KissMeData/413630/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212400	478347760	2990	2990	2990	2990	216
3	20240802	212300	478347760	2990	2990	2990	2990	0
4	20240802	212200	478347760	2990	2990	2990	2990	0
5	20240802	212100	478347760	2990	2990	2990	2990	0
6	20240802	212000	478347760	2990	2990	2990	2990	0
7	20240802	211900	478347760	2990	2990	2990	2990	0
8	20240802	211800	478347760	2990	2990	2990	2990	0
9	20240802	211700	478347760	2990	2990	2990	2990	0
10	20240802	211600	478347760	2990	2990	2990	2990	0
11	20240802	211500	478347760	2990	2990	2990	2990	0
12	20240802	211400	478347760	2990	2990	2990	2990	0
13	20240802	211300	478347760	2990	2990	2990	2990	0
14	20240802	211200	478347760	2990	2990	2990	2990	0
15	20240802	211100	478347760	2990	2990	2990	2990	0
16	20240802	211000	478347760	2990	2990	2990	2990	0
17	20240802	210900	478347760	2990	2990	2990	2990	0
18	20240802	210800	478347760	2990	2990	2990	2990	0
19	20240802	210700	478347760	2990	2990	2990	2990	0
20	20240802	210600	478347760	2990	2990	2990	2990	0
21	20240802	210500	478347760	2990	2990	2990	2990	0
22	20240802	210400	478347760	2990	2990	2990	2990	0
23	20240802	210300	478347760	2990	2990	2990	2990	0
24	20240802	210200	478347760	2990	2990	2990	2990	0
25	20240802	210100	478347760	2990	2990	2990	2990	0
26	20240802	210000	478347760	2990	2990	2990	2990	0
27	20240802	205900	478347760	2990	2990	2990	2990	0
28	20240802	205800	478347760	2990	2990	2990	2990	0
29	20240802	205700	478347760	2990	2990	2990	2990	0
30	20240802	205600	478347760	2990	2990	2990	2990	0
31	20240802	205500	478347760	2990	2990	2990	2990	0
32	20240802	205400	478347760	2990	2990	2990	2990	216
33	20240802	205300	478347760	2990	2990	2990	2990	0
34	20240802	205200	478347760	2990	2990	2990	2990	0
35	20240802	205100	478347760	2990	2990	2990	2990	0
36	20240802	205000	478347760	2990	2990	2990	2990	0
37	20240802	204900	478347760	2990	2990	2990	2990	0
38	20240802	204800	478347760	2990	2990	2990	2990	0
39	20240802	204700	478347760	2990	2990	2990	2990	0
40	20240802	204600	478347760	2990	2990	2990	2990	0
41	20240802	204500	478347760	2990	2990	2990	2990	0
42	20240802	204400	478347760	2990	2990	2990	2990	0
43	20240802	204300	478347760	2990	2990	2990	2990	0
44	20240802	204200	478347760	2990	2990	2990	2990	0
45	20240802	204100	478347760	2990	2990	2990	2990	0
46	20240802	204000	478347760	2990	2990	2990	2990	0
47	20240802	203900	478347760	2990	2990	2990	2990	0
48	20240802	203800	478347760	2990	2990	2990	2990	0
49	20240802	203700	478347760	2990	2990	2990	2990	0
50	20240802	203600	478347760	2990	2990	2990	2990	0
51	20240802	203500	478347760	2990	2990	2990	2990	0
52	20240802	203400	478347760	2990	2990	2990	2990	0
53	20240802	203300	478347760	2990	2990	2990	2990	0
54	20240802	203200	478347760	2990	2990	2990	2990	0
55	20240802	203100	478347760	2990	2990	2990	2990	0
56	20240802	203000	478347760	2990	2990	2990	2990	0
57	20240802	202900	478347760	2990	2990	2990	2990	0
58	20240802	202800	478347760	2990	2990	2990	2990	0
59	20240802	202700	478347760	2990	2990	2990	2990	0
60	20240802	202600	478347760	2990	2990	2990	2990	0
61	20240802	202500	478347760	2990	2990	2990	2990	0
62	20240802	202400	478347760	2990	2990	2990	2990	216
63	20240802	202300	478347760	2990	2990	2990	2990	0
64	20240802	202200	478347760	2990	2990	2990	2990	0
65	20240802	202100	478347760	2990	2990	2990	2990	0
66	20240802	202000	478347760	2990	2990	2990	2990	0
67	20240802	201900	478347760	2990	2990	2990	2990	0
68	20240802	201800	478347760	2990	2990	2990	2990	0
69	20240802	201700	478347760	2990	2990	2990	2990	0
70	20240802	201600	478347760	2990	2990	2990	2990	0
71	20240802	201500	478347760	2990	2990	2990	2990	0
72	20240802	201400	478347760	2990	2990	2990	2990	0
73	20240802	201300	478347760	2990	2990	2990	2990	0
74	20240802	201200	478347760	2990	2990	2990	2990	0
75	20240802	201100	478347760	2990	2990	2990	2990	0
76	20240802	201000	478347760	2990	2990	2990	2990	0
77	20240802	200900	478347760	2990	2990	2990	2990	0
78	20240802	200800	478347760	2990	2990	2990	2990	0
79	20240802	200700	478347760	2990	2990	2990	2990	0
80	20240802	200600	478347760	2990	2990	2990	2990	0
81	20240802	200500	478347760	2990	2990	2990	2990	0
82	20240802	200400	478347760	2990	2990	2990	2990	0
83	20240802	200300	478347760	2990	2990	2990	2990	0
84	20240802	200200	478347760	2990	2990	2990	2990	0
85	20240802	200100	478347760	2990	2990	2990	2990	0
86	20240802	200000	478347760	2990	2990	2990	2990	0
87	20240802	195900	478347760	2990	2990	2990	2990	0
88	20240802	195800	478347760	2990	2990	2990	2990	0
89	20240802	195700	478347760	2990	2990	2990	2990	0
90	20240802	195600	478347760	2990	2990	2990	2990	0
91	20240802	195500	478347760	2990	2990	2990	2990	0
92	20240802	195400	478347760	2990	2990	2990	2990	216
93	20240802	195300	478347760	2990	2990	2990	2990	0
94	20240802	195200	478347760	2990	2990	2990	2990	0
95	20240802	195100	478347760	2990	2990	2990	2990	0
