KissMeData/004250/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184200	299429660	4115	4115	4115	4115	321
3	20240802	184100	299429660	4115	4115	4115	4115	0
4	20240802	184000	299429660	4115	4115	4115	4115	0
5	20240802	183900	299429660	4115	4115	4115	4115	0
6	20240802	183800	299429660	4115	4115	4115	4115	0
7	20240802	183700	299429660	4115	4115	4115	4115	0
8	20240802	183600	299429660	4115	4115	4115	4115	0
9	20240802	183500	299429660	4115	4115	4115	4115	0
10	20240802	183400	299429660	4115	4115	4115	4115	0
11	20240802	183300	299429660	4115	4115	4115	4115	0
12	20240802	183200	299429660	4115	4115	4115	4115	0
13	20240802	183100	299429660	4115	4115	4115	4115	0
14	20240802	183000	299429660	4115	4115	4115	4115	0
15	20240802	182900	299429660	4115	4115	4115	4115	0
16	20240802	182800	299429660	4115	4115	4115	4115	0
17	20240802	182700	299429660	4115	4115	4115	4115	0
18	20240802	182600	299429660	4115	4115	4115	4115	0
19	20240802	182500	299429660	4115	4115	4115	4115	0
20	20240802	182400	299429660	4115	4115	4115	4115	0
21	20240802	182300	299429660	4115	4115	4115	4115	0
22	20240802	182200	299429660	4115	4115	4115	4115	0
23	20240802	182100	299429660	4115	4115	4115	4115	0
24	20240802	182000	299429660	4115	4115	4115	4115	0
25	20240802	181900	299429660	4115	4115	4115	4115	0
26	20240802	181800	299429660	4115	4115	4115	4115	0
27	20240802	181700	299429660	4115	4115	4115	4115	0
28	20240802	181600	299429660	4115	4115	4115	4115	0
29	20240802	181500	299429660	4115	4115	4115	4115	0
30	20240802	181400	299429660	4115	4115	4115	4115	0
31	20240802	181300	299429660	4115	4115	4115	4115	0
32	20240802	181200	299429660	4115	4115	4115	4115	321
33	20240802	181100	299429660	4115	4115	4115	4115	0
34	20240802	181000	299429660	4115	4115	4115	4115	0
35	20240802	180900	299429660	4115	4115	4115	4115	0
36	20240802	180800	299429660	4115	4115	4115	4115	0
37	20240802	180700	299429660	4115	4115	4115	4115	0
38	20240802	180600	299429660	4115	4115	4115	4115	0
39	20240802	180500	299429660	4115	4115	4115	4115	0
40	20240802	180400	299429660	4115	4115	4115	4115	0
41	20240802	180300	299429660	4115	4115	4115	4115	0
42	20240802	180200	299429660	4115	4115	4115	4115	0
43	20240802	180100	299429660	4115	4115	4115	4115	0
44	20240802	180000	299429660	4115	4115	4115	4115	0
45	20240802	175900	299429660	4115	4115	4115	4115	0
46	20240802	175800	299429660	4115	4115	4115	4115	0
47	20240802	175700	299429660	4115	4115	4115	4115	0
48	20240802	175600	299429660	4115	4115	4115	4115	0
49	20240802	175500	299429660	4115	4115	4115	4115	0
50	20240802	175400	299429660	4115	4115	4115	4115	0
51	20240802	175300	299429660	4115	4115	4115	4115	0
52	20240802	175200	299429660	4115	4115	4115	4115	0
53	20240802	175100	299429660	4115	4115	4115	4115	0
54	20240802	175000	299429660	4115	4115	4115	4115	0
55	20240802	174900	299429660	4115	4115	4115	4115	0
56	20240802	174800	299429660	4115	4115	4115	4115	0
57	20240802	174700	299429660	4115	4115	4115	4115	0
58	20240802	174600	299429660	4115	4115	4115	4115	0
59	20240802	174500	299429660	4115	4115	4115	4115	0
60	20240802	174400	299429660	4115	4115	4115	4115	0
61	20240802	174300	299429660	4115	4115	4115	4115	0
62	20240802	174200	299429660	4115	4115	4115	4115	321
63	20240802	174100	299429660	4115	4115	4115	4115	0
64	20240802	174000	299429660	4115	4115	4115	4115	0
65	20240802	173900	299429660	4115	4115	4115	4115	0
66	20240802	173800	299429660	4115	4115	4115	4115	0
67	20240802	173700	299429660	4115	4115	4115	4115	0
68	20240802	173600	299429660	4115	4115	4115	4115	0
69	20240802	173500	299429660	4115	4115	4115	4115	0
70	20240802	173400	299429660	4115	4115	4115	4115	0
71	20240802	173300	299429660	4115	4115	4115	4115	0
72	20240802	173200	299429660	4115	4115	4115	4115	0
73	20240802	173100	299429660	4115	4115	4115	4115	0
74	20240802	173000	299429660	4115	4115	4115	4115	0
