	2930	0
201	20240802	173800	49168405	2930	2930	2930	2930	0
202	20240802	173700	49168405	2930	2930	2930	2930	0
203	20240802	173600	49168405	2930	2930	2930	2930	0
204	20240802	173500	49168405	2930	2930	2930	2930	0
205	20240802	173400	49168405	2930	2930	2930	2930	0
206	20240802	173300	49168405	2930	2930	2930	2930	0
207	20240802	173200	49168405	2930	2930	2930	2930	0
208	20240802	173100	49168405	2930	2930	2930	2930	0
209	20240802	173000	49168405	2930	2930	2930	2930	0
210	20240802	172900	49168405	2930	2930	2930	2930	0
211	20240802	172800	49168405	2930	2930	2930	2930	0
212	20240802	172700	49168405	2930	2930	2930	2930	603
213	20240802	172600	49168405	2930	2930	2930	2930	0
214	20240802	172500	49168405	2930	2930	2930	2930	0
215	20240802	172400	49168405	2930	2930	2930	2930	0
216	20240802	172300	49168405	2930	2930	2930	2930	0
217	20240802	172200	49168405	2930	2930	2930	2930	0
218	20240802	172100	49168405	2930	2930	2930	2930	0
219	20240802	172000	49168405	2930	2930	2930	2930	0
220	20240802	171900	49168405	2930	2930	2930	2930	0
221	20240802	171800	49168405	2930	2930	2930	2930	0
222	20240802	171700	49168405	2930	2930	2930	2930	0
223	20240802	171600	49168405	2930	2930	2930	2930	0
224	20240802	171500	49168405	2930	2930	2930	2930	0
225	20240802	171400	49168405	2930	2930	2930	2930	0
226	20240802	171300	49168405	2930	2930	2930	2930	0
227	20240802	171200	49168405	2930	2930	2930	2930	0
228	20240802	171100	49168405	2930	2930	2930	2930	0
229	20240802	171000	49168405	2930	2930	2930	2930	0
230	20240802	170900	49168405	2930	2930	2930	2930	0
231	20240802	170800	49168405	2930	2930	2930	2930	0
232	20240802	170700	49168405	2930	2930	2930	2930	0
233	20240802	170600	49168405	2930	2930	2930	2930	0
234	20240802	170500	49168405	2930	2930	2930	2930	0
235	20240802	170400	49168405	2930	2930	2930	2930	0
236	20240802	170300	49168405	2930	2930	2930	2930	0
237	20240802	170200	49168405	2930	2930	2930	2930	0
238	20240802	170100	49168405	2930	2930	2930	2930	0
239	20240802	170000	49168405	2930	2930	2930	2930	0
240	20240802	165900	49168405	2930	2930	2930	2930	0
241	20240802	165800	49168405	2930	2930	2930	2930	0
242	20240802	165700	49168405	2930	2930	2930	2930	603
243	20240802	165600	49168405	2930	2930	2930	2930	0
244	20240802	165500	49168405	2930	2930	2930	2930	0
245	20240802	165400	49168405	2930	2930	2930	2930	0
246	20240802	165300	49168405	2930	2930	2930	2930	0
247	20240802	165200	49168405	2930	2930	2930	2930	0
248	20240802	165100	49168405	2930	2930	2930	2930	0
249	20240802	165000	49168405	2930	2930	2930	2930	0
250	20240802	164900	49168405	2930	2930	2930	2930	0
251	20240802	164800	49168405	2930	2930	2930	2930	0
252	20240802	164700	49168405	2930	2930	2930	2930	0
253	20240802	164600	49168405	2930	2930	2930	2930	0
254	20240802	164500	49168405	2930	2930	2930	2930	0
255	20240802	164400	49168405	2930	2930	2930	2930	0
256	20240802	164300	49168405	2930	2930	2930	2930	0
257	20240802	164200	49168405	2930	2930	2930	2930	0
258	20240802	164100	49168405	2930	2930	2930	2930	0
259	20240802	164000	49168405	2930	2930	2930	2930	0
260	20240802	163900	49168405	2930	2930	2930	2930	0
261	20240802	163800	49168405	2930	2930	2930	2930	0
262	20240802	163700	49168405	2930	2930	2930	2930	0
263	20240802	163600	49168405	2930	2930	2930	2930	0
264	20240802	163500	49168405	2930	2930	2930	2930	0
265	20240802	163400	49168405	2930	2930	2930	2930	0