96	20240802	195000	478347760	2990	2990	2990	2990	0
97	20240802	194900	478347760	2990	2990	2990	2990	0
98	20240802	194800	478347760	2990	2990	2990	2990	0
99	20240802	194700	478347760	2990	2990	2990	2990	0
100	20240802	194600	478347760	2990	2990	2990	2990	0
101	20240802	194500	478347760	2990	2990	2990	2990	0
102	20240802	194400	478347760	2990	2990	2990	2990	0
103	20240802	194300	478347760	2990	2990	2990	2990	0
104	20240802	194200	478347760	2990	2990	2990	2990	0
105	20240802	194100	478347760	2990	2990	2990	2990	0
106	20240802	194000	478347760	2990	2990	2990	2990	0
107	20240802	193900	478347760	2990	2990	2990	2990	0
108	20240802	193800	478347760	2990	2990	2990	2990	0
109	20240802	193700	478347760	2990	2990	2990	2990	0
110	20240802	193600	478347760	2990	2990	2990	2990	0
111	20240802	193500	478347760	2990	2990	2990	2990	0
112	20240802	193400	478347760	2990	2990	2990	2990	0
113	20240802	193300	478347760	2990	2990	2990	2990	0
114	20240802	193200	478347760	2990	2990	2990	2990	0
115	20240802	193100	478347760	2990	2990	2990	2990	0
116	20240802	193000	478347760	2990	2990	2990	2990	0
117	20240802	192900	478347760	2990	2990	2990	2990	0
118	20240802	192800	478347760	2990	2990	2990	2990	0
119	20240802	192700	478347760	2990	2990	2990	2990	0
120	20240802	192600	478347760	2990	2990	2990	2990	0
121	20240802	192500	478347760	2990	2990	2990	2990	0
122	20240802	192400	478347760	2990	2990	2990	2990	216
123	20240802	192300	478347760	2990	2990	2990	2990	0
124	20240802	192200	478347760	2990	2990	2990	2990	0
125	20240802	192100	478347760	2990	2990	2990	2990	0
126	20240802	192000	478347760	2990	2990	2990	2990	0
127	20240802	191900	478347760	2990	2990	2990	2990	0
128	20240802	191800	478347760	2990	2990	2990	2990	0
129	20240802	191700	478347760	2990	2990	2990	2990	0
130	20240802	191600	478347760	2990	2990	2990	2990	0
131	20240802	191500	478347760	2990	2990	2990	2990	0
132	20240802	191400	478347760	2990	2990	2990	2990	0
133	20240802	191300	478347760	2990	2990	2990	2990	0
134	20240802	191200	478347760	2990	2990	2990	2990	0
135	20240802	191100	478347760	2990	2990	2990	2990	0
136	20240802	191000	478347760	2990	2990	2990	2990	0
137	20240802	190900	478347760	2990	2990	2990	2990	0
138	20240802	190800	478347760	2990	2990	2990	2990	0
139	20240802	190700	478347760	2990	2990	2990	2990	0
140	20240802	190600	478347760	2990	2990	2990	2990	0
141	20240802	190500	478347760	2990	2990	2990	2990	0
142	20240802	190400	478347760	2990	2990	2990	2990	0
143	20240802	190300	478347760	2990	2990	2990	2990	0
144	20240802	190200	478347760	2990	2990	2990	2990	0
145	20240802	190100	478347760	2990	2990	2990	2990	0
146	20240802	190000	478347760	2990	2990	2990	2990	0
147	20240802	185900	478347760	2990	2990	2990	2990	0
148	20240802	185800	478347760	2990	2990	2990	2990	0
149	20240802	185700	478347760	2990	2990	2990	2990	0
150	20240802	185600	478347760	2990	2990	2990	2990	0
151	20240802	185500	478347760	2990	2990	2990	2990	0
152	20240802	185400	478347760	2990	2990	2990	2990	216
153	20240802	185300	478347760	2990	2990	2990	2990	0
154	20240802	185200	478347760	2990	2990	2990	2990	0
155	20240802	185100	478347760	2990	2990	2990	2990	0
156	20240802	185000	478347760	2990	2990	2990	2990	0
157	20240802	184900	478347760	2990	2990	2990	2990	0
158	20240802	184800	478347760	2990	2990	2990	2990	0
159	20240802	184700	478347760	2990	2990	2990	2990	0
160	20240802	184600	478347760	2990	2990	2990	2990	0
161	20240802	184500	478347760	2990	2990	2990	2990	0
162	20240802	184400	478347760	2990	2990	2990	2990	0
163	20240802	184300	478347760	2990	2990	2990	2990	0
164	20240802	184200	478347760	2990	2990	2990	2990	0
165	20240802	184100	478347760	2990	2990	2990	2990	0
166	20240802	184000	478347760	2990	2990	2990	2990	0
167	20240802	183900	478347760	2990	2990	2990	2990	0
168	20240802	183800	478347760	2990	2990	2990	2990	0
169	20240802	183700	478347760	2990	2990	2990	2990	0
170	20240802	183600	478347760	2990	2990	2990	2990	0
171	20240802	183500	478347760	2990	2990	2990	2990	0
172	20240802	183400	478347760	2990	2990	2990	2990	0
173	20240802	183300	478347760	2990	2990	2990	2990	0
174	20240802	183200	478347760	2990	2990	2990	2990	0
175	20240802	183100	478347760	2990	2990	2990	2990	0
176	20240802	183000	478347760	2990	2990	2990	2990	0
177	20240802	182900	478347760	2990	2990	2990	2990	0
178	20240802	182800	478347760	2990	2990	2990	2990	0
179	20240802	182700	478347760	2990	2990	2990	2990	0
180	20240802	182600	478347760	2990	2990	2990	2990	0
181	20240802	182500	478347760	2990	2990	2990	2990	0
182	20240802	182400	478347760	2990	2990	2990	2990	216
183	20240802	182300	478347760	2990	2990	2990	2990	0
184	20240802	182200	478347760	2990	2990	2990	2990	0
185	20240802	182100	478347760	2990	2990	2990	2990	0
186	20240802	182000	478347760	2990	2990	2990	2990	0
187	20240802	181900	478347760	2990	2990	2990	2990	0
188	20240802	181800	478347760	2990	2990	2990	2990	0
189	20240802	181700	478347760	2990	2990	2990	2990	0