75	20240802	172900	299429660	4115	4115	4115	4115	0
76	20240802	172800	299429660	4115	4115	4115	4115	0
77	20240802	172700	299429660	4115	4115	4115	4115	0
78	20240802	172600	299429660	4115	4115	4115	4115	0
79	20240802	172500	299429660	4115	4115	4115	4115	0
80	20240802	172400	299429660	4115	4115	4115	4115	0
81	20240802	172300	299429660	4115	4115	4115	4115	0
82	20240802	172200	299429660	4115	4115	4115	4115	0
83	20240802	172100	299429660	4115	4115	4115	4115	0
84	20240802	172000	299429660	4115	4115	4115	4115	0
85	20240802	171900	299429660	4115	4115	4115	4115	0
86	20240802	171800	299429660	4115	4115	4115	4115	0
87	20240802	171700	299429660	4115	4115	4115	4115	0
88	20240802	171600	299429660	4115	4115	4115	4115	0
89	20240802	171500	299429660	4115	4115	4115	4115	0
90	20240802	171400	299429660	4115	4115	4115	4115	0
91	20240802	171300	299429660	4115	4115	4115	4115	0
92	20240802	171200	299429660	4115	4115	4115	4115	321
93	20240802	171100	299429660	4115	4115	4115	4115	0
94	20240802	171000	299429660	4115	4115	4115	4115	0
95	20240802	170900	299429660	4115	4115	4115	4115	0
96	20240802	170800	299429660	4115	4115	4115	4115	0
97	20240802	170700	299429660	4115	4115	4115	4115	0
98	20240802	170600	299429660	4115	4115	4115	4115	0
99	20240802	170500	299429660	4115	4115	4115	4115	0
100	20240802	170400	299429660	4115	4115	4115	4115	0
101	20240802	170300	299429660	4115	4115	4115	4115	0
102	20240802	170200	299429660	4115	4115	4115	4115	0
103	20240802	170100	299429660	4115	4115	4115	4115	0
104	20240802	170000	299429660	4115	4115	4115	4115	0
105	20240802	165900	299429660	4115	4115	4115	4115	0
106	20240802	165800	299429660	4115	4115	4115	4115	0
107	20240802	165700	299429660	4115	4115	4115	4115	0
108	20240802	165600	299429660	4115	4115	4115	4115	0
109	20240802	165500	299429660	4115	4115	4115	4115	0
110	20240802	165400	299429660	4115	4115	4115	4115	0
111	20240802	165300	299429660	4115	4115	4115	4115	0
112	20240802	165200	299429660	4115	4115	4115	4115	0
113	20240802	165100	299429660	4115	4115	4115	4115	0
114	20240802	165000	299429660	4115	4115	4115	4115	0
115	20240802	164900	299429660	4115	4115	4115	4115	0
116	20240802	164800	299429660	4115	4115	4115	4115	0
117	20240802	164700	299429660	4115	4115	4115	4115	0
118	20240802	164600	299429660	4115	4115	4115	4115	0
119	20240802	164500	299429660	4115	4115	4115	4115	0
120	20240802	164400	299429660	4115	4115	4115	4115	0
121	20240802	164300	299429660	4115	4115	4115	4115	0
122	20240802	164200	299429660	4115	4115	4115	4115	321
123	20240802	164100	299429660	4115	4115	4115	4115	0
124	20240802	164000	299429660	4115	4115	4115	4115	0
125	20240802	163900	299429660	4115	4115	4115	4115	0
126	20240802	163800	299429660	4115	4115	4115	4115	0
127	20240802	163700	299429660	4115	4115	4115	4115	0
128	20240802	163600	299429660	4115	4115	4115	4115	0
129	20240802	163500	299429660	4115	4115	4115	4115	0
130	20240802	163400	299429660	4115	4115	4115	4115	0
131	20240802	163300	299429660	4115	4115	4115	4115	0
132	20240802	163200	299429660	4115	4115	4115	4115	0
133	20240802	163100	299429660	4115	4115	4115	4115	0
134	20240802	163000	299429660	4115	4115	4115	4115	0
135	20240802	162900	299429660	4115	4115	4115	4115	0
136	20240802	162800	299429660	4115	4115	4115	4115	0
137	20240802	162700	299429660	4115	4115	4115	4115	0
138	20240802	162600	299429660	4115	4115	4115	4115	0
139	20240802	162500	299429660	4115	4115	4115	4115	0
140	20240802	162400	299429660	4115	4115	4115	4115	0
141	20240802	162300	299429660	4115	4115	4115	4115	0
142	20240802	162200	299429660	4115	4115	4115	4115	0
143	20240802	162100	299429660	4115	4115	4115	4115	0
144	20240802	162000	299429660	4115	4115	4115	4115	0
145	20240802	161900	299429660	4115	4115	4115	4115	0
146	20240802	161800	299429660	4115	4115	4115	4115	0
147	20240802	161700	299429660	4115	4115	4115	4115	0
148	20240802	161600	299429660	4115	4115	4115	4115	0
