KissMeData/049800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192900	13792430	2400	2400	2400	2400	202
3	20240802	192800	13792430	2400	2400	2400	2400	0
4	20240802	192700	13792430	2400	2400	2400	2400	0
5	20240802	192600	13792430	2400	2400	2400	2400	0
6	20240802	192500	13792430	2400	2400	2400	2400	0
7	20240802	192400	13792430	2400	2400	2400	2400	0
8	20240802	192300	13792430	2400	2400	2400	2400	0
9	20240802	192200	13792430	2400	2400	2400	2400	0
10	20240802	192100	13792430	2400	2400	2400	2400	0
11	20240802	192000	13792430	2400	2400	2400	2400	0
12	20240802	191900	13792430	2400	2400	2400	2400	0
13	20240802	191800	13792430	2400	2400	2400	2400	0
14	20240802	191700	13792430	2400	2400	2400	2400	0
15	20240802	191600	13792430	2400	2400	2400	2400	0
16	20240802	191500	13792430	2400	2400	2400	2400	0
17	20240802	191400	13792430	2400	2400	2400	2400	0
18	20240802	191300	13792430	2400	2400	2400	2400	0
19	20240802	191200	13792430	2400	2400	2400	2400	0
20	20240802	191100	13792430	2400	2400	2400	2400	0
21	20240802	191000	13792430	2400	2400	2400	2400	0
22	20240802	190900	13792430	2400	2400	2400	2400	0
23	20240802	190800	13792430	2400	2400	2400	2400	0
24	20240802	190700	13792430	2400	2400	2400	2400	0
25	20240802	190600	13792430	2400	2400	2400	2400	0
26	20240802	190500	13792430	2400	2400	2400	2400	0
27	20240802	190400	13792430	2400	2400	2400	2400	0
28	20240802	190300	13792430	2400	2400	2400	2400	0
29	20240802	190200	13792430	2400	2400	2400	2400	0
30	20240802	190100	13792430	2400	2400	2400	2400	0
31	20240802	190000	13792430	2400	2400	2400	2400	0
32	20240802	185900	13792430	2400	2400	2400	2400	202
33	20240802	185800	13792430	2400	2400	2400	2400	0
34	20240802	185700	13792430	2400	2400	2400	2400	0
35	20240802	185600	13792430	2400	2400	2400	2400	0
36	20240802	185500	13792430	2400	2400	2400	2400	0
37	20240802	185400	13792430	2400	2400	2400	2400	0
38	20240802	185300	13792430	2400	2400	2400	2400	0
39	20240802	185200	13792430	2400	2400	2400	2400	0
40	20240802	185100	13792430	2400	2400	2400	2400	0
41	20240802	185000	13792430	2400	2400	2400	2400	0
42	20240802	184900	13792430	2400	2400	2400	2400	0
43	20240802	184800	13792430	2400	2400	2400	2400	0
44	20240802	184700	13792430	2400	2400	2400	2400	0
45	20240802	184600	13792430	2400	2400	2400	2400	0
46	20240802	184500	13792430	2400	2400	2400	2400	0
47	20240802	184400	13792430	2400	2400	2400	2400	0
48	20240802	184300	13792430	2400	2400	2400	2400	0
49	20240802	184200	13792430	2400	2400	2400	2400	0
50	20240802	184100	13792430	2400	2400	2400	2400	0
51	20240802	184000	13792430	2400	2400	2400	2400	0
52	20240802	183900	13792430	2400	2400	2400	2400	0
53	20240802	183800	13792430	2400	2400	2400	2400	0
54	20240802	183700	13792430	2400	2400	2400	2400	0
55	20240802	183600	13792430	2400	2400	2400	2400	0
56	20240802	183500	13792430	2400	2400	2400	2400	0
57	20240802	183400	13792430	2400	2400	2400	2400	0
58	20240802	183300	13792430	2400	2400	2400	2400	0
59	20240802	183200	13792430	2400	2400	2400	2400	0
60	20240802	183100	13792430	2400	2400	2400	2400	0
61	20240802	183000	13792430	2400	2400	2400	2400	0
62	20240802	182900	13792430	2400	2400	2400	2400	202
63	20240802	182800	13792430	2400	2400	2400	2400	0
64	20240802	182700	13792430	2400	2400	2400	2400	0
65	20240802	182600	13792430	2400	2400	2400	2400	0
66	20240802	182500	13792430	2400	2400	2400	2400	0
67	20240802	182400	13792430	2400	2400	2400	2400	0
68	20240802	182300	13792430	2400	2400	2400	2400	0
69	20240802	182200	13792430	2400	2400	2400	2400	0
70	20240802	182100	13792430	2400	2400	2400	2400	0
71	20240802	182000	13792430	2400	2400	2400	2400	0
72	20240802	181900	13792430	2400	2400	2400	2400	0
73	20240802	181800	13792430	2400	2400	2400	2400	0
74	20240802	181700	13792430	2400	2400	2400	2400	0
75	20240802	181600	13792430	2400	2400	2400	2400	0
76	20240802	181500	13792430	2400	2400	2400	2400	0
77	20240802	181400	13792430	2400	2400	2400	2400	0
78	20240802	181300	13792430	2400	2400	2400	2400	0
79	20240802	181200	13792430	2400	2400	2400	2400	0
80	20240802	181100	13792430	2400	2400	2400	2400	0