190	20240802	181600	478347760	2990	2990	2990	2990	0
191	20240802	181500	478347760	2990	2990	2990	2990	0
192	20240802	181400	478347760	2990	2990	2990	2990	0
193	20240802	181300	478347760	2990	2990	2990	2990	0
194	20240802	181200	478347760	2990	2990	2990	2990	0
195	20240802	181100	478347760	2990	2990	2990	2990	0
196	20240802	181000	478347760	2990	2990	2990	2990	0
197	20240802	180900	478347760	2990	2990	2990	2990	0
198	20240802	180800	478347760	2990	2990	2990	2990	0
199	20240802	180700	478347760	2990	2990	2990	2990	0
200	20240802	180600	478347760	2990	2990	2990	2990	0
201	20240802	180500	478347760	2990	2990	2990	2990	0
202	20240802	180400	478347760	2990	2990	2990	2990	0
203	20240802	180300	478347760	2990	2990	2990	2990	0
204	20240802	180200	478347760	2990	2990	2990	2990	0
205	20240802	180100	478347760	2990	2990	2990	2990	0
206	20240802	180000	478347760	2990	2990	2990	2990	0
207	20240802	175900	478347760	2990	2990	2990	2990	0
208	20240802	175800	478347760	2990	2990	2990	2990	0
209	20240802	175700	478347760	2990	2990	2990	2990	0
210	20240802	175600	478347760	2990	2990	2990	2990	0
211	20240802	175500	478347760	2990	2990	2990	2990	0
212	20240802	175400	478347760	2990	2990	2990	2990	216
213	20240802	175300	478347760	2990	2990	2990	2990	0
214	20240802	175200	478347760	2990	2990	2990	2990	0
215	20240802	175100	478347760	2990	2990	2990	2990	0
216	20240802	175000	478347760	2990	2990	2990	2990	0
217	20240802	174900	478347760	2990	2990	2990	2990	0
218	20240802	174800	478347760	2990	2990	2990	2990	0
219	20240802	174700	478347760	2990	2990	2990	2990	0
220	20240802	174600	478347760	2990	2990	2990	2990	0
221	20240802	174500	478347760	2990	2990	2990	2990	0
222	20240802	174400	478347760	2990	2990	2990	2990	0
223	20240802	174300	478347760	2990	2990	2990	2990	0
224	20240802	174200	478347760	2990	2990	2990	2990	0
225	20240802	174100	478347760	2990	2990	2990	2990	0
226	20240802	174000	478347760	2990	2990	2990	2990	0
227	20240802	173900	478347760	2990	2990	2990	2990	0
228	20240802	173800	478347760	2990	2990	2990	2990	0
229	20240802	173700	478347760	2990	2990	2990	2990	0
230	20240802	173600	478347760	2990	2990	2990	2990	0
231	20240802	173500	478347760	2990	2990	2990	2990	0
232	20240802	173400	478347760	2990	2990	2990	2990	0
233	20240802	173300	478347760	2990	2990	2990	2990	0
234	20240802	173200	478347760	2990	2990	2990	2990	0
235	20240802	173100	478347760	2990	2990	2990	2990	0
236	20240802	173000	478347760	2990	2990	2990	2990	0
237	20240802	172900	478347760	2990	2990	2990	2990	0
238	20240802	172800	478347760	2990	2990	2990	2990	0
239	20240802	172700	478347760	2990	2990	2990	2990	0
240	20240802	172600	478347760	2990	2990	2990	2990	0
241	20240802	172500	478347760	2990	2990	2990	2990	0
242	20240802	172400	478347760	2990	2990	2990	2990	216
243	20240802	172300	478347760	2990	2990	2990	2990	0
244	20240802	172200	478347760	2990	2990	2990	2990	0
245	20240802	172100	478347760	2990	2990	2990	2990	0
246	20240802	172000	478347760	2990	2990	2990	2990	0
247	20240802	171900	478347760	2990	2990	2990	2990	0
248	20240802	171800	478347760	2990	2990	2990	2990	0
249	20240802	171700	478347760	2990	2990	2990	2990	0
250	20240802	171600	478347760	2990	2990	2990	2990	0
251	20240802	171500	478347760	2990	2990	2990	2990	0
252	20240802	171400	478347760	2990	2990	2990	2990	0
253	20240802	171300	478347760	2990	2990	2990	2990	0
254	20240802	171200	478347760	2990	2990	2990	2990	0
255	20240802	171100	478347760	2990	2990	2990	2990	0
256	20240802	171000	478347760	2990	2990	2990	2990	0
257	20240802	170900	478347760	2990	2990	2990	2990	0
258	20240802	170800	478347760	2990	2990	2990	2990	0
259	20240802	170700	478347760	2990	2990	2990	2990	0
260	20240802	170600	478347760	2990	2990	2990	2990	0
261	20240802	170500	478347760	2990	2990	2990	2990	0
262	20240802	170400	478347760	2990	2990	2990	2990	0
263	20240802	170300	478347760	2990	2990	2990	2990	0
264	20240802	170200	478347760	2990	2990	2990	2990	0
265	20240802	170100	478347760	2990	2990	2990	2990	0
266	20240802	170000	478347760	2990	2990	2990	2990	0
267	20240802	165900	478347760	2990	2990	2990	2990	0
268	20240802	165800	478347760	2990	2990	2990	2990	0
269	20240802	165700	478347760	2990	2990	2990	2990	0
270	20240802	165600	478347760	2990	2990	2990	2990	0
271	20240802	165500	478347760	2990	2990	2990	2990	0
272	20240802	165400	478347760	2990	2990	2990	2990	216
273	20240802	165300	478347760	2990	2990	2990	2990	0
274	20240802	165200	478347760	2990	2990	2990	2990	0
275	20240802	165100	478347760	2990	2990	2990	2990	0
276	20240802	165000	478347760	2990	2990	2990	2990	0
277	20240802	164900	478347760	2990	2990	2990	2990	0
278	20240802	164800	478347760	2990	2990	2990	2990	0
279	20240802	164700	478347760	2990	2990	2990	2990	0
280	20240802	164600	478347760	2990	2990	2990	2990	0
281	20240802	164500	478347760	2990	2990	2990	2990	0
282	20240802	164400	478347760	2990	2990	2990	2990	0