266	20240802	163300	49168405	2930	2930	2930	2930	0
267	20240802	163200	49168405	2930	2930	2930	2930	0
268	20240802	163100	49168405	2930	2930	2930	2930	0
269	20240802	163000	49168405	2930	2930	2930	2930	0
270	20240802	162900	49168405	2930	2930	2930	2930	0
271	20240802	162800	49168405	2930	2930	2930	2930	0
272	20240802	162700	49168405	2930	2930	2930	2930	603
273	20240802	162600	49168405	2930	2930	2930	2930	0
274	20240802	162500	49168405	2930	2930	2930	2930	0
275	20240802	162400	49168405	2930	2930	2930	2930	0
276	20240802	162300	49168405	2930	2930	2930	2930	0
277	20240802	162200	49168405	2930	2930	2930	2930	0
278	20240802	162100	49168405	2930	2930	2930	2930	0
279	20240802	162000	49168405	2930	2930	2930	2930	0
280	20240802	161900	49168405	2930	2930	2930	2930	0
281	20240802	161800	49168405	2930	2930	2930	2930	0
282	20240802	161700	49168405	2930	2930	2930	2930	0
283	20240802	161600	49168405	2930	2930	2930	2930	0
284	20240802	161500	49168405	2930	2930	2930	2930	0
285	20240802	161400	49168405	2930	2930	2930	2930	0
286	20240802	161300	49168405	2930	2930	2930	2930	0
287	20240802	161200	49168405	2930	2930	2930	2930	0
288	20240802	161100	49168405	2930	2930	2930	2930	0
289	20240802	161000	49168405	2930	2930	2930	2930	0
290	20240802	160900	49168405	2930	2930	2930	2930	0
291	20240802	160800	49168405	2930	2930	2930	2930	0
292	20240802	160700	49168405	2930	2930	2930	2930	0
293	20240802	160600	49168405	2930	2930	2930	2930	0
294	20240802	160500	49168405	2930	2930	2930	2930	0
295	20240802	160400	49168405	2930	2930	2930	2930	0
296	20240802	160300	49168405	2930	2930	2930	2930	0
297	20240802	160200	49168405	2930	2930	2930	2930	0
298	20240802	160100	49168405	2930	2930	2930	2930	0
299	20240802	160000	49168405	2930	2930	2930	2930	0
300	20240802	155900	49168405	2930	2930	2930	2930	0
301	20240802	155800	49168405	2930	2930	2930	2930	0
302	20240802	155700	49168405	2930	2930	2930	2930	603
303	20240802	155600	49168405	2930	2930	2930	2930	0
304	20240802	155500	49168405	2930	2930	2930	2930	0
305	20240802	155400	49168405	2930	2930	2930	2930	0
306	20240802	155300	49168405	2930	2930	2930	2930	0
307	20240802	155200	49168405	2930	2930	2930	2930	0
308	20240802	155100	49168405	2930	2930	2930	2930	0
309	20240802	155000	49168405	2930	2930	2930	2930	0
310	20240802	154900	49168405	2930	2930	2930	2930	0
311	20240802	154800	49168405	2930	2930	2930	2930	0
312	20240802	154700	49168405	2930	2930	2930	2930	0
313	20240802	154600	49168405	2930	2930	2930	2930	0
314	20240802	154500	49168405	2930	2930	2930	2930	0
315	20240802	154400	49168405	2930	2930	2930	2930	0
316	20240802	154300	49168405	2930	2930	2930	2930	0
317	20240802	154200	49168405	2930	2930	2930	2930	0
318	20240802	154100	49168405	2930	2930	2930	2930	0
319	20240802	154000	49168405	2930	2930	2930	2930	0
320	20240802	153900	49168405	2930	2930	2930	2930	0
321	20240802	153800	49168405	2930	2930	2930	2930	0
322	20240802	153700	49168405	2930	2930	2930	2930	0
323	20240802	153600	49168405	2930	2930	2930	2930	0
324	20240802	153500	49168405	2930	2930	2930	2930	0
325	20240802	153400	49168405	2930	2930	2930	2930	0
326	20240802	153300	49168405	2930	2930	2930	2930	0
327	20240802	153200	49168405	2930	2930	2930	2930	0
328	20240802	153100	49168405	2930	2930	2930	2930	0
329	20240802	153000	49168405	2930	2930	2930	2930	603
330	20240802	152900	47401615	2930	2930	2930	2930	0