149	20240802	161500	299429660	4115	4115	4115	4115	0
150	20240802	161400	299429660	4115	4115	4115	4115	0
151	20240802	161300	299429660	4115	4115	4115	4115	0
152	20240802	161200	299429660	4115	4115	4115	4115	321
153	20240802	161100	299429660	4115	4115	4115	4115	0
154	20240802	161000	299429660	4115	4115	4115	4115	0
155	20240802	160900	299429660	4115	4115	4115	4115	0
156	20240802	160800	299429660	4115	4115	4115	4115	0
157	20240802	160700	299429660	4115	4115	4115	4115	0
158	20240802	160600	299429660	4115	4115	4115	4115	0
159	20240802	160500	299429660	4115	4115	4115	4115	0
160	20240802	160400	299429660	4115	4115	4115	4115	0
161	20240802	160300	299429660	4115	4115	4115	4115	0
162	20240802	160200	299429660	4115	4115	4115	4115	0
163	20240802	160100	299429660	4115	4115	4115	4115	0
164	20240802	160000	299429660	4115	4115	4115	4115	0
165	20240802	155900	299429660	4115	4115	4115	4115	0
166	20240802	155800	299429660	4115	4115	4115	4115	0
167	20240802	155700	299429660	4115	4115	4115	4115	0
168	20240802	155600	299429660	4115	4115	4115	4115	0
169	20240802	155500	299429660	4115	4115	4115	4115	0
170	20240802	155400	299429660	4115	4115	4115	4115	0
171	20240802	155300	299429660	4115	4115	4115	4115	0
172	20240802	155200	299429660	4115	4115	4115	4115	0
173	20240802	155100	299429660	4115	4115	4115	4115	0
174	20240802	155000	299429660	4115	4115	4115	4115	0
175	20240802	154900	299429660	4115	4115	4115	4115	0
176	20240802	154800	299429660	4115	4115	4115	4115	0
177	20240802	154700	299429660	4115	4115	4115	4115	0
178	20240802	154600	299429660	4115	4115	4115	4115	0
179	20240802	154500	299429660	4115	4115	4115	4115	0
180	20240802	154400	299429660	4115	4115	4115	4115	0
181	20240802	154300	299429660	4115	4115	4115	4115	0
182	20240802	154200	299429660	4115	4115	4115	4115	321
183	20240802	154100	299429660	4115	4115	4115	4115	0
184	20240802	154000	299429660	4115	4115	4115	4115	0
185	20240802	153900	299429660	4115	4115	4115	4115	0
186	20240802	153800	299429660	4115	4115	4115	4115	0
187	20240802	153700	299429660	4115	4115	4115	4115	0
188	20240802	153600	299429660	4115	4115	4115	4115	0
189	20240802	153500	299429660	4115	4115	4115	4115	0
190	20240802	153400	299429660	4115	4115	4115	4115	0
191	20240802	153300	299429660	4115	4115	4115	4115	0
192	20240802	153200	299429660	4115	4115	4115	4115	0
193	20240802	153100	299429660	4115	4115	4115	4115	0
194	20240802	153000	299429660	4115	4115	4115	4115	321
195	20240802	152900	298108745	4125	4125	4125	4125	0
196	20240802	152800	298108745	4125	4125	4125	4125	0
197	20240802	152700	298108745	4125	4125	4125	4125	0
198	20240802	152600	298108745	4125	4125	4125	4125	0
199	20240802	152500	298108745	4125	4125	4125	4125	0
200	20240802	152400	298108745	4125	4125	4125	4125	0
201	20240802	152300	298108745	4125	4125	4125	4125	0
202	20240802	152200	298108745	4125	4125	4125	4125	0
203	20240802	152100	298108745	4125	4125	4125	4125	0
204	20240802	152000	298108745	4125	4125	4125	4125	0
205	20240802	151900	298108745	4125	4105	4125	4105	47
206	20240802	151800	297915670	4125	4110	4125	4105	298
207	20240802	151700	296691670	4125	4125	4125	4125	100
208	20240802	151600	296279170	4125	4125	4125	4125	0
209	20240802	151500	296279170	4125	4125	4125	4125	0
210	20240802	151400	296279170	4125	4125	4125	4125	0
211	20240802	151300	296279170	4125	4125	4125	4125	0
212	20240802	151200	296279170	4125	4125	4125	4125	6
213	20240802	151100	296254420	4125	4120	4125	4110	2004
214	20240802	151000	288012920	4125	4125	4125	4125	0
215	20240802	150900	288012920	4125	4120	4125	4110	1484
216	20240802	150800	281902870	4120	4120	4120	4110	19
217	20240802	150700	281824710	4115	4120	4120	4110	16
218	20240802	150600	281758850	4120	4120	4120	4120	1
219	20240802	150500	281754730	4120	4115	4120	4115	4
220	20240802	150400	281738265	4120	4115	4120	4115	9