81	20240802	181000	13792430	2400	2400	2400	2400	0
82	20240802	180900	13792430	2400	2400	2400	2400	0
83	20240802	180800	13792430	2400	2400	2400	2400	0
84	20240802	180700	13792430	2400	2400	2400	2400	0
85	20240802	180600	13792430	2400	2400	2400	2400	0
86	20240802	180500	13792430	2400	2400	2400	2400	0
87	20240802	180400	13792430	2400	2400	2400	2400	0
88	20240802	180300	13792430	2400	2400	2400	2400	0
89	20240802	180200	13792430	2400	2400	2400	2400	0
90	20240802	180100	13792430	2400	2400	2400	2400	0
91	20240802	180000	13792430	2400	2400	2400	2400	0
92	20240802	175900	13792430	2400	2400	2400	2400	202
93	20240802	175800	13792430	2400	2400	2400	2400	0
94	20240802	175700	13792430	2400	2400	2400	2400	0
95	20240802	175600	13792430	2400	2400	2400	2400	0
96	20240802	175500	13792430	2400	2400	2400	2400	0
97	20240802	175400	13792430	2400	2400	2400	2400	0
98	20240802	175300	13792430	2400	2400	2400	2400	0
99	20240802	175200	13792430	2400	2400	2400	2400	0
100	20240802	175100	13792430	2400	2400	2400	2400	0
101	20240802	175000	13792430	2400	2400	2400	2400	0
102	20240802	174900	13792430	2400	2400	2400	2400	0
103	20240802	174800	13792430	2400	2400	2400	2400	0
104	20240802	174700	13792430	2400	2400	2400	2400	0
105	20240802	174600	13792430	2400	2400	2400	2400	0
106	20240802	174500	13792430	2400	2400	2400	2400	0
107	20240802	174400	13792430	2400	2400	2400	2400	0
108	20240802	174300	13792430	2400	2400	2400	2400	0
109	20240802	174200	13792430	2400	2400	2400	2400	0
110	20240802	174100	13792430	2400	2400	2400	2400	0
111	20240802	174000	13792430	2400	2400	2400	2400	0
112	20240802	173900	13792430	2400	2400	2400	2400	0
113	20240802	173800	13792430	2400	2400	2400	2400	0
114	20240802	173700	13792430	2400	2400	2400	2400	0
115	20240802	173600	13792430	2400	2400	2400	2400	0
116	20240802	173500	13792430	2400	2400	2400	2400	0
117	20240802	173400	13792430	2400	2400	2400	2400	0
118	20240802	173300	13792430	2400	2400	2400	2400	0
119	20240802	173200	13792430	2400	2400	2400	2400	0
120	20240802	173100	13792430	2400	2400	2400	2400	0
121	20240802	173000	13792430	2400	2400	2400	2400	0
122	20240802	172900	13792430	2400	2400	2400	2400	202
123	20240802	172800	13792430	2400	2400	2400	2400	0
124	20240802	172700	13792430	2400	2400	2400	2400	0
125	20240802	172600	13792430	2400	2400	2400	2400	0
126	20240802	172500	13792430	2400	2400	2400	2400	0
127	20240802	172400	13792430	2400	2400	2400	2400	0
128	20240802	172300	13792430	2400	2400	2400	2400	0
129	20240802	172200	13792430	2400	2400	2400	2400	0
130	20240802	172100	13792430	2400	2400	2400	2400	0
131	20240802	172000	13792430	2400	2400	2400	2400	0
132	20240802	171900	13792430	2400	2400	2400	2400	0
133	20240802	171800	13792430	2400	2400	2400	2400	0
134	20240802	171700	13792430	2400	2400	2400	2400	0
135	20240802	171600	13792430	2400	2400	2400	2400	0
136	20240802	171500	13792430	2400	2400	2400	2400	0
137	20240802	171400	13792430	2400	2400	2400	2400	0
138	20240802	171300	13792430	2400	2400	2400	2400	0
139	20240802	171200	13792430	2400	2400	2400	2400	0
140	20240802	171100	13792430	2400	2400	2400	2400	0
141	20240802	171000	13792430	2400	2400	2400	2400	0
142	20240802	170900	13792430	2400	2400	2400	2400	0
143	20240802	170800	13792430	2400	2400	2400	2400	0
144	20240802	170700	13792430	2400	2400	2400	2400	0
145	20240802	170600	13792430	2400	2400	2400	2400	0
146	20240802	170500	13792430	2400	2400	2400	2400	0
147	20240802	170400	13792430	2400	2400	2400	2400	0
148	20240802	170300	13792430	2400	2400	2400	2400	0
149	20240802	170200	13792430	2400	2400	2400	2400	0
150	20240802	170100	13792430	2400	2400	2400	2400	0
151	20240802	170000	13792430	2400	2400	2400	2400	0
152	20240802	165900	13792430	2400	2400	2400	2400	202
153	20240802	165800	13792430	2400	2400	2400	2400	0
154	20240802	165700	13792430	2400	2400	2400	2400	0
155	20240802	165600	13792430	2400	2400	2400	2400	0
156	20240802	165500	13792430	2400	2400	2400	2400	0
157	20240802	165400	13792430	2400	2400	2400	2400	0
158	20240802	165300	13792430	2400	2400	2400	2400	0