331	20240802	152800	47401615	2930	2930	2930	2930	0
332	20240802	152700	47401615	2930	2930	2930	2930	0
333	20240802	152600	47401615	2930	2930	2930	2930	0
334	20240802	152500	47401615	2930	2930	2930	2930	0
335	20240802	152400	47401615	2930	2930	2930	2930	0
336	20240802	152300	47401615	2930	2930	2930	2930	0
337	20240802	152200	47401615	2930	2930	2930	2930	0
338	20240802	152100	47401615	2930	2930	2930	2930	0
339	20240802	152000	47401615	2930	2930	2930	2930	0
340	20240802	151900	47401615	2930	2930	2930	2930	0
341	20240802	151800	47401615	2930	2930	2930	2930	0
342	20240802	151700	47401615	2930	2930	2930	2930	85
343	20240802	151600	47152565	2930	2930	2930	2930	21
344	20240802	151500	47091035	2930	2930	2930	2930	0
345	20240802	151400	47091035	2930	2910	2930	2910	245
346	20240802	151300	46378065	2905	2905	2905	2905	0
347	20240802	151200	46378065	2905	2905	2905	2905	600
348	20240802	151100	44635065	2910	2910	2910	2910	0
349	20240802	151000	44635065	2910	2910	2910	2910	195
350	20240802	150900	44067615	2910	2910	2910	2910	0
351	20240802	150800	44067615	2910	2910	2910	2910	13
352	20240802	150700	44029785	2910	2910	2910	2910	2
353	20240802	150600	44023965	2930	2930	2930	2930	0
354	20240802	150500	44023965	2930	2920	2930	2920	30
355	20240802	150400	43936175	2910	2910	2910	2910	22
356	20240802	150300	43872155	2910	2910	2910	2910	0
357	20240802	150200	43872155	2910	2910	2910	2910	0
358	20240802	150100	43872155	2910	2910	2910	2910	0
359	20240802	150000	43872155	2910	2910	2910	2910	455
360	20240802	145900	42548105	2910	2910	2910	2905	22
361	20240802	145800	42484090	2910	2910	2910	2910	0
362	20240802	145700	42484090	2910	2910	2910	2910	166
363	20240802	145600	42001030	2910	2925	2925	2910	3527
364	20240802	145500	31726625	2930	2930	2930	2930	0
365	20240802	145400	31726625	2930	2930	2930	2930	0
366	20240802	145300	31726625	2930	2930	2930	2930	10
367	20240802	145200	31697325	2930	2930	2930	2930	0
368	20240802	145100	31697325	2930	2930	2930	2930	0
369	20240802	145000	31697325	2930	2930	2930	2930	0
370	20240802	144900	31697325	2930	2925	2930	2925	6
371	20240802	144800	31679760	2925	2925	2925	2925	0
372	20240802	144700	31679760	2925	2925	2925	2925	0
373	20240802	144600	31679760	2925	2925	2925	2925	0
374	20240802	144500	31679760	2925	2925	2925	2925	0
375	20240802	144400	31679760	2925	2925	2925	2925	448
376	20240802	144300	30369360	2925	2925	2925	2925	0
377	20240802	144200	30369360	2925	2925	2925	2925	0
378	20240802	144100	30369360	2925	2925	2925	2925	0
379	20240802	144000	30369360	2925	2925	2925	2925	0
380	20240802	143900	30369360	2925	2925	2925	2925	0
381	20240802	143800	30369360	2925	2925	2925	2925	6
382	20240802	143700	30351810	2930	2930	2930	2930	492
383	20240802	143600	28910250	2925	2925	2925	2925	0
384	20240802	143500	28910250	2925	2925	2925	2925	192
385	20240802	143400	28348650	2920	2920	2920	2920	0
386	20240802	143300	28348650	2920	2920	2920	2920	80
387	20240802	143200	28115050	2920	2920	2920	2920	0
388	20240802	143100	28115050	2920	2920	2920	2920	0
389	20240802	143000	28115050	2920	2920	2920	2920	0
390	20240802	142900	28115050	2920	2920	2920	2920	0
391	20240802	142800	28115050	2920	2920	2920	2920	0
392	20240802	142700	28115050	2920	2920	2920	2920	5
393	20240802	142600	28100450	2920	2920	2920	2920	1666
394	20240802	142500	23235730	2920	2920	2920	2920	0
