KissMeData/408920/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212300	52598105	2295	2295	2295	2295	53
3	20240802	212200	52598105	2295	2295	2295	2295	0
4	20240802	212100	52598105	2295	2295	2295	2295	0
5	20240802	212000	52598105	2295	2295	2295	2295	0
6	20240802	211900	52598105	2295	2295	2295	2295	0
7	20240802	211800	52598105	2295	2295	2295	2295	0
8	20240802	211700	52598105	2295	2295	2295	2295	0
9	20240802	211600	52598105	2295	2295	2295	2295	0
10	20240802	211500	52598105	2295	2295	2295	2295	0
11	20240802	211400	52598105	2295	2295	2295	2295	0
12	20240802	211300	52598105	2295	2295	2295	2295	0
13	20240802	211200	52598105	2295	2295	2295	2295	0
14	20240802	211100	52598105	2295	2295	2295	2295	0
15	20240802	211000	52598105	2295	2295	2295	2295	0
16	20240802	210900	52598105	2295	2295	2295	2295	0
17	20240802	210800	52598105	2295	2295	2295	2295	0
18	20240802	210700	52598105	2295	2295	2295	2295	0
19	20240802	210600	52598105	2295	2295	2295	2295	0
20	20240802	210500	52598105	2295	2295	2295	2295	0
21	20240802	210400	52598105	2295	2295	2295	2295	0
22	20240802	210300	52598105	2295	2295	2295	2295	0
23	20240802	210200	52598105	2295	2295	2295	2295	0
24	20240802	210100	52598105	2295	2295	2295	2295	0
25	20240802	210000	52598105	2295	2295	2295	2295	0
26	20240802	205900	52598105	2295	2295	2295	2295	0
27	20240802	205800	52598105	2295	2295	2295	2295	0
28	20240802	205700	52598105	2295	2295	2295	2295	0
29	20240802	205600	52598105	2295	2295	2295	2295	0
30	20240802	205500	52598105	2295	2295	2295	2295	0
31	20240802	205400	52598105	2295	2295	2295	2295	0
32	20240802	205300	52598105	2295	2295	2295	2295	53
33	20240802	205200	52598105	2295	2295	2295	2295	0
34	20240802	205100	52598105	2295	2295	2295	2295	0
35	20240802	205000	52598105	2295	2295	2295	2295	0
36	20240802	204900	52598105	2295	2295	2295	2295	0
37	20240802	204800	52598105	2295	2295	2295	2295	0
38	20240802	204700	52598105	2295	2295	2295	2295	0
39	20240802	204600	52598105	2295	2295	2295	2295	0
40	20240802	204500	52598105	2295	2295	2295	2295	0
41	20240802	204400	52598105	2295	2295	2295	2295	0
42	20240802	204300	52598105	2295	2295	2295	2295	0
43	20240802	204200	52598105	2295	2295	2295	2295	0
44	20240802	204100	52598105	2295	2295	2295	2295	0
45	20240802	204000	52598105	2295	2295	2295	2295	0
46	20240802	203900	52598105	2295	2295	2295	2295	0
47	20240802	203800	52598105	2295	2295	2295	2295	0
48	20240802	203700	52598105	2295	2295	2295	2295	0
49	20240802	203600	52598105	2295	2295	2295	2295	0
50	20240802	203500	52598105	2295	2295	2295	2295	0
51	20240802	203400	52598105	2295	2295	2295	2295	0
52	20240802	203300	52598105	2295	2295	2295	2295	0
53	20240802	203200	52598105	2295	2295	2295	2295	0
54	20240802	203100	52598105	2295	2295	2295	2295	0
55	20240802	203000	52598105	2295	2295	2295	2295	0
56	20240802	202900	52598105	2295	2295	2295	2295	0
57	20240802	202800	52598105	2295	2295	2295	2295	0
58	20240802	202700	52598105	2295	2295	2295	2295	0
59	20240802	202600	52598105	2295	2295	2295	2295	0
60	20240802	202500	52598105	2295	2295	2295	2295	0
61	20240802	202400	52598105	2295	2295	2295	2295	0
62	20240802	202300	52598105	2295	2295	2295	2295	53
63	20240802	202200	52598105	2295	2295	2295	2295	0
64	20240802	202100	52598105	2295	2295	2295	2295	0