159	20240802	165200	13792430	2400	2400	2400	2400	0
160	20240802	165100	13792430	2400	2400	2400	2400	0
161	20240802	165000	13792430	2400	2400	2400	2400	0
162	20240802	164900	13792430	2400	2400	2400	2400	0
163	20240802	164800	13792430	2400	2400	2400	2400	0
164	20240802	164700	13792430	2400	2400	2400	2400	0
165	20240802	164600	13792430	2400	2400	2400	2400	0
166	20240802	164500	13792430	2400	2400	2400	2400	0
167	20240802	164400	13792430	2400	2400	2400	2400	0
168	20240802	164300	13792430	2400	2400	2400	2400	0
169	20240802	164200	13792430	2400	2400	2400	2400	0
170	20240802	164100	13792430	2400	2400	2400	2400	0
171	20240802	164000	13792430	2400	2400	2400	2400	0
172	20240802	163900	13792430	2400	2400	2400	2400	0
173	20240802	163800	13792430	2400	2400	2400	2400	0
174	20240802	163700	13792430	2400	2400	2400	2400	0
175	20240802	163600	13792430	2400	2400	2400	2400	0
176	20240802	163500	13792430	2400	2400	2400	2400	0
177	20240802	163400	13792430	2400	2400	2400	2400	0
178	20240802	163300	13792430	2400	2400	2400	2400	0
179	20240802	163200	13792430	2400	2400	2400	2400	0
180	20240802	163100	13792430	2400	2400	2400	2400	0
181	20240802	163000	13792430	2400	2400	2400	2400	0
182	20240802	162900	13792430	2400	2400	2400	2400	202
183	20240802	162800	13792430	2400	2400	2400	2400	0
184	20240802	162700	13792430	2400	2400	2400	2400	0
185	20240802	162600	13792430	2400	2400	2400	2400	0
186	20240802	162500	13792430	2400	2400	2400	2400	0
187	20240802	162400	13792430	2400	2400	2400	2400	0
188	20240802	162300	13792430	2400	2400	2400	2400	0
189	20240802	162200	13792430	2400	2400	2400	2400	0
190	20240802	162100	13792430	2400	2400	2400	2400	0
191	20240802	162000	13792430	2400	2400	2400	2400	0
192	20240802	161900	13792430	2400	2400	2400	2400	0
193	20240802	161800	13792430	2400	2400	2400	2400	0
194	20240802	161700	13792430	2400	2400	2400	2400	0
195	20240802	161600	13792430	2400	2400	2400	2400	0
196	20240802	161500	13792430	2400	2400	2400	2400	0
197	20240802	161400	13792430	2400	2400	2400	2400	0
198	20240802	161300	13792430	2400	2400	2400	2400	0
199	20240802	161200	13792430	2400	2400	2400	2400	0
200	20240802	161100	13792430	2400	2400	2400	2400	0
201	20240802	161000	13792430	2400	2400	2400	2400	0
202	20240802	160900	13792430	2400	2400	2400	2400	0
203	20240802	160800	13792430	2400	2400	2400	2400	0
204	20240802	160700	13792430	2400	2400	2400	2400	0
205	20240802	160600	13792430	2400	2400	2400	2400	0
206	20240802	160500	13792430	2400	2400	2400	2400	0
207	20240802	160400	13792430	2400	2400	2400	2400	0
208	20240802	160300	13792430	2400	2400	2400	2400	0
209	20240802	160200	13792430	2400	2400	2400	2400	0
210	20240802	160100	13792430	2400	2400	2400	2400	0
211	20240802	160000	13792430	2400	2400	2400	2400	0
212	20240802	155900	13792430	2400	2400	2400	2400	202
213	20240802	155800	13792430	2400	2400	2400	2400	0
214	20240802	155700	13792430	2400	2400	2400	2400	0
215	20240802	155600	13792430	2400	2400	2400	2400	0
216	20240802	155500	13792430	2400	2400	2400	2400	0
217	20240802	155400	13792430	2400	2400	2400	2400	0
218	20240802	155300	13792430	2400	2400	2400	2400	0
219	20240802	155200	13792430	2400	2400	2400	2400	0
220	20240802	155100	13792430	2400	2400	2400	2400	0
221	20240802	155000	13792430	2400	2400	2400	2400	0
222	20240802	154900	13792430	2400	2400	2400	2400	0
223	20240802	154800	13792430	2400	2400	2400	2400	0
224	20240802	154700	13792430	2400	2400	2400	2400	0
225	20240802	154600	13792430	2400	2400	2400	2400	0
226	20240802	154500	13792430	2400	2400	2400	2400	0
227	20240802	154400	13792430	2400	2400	2400	2400	0
228	20240802	154300	13792430	2400	2400	2400	2400	0
229	20240802	154200	13792430	2400	2400	2400	2400	0
230	20240802	154100	13792430	2400	2400	2400	2400	0
231	20240802	154000	13792430	2400	2400	2400	2400	0
232	20240802	153900	13792430	2400	2400	2400	2400	0
233	20240802	153800	13792430	2400	2400	2400	2400	0
234	20240802	153700	13792430	2400	2400	2400	2400	0
235	20240802	153600	13792430	2400	2400	2400	2400	0
236	20240802	153500	13792430	2400	2400	2400	2400	0
237	20240802	153400	13792430	2400	2400	2400	2400	0