395	20240802	142400	23235730	2920	2920	2920	2920	245
396	20240802	142300	22520330	2920	2920	2920	2920	0
397	20240802	142200	22520330	2920	2920	2920	2920	0
398	20240802	142100	22520330	2920	2920	2920	2920	0
399	20240802	142000	22520330	2920	2920	2920	2920	0
400	20240802	141900	22520330	2920	2920	2920	2920	0
401	20240802	141800	22520330	2920	2920	2920	2920	1
402	20240802	141700	22517410	2915	2915	2915	2915	0
403	20240802	141600	22517410	2915	2915	2915	2915	0
404	20240802	141500	22517410	2915	2915	2915	2915	2
405	20240802	141400	22511580	2930	2930	2930	2930	0
406	20240802	141300	22511580	2930	2930	2930	2930	0
407	20240802	141200	22511580	2930	2930	2930	2930	0
408	20240802	141100	22511580	2930	2930	2930	2930	0
409	20240802	141000	22511580	2930	2920	2930	2920	100
410	20240802	140900	22219560	2920	2920	2920	2920	0
411	20240802	140800	22219560	2920	2920	2920	2920	0
412	20240802	140700	22219560	2920	2920	2920	2920	2
413	20240802	140600	22213720	2920	2920	2920	2920	0
414	20240802	140500	22213720	2920	2920	2920	2920	0
415	20240802	140400	22213720	2920	2920	2920	2920	0
416	20240802	140300	22213720	2920	2920	2920	2920	0
417	20240802	140200	22213720	2920	2920	2920	2920	0
418	20240802	140100	22213720	2920	2920	2920	2920	0
419	20240802	140000	22213720	2920	2920	2920	2920	0
420	20240802	135900	22213720	2920	2920	2920	2920	0
421	20240802	135800	22213720	2920	2920	2920	2920	0
422	20240802	135700	22213720	2920	2920	2920	2920	0
423	20240802	135600	22213720	2920	2920	2920	2920	0
424	20240802	135500	22213720	2920	2920	2920	2920	0
425	20240802	135400	22213720	2920	2920	2920	2920	0
426	20240802	135300	22213720	2920	2920	2920	2920	0
427	20240802	135200	22213720	2920	2920	2920	2920	309
428	20240802	135100	21311440	2920	2920	2920	2920	0
429	20240802	135000	21311440	2920	2920	2920	2920	0
430	20240802	134900	21311440	2920	2920	2920	2920	0
431	20240802	134800	21311440	2920	2920	2920	2920	0
432	20240802	134700	21311440	2920	2920	2920	2920	0
433	20240802	134600	21311440	2920	2920	2920	2920	0
434	20240802	134500	21311440	2920	2920	2920	2920	0
435	20240802	134400	21311440	2920	2920	2920	2920	0
436	20240802	134300	21311440	2920	2920	2920	2920	500
437	20240802	134200	19851440	2930	2930	2930	2930	0
438	20240802	134100	19851440	2930	2930	2930	2930	0
439	20240802	134000	19851440	2930	2930	2930	2930	10
440	20240802	133900	19822140	2930	2930	2930	2930	20
441	20240802	133800	19763540	2925	2925	2925	2925	0
442	20240802	133700	19763540	2925	2925	2925	2925	0
443	20240802	133600	19763540	2925	2925	2925	2925	0
444	20240802	133500	19763540	2925	2925	2925	2925	0
445	20240802	133400	19763540	2925	2925	2925	2925	130
446	20240802	133300	19383290	2925	2925	2925	2925	0
447	20240802	133200	19383290	2925	2925	2925	2925	100
448	20240802	133100	19090790	2925	2925	2925	2925	0
449	20240802	133000	19090790	2925	2925	2925	2925	0
450	20240802	132900	19090790	2925	2925	2925	2925	0
451	20240802	132800	19090790	2925	2925	2925	2925	0
452	20240802	132700	19090790	2925	2925	2925	2925	0
453	20240802	132600	19090790	2925	2925	2925	2925	0
454	20240802	132500	19090790	2925	2925	2925	2925	0
455	20240802	132400	19090790	2925	2925	2925	2925	0
456	20240802	132300	19090790	2925	2925	2925	2925	0
457	20240802	132200	19090790	2925	2925	2925	2925	0
458	20240802	132100	19090790	2925	2925	2925	2925	300
459	20240802	132000	18213290	2930	2930	2930	2930	1