65	20240802	202000	52598105	2295	2295	2295	2295	0
66	20240802	201900	52598105	2295	2295	2295	2295	0
67	20240802	201800	52598105	2295	2295	2295	2295	0
68	20240802	201700	52598105	2295	2295	2295	2295	0
69	20240802	201600	52598105	2295	2295	2295	2295	0
70	20240802	201500	52598105	2295	2295	2295	2295	0
71	20240802	201400	52598105	2295	2295	2295	2295	0
72	20240802	201300	52598105	2295	2295	2295	2295	0
73	20240802	201200	52598105	2295	2295	2295	2295	0
74	20240802	201100	52598105	2295	2295	2295	2295	0
75	20240802	201000	52598105	2295	2295	2295	2295	0
76	20240802	200900	52598105	2295	2295	2295	2295	0
77	20240802	200800	52598105	2295	2295	2295	2295	0
78	20240802	200700	52598105	2295	2295	2295	2295	0
79	20240802	200600	52598105	2295	2295	2295	2295	0
80	20240802	200500	52598105	2295	2295	2295	2295	0
81	20240802	200400	52598105	2295	2295	2295	2295	0
82	20240802	200300	52598105	2295	2295	2295	2295	0
83	20240802	200200	52598105	2295	2295	2295	2295	0
84	20240802	200100	52598105	2295	2295	2295	2295	0
85	20240802	200000	52598105	2295	2295	2295	2295	0
86	20240802	195900	52598105	2295	2295	2295	2295	0
87	20240802	195800	52598105	2295	2295	2295	2295	0
88	20240802	195700	52598105	2295	2295	2295	2295	0
89	20240802	195600	52598105	2295	2295	2295	2295	0
90	20240802	195500	52598105	2295	2295	2295	2295	0
91	20240802	195400	52598105	2295	2295	2295	2295	0
92	20240802	195300	52598105	2295	2295	2295	2295	53
93	20240802	195200	52598105	2295	2295	2295	2295	0
94	20240802	195100	52598105	2295	2295	2295	2295	0
95	20240802	195000	52598105	2295	2295	2295	2295	0
96	20240802	194900	52598105	2295	2295	2295	2295	0
97	20240802	194800	52598105	2295	2295	2295	2295	0
98	20240802	194700	52598105	2295	2295	2295	2295	0
99	20240802	194600	52598105	2295	2295	2295	2295	0
100	20240802	194500	52598105	2295	2295	2295	2295	0
101	20240802	194400	52598105	2295	2295	2295	2295	0
102	20240802	194300	52598105	2295	2295	2295	2295	0
103	20240802	194200	52598105	2295	2295	2295	2295	0
104	20240802	194100	52598105	2295	2295	2295	2295	0
105	20240802	194000	52598105	2295	2295	2295	2295	0
106	20240802	193900	52598105	2295	2295	2295	2295	0
107	20240802	193800	52598105	2295	2295	2295	2295	0
108	20240802	193700	52598105	2295	2295	2295	2295	0
109	20240802	193600	52598105	2295	2295	2295	2295	0
110	20240802	193500	52598105	2295	2295	2295	2295	0
111	20240802	193400	52598105	2295	2295	2295	2295	0
112	20240802	193300	52598105	2295	2295	2295	2295	0
113	20240802	193200	52598105	2295	2295	2295	2295	0
114	20240802	193100	52598105	2295	2295	2295	2295	0
115	20240802	193000	52598105	2295	2295	2295	2295	0
116	20240802	192900	52598105	2295	2295	2295	2295	0
117	20240802	192800	52598105	2295	2295	2295	2295	0
118	20240802	192700	52598105	2295	2295	2295	2295	0
119	20240802	192600	52598105	2295	2295	2295	2295	0
120	20240802	192500	52598105	2295	2295	2295	2295	0
121	20240802	192400	52598105	2295	2295	2295	2295	0
122	20240802	192300	52598105	2295	2295	2295	2295	53
123	20240802	192200	52598105	2295	2295	2295	2295	0
124	20240802	192100	52598105	2295	2295	2295	2295	0
125	20240802	192000	52598105	2295	2295	2295	2295	0
126	20240802	191900	52598105	2295	2295	2295	2295	0
127	20240802	191800	52598105	2295	2295	2295	2295	0
128	20240802	191700	52598105	2295	2295	2295	2295	0