238	20240802	153300	13792430	2400	2400	2400	2400	0
239	20240802	153200	13792430	2400	2400	2400	2400	0
240	20240802	153100	13792430	2400	2400	2400	2400	0
241	20240802	153000	13792430	2400	2400	2400	2400	202
242	20240802	152900	13307630	2410	2410	2410	2410	0
243	20240802	152800	13307630	2410	2410	2410	2410	0
244	20240802	152700	13307630	2410	2410	2410	2410	0
245	20240802	152600	13307630	2410	2410	2410	2410	0
246	20240802	152500	13307630	2410	2410	2410	2410	0
247	20240802	152400	13307630	2410	2410	2410	2410	0
248	20240802	152300	13307630	2410	2410	2410	2410	0
249	20240802	152200	13307630	2410	2410	2410	2410	0
250	20240802	152100	13307630	2410	2410	2410	2410	0
251	20240802	152000	13307630	2410	2410	2410	2410	0
252	20240802	151900	13307630	2410	2410	2410	2410	22
253	20240802	151800	13254610	2425	2425	2425	2425	0
254	20240802	151700	13254610	2425	2425	2425	2425	0
255	20240802	151600	13254610	2425	2425	2425	2425	0
256	20240802	151500	13254610	2425	2425	2425	2425	3
257	20240802	151400	13247335	2425	2425	2425	2425	0
258	20240802	151300	13247335	2425	2425	2425	2425	0
259	20240802	151200	13247335	2425	2425	2425	2425	0
260	20240802	151100	13247335	2425	2425	2425	2425	0
261	20240802	151000	13247335	2425	2425	2425	2425	0
262	20240802	150900	13247335	2425	2425	2425	2425	0
263	20240802	150800	13247335	2425	2425	2425	2425	0
264	20240802	150700	13247335	2425	2425	2425	2425	0
265	20240802	150600	13247335	2425	2425	2425	2425	0
266	20240802	150500	13247335	2425	2425	2425	2425	0
267	20240802	150400	13247335	2425	2425	2425	2425	0
268	20240802	150300	13247335	2425	2425	2425	2425	0
269	20240802	150200	13247335	2425	2425	2425	2425	0
270	20240802	150100	13247335	2425	2425	2425	2425	0
271	20240802	150000	13247335	2425	2425	2425	2425	0
272	20240802	145900	13247335	2425	2425	2425	2425	0
273	20240802	145800	13247335	2425	2425	2425	2425	0
274	20240802	145700	13247335	2425	2425	2425	2425	0
275	20240802	145600	13247335	2425	2425	2425	2425	0
276	20240802	145500	13247335	2425	2425	2425	2425	0
277	20240802	145400	13247335	2425	2425	2425	2425	0
278	20240802	145300	13247335	2425	2425	2425	2425	0
279	20240802	145200	13247335	2425	2425	2425	2425	0
280	20240802	145100	13247335	2425	2425	2425	2425	1
281	20240802	145000	13244910	2430	2430	2430	2430	0
282	20240802	144900	13244910	2430	2410	2430	2410	81
283	20240802	144800	13048260	2400	2400	2400	2400	0
284	20240802	144700	13048260	2400	2400	2400	2400	0
285	20240802	144600	13048260	2400	2400	2400	2400	0
286	20240802	144500	13048260	2400	2400	2400	2400	0
287	20240802	144400	13048260	2400	2400	2400	2400	50
288	20240802	144300	12928260	2400	2405	2405	2400	105
289	20240802	144200	12676235	2405	2405	2405	2405	0
290	20240802	144100	12676235	2405	2405	2405	2405	0
291	20240802	144000	12676235	2405	2405	2405	2405	0
292	20240802	143900	12676235	2405	2405	2405	2405	30
293	20240802	143800	12604085	2410	2410	2410	2410	0
294	20240802	143700	12604085	2410	2410	2410	2410	0
295	20240802	143600	12604085	2410	2410	2410	2410	0
296	20240802	143500	12604085	2410	2410	2410	2410	0
297	20240802	143400	12604085	2410	2410	2410	2410	0
298	20240802	143300	12604085	2410	2410	2410	2410	0
299	20240802	143200	12604085	2410	2410	2410	2410	0
300	20240802	143100	12604085	2410	2410	2410	2410	0
301	20240802	143000	12604085	2410	2410	2410	2410	0
302	20240802	142900	12604085	2410	2410	2410	2410	0
303	20240802	142800	12604085	2410	2410	2410	2410	0
304	20240802	142700	12604085	2410	2410	2410	2410	37
305	20240802	142600	12514915	2405	2405	2405	2405	0
306	20240802	142500	12514915	2405	2405	2405	2405	0
307	20240802	142400	12514915	2405	2405	2405	2405	0
308	20240802	142300	12514915	2405	2405	2405	2405	0
309	20240802	142200	12514915	2405	2405	2405	2405	0
310	20240802	142100	12514915	2405	2405	2405	2405	0
311	20240802	142000	12514915	2405	2405	2405	2405	0
312	20240802	141900	12514915	2405	2405	2405	2405	0
313	20240802	141800	12514915	2405	2405	2405	2405	0
314	20240802	141700	12514915	2405	2405	2405	2405	0
315	20240802	141600	12514915	2405	2405	2405	2405	0