460	20240802	131900	18210360	2930	2930	2930	2930	0
461	20240802	131800	18210360	2930	2930	2930	2930	0
462	20240802	131700	18210360	2930	2930	2930	2930	0
463	20240802	131600	18210360	2930	2930	2930	2930	0
464	20240802	131500	18210360	2930	2930	2930	2930	0
465	20240802	131400	18210360	2930	2930	2930	2930	0
466	20240802	131300	18210360	2930	2930	2930	2930	5
467	20240802	131200	18195710	2930	2930	2930	2930	10
468	20240802	131100	18166410	2930	2930	2930	2930	0
469	20240802	131000	18166410	2930	2930	2930	2930	0
470	20240802	130900	18166410	2930	2930	2930	2930	0
471	20240802	130800	18166410	2930	2930	2930	2930	0
472	20240802	130700	18166410	2930	2930	2930	2930	0
473	20240802	130600	18166410	2930	2930	2930	2930	0
474	20240802	130500	18166410	2930	2930	2930	2930	0
475	20240802	130400	18166410	2930	2930	2930	2930	0
476	20240802	130300	18166410	2930	2930	2930	2930	0
477	20240802	130200	18166410	2930	2930	2930	2930	0
478	20240802	130100	18166410	2930	2930	2930	2930	0
479	20240802	130000	18166410	2930	2930	2930	2930	0
480	20240802	125900	18166410	2930	2930	2930	2930	0
481	20240802	125800	18166410	2930	2930	2930	2930	0
482	20240802	125700	18166410	2930	2930	2930	2930	2
483	20240802	125600	18160550	2930	2930	2930	2930	0
484	20240802	125500	18160550	2930	2930	2930	2930	0
485	20240802	125400	18160550	2930	2930	2930	2930	0
486	20240802	125300	18160550	2930	2930	2930	2930	0
487	20240802	125200	18160550	2930	2930	2930	2930	0
488	20240802	125100	18160550	2930	2930	2930	2930	0
489	20240802	125000	18160550	2930	2930	2930	2930	1
490	20240802	124900	18157620	2930	2930	2930	2930	0
491	20240802	124800	18157620	2930	2930	2930	2930	0
492	20240802	124700	18157620	2930	2930	2930	2930	4
493	20240802	124600	18145900	2930	2930	2930	2930	0
494	20240802	124500	18145900	2930	2930	2930	2930	0
495	20240802	124400	18145900	2930	2930	2930	2930	0
496	20240802	124300	18145900	2930	2930	2930	2930	0
497	20240802	124200	18145900	2930	2930	2930	2930	66
498	20240802	124100	17952520	2930	2930	2930	2930	0
499	20240802	124000	17952520	2930	2930	2930	2930	0
500	20240802	123900	17952520	2930	2930	2930	2930	0
501	20240802	123800	17952520	2930	2930	2930	2930	0
502	20240802	123700	17952520	2930	2930	2930	2930	0
503	20240802	123600	17952520	2930	2930	2930	2930	0
504	20240802	123500	17952520	2930	2930	2930	2930	0
505	20240802	123400	17952520	2930	2930	2930	2930	0
506	20240802	123300	17952520	2930	2930	2930	2930	20
507	20240802	123200	17893920	2930	2930	2930	2930	0
508	20240802	123100	17893920	2930	2930	2930	2930	0
509	20240802	123000	17893920	2930	2930	2930	2930	0
510	20240802	122900	17893920	2930	2930	2930	2930	0
511	20240802	122800	17893920	2930	2930	2930	2930	0
512	20240802	122700	17893920	2930	2930	2930	2930	0
513	20240802	122600	17893920	2930	2930	2930	2930	0
514	20240802	122500	17893920	2930	2930	2930	2930	0
515	20240802	122400	17893920	2930	2930	2930	2930	0
516	20240802	122300	17893920	2930	2930	2930	2930	0
517	20240802	122200	17893920	2930	2930	2930	2930	0
518	20240802	122100	17893920	2930	2930	2930	2930	0
519	20240802	122000	17893920	2930	2930	2930	2930	0
520	20240802	121900	17893920	2930	2930	2930	2930	0
521	20240802	121800	17893920	2930	2930	2930	2930	0
522	20240802	121700	17893920	2930	2930	2930	2930	0
523	20240802	121600	17893920	2930	2930	2930	2930	0
524	20240802	121500	17893920	2930	2930	2930	2930	0