221	20240802	150300	281701225	4120	4120	4120	4120	3
222	20240802	150200	281688865	4120	4120	4120	4110	205
223	20240802	150100	280846265	4120	4120	4120	4120	3
224	20240802	150000	280833905	4115	4125	4125	4115	557
225	20240802	145900	278541330	4130	4130	4130	4130	1
226	20240802	145800	278537200	4120	4130	4130	4120	16
227	20240802	145700	278471240	4130	4130	4130	4130	1
228	20240802	145600	278467110	4130	4130	4130	4130	0
229	20240802	145500	278467110	4130	4130	4130	4130	0
230	20240802	145400	278467110	4130	4130	4130	4130	97
231	20240802	145300	278066500	4110	4110	4110	4110	0
232	20240802	145200	278066500	4110	4110	4110	4110	8
233	20240802	145100	278033620	4130	4130	4130	4130	0
234	20240802	145000	278033620	4130	4130	4130	4130	0
235	20240802	144900	278033620	4130	4130	4130	4130	5
236	20240802	144800	278012970	4110	4110	4110	4110	337
237	20240802	144700	276627900	4110	4110	4110	4110	600
238	20240802	144600	274161900	4130	4130	4130	4130	0
239	20240802	144500	274161900	4130	4130	4130	4130	0
240	20240802	144400	274161900	4130	4130	4130	4105	159
241	20240802	144300	273508985	4130	4105	4130	4105	328
242	20240802	144200	272162495	4130	4130	4130	4130	0
243	20240802	144100	272162495	4130	4130	4130	4130	1
244	20240802	144000	272158365	4105	4105	4130	4105	50
245	20240802	143900	271952865	4130	4130	4130	4130	0
246	20240802	143800	271952865	4130	4130	4130	4130	0
247	20240802	143700	271952865	4130	4130	4130	4130	1
248	20240802	143600	271948735	4130	4130	4130	4130	0
249	20240802	143500	271948735	4130	4130	4130	4130	1
250	20240802	143400	271944605	4130	4110	4130	4110	105
251	20240802	143300	271512875	4110	4110	4110	4110	1256
252	20240802	143200	266350715	4110	4115	4115	4110	807
253	20240802	143100	263033810	4130	4130	4130	4130	0
254	20240802	143000	263033810	4130	4120	4130	4120	225
255	20240802	142900	262104810	4130	4130	4130	4130	0
256	20240802	142800	262104810	4130	4110	4130	4110	29
257	20240802	142700	261985210	4110	4120	4120	4110	3455
258	20240802	142600	247771600	4120	4120	4120	4120	0
259	20240802	142500	247771600	4120	4120	4120	4120	0
260	20240802	142400	247771600	4120	4120	4120	4120	11
261	20240802	142300	247726280	4125	4125	4125	4125	15
262	20240802	142200	247664405	4125	4125	4125	4125	181
263	20240802	142100	246917780	4125	4125	4125	4125	0
264	20240802	142000	246917780	4125	4125	4125	4125	0
265	20240802	141900	246917780	4125	4130	4130	4125	8
266	20240802	141800	246884775	4130	4130	4130	4130	822
267	20240802	141700	243489915	4130	4130	4130	4130	0
268	20240802	141600	243489915	4130	4130	4130	4130	0
269	20240802	141500	243489915	4130	4130	4130	4130	0
270	20240802	141400	243489915	4130	4130	4130	4130	100
271	20240802	141300	243076915	4130	4130	4130	4130	100
272	20240802	141200	242663915	4145	4145	4145	4145	188
273	20240802	141100	241884655	4135	4135	4135	4135	0
274	20240802	141000	241884655	4135	4135	4135	4135	143
275	20240802	140900	241293350	4135	4135	4135	4135	0
276	20240802	140800	241293350	4135	4135	4135	4135	0
277	20240802	140700	241293350	4135	4135	4135	4135	0
278	20240802	140600	241293350	4135	4135	4135	4135	0
279	20240802	140500	241293350	4135	4135	4135	4135	0
280	20240802	140400	241293350	4135	4135	4135	4135	0
281	20240802	140300	241293350	4135	4135	4135	4135	0
282	20240802	140200	241293350	4135	4135	4135	4135	0
283	20240802	140100	241293350	4135	4135	4135	4135	703
284	20240802	140000	238386445	4135	4135	4135	4135	0
285	20240802	135900	238386445	4135	4135	4135	4135	2
286	20240802	135800	238378175	4140	4140	4140	4140	86
287	20240802	135700	238022135	4145	4145	4145	4145	0
288	20240802	135600	238022135	4145	4145	4145	4140	3
289	20240802	135500	238009705	4155	4155	4155	4155	0
290	20240802	135400	238009705	4155	4155	4155	4155	0
291	20240802	135300	238009705	4155	4155	4155	4155	0
292	20240802	135200	238009705	4155	4155	4155	4155	0