283	20240802	164300	478347760	2990	2990	2990	2990	0
284	20240802	164200	478347760	2990	2990	2990	2990	0
285	20240802	164100	478347760	2990	2990	2990	2990	0
286	20240802	164000	478347760	2990	2990	2990	2990	0
287	20240802	163900	478347760	2990	2990	2990	2990	0
288	20240802	163800	478347760	2990	2990	2990	2990	0
289	20240802	163700	478347760	2990	2990	2990	2990	0
290	20240802	163600	478347760	2990	2990	2990	2990	0
291	20240802	163500	478347760	2990	2990	2990	2990	0
292	20240802	163400	478347760	2990	2990	2990	2990	0
293	20240802	163300	478347760	2990	2990	2990	2990	0
294	20240802	163200	478347760	2990	2990	2990	2990	0
295	20240802	163100	478347760	2990	2990	2990	2990	0
296	20240802	163000	478347760	2990	2990	2990	2990	0
297	20240802	162900	478347760	2990	2990	2990	2990	0
298	20240802	162800	478347760	2990	2990	2990	2990	0
299	20240802	162700	478347760	2990	2990	2990	2990	0
300	20240802	162600	478347760	2990	2990	2990	2990	0
301	20240802	162500	478347760	2990	2990	2990	2990	0
302	20240802	162400	478347760	2990	2990	2990	2990	216
303	20240802	162300	478347760	2990	2990	2990	2990	0
304	20240802	162200	478347760	2990	2990	2990	2990	0
305	20240802	162100	478347760	2990	2990	2990	2990	0
306	20240802	162000	478347760	2990	2990	2990	2990	0
307	20240802	161900	478347760	2990	2990	2990	2990	0
308	20240802	161800	478347760	2990	2990	2990	2990	0
309	20240802	161700	478347760	2990	2990	2990	2990	0
310	20240802	161600	478347760	2990	2990	2990	2990	0
311	20240802	161500	478347760	2990	2990	2990	2990	0
312	20240802	161400	478347760	2990	2990	2990	2990	0
313	20240802	161300	478347760	2990	2990	2990	2990	0
314	20240802	161200	478347760	2990	2990	2990	2990	0
315	20240802	161100	478347760	2990	2990	2990	2990	0
316	20240802	161000	478347760	2990	2990	2990	2990	0
317	20240802	160900	478347760	2990	2990	2990	2990	0
318	20240802	160800	478347760	2990	2990	2990	2990	0
319	20240802	160700	478347760	2990	2990	2990	2990	0
320	20240802	160600	478347760	2990	2990	2990	2990	0
321	20240802	160500	478347760	2990	2990	2990	2990	0
322	20240802	160400	478347760	2990	2990	2990	2990	0
323	20240802	160300	478347760	2990	2990	2990	2990	0
324	20240802	160200	478347760	2990	2990	2990	2990	0
325	20240802	160100	478347760	2990	2990	2990	2990	0
326	20240802	160000	478347760	2990	2990	2990	2990	0
327	20240802	155900	478347760	2990	2990	2990	2990	0
328	20240802	155800	478347760	2990	2990	2990	2990	0
329	20240802	155700	478347760	2990	2990	2990	2990	0
330	20240802	155600	478347760	2990	2990	2990	2990	0
331	20240802	155500	478347760	2990	2990	2990	2990	0
332	20240802	155400	478347760	2990	2990	2990	2990	216
333	20240802	155300	478347760	2990	2990	2990	2990	0
334	20240802	155200	478347760	2990	2990	2990	2990	0
335	20240802	155100	478347760	2990	2990	2990	2990	0
336	20240802	155000	478347760	2990	2990	2990	2990	0
337	20240802	154900	478347760	2990	2990	2990	2990	0
338	20240802	154800	478347760	2990	2990	2990	2990	0
339	20240802	154700	478347760	2990	2990	2990	2990	0
340	20240802	154600	478347760	2990	2990	2990	2990	0
341	20240802	154500	478347760	2990	2990	2990	2990	0
342	20240802	154400	478347760	2990	2990	2990	2990	0
343	20240802	154300	478347760	2990	2990	2990	2990	0
344	20240802	154200	478347760	2990	2990	2990	2990	0
345	20240802	154100	478347760	2990	2990	2990	2990	0
346	20240802	154000	478347760	2990	2990	2990	2990	0
347	20240802	153900	478347760	2990	2990	2990	2990	0
348	20240802	153800	478347760	2990	2990	2990	2990	0
349	20240802	153700	478347760	2990	2990	2990	2990	0
350	20240802	153600	478347760	2990	2990	2990	2990	0
351	20240802	153500	478347760	2990	2990	2990	2990	0
352	20240802	153400	478347760	2990	2990	2990	2990	0
353	20240802	153300	478347760	2990	2990	2990	2990	0
354	20240802	153200	478347760	2990	2990	2990	2990	0
355	20240802	153100	478347760	2990	2990	2990	2990	0
356	20240802	153000	478347760	2990	2990	2990	2990	216
357	20240802	152900	477701920	2990	2990	2990	2990	0
358	20240802	152800	477701920	2990	2990	2990	2990	0
359	20240802	152700	477701920	2990	2990	2990	2990	0
360	20240802	152600	477701920	2990	2990	2990	2990	0
361	20240802	152500	477701920	2990	2990	2990	2990	0
362	20240802	152400	477701920	2990	2990	2990	2990	0
363	20240802	152300	477701920	2990	2990	2990	2990	0
364	20240802	152200	477701920	2990	2990	2990	2990	0
365	20240802	152100	477701920	2990	2990	2990	2990	0
366	20240802	152000	477701920	2990	2990	2990	2990	0
367	20240802	151900	477701920	2990	2990	2990	2990	1
368	20240802	151800	477698930	2980	2980	2980	2980	54
369	20240802	151700	477538010	2980	2980	2980	2980	3
370	20240802	151600	477529070	2980	2985	2985	2980	127
371	20240802	151500	477150100	2985	2985	2985	2985	0
372	20240802	151400	477150100	2985	2985	2985	2985	0
373	20240802	151300	477150100	2985	2980	2985	2975	3628
374	20240802	151200	466334550	2965	2965	2975	2965	7
375	20240802	151100	466313775	2955	2955	2955	2955	0