525	20240802	121400	17893920	2930	2930	2930	2930	0
526	20240802	121300	17893920	2930	2930	2930	2930	0
527	20240802	121200	17893920	2930	2930	2930	2930	0
528	20240802	121100	17893920	2930	2930	2930	2930	0
529	20240802	121000	17893920	2930	2930	2930	2930	0
530	20240802	120900	17893920	2930	2930	2930	2930	0
531	20240802	120800	17893920	2930	2930	2930	2930	19
532	20240802	120700	17838250	2935	2935	2935	2935	0
533	20240802	120600	17838250	2935	2935	2935	2935	0
534	20240802	120500	17838250	2935	2935	2935	2935	0
535	20240802	120400	17838250	2935	2935	2935	2935	0
536	20240802	120300	17838250	2935	2935	2935	2935	0
537	20240802	120200	17838250	2935	2935	2935	2935	0
538	20240802	120100	17838250	2935	2935	2935	2935	0
539	20240802	120000	17838250	2935	2935	2935	2935	0
540	20240802	115900	17838250	2935	2935	2935	2935	0
541	20240802	115800	17838250	2935	2935	2935	2935	0
542	20240802	115700	17838250	2935	2935	2935	2935	100
543	20240802	115600	17544750	2930	2930	2930	2930	5
544	20240802	115500	17530100	2930	2930	2930	2930	0
545	20240802	115400	17530100	2930	2930	2930	2930	0
546	20240802	115300	17530100	2930	2930	2930	2930	0
547	20240802	115200	17530100	2930	2930	2930	2930	0
548	20240802	115100	17530100	2930	2930	2930	2930	0
549	20240802	115000	17530100	2930	2930	2930	2930	0
550	20240802	114900	17530100	2930	2930	2930	2930	0
551	20240802	114800	17530100	2930	2930	2930	2930	0
552	20240802	114700	17530100	2930	2930	2930	2930	0
553	20240802	114600	17530100	2930	2930	2930	2930	0
554	20240802	114500	17530100	2930	2930	2930	2930	0
555	20240802	114400	17530100	2930	2930	2930	2930	0
556	20240802	114300	17530100	2930	2930	2930	2930	0
557	20240802	114200	17530100	2930	2930	2930	2930	0
558	20240802	114100	17530100	2930	2930	2930	2930	0
559	20240802	114000	17530100	2930	2930	2930	2930	28
560	20240802	113900	17448060	2930	2930	2930	2930	0
561	20240802	113800	17448060	2930	2930	2930	2930	100
562	20240802	113700	17155060	2930	2930	2930	2930	0
563	20240802	113600	17155060	2930	2930	2930	2930	0
564	20240802	113500	17155060	2930	2930	2930	2930	0
565	20240802	113400	17155060	2930	2930	2930	2930	17
566	20240802	113300	17105250	2930	2930	2930	2930	0
567	20240802	113200	17105250	2930	2930	2930	2930	0
568	20240802	113100	17105250	2930	2930	2930	2930	0
569	20240802	113000	17105250	2930	2930	2930	2930	0
570	20240802	112900	17105250	2930	2930	2930	2930	0
571	20240802	112800	17105250	2930	2930	2930	2930	0
572	20240802	112700	17105250	2930	2930	2930	2930	0
573	20240802	112600	17105250	2930	2930	2930	2930	0
574	20240802	112500	17105250	2930	2930	2930	2930	0
575	20240802	112400	17105250	2930	2930	2930	2930	0
576	20240802	112300	17105250	2930	2930	2930	2930	0
577	20240802	112200	17105250	2930	2930	2930	2930	7
578	20240802	112100	17084740	2930	2930	2930	2930	0
579	20240802	112000	17084740	2930	2930	2930	2930	0
580	20240802	111900	17084740	2930	2930	2930	2930	0
581	20240802	111800	17084740	2930	2930	2930	2930	0
582	20240802	111700	17084740	2930	2930	2930	2930	0
583	20240802	111600	17084740	2930	2930	2930	2930	0
584	20240802	111500	17084740	2930	2930	2930	2930	0
585	20240802	111400	17084740	2930	2930	2930	2930	0
586	20240802	111300	17084740	2930	2930	2930	2930	0
587	20240802	111200	17084740	2930	2930	2930	2930	0
588	20240802	111100	17084740	2930	2930	2930	2930	4
589	20240802	111000	17073020	2930	2930	2930	2930	0