293	20240802	135100	238009705	4155	4155	4155	4155	1
294	20240802	135000	238005550	4120	4120	4120	4120	0
295	20240802	134900	238005550	4120	4120	4120	4120	0
296	20240802	134800	238005550	4120	4120	4120	4120	0
297	20240802	134700	238005550	4120	4130	4130	4120	100
298	20240802	134600	237592870	4150	4145	4150	4145	170
299	20240802	134500	236888155	4145	4145	4145	4145	0
300	20240802	134400	236888155	4145	4145	4145	4145	24
301	20240802	134300	236788675	4145	4145	4145	4145	0
302	20240802	134200	236788675	4145	4145	4145	4145	0
303	20240802	134100	236788675	4145	4145	4145	4145	16
304	20240802	134000	236722355	4125	4125	4125	4125	0
305	20240802	133900	236722355	4125	4125	4125	4125	0
306	20240802	133800	236722355	4125	4125	4125	4125	0
307	20240802	133700	236722355	4125	4125	4125	4125	0
308	20240802	133600	236722355	4125	4125	4125	4125	412
309	20240802	133500	235022855	4125	4145	4145	4125	2187
310	20240802	133400	225998515	4175	4175	4175	4175	0
311	20240802	133300	225998515	4175	4175	4175	4175	0
312	20240802	133200	225998515	4175	4150	4175	4150	101
313	20240802	133100	225579340	4175	4170	4175	4170	101
314	20240802	133000	225157675	4175	4175	4175	4175	0
315	20240802	132900	225157675	4175	4175	4175	4175	0
316	20240802	132800	225157675	4175	4140	4175	4140	503
317	20240802	132700	223075165	4155	4145	4155	4145	1001
318	20240802	132600	218916020	4155	4155	4155	4155	0
319	20240802	132500	218916020	4155	4155	4155	4155	100
320	20240802	132400	218500520	4155	4155	4155	4155	0
321	20240802	132300	218500520	4155	4155	4155	4155	105
322	20240802	132200	218064245	4140	4140	4140	4140	0
323	20240802	132100	218064245	4140	4140	4140	4140	670
324	20240802	132000	215290445	4135	4140	4140	4135	2
325	20240802	131900	215282170	4145	4150	4150	4145	2
326	20240802	131800	215273875	4155	4155	4155	4155	0
327	20240802	131700	215273875	4155	4155	4155	4155	0
328	20240802	131600	215273875	4155	4145	4155	4145	2
329	20240802	131500	215265575	4120	4120	4120	4120	0
330	20240802	131400	215265575	4120	4120	4120	4120	0
331	20240802	131300	215265575	4120	4120	4120	4120	30
332	20240802	131200	215141975	4135	4135	4135	4135	0
333	20240802	131100	215141975	4135	4135	4135	4135	471
334	20240802	131000	213194390	4115	4115	4115	4115	0
335	20240802	130900	213194390	4115	4115	4115	4115	0
336	20240802	130800	213194390	4115	4115	4115	4115	0
337	20240802	130700	213194390	4115	4115	4115	4115	0
338	20240802	130600	213194390	4115	4115	4115	4115	0
339	20240802	130500	213194390	4115	4115	4115	4115	0
340	20240802	130400	213194390	4115	4115	4115	4115	0
341	20240802	130300	213194390	4115	4115	4115	4115	0
342	20240802	130200	213194390	4115	4115	4115	4115	15
343	20240802	130100	213132665	4130	4130	4130	4130	0
344	20240802	130000	213132665	4130	4110	4140	4105	3352
345	20240802	125900	199311680	4125	4155	4155	4110	13474
346	20240802	125800	143731475	4195	4195	4195	4195	0
347	20240802	125700	143731475	4195	4195	4195	4195	0
348	20240802	125600	143731475	4195	4195	4195	4195	0
349	20240802	125500	143731475	4195	4195	4195	4195	0
350	20240802	125400	143731475	4195	4195	4195	4195	0
351	20240802	125300	143731475	4195	4190	4195	4190	26
352	20240802	125200	143622530	4195	4195	4195	4195	0
353	20240802	125100	143622530	4195	4195	4195	4195	0
354	20240802	125000	143622530	4195	4190	4195	4190	500
355	20240802	124900	141526890	4190	4190	4190	4190	5
356	20240802	124800	141505940	4190	4190	4190	4190	0
357	20240802	124700	141505940	4190	4190	4190	4190	100
358	20240802	124600	141086940	4190	4190	4190	4190	5
359	20240802	124500	141065990	4195	4195	4195	4195	0
360	20240802	124400	141065990	4195	4195	4195	4195	0
361	20240802	124300	141065990	4195	4195	4195	4195	0
362	20240802	124200	141065990	4195	4195	4195	4195	0
363	20240802	124100	141065990	4195	4195	4195	4195	0
364	20240802	124000	141065990	4195	4195	4195	4195	0