376	20240802	151000	466313775	2955	2985	2985	2950	6255
377	20240802	150900	447815875	2990	2990	2990	2990	0
378	20240802	150800	447815875	2990	2990	2990	2990	0
379	20240802	150700	447815875	2990	2990	2990	2990	1
380	20240802	150600	447812885	2990	2990	2990	2990	0
381	20240802	150500	447812885	2990	2990	2990	2990	0
382	20240802	150400	447812885	2990	2990	2990	2990	133
383	20240802	150300	447415215	2990	2990	2990	2990	0
384	20240802	150200	447415215	2990	2990	2990	2990	100
385	20240802	150100	447116215	2990	2990	2990	2990	0
386	20240802	150000	447116215	2990	3000	3000	2990	1562
387	20240802	145900	442445505	3005	2995	3005	2995	1787
388	20240802	145800	437093430	2995	2995	2995	2995	0
389	20240802	145700	437093430	2995	2995	2995	2995	1
390	20240802	145600	437090435	2995	2995	2995	2995	711
391	20240802	145500	434960990	3010	3010	3010	3010	0
392	20240802	145400	434960990	3010	2995	3010	2995	4
393	20240802	145300	434948970	2995	2995	2995	2995	0
394	20240802	145200	434948970	2995	2995	2995	2995	119
395	20240802	145100	434592565	2995	2995	2995	2995	0
396	20240802	145000	434592565	2995	2995	2995	2995	0
397	20240802	144900	434592565	2995	2995	2995	2995	0
398	20240802	144800	434592565	2995	2995	2995	2995	0
399	20240802	144700	434592565	2995	2995	2995	2995	54
400	20240802	144600	434430835	2995	2995	2995	2995	0
401	20240802	144500	434430835	2995	2995	2995	2995	20
402	20240802	144400	434370935	2995	2995	2995	2995	0
403	20240802	144300	434370935	2995	2995	2995	2995	0
404	20240802	144200	434370935	2995	2995	2995	2995	0
405	20240802	144100	434370935	2995	2995	2995	2995	0
406	20240802	144000	434370935	2995	2995	2995	2995	1
407	20240802	143900	434367940	2995	2995	2995	2995	0
408	20240802	143800	434367940	2995	2995	2995	2995	10
409	20240802	143700	434337990	2995	2995	2995	2995	3
410	20240802	143600	434329005	2995	2995	2995	2995	60
411	20240802	143500	434149305	2990	2990	2990	2990	47
412	20240802	143400	434008775	2990	2990	2990	2990	0
413	20240802	143300	434008775	2990	2990	2990	2990	1117
414	20240802	143200	430668945	2990	2990	2990	2990	2883
415	20240802	143100	422048775	2990	2990	2990	2990	0
416	20240802	143000	422048775	2990	2990	2990	2990	1026
417	20240802	142900	418981035	2990	2990	2990	2990	0
418	20240802	142800	418981035	2990	2990	2990	2990	0
419	20240802	142700	418981035	2990	2990	2990	2990	3
420	20240802	142600	418972065	2990	2990	2990	2990	0
421	20240802	142500	418972065	2990	2990	2990	2990	0
422	20240802	142400	418972065	2990	2990	2990	2990	60
423	20240802	142300	418792665	2990	2990	2990	2990	0
424	20240802	142200	418792665	2990	2990	2990	2990	0
425	20240802	142100	418792665	2990	2990	2990	2990	0
426	20240802	142000	418792665	2990	2990	2990	2990	346
427	20240802	141900	417758125	2990	2990	2990	2990	0
428	20240802	141800	417758125	2990	2990	2990	2990	20
429	20240802	141700	417698325	2990	2990	2990	2990	523
430	20240802	141600	416134555	2990	2990	2990	2990	500
431	20240802	141500	414639555	2995	2995	2995	2995	0
432	20240802	141400	414639555	2995	2995	2995	2995	0
433	20240802	141300	414639555	2995	2995	2995	2995	0
434	20240802	141200	414639555	2995	2995	2995	2995	350
435	20240802	141100	413591305	2995	2995	2995	2995	0
436	20240802	141000	413591305	2995	2995	2995	2995	0
437	20240802	140900	413591305	2995	2995	2995	2995	0
438	20240802	140800	413591305	2995	2995	2995	2995	0
439	20240802	140700	413591305	2995	2995	2995	2995	4
440	20240802	140600	413579325	3000	3000	3000	3000	0
441	20240802	140500	413579325	3000	3000	3000	3000	0
442	20240802	140400	413579325	3000	3000	3000	3000	0
443	20240802	140300	413579325	3000	3000	3000	3000	2
444	20240802	140200	413573325	2990	2990	2990	2990	0
445	20240802	140100	413573325	2990	2990	2990	2990	0
446	20240802	140000	413573325	2990	2990	2990	2990	0
447	20240802	135900	413573325	2990	2990	2990	2990	0
448	20240802	135800	413573325	2990	2990	2990	2990	0
449	20240802	135700	413573325	2990	2990	2990	2990	3
450	20240802	135600	413564355	2990	2990	2990	2990	0
451	20240802	135500	413564355	2990	2990	2990	2990	0
452	20240802	135400	413564355	2990	2990	2990	2990	0
453	20240802	135300	413564355	2990	2990	2990	2990	0
454	20240802	135200	413564355	2990	2990	2990	2990	0
455	20240802	135100	413564355	2990	2990	2990	2990	0
456	20240802	135000	413564355	2990	2990	2990	2990	50
457	20240802	134900	413414855	2990	2990	2990	2990	2
458	20240802	134800	413408875	2995	2995	2995	2995	0
459	20240802	134700	413408875	2995	2995	2995	2995	3
460	20240802	134600	413399890	2995	2995	2995	2995	14
461	20240802	134500	413357960	2995	2990	2995	2990	50
462	20240802	134400	413208450	2995	2995	2995	2995	0
463	20240802	134300	413208450	2995	2995	2995	2995	103
464	20240802	134200	412899965	3000	3000	3000	3000	0
465	20240802	134100	412899965	3000	3000	3000	3000	0
466	20240802	134000	412899965	3000	3000	3000	3000	0
467	20240802	133900	412899965	3000	3000	3000	3000	0
468	20240802	133800	412899965	3000	3000	3000	3000	0