590	20240802	110900	17073020	2930	2930	2930	2930	0
591	20240802	110800	17073020	2930	2930	2930	2930	50
592	20240802	110700	16926520	2925	2925	2925	2925	0
593	20240802	110600	16926520	2925	2930	2930	2925	16
594	20240802	110500	16879705	2930	2930	2930	2930	0
595	20240802	110400	16879705	2930	2930	2930	2930	0
596	20240802	110300	16879705	2930	2930	2930	2930	0
597	20240802	110200	16879705	2930	2930	2930	2930	0
598	20240802	110100	16879705	2930	2930	2930	2930	0
599	20240802	110000	16879705	2930	2930	2930	2930	0
600	20240802	105900	16879705	2930	2930	2930	2930	0
601	20240802	105800	16879705	2930	2930	2930	2930	0
602	20240802	105700	16879705	2930	2930	2930	2930	0
603	20240802	105600	16879705	2930	2930	2930	2930	0
604	20240802	105500	16879705	2930	2930	2930	2930	0
605	20240802	105400	16879705	2930	2930	2930	2930	0
606	20240802	105300	16879705	2930	2930	2930	2930	0
607	20240802	105200	16879705	2930	2930	2930	2930	0
608	20240802	105100	16879705	2930	2930	2930	2930	0
609	20240802	105000	16879705	2930	2930	2930	2930	3
610	20240802	104900	16870915	2925	2925	2925	2925	0
611	20240802	104800	16870915	2925	2925	2925	2925	0
612	20240802	104700	16870915	2925	2925	2925	2925	0
613	20240802	104600	16870915	2925	2925	2925	2925	0
614	20240802	104500	16870915	2925	2925	2925	2925	0
615	20240802	104400	16870915	2925	2925	2925	2925	0
616	20240802	104300	16870915	2925	2925	2925	2925	0
617	20240802	104200	16870915	2925	2925	2925	2925	0
618	20240802	104100	16870915	2925	2925	2925	2925	0
619	20240802	104000	16870915	2925	2925	2925	2925	0
620	20240802	103900	16870915	2925	2925	2925	2925	0
621	20240802	103800	16870915	2925	2925	2925	2925	0
622	20240802	103700	16870915	2925	2925	2925	2925	0
623	20240802	103600	16870915	2925	2925	2925	2925	0
624	20240802	103500	16870915	2925	2925	2925	2925	0
625	20240802	103400	16870915	2925	2925	2925	2925	0
626	20240802	103300	16870915	2925	2925	2925	2925	0
627	20240802	103200	16870915	2925	2925	2925	2925	0
628	20240802	103100	16870915	2925	2925	2925	2925	0
629	20240802	103000	16870915	2925	2925	2925	2925	0
630	20240802	102900	16870915	2925	2925	2925	2925	0
631	20240802	102800	16870915	2925	2925	2925	2925	300
632	20240802	102700	15993415	2925	2925	2925	2925	0
633	20240802	102600	15993415	2925	2925	2925	2925	0
634	20240802	102500	15993415	2925	2925	2925	2925	300
635	20240802	102400	15115915	2925	2925	2925	2925	0
636	20240802	102300	15115915	2925	2925	2925	2925	0
637	20240802	102200	15115915	2925	2925	2925	2925	0
638	20240802	102100	15115915	2925	2925	2925	2925	0
639	20240802	102000	15115915	2925	2925	2925	2925	0
640	20240802	101900	15115915	2925	2925	2925	2925	0
641	20240802	101800	15115915	2925	2925	2925	2925	0
642	20240802	101700	15115915	2925	2925	2925	2925	0
643	20240802	101600	15115915	2925	2925	2925	2925	0
644	20240802	101500	15115915	2925	2925	2925	2925	41
645	20240802	101400	14995990	2940	2940	2940	2940	0
646	20240802	101300	14995990	2940	2940	2940	2940	0
647	20240802	101200	14995990	2940	2940	2940	2940	0
648	20240802	101100	14995990	2940	2940	2940	2940	0
649	20240802	101000	14995990	2940	2940	2940	2940	0
650	20240802	100900	14995990	2940	2940	2940	2940	0
651	20240802	100800	14995990	2940	2940	2940	2940	0
652	20240802	100700	14995990	2940	2940	2940	2940	0
653	20240802	100600	14995990	2940	2940	2940	2940	0
654	20240802	100500	14995990	2940	2940	2940	2940	0