129	20240802	191600	52598105	2295	2295	2295	2295	0
130	20240802	191500	52598105	2295	2295	2295	2295	0
131	20240802	191400	52598105	2295	2295	2295	2295	0
132	20240802	191300	52598105	2295	2295	2295	2295	0
133	20240802	191200	52598105	2295	2295	2295	2295	0
134	20240802	191100	52598105	2295	2295	2295	2295	0
135	20240802	191000	52598105	2295	2295	2295	2295	0
136	20240802	190900	52598105	2295	2295	2295	2295	0
137	20240802	190800	52598105	2295	2295	2295	2295	0
138	20240802	190700	52598105	2295	2295	2295	2295	0
139	20240802	190600	52598105	2295	2295	2295	2295	0
140	20240802	190500	52598105	2295	2295	2295	2295	0
141	20240802	190400	52598105	2295	2295	2295	2295	0
142	20240802	190300	52598105	2295	2295	2295	2295	0
143	20240802	190200	52598105	2295	2295	2295	2295	0
144	20240802	190100	52598105	2295	2295	2295	2295	0
145	20240802	190000	52598105	2295	2295	2295	2295	0
146	20240802	185900	52598105	2295	2295	2295	2295	0
147	20240802	185800	52598105	2295	2295	2295	2295	0
148	20240802	185700	52598105	2295	2295	2295	2295	0
149	20240802	185600	52598105	2295	2295	2295	2295	0
150	20240802	185500	52598105	2295	2295	2295	2295	0
151	20240802	185400	52598105	2295	2295	2295	2295	0
152	20240802	185300	52598105	2295	2295	2295	2295	53
153	20240802	185200	52598105	2295	2295	2295	2295	0
154	20240802	185100	52598105	2295	2295	2295	2295	0
155	20240802	185000	52598105	2295	2295	2295	2295	0
156	20240802	184900	52598105	2295	2295	2295	2295	0
157	20240802	184800	52598105	2295	2295	2295	2295	0
158	20240802	184700	52598105	2295	2295	2295	2295	0
159	20240802	184600	52598105	2295	2295	2295	2295	0
160	20240802	184500	52598105	2295	2295	2295	2295	0
161	20240802	184400	52598105	2295	2295	2295	2295	0
162	20240802	184300	52598105	2295	2295	2295	2295	0
163	20240802	184200	52598105	2295	2295	2295	2295	0
164	20240802	184100	52598105	2295	2295	2295	2295	0
165	20240802	184000	52598105	2295	2295	2295	2295	0
166	20240802	183900	52598105	2295	2295	2295	2295	0
167	20240802	183800	52598105	2295	2295	2295	2295	0
168	20240802	183700	52598105	2295	2295	2295	2295	0
169	20240802	183600	52598105	2295	2295	2295	2295	0
170	20240802	183500	52598105	2295	2295	2295	2295	0
171	20240802	183400	52598105	2295	2295	2295	2295	0
172	20240802	183300	52598105	2295	2295	2295	2295	0
173	20240802	183200	52598105	2295	2295	2295	2295	0
174	20240802	183100	52598105	2295	2295	2295	2295	0
175	20240802	183000	52598105	2295	2295	2295	2295	0
176	20240802	182900	52598105	2295	2295	2295	2295	0
177	20240802	182800	52598105	2295	2295	2295	2295	0
178	20240802	182700	52598105	2295	2295	2295	2295	0
179	20240802	182600	52598105	2295	2295	2295	2295	0
180	20240802	182500	52598105	2295	2295	2295	2295	0
181	20240802	182400	52598105	2295	2295	2295	2295	0
182	20240802	182300	52598105	2295	2295	2295	2295	53
183	20240802	182200	52598105	2295	2295	2295	2295	0
184	20240802	182100	52598105	2295	2295	2295	2295	0
185	20240802	182000	52598105	2295	2295	2295	2295	0
186	20240802	181900	52598105	2295	2295	2295	2295	0
187	20240802	181800	52598105	2295	2295	2295	2295	0
188	20240802	181700	52598105	2295	2295	2295	2295	0
189	20240802	181600	52598105	2295	2295	2295	2295	0
190	20240802	181500	52598105	2295	2295	2295	2295	0
191	20240802	181400	52598105	2295	2295	2295	2295	0