316	20240802	141500	12514915	2405	2405	2405	2405	0
317	20240802	141400	12514915	2405	2405	2405	2405	0
318	20240802	141300	12514915	2405	2405	2405	2405	0
319	20240802	141200	12514915	2405	2405	2405	2405	0
320	20240802	141100	12514915	2405	2405	2405	2405	0
321	20240802	141000	12514915	2405	2405	2405	2405	0
322	20240802	140900	12514915	2405	2405	2405	2405	0
323	20240802	140800	12514915	2405	2405	2405	2405	0
324	20240802	140700	12514915	2405	2405	2405	2405	30
325	20240802	140600	12442765	2410	2410	2410	2410	0
326	20240802	140500	12442765	2410	2410	2410	2410	0
327	20240802	140400	12442765	2410	2410	2410	2410	0
328	20240802	140300	12442765	2410	2410	2410	2410	0
329	20240802	140200	12442765	2410	2410	2410	2410	0
330	20240802	140100	12442765	2410	2410	2410	2410	0
331	20240802	140000	12442765	2410	2410	2410	2410	8
332	20240802	135900	12423485	2410	2410	2410	2410	0
333	20240802	135800	12423485	2410	2410	2410	2410	0
334	20240802	135700	12423485	2410	2410	2410	2410	0
335	20240802	135600	12423485	2410	2410	2410	2410	0
336	20240802	135500	12423485	2410	2410	2410	2410	0
337	20240802	135400	12423485	2410	2410	2410	2410	0
338	20240802	135300	12423485	2410	2410	2410	2410	0
339	20240802	135200	12423485	2410	2410	2410	2410	0
340	20240802	135100	12423485	2410	2410	2410	2410	0
341	20240802	135000	12423485	2410	2410	2410	2410	0
342	20240802	134900	12423485	2410	2410	2410	2410	0
343	20240802	134800	12423485	2410	2410	2410	2410	0
344	20240802	134700	12423485	2410	2410	2410	2410	0
345	20240802	134600	12423485	2410	2410	2410	2410	0
346	20240802	134500	12423485	2410	2410	2410	2410	0
347	20240802	134400	12423485	2410	2410	2410	2410	91
348	20240802	134300	12204175	2410	2410	2410	2410	0
349	20240802	134200	12204175	2410	2410	2410	2410	0
350	20240802	134100	12204175	2410	2410	2410	2410	0
351	20240802	134000	12204175	2410	2410	2410	2410	0
352	20240802	133900	12204175	2410	2410	2410	2410	0
353	20240802	133800	12204175	2410	2410	2410	2410	0
354	20240802	133700	12204175	2410	2410	2410	2410	0
355	20240802	133600	12204175	2410	2410	2410	2410	0
356	20240802	133500	12204175	2410	2410	2410	2410	0
357	20240802	133400	12204175	2410	2410	2410	2410	5
358	20240802	133300	12192125	2410	2410	2410	2410	0
359	20240802	133200	12192125	2410	2410	2410	2410	1
360	20240802	133100	12189715	2400	2410	2410	2400	9
361	20240802	133000	12168105	2410	2410	2410	2410	0
362	20240802	132900	12168105	2410	2410	2410	2410	0
363	20240802	132800	12168105	2410	2410	2410	2410	0
364	20240802	132700	12168105	2410	2410	2410	2410	0
365	20240802	132600	12168105	2410	2410	2410	2410	0
366	20240802	132500	12168105	2410	2410	2410	2410	0
367	20240802	132400	12168105	2410	2410	2410	2410	0
368	20240802	132300	12168105	2410	2410	2410	2410	0
369	20240802	132200	12168105	2410	2410	2410	2410	400
370	20240802	132100	11204105	2410	2410	2410	2410	0
371	20240802	132000	11204105	2410	2410	2410	2410	0
372	20240802	131900	11204105	2410	2410	2410	2410	0
373	20240802	131800	11204105	2410	2410	2410	2410	0
374	20240802	131700	11204105	2410	2410	2410	2410	0
375	20240802	131600	11204105	2410	2410	2410	2410	0
376	20240802	131500	11204105	2410	2410	2410	2410	0
377	20240802	131400	11204105	2410	2410	2410	2410	0
378	20240802	131300	11204105	2410	2410	2410	2410	1
379	20240802	131200	11201695	2410	2410	2410	2410	0
380	20240802	131100	11201695	2410	2410	2410	2410	0
381	20240802	131000	11201695	2410	2410	2410	2410	0
382	20240802	130900	11201695	2410	2410	2410	2410	0
383	20240802	130800	11201695	2410	2410	2410	2410	0
384	20240802	130700	11201695	2410	2410	2410	2410	0
385	20240802	130600	11201695	2410	2410	2410	2410	0
386	20240802	130500	11201695	2410	2410	2410	2410	0
387	20240802	130400	11201695	2410	2410	2410	2410	0
388	20240802	130300	11201695	2410	2410	2410	2410	0
389	20240802	130200	11201695	2410	2410	2410	2410	0
390	20240802	130100	11201695	2410	2410	2410	2410	0
391	20240802	130000	11201695	2410	2410	2410	2410	0
392	20240802	125900	11201695	2410	2410	2410	2410	0
393	20240802	125800	11201695	2410	2410	2410	2410	0