365	20240802	123900	141065990	4195	4195	4195	4195	0
366	20240802	123800	141065990	4195	4195	4195	4195	0
367	20240802	123700	141065990	4195	4195	4195	4195	0
368	20240802	123600	141065990	4195	4185	4195	4185	5
369	20240802	123500	141045050	4180	4175	4180	4175	398
370	20240802	123400	139381490	4135	4135	4135	4135	0
371	20240802	123300	139381490	4135	4150	4150	4135	21
372	20240802	123200	139294580	4180	4180	4180	4180	0
373	20240802	123100	139294580	4180	4180	4180	4180	3
374	20240802	123000	139282040	4180	4150	4180	4150	4000
375	20240802	122900	122606435	4135	4135	4135	4135	0
376	20240802	122800	122606435	4135	4135	4135	4135	0
377	20240802	122700	122606435	4135	4135	4135	4135	0
378	20240802	122600	122606435	4135	4135	4135	4135	0
379	20240802	122500	122606435	4135	4130	4135	4130	1200
380	20240802	122400	117645460	4130	4130	4130	4130	0
381	20240802	122300	117645460	4130	4130	4130	4130	0
382	20240802	122200	117645460	4130	4135	4135	4130	1497
383	20240802	122100	111462595	4150	4150	4150	4150	1
384	20240802	122000	111458445	4135	4135	4135	4135	0
385	20240802	121900	111458445	4135	4135	4135	4135	0
386	20240802	121800	111458445	4135	4135	4135	4135	0
387	20240802	121700	111458445	4135	4135	4135	4135	284
388	20240802	121600	110284105	4150	4150	4150	4150	0
389	20240802	121500	110284105	4150	4150	4150	4150	0
390	20240802	121400	110284105	4150	4150	4150	4150	0
391	20240802	121300	110284105	4150	4150	4150	4150	0
392	20240802	121200	110284105	4150	4150	4150	4150	0
393	20240802	121100	110284105	4150	4150	4150	4150	500
394	20240802	121000	108209105	4135	4135	4135	4135	0
395	20240802	120900	108209105	4135	4135	4135	4135	0
396	20240802	120800	108209105	4135	4135	4135	4135	0
397	20240802	120700	108209105	4135	4135	4135	4135	273
398	20240802	120600	107080250	4135	4135	4135	4135	0
399	20240802	120500	107080250	4135	4135	4135	4135	0
400	20240802	120400	107080250	4135	4135	4135	4135	0
401	20240802	120300	107080250	4135	4135	4135	4135	0
402	20240802	120200	107080250	4135	4135	4135	4135	0
403	20240802	120100	107080250	4135	4135	4135	4135	0
404	20240802	120000	107080250	4135	4135	4135	4135	0
405	20240802	115900	107080250	4135	4135	4135	4135	0
406	20240802	115800	107080250	4135	4135	4135	4135	0
407	20240802	115700	107080250	4135	4150	4150	4135	8
408	20240802	115600	107047065	4130	4130	4130	4130	0
409	20240802	115500	107047065	4130	4130	4130	4130	1
410	20240802	115400	107042935	4130	4130	4130	4130	0
411	20240802	115300	107042935	4130	4130	4130	4130	0
412	20240802	115200	107042935	4130	4140	4140	4130	890
413	20240802	115100	103363000	4145	4145	4145	4145	0
414	20240802	115000	103363000	4145	4145	4145	4145	9
415	20240802	114900	103325695	4165	4165	4165	4165	0
416	20240802	114800	103325695	4165	4165	4165	4165	0
417	20240802	114700	103325695	4165	4165	4165	4165	0
418	20240802	114600	103325695	4165	4165	4165	4165	0
419	20240802	114500	103325695	4165	4165	4165	4165	0
420	20240802	114400	103325695	4165	4165	4165	4165	0
421	20240802	114300	103325695	4165	4165	4165	4165	0
422	20240802	114200	103325695	4165	4165	4165	4165	0
423	20240802	114100	103325695	4165	4165	4165	4165	0
424	20240802	114000	103325695	4165	4165	4165	4165	7
425	20240802	113900	103296540	4170	4170	4170	4170	0
426	20240802	113800	103296540	4170	4170	4170	4170	0
427	20240802	113700	103296540	4170	4170	4170	4170	0
428	20240802	113600	103296540	4170	4170	4170	4170	0
429	20240802	113500	103296540	4170	4170	4170	4170	0
430	20240802	113400	103296540	4170	4170	4170	4170	0
431	20240802	113300	103296540	4170	4170	4170	4170	55
432	20240802	113200	103067190	4170	4170	4170	4170	0
433	20240802	113100	103067190	4170	4170	4170	4170	0
434	20240802	113000	103067190	4170	4170	4170	4170	0
435	20240802	112900	103067190	4170	4170	4170	4170	7
436	20240802	112800	103038000	4170	4150	4170	4150	227
437	20240802	112700	102093620	4150	4150	4150	4150	0