192	20240802	181300	52598105	2295	2295	2295	2295	0
193	20240802	181200	52598105	2295	2295	2295	2295	0
194	20240802	181100	52598105	2295	2295	2295	2295	0
195	20240802	181000	52598105	2295	2295	2295	2295	0
196	20240802	180900	52598105	2295	2295	2295	2295	0
197	20240802	180800	52598105	2295	2295	2295	2295	0
198	20240802	180700	52598105	2295	2295	2295	2295	0
199	20240802	180600	52598105	2295	2295	2295	2295	0
200	20240802	180500	52598105	2295	2295	2295	2295	0
201	20240802	180400	52598105	2295	2295	2295	2295	0
202	20240802	180300	52598105	2295	2295	2295	2295	0
203	20240802	180200	52598105	2295	2295	2295	2295	0
204	20240802	180100	52598105	2295	2295	2295	2295	0
205	20240802	180000	52598105	2295	2295	2295	2295	0
206	20240802	175900	52598105	2295	2295	2295	2295	0
207	20240802	175800	52598105	2295	2295	2295	2295	0
208	20240802	175700	52598105	2295	2295	2295	2295	0
209	20240802	175600	52598105	2295	2295	2295	2295	0
210	20240802	175500	52598105	2295	2295	2295	2295	0
211	20240802	175400	52598105	2295	2295	2295	2295	0
212	20240802	175300	52598105	2295	2295	2295	2295	53
213	20240802	175200	52598105	2295	2295	2295	2295	0
214	20240802	175100	52598105	2295	2295	2295	2295	0
215	20240802	175000	52598105	2295	2295	2295	2295	0
216	20240802	174900	52598105	2295	2295	2295	2295	0
217	20240802	174800	52598105	2295	2295	2295	2295	0
218	20240802	174700	52598105	2295	2295	2295	2295	0
219	20240802	174600	52598105	2295	2295	2295	2295	0
220	20240802	174500	52598105	2295	2295	2295	2295	0
221	20240802	174400	52598105	2295	2295	2295	2295	0
222	20240802	174300	52598105	2295	2295	2295	2295	0
223	20240802	174200	52598105	2295	2295	2295	2295	0
224	20240802	174100	52598105	2295	2295	2295	2295	0
225	20240802	174000	52598105	2295	2295	2295	2295	0
226	20240802	173900	52598105	2295	2295	2295	2295	0
227	20240802	173800	52598105	2295	2295	2295	2295	0
228	20240802	173700	52598105	2295	2295	2295	2295	0
229	20240802	173600	52598105	2295	2295	2295	2295	0
230	20240802	173500	52598105	2295	2295	2295	2295	0
231	20240802	173400	52598105	2295	2295	2295	2295	0
232	20240802	173300	52598105	2295	2295	2295	2295	0
233	20240802	173200	52598105	2295	2295	2295	2295	0
234	20240802	173100	52598105	2295	2295	2295	2295	0
235	20240802	173000	52598105	2295	2295	2295	2295	0
236	20240802	172900	52598105	2295	2295	2295	2295	0
237	20240802	172800	52598105	2295	2295	2295	2295	0
238	20240802	172700	52598105	2295	2295	2295	2295	0
239	20240802	172600	52598105	2295	2295	2295	2295	0
240	20240802	172500	52598105	2295	2295	2295	2295	0
241	20240802	172400	52598105	2295	2295	2295	2295	0
242	20240802	172300	52598105	2295	2295	2295	2295	53
243	20240802	172200	52598105	2295	2295	2295	2295	0
244	20240802	172100	52598105	2295	2295	2295	2295	0
245	20240802	172000	52598105	2295	2295	2295	2295	0
246	20240802	171900	52598105	2295	2295	2295	2295	0
247	20240802	171800	52598105	2295	2295	2295	2295	0
248	20240802	171700	52598105	2295	2295	2295	2295	0
249	20240802	171600	52598105	2295	2295	2295	2295	0
250	20240802	171500	52598105	2295	2295	2295	2295	0
251	20240802	171400	52598105	2295	2295	2295	2295	0
252	20240802	171300	52598105	2295	2295	2295	2295	0
253	20240802	171200	52598105	2295	2295	2295	2295	0