655	20240802	100400	14995990	2940	2935	2940	2935	4
656	20240802	100300	14984235	2940	2940	2940	2940	0
657	20240802	100200	14984235	2940	2940	2940	2940	4
658	20240802	100100	14972475	2940	2940	2940	2940	0
659	20240802	100000	14972475	2940	2940	2940	2940	0
660	20240802	095900	14972475	2940	2940	2940	2940	1
661	20240802	095800	14969535	2930	2930	2930	2930	6
662	20240802	095700	14951955	2930	2930	2930	2930	0
663	20240802	095600	14951955	2930	2930	2930	2930	1
664	20240802	095500	14949025	2930	2930	2930	2930	0
665	20240802	095400	14949025	2930	2930	2930	2930	0
666	20240802	095300	14949025	2930	2930	2930	2930	87
667	20240802	095200	14694115	2935	2935	2935	2935	0
668	20240802	095100	14694115	2935	2935	2935	2935	0
669	20240802	095000	14694115	2935	2935	2935	2935	1
670	20240802	094900	14691180	2940	2940	2940	2940	0
671	20240802	094800	14691180	2940	2940	2940	2940	0
672	20240802	094700	14691180	2940	2940	2940	2940	0
673	20240802	094600	14691180	2940	2940	2940	2940	0
674	20240802	094500	14691180	2940	2940	2940	2940	0
675	20240802	094400	14691180	2940	2930	2940	2930	127
676	20240802	094300	14319050	2945	2945	2945	2945	0
677	20240802	094200	14319050	2945	2945	2945	2945	0
678	20240802	094100	14319050	2945	2925	2945	2915	336
679	20240802	094000	13337975	2920	2920	2920	2920	0
680	20240802	093900	13337975	2920	2920	2920	2920	0
681	20240802	093800	13337975	2920	2920	2920	2920	0
682	20240802	093700	13337975	2920	2920	2920	2920	0
683	20240802	093600	13337975	2920	2920	2920	2920	0
684	20240802	093500	13337975	2920	2920	2920	2920	1
685	20240802	093400	13335055	2920	2920	2920	2920	0
686	20240802	093300	13335055	2920	2920	2920	2920	49
687	20240802	093200	13191975	2935	2935	2935	2935	0
688	20240802	093100	13191975	2935	2935	2935	2935	297
689	20240802	093000	12320280	2920	2920	2920	2920	93
690	20240802	092900	12048720	2915	2915	2915	2915	0
691	20240802	092800	12048720	2915	2915	2915	2915	0
692	20240802	092700	12048720	2915	2915	2915	2915	0
693	20240802	092600	12048720	2915	2910	2915	2910	47
694	20240802	092500	11911940	2910	2910	2910	2910	0
695	20240802	092400	11911940	2910	2910	2910	2910	806
696	20240802	092300	9566480	2910	2910	2910	2910	100
697	20240802	092200	9275480	2920	2920	2920	2920	0
698	20240802	092100	9275480	2920	2920	2920	2920	0
699	20240802	092000	9275480	2920	2920	2920	2920	0
700	20240802	091900	9275480	2920	2915	2920	2915	782
701	20240802	091800	6995940	2920	2920	2920	2920	0
702	20240802	091700	6995940	2920	2920	2920	2920	0
703	20240802	091600	6995940	2920	2920	2920	2920	1
704	20240802	091500	6993020	2925	2920	2925	2920	50
705	20240802	091400	6846780	2925	2925	2925	2925	0
706	20240802	091300	6846780	2925	2925	2925	2925	204
707	20240802	091200	6250080	2925	2925	2925	2925	0
708	20240802	091100	6250080	2925	2925	2925	2925	180
709	20240802	091000	5723580	2935	2935	2935	2935	0
710	20240802	090900	5723580	2935	2935	2935	2935	189
711	20240802	090800	5168865	2915	2915	2915	2915	0
712	20240802	090700	5168865	2915	2915	2915	2915	17
713	20240802	090600	5119310	2920	2920	2920	2920	82
714	20240802	090500	4879870	2920	2920	2920	2920	218
715	20240802	090400	4243310	2920	2925	2925	2920	300
716	20240802	090300	3367305	2935	2935	2935	2935	0
717	20240802	090200	3367305	2935	2935	2935	2935	0
718	20240802	090100	3367305	2935	2955	2955	2930	28
719	20240802	090000	3285080	2960	2915	2965	2915	1122