469	20240802	133700	412899965	3000	3000	3000	3000	4
470	20240802	133600	412887965	3000	3000	3000	3000	100
471	20240802	133500	412587965	3000	3000	3000	3000	20
472	20240802	133400	412527965	3010	3010	3010	3010	0
473	20240802	133300	412527965	3010	3010	3010	3010	0
474	20240802	133200	412527965	3010	3010	3010	3010	0
475	20240802	133100	412527965	3010	3010	3010	3010	0
476	20240802	133000	412527965	3010	3010	3010	3010	0
477	20240802	132900	412527965	3010	3010	3010	3010	0
478	20240802	132800	412527965	3010	3010	3010	3010	0
479	20240802	132700	412527965	3010	2990	3025	2990	726
480	20240802	132600	410357025	3000	3000	3000	3000	0
481	20240802	132500	410357025	3000	3000	3000	3000	0
482	20240802	132400	410357025	3000	3000	3000	3000	0
483	20240802	132300	410357025	3000	3000	3000	3000	0
484	20240802	132200	410357025	3000	3000	3000	3000	15
485	20240802	132100	410312025	3010	3010	3010	3010	0
486	20240802	132000	410312025	3010	3010	3010	3010	0
487	20240802	131900	410312025	3010	3010	3010	3010	0
488	20240802	131800	410312025	3010	3010	3010	3010	0
489	20240802	131700	410312025	3010	3010	3010	3010	3
490	20240802	131600	410302995	3030	3030	3030	3030	0
491	20240802	131500	410302995	3030	2990	3030	2990	112
492	20240802	131400	409966730	2985	2985	2985	2985	0
493	20240802	131300	409966730	2985	2985	2985	2985	96
494	20240802	131200	409680170	2985	2985	2985	2985	0
495	20240802	131100	409680170	2985	2985	2985	2985	0
496	20240802	131000	409680170	2985	2985	2985	2985	0
497	20240802	130900	409680170	2985	2985	2985	2985	0
498	20240802	130800	409680170	2985	2985	2985	2985	0
499	20240802	130700	409680170	2985	2985	2985	2985	3
500	20240802	130600	409671215	2990	2990	2990	2990	0
501	20240802	130500	409671215	2990	2990	2990	2990	35
502	20240802	130400	409566565	2990	2990	2990	2990	2
503	20240802	130300	409560585	2990	2990	2990	2990	0
504	20240802	130200	409560585	2990	2990	2990	2990	0
505	20240802	130100	409560585	2990	2990	2995	2990	719
506	20240802	130000	407409915	2995	2995	2995	2995	0
507	20240802	125900	407409915	2995	2975	3000	2975	333
508	20240802	125800	406413540	2965	2965	2965	2965	0
509	20240802	125700	406413540	2965	2965	2965	2965	4
510	20240802	125600	406401680	2970	2950	2970	2950	23
511	20240802	125500	406333640	2950	2945	2950	2945	123
512	20240802	125400	405971000	2945	2940	2945	2940	7
513	20240802	125300	405950395	2935	2945	2965	2935	1439
514	20240802	125200	401719955	2930	2950	2965	2925	1756
515	20240802	125100	396565140	2955	3015	3035	2955	1780
516	20240802	125000	391270955	2985	3005	3005	2985	472
517	20240802	124900	389859150	3015	3015	3015	3015	0
518	20240802	124800	389859150	3015	3015	3015	3015	0
519	20240802	124700	389859150	3015	3015	3015	3015	4
520	20240802	124600	389847090	3035	3035	3035	3035	0
521	20240802	124500	389847090	3035	3035	3035	3035	0
522	20240802	124400	389847090	3035	3035	3035	3035	0
523	20240802	124300	389847090	3035	3035	3035	3035	0
524	20240802	124200	389847090	3035	3005	3035	3005	260
525	20240802	124100	389064585	3005	3005	3005	3005	1
526	20240802	124000	389061580	3005	3005	3005	3005	0
527	20240802	123900	389061580	3005	3005	3005	3005	0
528	20240802	123800	389061580	3005	3005	3005	3005	0
529	20240802	123700	389061580	3005	3005	3005	3005	111
530	20240802	123600	388728025	3005	3005	3005	3005	0
531	20240802	123500	388728025	3005	3005	3005	3005	0
532	20240802	123400	388728025	3005	3005	3005	3005	0
533	20240802	123300	388728025	3005	3000	3010	3000	219
534	20240802	123200	388069680	3000	3000	3000	3000	591
535	20240802	123100	386296680	3010	3005	3010	3005	4
536	20240802	123000	386284655	3000	3000	3000	3000	0
537	20240802	122900	386284655	3000	3000	3000	3000	12
538	20240802	122800	386248655	3000	3000	3000	3000	97
539	20240802	122700	385957655	3005	3005	3005	3005	0
540	20240802	122600	385957655	3005	3005	3005	3005	150
541	20240802	122500	385506905	3005	3005	3005	3005	200
542	20240802	122400	384905905	3005	3005	3005	3005	0
543	20240802	122300	384905905	3005	3005	3005	3005	1
544	20240802	122200	384902900	3000	3000	3000	3000	54
545	20240802	122100	384740900	3005	2990	3005	2990	200
546	20240802	122000	384141070	2985	2985	2985	2985	39
547	20240802	121900	384024655	2985	2985	2985	2985	0
548	20240802	121800	384024655	2985	2985	2985	2985	50
549	20240802	121700	383875405	2980	2980	2980	2980	0
550	20240802	121600	383875405	2980	2980	2980	2980	127
551	20240802	121500	383496945	2980	2980	2980	2980	95
552	20240802	121400	383213845	3000	3000	3000	3000	0
553	20240802	121300	383213845	3000	3000	3000	3000	1
554	20240802	121200	383210845	3000	2995	3000	2995	155
555	20240802	121100	382746055	3005	2985	3005	2985	54
556	20240802	121000	382584345	2980	2985	3005	2980	2890
557	20240802	120900	373948035	3000	3000	3000	3000	105
558	20240802	120800	373633035	3000	3000	3000	3000	11
559	20240802	120700	373600035	2980	2980	2980	2980	0
560	20240802	120600	373600035	2980	2980	2980	2980	75