394	20240802	125700	11201695	2410	2410	2410	2410	0
395	20240802	125600	11201695	2410	2410	2410	2410	0
396	20240802	125500	11201695	2410	2410	2410	2410	0
397	20240802	125400	11201695	2410	2410	2410	2410	0
398	20240802	125300	11201695	2410	2410	2410	2410	0
399	20240802	125200	11201695	2410	2410	2410	2410	0
400	20240802	125100	11201695	2410	2410	2410	2410	1
401	20240802	125000	11199285	2410	2410	2410	2410	35
402	20240802	124900	11114935	2410	2410	2410	2410	0
403	20240802	124800	11114935	2410	2410	2410	2410	2
404	20240802	124700	11110115	2400	2400	2400	2400	0
405	20240802	124600	11110115	2400	2400	2400	2400	0
406	20240802	124500	11110115	2400	2400	2400	2400	0
407	20240802	124400	11110115	2400	2400	2400	2400	0
408	20240802	124300	11110115	2400	2400	2400	2400	0
409	20240802	124200	11110115	2400	2400	2400	2400	0
410	20240802	124100	11110115	2400	2400	2400	2400	0
411	20240802	124000	11110115	2400	2400	2400	2400	0
412	20240802	123900	11110115	2400	2400	2400	2400	0
413	20240802	123800	11110115	2400	2400	2400	2400	0
414	20240802	123700	11110115	2400	2400	2400	2400	0
415	20240802	123600	11110115	2400	2400	2400	2400	0
416	20240802	123500	11110115	2400	2400	2400	2400	0
417	20240802	123400	11110115	2400	2400	2400	2400	0
418	20240802	123300	11110115	2400	2400	2400	2400	0
419	20240802	123200	11110115	2400	2400	2400	2400	0
420	20240802	123100	11110115	2400	2400	2400	2400	0
421	20240802	123000	11110115	2400	2400	2400	2400	0
422	20240802	122900	11110115	2400	2400	2400	2400	0
423	20240802	122800	11110115	2400	2405	2405	2400	131
424	20240802	122700	10795430	2410	2410	2410	2410	0
425	20240802	122600	10795430	2410	2410	2410	2410	0
426	20240802	122500	10795430	2410	2410	2410	2410	0
427	20240802	122400	10795430	2410	2410	2410	2410	0
428	20240802	122300	10795430	2410	2410	2410	2410	0
429	20240802	122200	10795430	2410	2410	2410	2410	10
430	20240802	122100	10771330	2410	2410	2410	2410	0
431	20240802	122000	10771330	2410	2410	2410	2410	0
432	20240802	121900	10771330	2410	2410	2410	2410	0
433	20240802	121800	10771330	2410	2410	2410	2410	0
434	20240802	121700	10771330	2410	2410	2410	2410	0
435	20240802	121600	10771330	2410	2410	2410	2410	0
436	20240802	121500	10771330	2410	2410	2410	2410	0
437	20240802	121400	10771330	2410	2410	2410	2410	0
438	20240802	121300	10771330	2410	2410	2410	2410	0
439	20240802	121200	10771330	2410	2410	2410	2410	0
440	20240802	121100	10771330	2410	2410	2410	2410	0
441	20240802	121000	10771330	2410	2410	2410	2410	0
442	20240802	120900	10771330	2410	2410	2410	2410	1
443	20240802	120800	10768920	2405	2405	2405	2405	0
444	20240802	120700	10768920	2405	2405	2405	2405	0
445	20240802	120600	10768920	2405	2405	2405	2405	0
446	20240802	120500	10768920	2405	2405	2405	2405	0
447	20240802	120400	10768920	2405	2405	2405	2405	0
448	20240802	120300	10768920	2405	2405	2405	2405	10
449	20240802	120200	10744870	2405	2405	2405	2405	0
450	20240802	120100	10744870	2405	2405	2405	2405	0
451	20240802	120000	10744870	2405	2405	2405	2405	0
452	20240802	115900	10744870	2405	2405	2405	2405	0
453	20240802	115800	10744870	2405	2405	2405	2405	0
454	20240802	115700	10744870	2405	2405	2405	2405	0
455	20240802	115600	10744870	2405	2405	2405	2405	0
456	20240802	115500	10744870	2405	2405	2405	2405	0
457	20240802	115400	10744870	2405	2405	2405	2405	160
458	20240802	115300	10360070	2405	2405	2405	2405	0
459	20240802	115200	10360070	2405	2405	2405	2405	0
460	20240802	115100	10360070	2405	2405	2405	2405	1
461	20240802	115000	10357665	2410	2410	2410	2410	40
462	20240802	114900	10261265	2410	2410	2410	2410	0
463	20240802	114800	10261265	2410	2410	2410	2410	0
464	20240802	114700	10261265	2410	2410	2410	2410	0
465	20240802	114600	10261265	2410	2410	2410	2410	22
466	20240802	114500	10208245	2410	2415	2415	2410	79
467	20240802	114400	10017850	2415	2415	2415	2415	1010
468	20240802	114300	7578700	2420	2420	2420	2420	0
469	20240802	114200	7578700	2420	2420	2420	2420	0
470	20240802	114100	7578700	2420	2420	2420	2420	0
471	20240802	114000	7578700	2420	2420	2420	2420	1