254	20240802	171100	52598105	2295	2295	2295	2295	0
255	20240802	171000	52598105	2295	2295	2295	2295	0
256	20240802	170900	52598105	2295	2295	2295	2295	0
257	20240802	170800	52598105	2295	2295	2295	2295	0
258	20240802	170700	52598105	2295	2295	2295	2295	0
259	20240802	170600	52598105	2295	2295	2295	2295	0
260	20240802	170500	52598105	2295	2295	2295	2295	0
261	20240802	170400	52598105	2295	2295	2295	2295	0
262	20240802	170300	52598105	2295	2295	2295	2295	0
263	20240802	170200	52598105	2295	2295	2295	2295	0
264	20240802	170100	52598105	2295	2295	2295	2295	0
265	20240802	170000	52598105	2295	2295	2295	2295	0
266	20240802	165900	52598105	2295	2295	2295	2295	0
267	20240802	165800	52598105	2295	2295	2295	2295	0
268	20240802	165700	52598105	2295	2295	2295	2295	0
269	20240802	165600	52598105	2295	2295	2295	2295	0
270	20240802	165500	52598105	2295	2295	2295	2295	0
271	20240802	165400	52598105	2295	2295	2295	2295	0
272	20240802	165300	52598105	2295	2295	2295	2295	53
273	20240802	165200	52598105	2295	2295	2295	2295	0
274	20240802	165100	52598105	2295	2295	2295	2295	0
275	20240802	165000	52598105	2295	2295	2295	2295	0
276	20240802	164900	52598105	2295	2295	2295	2295	0
277	20240802	164800	52598105	2295	2295	2295	2295	0
278	20240802	164700	52598105	2295	2295	2295	2295	0
279	20240802	164600	52598105	2295	2295	2295	2295	0
280	20240802	164500	52598105	2295	2295	2295	2295	0
281	20240802	164400	52598105	2295	2295	2295	2295	0
282	20240802	164300	52598105	2295	2295	2295	2295	0
283	20240802	164200	52598105	2295	2295	2295	2295	0
284	20240802	164100	52598105	2295	2295	2295	2295	0
285	20240802	164000	52598105	2295	2295	2295	2295	0
286	20240802	163900	52598105	2295	2295	2295	2295	0
287	20240802	163800	52598105	2295	2295	2295	2295	0
288	20240802	163700	52598105	2295	2295	2295	2295	0
289	20240802	163600	52598105	2295	2295	2295	2295	0
290	20240802	163500	52598105	2295	2295	2295	2295	0
291	20240802	163400	52598105	2295	2295	2295	2295	0
292	20240802	163300	52598105	2295	2295	2295	2295	0
293	20240802	163200	52598105	2295	2295	2295	2295	0
294	20240802	163100	52598105	2295	2295	2295	2295	0
295	20240802	163000	52598105	2295	2295	2295	2295	0
296	20240802	162900	52598105	2295	2295	2295	2295	0
297	20240802	162800	52598105	2295	2295	2295	2295	0
298	20240802	162700	52598105	2295	2295	2295	2295	0
299	20240802	162600	52598105	2295	2295	2295	2295	0
300	20240802	162500	52598105	2295	2295	2295	2295	0
301	20240802	162400	52598105	2295	2295	2295	2295	0
302	20240802	162300	52598105	2295	2295	2295	2295	53
303	20240802	162200	52598105	2295	2295	2295	2295	0
304	20240802	162100	52598105	2295	2295	2295	2295	0
305	20240802	162000	52598105	2295	2295	2295	2295	0
306	20240802	161900	52598105	2295	2295	2295	2295	0
307	20240802	161800	52598105	2295	2295	2295	2295	0
308	20240802	161700	52598105	2295	2295	2295	2295	0
309	20240802	161600	52598105	2295	2295	2295	2295	0
310	20240802	161500	52598105	2295	2295	2295	2295	0
311	20240802	161400	52598105	2295	2295	2295	2295	0
312	20240802	161300	52598105	2295	2295	2295	2295	0
313	20240802	161200	52598105	2295	2295	2295	2295	0
314	20240802	161100	52598105	2295	2295	2295	2295	0
315	20240802	161000	52598105	2295	2295	2295	2295	0
316	20240802	160900	52598105	2295	2295	2295	2295	0