561	20240802	120500	373376535	3000	3000	3000	3000	0
562	20240802	120400	373376535	3000	2995	3000	2975	236
563	20240802	120300	372668815	2995	2980	2995	2975	210
564	20240802	120200	372040005	2970	2970	2970	2970	276
565	20240802	120100	371220285	2970	2955	2975	2955	7784
566	20240802	120000	348180505	2850	2850	2850	2850	0
567	20240802	115900	348180505	2850	3000	3000	2850	4977
568	20240802	115800	333652195	3020	3020	3020	3020	0
569	20240802	115700	333652195	3020	3020	3020	3020	3
570	20240802	115600	333643135	3050	3050	3050	3050	0
571	20240802	115500	333643135	3050	3050	3050	3050	0
572	20240802	115400	333643135	3050	3050	3050	3050	0
573	20240802	115300	333643135	3050	3050	3050	3050	0
574	20240802	115200	333643135	3050	3050	3050	3050	0
575	20240802	115100	333643135	3050	2980	3050	2980	3350
576	20240802	115000	323621960	2980	3025	3025	2980	21995
577	20240802	114900	257482775	3030	3030	3030	3030	0
578	20240802	114800	257482775	3030	3030	3030	3030	0
579	20240802	114700	257482775	3030	3030	3030	3030	4
580	20240802	114600	257470655	3035	3035	3035	3035	0
581	20240802	114500	257470655	3035	3035	3035	3035	101
582	20240802	114400	257164120	3015	3025	3025	3015	2917
583	20240802	114300	248350475	3030	3030	3030	3030	0
584	20240802	114200	248350475	3030	3030	3030	3030	0
585	20240802	114100	248350475	3030	3030	3030	3030	36
586	20240802	114000	248241395	3030	3035	3035	3030	684
587	20240802	113900	246168270	3040	3040	3040	3040	100
588	20240802	113800	245864270	3040	3040	3040	3040	79
589	20240802	113700	245624110	3040	3040	3040	3040	29
590	20240802	113600	245535950	3035	3035	3035	3035	0
591	20240802	113500	245535950	3035	3035	3035	3035	0
592	20240802	113400	245535950	3035	3035	3035	3035	0
593	20240802	113300	245535950	3035	3035	3035	3035	0
594	20240802	113200	245535950	3035	3035	3035	3035	0
595	20240802	113100	245535950	3035	3035	3035	3035	0
596	20240802	113000	245535950	3035	3035	3035	3035	0
597	20240802	112900	245535950	3035	3035	3035	3035	0
598	20240802	112800	245535950	3035	3035	3035	3035	0
599	20240802	112700	245535950	3035	3035	3035	3035	0
600	20240802	112600	245535950	3035	3035	3035	3035	0
601	20240802	112500	245535950	3035	3035	3035	3035	0
602	20240802	112400	245535950	3035	3035	3035	3035	0
603	20240802	112300	245535950	3035	3035	3035	3035	0
604	20240802	112200	245535950	3035	3035	3035	3035	0
605	20240802	112100	245535950	3035	3035	3035	3035	0
606	20240802	112000	245535950	3035	3035	3035	3035	0
607	20240802	111900	245535950	3035	3035	3035	3035	59
608	20240802	111800	245356885	3040	3040	3040	3040	2
609	20240802	111700	245350805	3040	3040	3040	3040	4
610	20240802	111600	245338645	3035	3035	3035	3035	0
611	20240802	111500	245338645	3035	3035	3035	3035	0
612	20240802	111400	245338645	3035	3035	3035	3035	0
613	20240802	111300	245338645	3035	3035	3035	3035	49
614	20240802	111200	245189930	3035	3045	3045	3035	797
615	20240802	111100	242765910	3050	3050	3050	3050	0
616	20240802	111000	242765910	3050	3050	3050	3050	200
617	20240802	110900	242155910	3050	3050	3050	3050	40
618	20240802	110800	242033910	3045	3045	3045	3045	0
619	20240802	110700	242033910	3045	3045	3045	3045	0
620	20240802	110600	242033910	3045	3045	3045	3045	0
621	20240802	110500	242033910	3045	3045	3045	3045	0
622	20240802	110400	242033910	3045	3045	3045	3045	0
623	20240802	110300	242033910	3045	3045	3045	3045	0
624	20240802	110200	242033910	3045	3045	3045	3045	0
625	20240802	110100	242033910	3045	3045	3045	3045	0
626	20240802	110000	242033910	3045	3045	3045	3045	0
627	20240802	105900	242033910	3045	3045	3045	3045	0
628	20240802	105800	242033910	3045	3045	3045	3045	0
629	20240802	105700	242033910	3045	3045	3045	3045	1
630	20240802	105600	242030865	3045	3045	3045	3045	0
631	20240802	105500	242030865	3045	3045	3045	3045	0
632	20240802	105400	242030865	3045	3045	3045	3045	0
633	20240802	105300	242030865	3045	3045	3045	3045	0
634	20240802	105200	242030865	3045	3045	3045	3045	0
635	20240802	105100	242030865	3045	3045	3045	3045	1
636	20240802	105000	242027820	3045	3045	3045	3045	0
637	20240802	104900	242027820	3045	3040	3045	3040	105
638	20240802	104800	241708615	3040	3040	3040	3040	0
639	20240802	104700	241708615	3040	3040	3040	3040	0
640	20240802	104600	241708615	3040	3040	3040	3040	0
641	20240802	104500	241708615	3040	3040	3040	3040	42
642	20240802	104400	241580935	3045	3045	3045	3045	0
643	20240802	104300	241580935	3045	3045	3045	3045	0
644	20240802	104200	241580935	3045	3045	3045	3045	1
645	20240802	104100	241577890	3040	3040	3040	3040	173
646	20240802	104000	241051970	3045	3045	3045	3045	0
647	20240802	103900	241051970	3045	3045	3045	3045	0
648	20240802	103800	241051970	3045	3045	3045	3045	4
649	20240802	103700	241039790	3050	3050	3050	3050	0
650	20240802	103600	241039790	3050	3050	3050	3050	0
651	20240802	103500	241039790	3050	3050	3050	3050	0
652	20240802	103400	241039790	3050	3050	3050	3050	100
653	20240802	103300	240734790	3050	3050	3050	3050	0