438	20240802	112600	102093620	4150	4150	4150	4150	97
439	20240802	112500	101691070	4150	4150	4150	4150	0
440	20240802	112400	101691070	4150	4150	4150	4150	4
441	20240802	112300	101674470	4145	4145	4145	4145	0
442	20240802	112200	101674470	4145	4145	4145	4145	0
443	20240802	112100	101674470	4145	4145	4145	4145	48
444	20240802	112000	101475510	4145	4145	4145	4145	15
445	20240802	111900	101413335	4145	4145	4145	4145	0
446	20240802	111800	101413335	4145	4145	4145	4145	0
447	20240802	111700	101413335	4145	4145	4145	4145	0
448	20240802	111600	101413335	4145	4145	4145	4145	1
449	20240802	111500	101409190	4145	4145	4145	4145	0
450	20240802	111400	101409190	4145	4145	4145	4145	0
451	20240802	111300	101409190	4145	4145	4145	4145	0
452	20240802	111200	101409190	4145	4145	4145	4145	0
453	20240802	111100	101409190	4145	4145	4145	4145	0
454	20240802	111000	101409190	4145	4145	4145	4145	5
455	20240802	110900	101388465	4145	4145	4145	4145	0
456	20240802	110800	101388465	4145	4145	4145	4145	0
457	20240802	110700	101388465	4145	4145	4145	4145	0
458	20240802	110600	101388465	4145	4145	4145	4145	4
459	20240802	110500	101371885	4145	4145	4145	4145	0
460	20240802	110400	101371885	4145	4145	4145	4145	0
461	20240802	110300	101371885	4145	4145	4145	4145	0
462	20240802	110200	101371885	4145	4145	4145	4145	0
463	20240802	110100	101371885	4145	4145	4145	4145	0
464	20240802	110000	101371885	4145	4145	4145	4145	0
465	20240802	105900	101371885	4145	4145	4145	4145	0
466	20240802	105800	101371885	4145	4145	4145	4145	50
467	20240802	105700	101164635	4145	4145	4145	4145	0
468	20240802	105600	101164635	4145	4145	4145	4145	10
469	20240802	105500	101123185	4150	4145	4150	4145	2
470	20240802	105400	101114890	4150	4150	4150	4150	6
471	20240802	105300	101089990	4150	4150	4150	4150	0
472	20240802	105200	101089990	4150	4150	4150	4150	30
473	20240802	105100	100965490	4150	4150	4150	4150	0
474	20240802	105000	100965490	4150	4150	4150	4150	0
475	20240802	104900	100965490	4150	4150	4150	4150	25
476	20240802	104800	100861740	4165	4165	4165	4165	0
477	20240802	104700	100861740	4165	4165	4165	4165	0
478	20240802	104600	100861740	4165	4165	4165	4165	0
479	20240802	104500	100861740	4165	4165	4165	4165	0
480	20240802	104400	100861740	4165	4165	4165	4165	0
481	20240802	104300	100861740	4165	4165	4165	4165	0
482	20240802	104200	100861740	4165	4165	4165	4165	0
483	20240802	104100	100861740	4165	4165	4165	4165	1
484	20240802	104000	100857575	4135	4155	4155	4135	427
485	20240802	103900	99090345	4160	4160	4160	4160	15
486	20240802	103800	99027945	4160	4160	4160	4160	0
487	20240802	103700	99027945	4160	4160	4160	4160	52
488	20240802	103600	98811625	4170	4170	4170	4170	0
489	20240802	103500	98811625	4170	4170	4170	4170	0
490	20240802	103400	98811625	4170	4170	4170	4170	1
491	20240802	103300	98807455	4165	4165	4165	4165	5
492	20240802	103200	98786630	4135	4145	4145	4135	750
493	20240802	103100	95681910	4135	4135	4135	4135	0
494	20240802	103000	95681910	4135	4135	4135	4135	0
495	20240802	102900	95681910	4135	4140	4140	4135	200
496	20240802	102800	94854490	4180	4175	4180	4175	2
497	20240802	102700	94846135	4140	4150	4180	4140	1003
498	20240802	102600	90692035	4150	4150	4150	4150	0
499	20240802	102500	90692035	4150	4150	4150	4150	1942
500	20240802	102400	82632735	4150	4150	4150	4150	23
501	20240802	102300	82537285	4150	4145	4150	4125	10048
502	20240802	102200	41057220	4145	4170	4170	4145	5118
503	20240802	102100	19789480	4170	4170	4170	4170	47
504	20240802	102000	19593490	4180	4180	4180	4180	1
505	20240802	101900	19589310	4180	4180	4180	4180	3
506	20240802	101800	19576770	4180	4180	4180	4180	0
507	20240802	101700	19576770	4180	4180	4180	4180	0
508	20240802	101600	19576770	4180	4180	4180	4180	0
509	20240802	101500	19576770	4180	4180	4180	4180	1
510	20240802	101400	19572590	4170	4170	4170	4170	36