472	20240802	113900	7576280	2430	2430	2430	2430	0
473	20240802	113800	7576280	2430	2430	2430	2430	0
474	20240802	113700	7576280	2430	2430	2430	2430	0
475	20240802	113600	7576280	2430	2430	2430	2430	0
476	20240802	113500	7576280	2430	2430	2430	2430	0
477	20240802	113400	7576280	2430	2430	2430	2430	0
478	20240802	113300	7576280	2430	2430	2430	2430	0
479	20240802	113200	7576280	2430	2430	2430	2430	10
480	20240802	113100	7551980	2430	2430	2430	2430	0
481	20240802	113000	7551980	2430	2430	2430	2430	0
482	20240802	112900	7551980	2430	2430	2430	2430	0
483	20240802	112800	7551980	2430	2430	2430	2430	0
484	20240802	112700	7551980	2430	2430	2430	2430	0
485	20240802	112600	7551980	2430	2430	2430	2430	0
486	20240802	112500	7551980	2430	2430	2430	2430	0
487	20240802	112400	7551980	2430	2430	2430	2430	11
488	20240802	112300	7525250	2435	2435	2435	2435	1
489	20240802	112200	7522815	2435	2435	2435	2435	0
490	20240802	112100	7522815	2435	2435	2435	2435	0
491	20240802	112000	7522815	2435	2430	2435	2430	102
492	20240802	111900	7274945	2435	2435	2435	2435	0
493	20240802	111800	7274945	2435	2435	2435	2435	0
494	20240802	111700	7274945	2435	2435	2435	2435	0
495	20240802	111600	7274945	2435	2435	2435	2435	0
496	20240802	111500	7274945	2435	2435	2435	2435	0
497	20240802	111400	7274945	2435	2435	2435	2435	0
498	20240802	111300	7274945	2435	2435	2435	2435	0
499	20240802	111200	7274945	2435	2435	2435	2435	5
500	20240802	111100	7262770	2430	2430	2430	2430	0
501	20240802	111000	7262770	2430	2430	2430	2430	0
502	20240802	110900	7262770	2430	2430	2430	2430	0
503	20240802	110800	7262770	2430	2430	2430	2430	0
504	20240802	110700	7262770	2430	2430	2430	2430	89
505	20240802	110600	7046500	2420	2420	2420	2420	0
506	20240802	110500	7046500	2420	2420	2420	2420	0
507	20240802	110400	7046500	2420	2420	2420	2420	0
508	20240802	110300	7046500	2420	2420	2420	2420	0
509	20240802	110200	7046500	2420	2420	2420	2420	0
510	20240802	110100	7046500	2420	2420	2420	2420	0
511	20240802	110000	7046500	2420	2420	2420	2420	0
512	20240802	105900	7046500	2420	2420	2420	2420	0
513	20240802	105800	7046500	2420	2420	2420	2420	0
514	20240802	105700	7046500	2420	2420	2420	2420	0
515	20240802	105600	7046500	2420	2420	2420	2420	0
516	20240802	105500	7046500	2420	2420	2420	2420	0
517	20240802	105400	7046500	2420	2420	2420	2420	0
518	20240802	105300	7046500	2420	2420	2420	2420	0
519	20240802	105200	7046500	2420	2420	2420	2420	0
520	20240802	105100	7046500	2420	2420	2420	2420	0
521	20240802	105000	7046500	2420	2420	2420	2420	0
522	20240802	104900	7046500	2420	2420	2420	2420	0
523	20240802	104800	7046500	2420	2420	2420	2420	0
524	20240802	104700	7046500	2420	2420	2420	2420	0
525	20240802	104600	7046500	2420	2420	2420	2420	0
526	20240802	104500	7046500	2420	2420	2420	2420	0
527	20240802	104400	7046500	2420	2420	2420	2420	0
528	20240802	104300	7046500	2420	2420	2420	2420	0
529	20240802	104200	7046500	2420	2420	2420	2420	0
530	20240802	104100	7046500	2420	2420	2420	2420	0
531	20240802	104000	7046500	2420	2420	2420	2420	0
532	20240802	103900	7046500	2420	2420	2420	2420	88
533	20240802	103800	6833540	2420	2420	2420	2420	2
534	20240802	103700	6828700	2415	2415	2415	2415	0
535	20240802	103600	6828700	2415	2415	2415	2415	0
536	20240802	103500	6828700	2415	2415	2415	2415	0
537	20240802	103400	6828700	2415	2415	2415	2415	0
538	20240802	103300	6828700	2415	2415	2415	2415	0
539	20240802	103200	6828700	2415	2415	2415	2415	0
540	20240802	103100	6828700	2415	2415	2415	2415	0
541	20240802	103000	6828700	2415	2415	2415	2415	0
542	20240802	102900	6828700	2415	2415	2415	2415	0
543	20240802	102800	6828700	2415	2415	2415	2415	0
544	20240802	102700	6828700	2415	2415	2415	2415	0
545	20240802	102600	6828700	2415	2415	2415	2415	0
546	20240802	102500	6828700	2415	2415	2415	2415	0
547	20240802	102400	6828700	2415	2415	2415	2415	0
548	20240802	102300	6828700	2415	2415	2415	2415	0
549	20240802	102200	6828700	2415	2415	2415	2415	0
550	20240802	102100	6828700	2415	2415	2415	2415	0
551	20240802	102000	6828700	2415	2415	2415	2415	0