654	20240802	103200	240734790	3050	3050	3050	3050	20
655	20240802	103100	240673790	3040	3040	3040	3040	1
656	20240802	103000	240670750	3040	3040	3040	3040	0
657	20240802	102900	240670750	3040	3040	3040	3040	0
658	20240802	102800	240670750	3040	3040	3040	3040	0
659	20240802	102700	240670750	3040	3040	3040	3040	3
660	20240802	102600	240661630	3040	3040	3040	3040	100
661	20240802	102500	240357630	3020	3030	3030	3020	1042
662	20240802	102400	237209790	3030	3030	3030	3030	534
663	20240802	102300	235591770	3020	3025	3025	3015	4167
664	20240802	102200	222994495	3025	3035	3045	3025	3426
665	20240802	102100	212591755	3035	3070	3070	3015	6172
666	20240802	102000	193899115	3090	3085	3090	3085	32
667	20240802	101900	193800245	3090	3090	3090	3090	0
668	20240802	101800	193800245	3090	3075	3090	3075	6
669	20240802	101700	193781735	3090	3090	3090	3090	0
670	20240802	101600	193781735	3090	3055	3090	3055	150
671	20240802	101500	193318885	3055	3055	3055	3055	0
672	20240802	101400	193318885	3055	3055	3055	3055	0
673	20240802	101300	193318885	3055	3055	3055	3055	0
674	20240802	101200	193318885	3055	3055	3055	3055	3
675	20240802	101100	193309720	3060	3060	3060	3060	0
676	20240802	101000	193309720	3060	3060	3060	3060	0
677	20240802	100900	193309720	3060	3060	3060	3060	0
678	20240802	100800	193309720	3060	3060	3060	3060	0
679	20240802	100700	193309720	3060	3060	3060	3060	0
680	20240802	100600	193309720	3060	3060	3060	3060	0
681	20240802	100500	193309720	3060	3060	3060	3060	0
682	20240802	100400	193309720	3060	3060	3060	3060	0
683	20240802	100300	193309720	3060	3060	3060	3060	3
684	20240802	100200	193300540	3060	3055	3060	3055	101
685	20240802	100100	192991485	3050	3050	3050	3050	0
686	20240802	100000	192991485	3050	3050	3050	3050	0
687	20240802	095900	192991485	3050	3050	3050	3050	0
688	20240802	095800	192991485	3050	3055	3055	3050	1563
689	20240802	095700	188221935	3055	3055	3055	3055	0
690	20240802	095600	188221935	3055	3055	3055	3055	0
691	20240802	095500	188221935	3055	3055	3055	3055	0
692	20240802	095400	188221935	3055	3055	3055	3055	0
693	20240802	095300	188221935	3055	3065	3065	3055	71
694	20240802	095200	188004760	3075	3070	3075	3070	4
695	20240802	095100	187992470	3075	3075	3075	3075	175
696	20240802	095000	187454345	3075	3075	3075	3075	0
697	20240802	094900	187454345	3075	3075	3075	3075	0
698	20240802	094800	187454345	3075	3075	3075	3075	0
699	20240802	094700	187454345	3075	3075	3075	3070	433
700	20240802	094600	186124230	3095	3095	3095	3075	42873
701	20240802	094500	54251650	3100	3100	3100	3100	0
702	20240802	094400	54251650	3100	3100	3100	3100	0
703	20240802	094300	54251650	3100	3100	3100	3100	0
704	20240802	094200	54251650	3100	3100	3100	3100	0
705	20240802	094100	54251650	3100	3105	3105	3100	247
706	20240802	094000	53485040	3110	3110	3110	3110	0
707	20240802	093900	53485040	3110	3110	3110	3110	0
708	20240802	093800	53485040	3110	3105	3110	3105	100
709	20240802	093700	53174045	3105	3100	3105	3100	62
710	20240802	093600	52981805	3100	3100	3100	3100	0
711	20240802	093500	52981805	3100	3100	3100	3100	0
712	20240802	093400	52981805	3100	3100	3100	3100	0
713	20240802	093300	52981805	3100	3100	3100	3100	0
714	20240802	093200	52981805	3100	3100	3100	3100	100
715	20240802	093100	52671805	3075	3075	3075	3075	0
716	20240802	093000	52671805	3075	3075	3075	3075	0
717	20240802	092900	52671805	3075	3075	3075	3075	0
718	20240802	092800	52671805	3075	3075	3075	3075	0
719	20240802	092700	52671805	3075	3075	3075	3075	0
720	20240802	092600	52671805	3075	3075	3075	3075	6139
721	20240802	092500	33794380	3075	3085	3085	3075	6947
722	20240802	092400	12431745	3100	3090	3100	3090	653
723	20240802	092300	10413265	3090	3090	3090	3090	62
724	20240802	092200	10221685	3090	3090	3090	3090	0
725	20240802	092100	10221685	3090	3090	3090	3090	0
726	20240802	092000	10221685	3090	3090	3090	3090	0
727	20240802	091900	10221685	3090	3090	3090	3090	0
728	20240802	091800	10221685	3090	3090	3090	3090	0
729	20240802	091700	10221685	3090	3090	3090	3090	11
730	20240802	091600	10187695	3090	3090	3125	3090	111
731	20240802	091500	9844555	3100	3110	3120	3100	764
732	20240802	091400	7474330	3115	3100	3115	3100	1707
733	20240802	091300	2164915	3110	3110	3110	3110	0
734	20240802	091200	2164915	3110	3110	3110	3110	0
735	20240802	091100	2164915	3110	3100	3110	3100	100
736	20240802	091000	1853995	3100	3100	3100	3100	0
737	20240802	090900	1853995	3100	3100	3100	3100	0
738	20240802	090800	1853995	3100	3100	3100	3100	0
739	20240802	090700	1853995	3100	3080	3100	3080	122
740	20240802	090600	1476025	3080	3080	3080	3080	1
741	20240802	090500	1472945	3075	3075	3075	3075	15
742	20240802	090400	1426820	3080	3085	3085	3080	2
743	20240802	090300	1420655	3090	3095	3095	3090	2
744	20240802	090200	1414470	3100	3100	3100	3100	0
745	20240802	090100	1414470	3100	3110	3110	3100	212
746	20240802	090000	757210	3110	3120	3120	3110	243