511	20240802	101300	19422470	4180	4180	4180	4180	0
512	20240802	101200	19422470	4180	4180	4180	4180	40
513	20240802	101100	19255270	4180	4180	4180	4180	0
514	20240802	101000	19255270	4180	4180	4180	4180	0
515	20240802	100900	19255270	4180	4180	4180	4180	0
516	20240802	100800	19255270	4180	4180	4180	4180	0
517	20240802	100700	19255270	4180	4180	4180	4180	7
518	20240802	100600	19226010	4170	4170	4170	4170	231
519	20240802	100500	18262740	4170	4170	4170	4170	0
520	20240802	100400	18262740	4170	4170	4170	4170	153
521	20240802	100300	17624730	4185	4185	4185	4185	0
522	20240802	100200	17624730	4185	4185	4185	4185	0
523	20240802	100100	17624730	4185	4185	4185	4185	2
524	20240802	100000	17616360	4170	4170	4170	4170	0
525	20240802	095900	17616360	4170	4170	4170	4170	100
526	20240802	095800	17199360	4175	4175	4175	4175	0
527	20240802	095700	17199360	4175	4175	4175	4175	200
528	20240802	095600	16364360	4185	4185	4185	4185	0
529	20240802	095500	16364360	4185	4185	4185	4185	1
530	20240802	095400	16360175	4185	4185	4185	4185	0
531	20240802	095300	16360175	4185	4180	4185	4170	1201
532	20240802	095200	11351080	4185	4185	4185	4185	0
533	20240802	095100	11351080	4185	4185	4185	4185	5
534	20240802	095000	11330155	4185	4185	4185	4185	20
535	20240802	094900	11246455	4185	4185	4185	4185	0
536	20240802	094800	11246455	4185	4185	4185	4185	0
537	20240802	094700	11246455	4185	4185	4185	4185	17
538	20240802	094600	11175310	4185	4185	4185	4185	0
539	20240802	094500	11175310	4185	4185	4185	4185	1
540	20240802	094400	11171125	4205	4205	4205	4205	1
541	20240802	094300	11166920	4205	4205	4205	4205	4
542	20240802	094200	11150100	4205	4205	4205	4205	1
543	20240802	094100	11145895	4205	4205	4205	4205	10
544	20240802	094000	11103845	4205	4205	4205	4205	20
545	20240802	093900	11019745	4205	4205	4205	4200	107
546	20240802	093800	10569820	4205	4205	4205	4205	2
547	20240802	093700	10561410	4205	4205	4205	4205	1
548	20240802	093600	10557205	4205	4205	4205	4200	3
549	20240802	093500	10544595	4175	4175	4175	4175	31
550	20240802	093400	10415170	4195	4195	4195	4195	4
551	20240802	093300	10398390	4195	4195	4195	4195	1
552	20240802	093200	10394195	4170	4170	4170	4170	0
553	20240802	093100	10394195	4170	4170	4170	4170	139
554	20240802	093000	9814565	4170	4170	4170	4170	16
555	20240802	092900	9747845	4170	4170	4170	4170	0
556	20240802	092800	9747845	4170	4170	4170	4170	7
557	20240802	092700	9718655	4170	4170	4170	4170	4
558	20240802	092600	9701975	4170	4170	4170	4170	0
559	20240802	092500	9701975	4170	4170	4170	4170	32
560	20240802	092400	9568535	4160	4170	4170	4160	47
561	20240802	092300	9372890	4170	4170	4170	4170	0
562	20240802	092200	9372890	4170	4175	4175	4170	324
563	20240802	092100	8021460	4180	4195	4195	4180	250
564	20240802	092000	6974615	4200	4200	4200	4200	141
565	20240802	091900	6382415	4205	4205	4220	4205	9
566	20240802	091800	6344495	4220	4220	4220	4220	0
567	20240802	091700	6344495	4220	4220	4220	4220	0
568	20240802	091600	6344495	4220	4215	4220	4200	322
569	20240802	091500	4990900	4220	4220	4220	4220	0
570	20240802	091400	4990900	4220	4220	4220	4220	1
571	20240802	091300	4986680	4220	4225	4225	4220	196
572	20240802	091200	4159515	4255	4255	4255	4255	0
573	20240802	091100	4159515	4255	4255	4255	4255	1
574	20240802	091000	4155260	4230	4230	4230	4230	363
575	20240802	090900	2619770	4255	4255	4255	4255	17
576	20240802	090800	2547435	4255	4255	4255	4255	0
577	20240802	090700	2547435	4255	4255	4255	4255	0
578	20240802	090600	2547435	4255	4255	4255	4255	1
579	20240802	090500	2543180	4235	4235	4235	4235	25
580	20240802	090400	2437305	4255	4255	4255	4255	0
581	20240802	090300	2437305	4255	4235	4255	4235	2
582	20240802	090200	2428815	4255	4245	4255	4245	503
583	20240802	090100	293570	4250	4250	4250	4250	5
584	20240802	090000	272320	4255	4255	4255	4255	64