552	20240802	101900	6828700	2415	2415	2415	2415	0
553	20240802	101800	6828700	2415	2415	2415	2415	0
554	20240802	101700	6828700	2415	2415	2415	2415	0
555	20240802	101600	6828700	2415	2415	2415	2415	0
556	20240802	101500	6828700	2415	2415	2415	2415	0
557	20240802	101400	6828700	2415	2415	2415	2415	0
558	20240802	101300	6828700	2415	2415	2415	2415	0
559	20240802	101200	6828700	2415	2415	2415	2415	0
560	20240802	101100	6828700	2415	2415	2415	2415	0
561	20240802	101000	6828700	2415	2415	2415	2415	0
562	20240802	100900	6828700	2415	2415	2415	2415	0
563	20240802	100800	6828700	2415	2415	2415	2415	0
564	20240802	100700	6828700	2415	2415	2415	2415	0
565	20240802	100600	6828700	2415	2415	2415	2415	0
566	20240802	100500	6828700	2415	2415	2415	2415	0
567	20240802	100400	6828700	2415	2415	2415	2415	0
568	20240802	100300	6828700	2415	2415	2415	2415	0
569	20240802	100200	6828700	2415	2415	2415	2415	0
570	20240802	100100	6828700	2415	2420	2420	2415	17
571	20240802	100000	6787595	2430	2430	2430	2430	0
572	20240802	095900	6787595	2430	2430	2430	2430	0
573	20240802	095800	6787595	2430	2430	2430	2430	0
574	20240802	095700	6787595	2430	2430	2430	2430	0
575	20240802	095600	6787595	2430	2430	2430	2430	0
576	20240802	095500	6787595	2430	2430	2430	2430	0
577	20240802	095400	6787595	2430	2430	2430	2430	0
578	20240802	095300	6787595	2430	2430	2430	2430	0
579	20240802	095200	6787595	2430	2430	2430	2430	0
580	20240802	095100	6787595	2430	2430	2430	2430	0
581	20240802	095000	6787595	2430	2430	2430	2430	0
582	20240802	094900	6787595	2430	2430	2430	2430	0
583	20240802	094800	6787595	2430	2430	2430	2430	0
584	20240802	094700	6787595	2430	2430	2430	2430	0
585	20240802	094600	6787595	2430	2420	2430	2420	61
586	20240802	094500	6639865	2420	2415	2420	2415	10
587	20240802	094400	6615710	2420	2420	2420	2420	0
588	20240802	094300	6615710	2420	2420	2420	2420	0
589	20240802	094200	6615710	2420	2420	2420	2420	0
590	20240802	094100	6615710	2420	2420	2420	2420	0
591	20240802	094000	6615710	2420	2420	2420	2420	0
592	20240802	093900	6615710	2420	2420	2420	2420	1
593	20240802	093800	6613290	2425	2425	2425	2425	0
594	20240802	093700	6613290	2425	2425	2425	2425	0
595	20240802	093600	6613290	2425	2425	2425	2425	0
596	20240802	093500	6613290	2425	2425	2425	2425	0
597	20240802	093400	6613290	2425	2425	2425	2425	0
598	20240802	093300	6613290	2425	2425	2425	2425	0
599	20240802	093200	6613290	2425	2425	2425	2425	1
600	20240802	093100	6610865	2410	2410	2410	2410	137
601	20240802	093000	6280695	2415	2415	2415	2415	0
602	20240802	092900	6280695	2415	2415	2415	2415	0
603	20240802	092800	6280695	2415	2415	2415	2415	0
604	20240802	092700	6280695	2415	2415	2415	2415	0
605	20240802	092600	6280695	2415	2415	2415	2415	0
606	20240802	092500	6280695	2415	2415	2415	2415	0
607	20240802	092400	6280695	2415	2415	2415	2415	0
608	20240802	092300	6280695	2415	2415	2415	2415	0
609	20240802	092200	6280695	2415	2415	2415	2415	20
610	20240802	092100	6232395	2435	2435	2435	2435	0
611	20240802	092000	6232395	2435	2435	2435	2435	0
612	20240802	091900	6232395	2435	2435	2435	2435	0
613	20240802	091800	6232395	2435	2435	2435	2435	0
614	20240802	091700	6232395	2435	2435	2435	2435	0
615	20240802	091600	6232395	2435	2435	2435	2435	0
616	20240802	091500	6232395	2435	2435	2435	2435	0
617	20240802	091400	6232395	2435	2435	2435	2435	0
618	20240802	091300	6232395	2435	2435	2435	2435	0
619	20240802	091200	6232395	2435	2435	2435	2435	0
620	20240802	091100	6232395	2435	2435	2435	2435	74
621	20240802	091000	6052205	2435	2420	2435	2420	2126
622	20240802	090900	885145	2420	2420	2420	2420	81
623	20240802	090800	689125	2415	2415	2415	2415	0
624	20240802	090700	689125	2415	2430	2430	2415	159
625	20240802	090600	304345	2430	2430	2430	2430	0
626	20240802	090500	304345	2430	2430	2430	2430	0
627	20240802	090400	304345	2430	2430	2430	2430	0
628	20240802	090300	304345	2430	2430	2430	2430	0
629	20240802	090200	304345	2430	2430	2430	2430	0
630	20240802	090100	304345	2430	2430	2430	2430	6
631	20240802	090000	289765	2435	2435	2435	2435	119