317	20240802	160800	52598105	2295	2295	2295	2295	0
318	20240802	160700	52598105	2295	2295	2295	2295	0
319	20240802	160600	52598105	2295	2295	2295	2295	0
320	20240802	160500	52598105	2295	2295	2295	2295	0
321	20240802	160400	52598105	2295	2295	2295	2295	0
322	20240802	160300	52598105	2295	2295	2295	2295	0
323	20240802	160200	52598105	2295	2295	2295	2295	0
324	20240802	160100	52598105	2295	2295	2295	2295	0
325	20240802	160000	52598105	2295	2295	2295	2295	0
326	20240802	155900	52598105	2295	2295	2295	2295	0
327	20240802	155800	52598105	2295	2295	2295	2295	0
328	20240802	155700	52598105	2295	2295	2295	2295	0
329	20240802	155600	52598105	2295	2295	2295	2295	0
330	20240802	155500	52598105	2295	2295	2295	2295	0
331	20240802	155400	52598105	2295	2295	2295	2295	0
332	20240802	155300	52598105	2295	2295	2295	2295	53
333	20240802	155200	52598105	2295	2295	2295	2295	0
334	20240802	155100	52598105	2295	2295	2295	2295	0
335	20240802	155000	52598105	2295	2295	2295	2295	0
336	20240802	154900	52598105	2295	2295	2295	2295	0
337	20240802	154800	52598105	2295	2295	2295	2295	0
338	20240802	154700	52598105	2295	2295	2295	2295	0
339	20240802	154600	52598105	2295	2295	2295	2295	0
340	20240802	154500	52598105	2295	2295	2295	2295	0
341	20240802	154400	52598105	2295	2295	2295	2295	0
342	20240802	154300	52598105	2295	2295	2295	2295	0
343	20240802	154200	52598105	2295	2295	2295	2295	0
344	20240802	154100	52598105	2295	2295	2295	2295	0
345	20240802	154000	52598105	2295	2295	2295	2295	0
346	20240802	153900	52598105	2295	2295	2295	2295	0
347	20240802	153800	52598105	2295	2295	2295	2295	0
348	20240802	153700	52598105	2295	2295	2295	2295	0
349	20240802	153600	52598105	2295	2295	2295	2295	0
350	20240802	153500	52598105	2295	2295	2295	2295	0
351	20240802	153400	52598105	2295	2295	2295	2295	0
352	20240802	153300	52598105	2295	2295	2295	2295	0
353	20240802	153200	52598105	2295	2295	2295	2295	0
354	20240802	153100	52598105	2295	2295	2295	2295	0
355	20240802	153000	52598105	2295	2295	2295	2295	53
356	20240802	152900	52476470	2295	2295	2295	2295	0
357	20240802	152800	52476470	2295	2295	2295	2295	0
358	20240802	152700	52476470	2295	2295	2295	2295	0
359	20240802	152600	52476470	2295	2295	2295	2295	0
360	20240802	152500	52476470	2295	2295	2295	2295	0
361	20240802	152400	52476470	2295	2295	2295	2295	0
362	20240802	152300	52476470	2295	2295	2295	2295	0
363	20240802	152200	52476470	2295	2295	2295	2295	0
364	20240802	152100	52476470	2295	2295	2295	2295	0
365	20240802	152000	52476470	2295	2295	2295	2295	0
366	20240802	151900	52476470	2295	2295	2295	2295	0
367	20240802	151800	52476470	2295	2295	2295	2295	0
368	20240802	151700	52476470	2295	2295	2295	2295	0
369	20240802	151600	52476470	2295	2295	2295	2295	0
370	20240802	151500	52476470	2295	2295	2295	2295	0
371	20240802	151400	52476470	2295	2290	2295	2290	100
372	20240802	151300	52247465	2295	2295	2295	2295	0
373	20240802	151200	52247465	2295	2295	2295	2295	0
374	20240802	151100	52247465	2295	2270	2295	2265	1619
375	20240802	151000	48572050	2275	2270	2275	2270	380
376	20240802	150900	47708500	2275	2275	2275	2275	0
377	20240802	150800	47708500	2275	2275	2275	2275	0
378	20240802	150700	47708500	2275	2275	2275	2275	0
379	20240802	150600	47708500	2275	2275	2275	2275	136
380	20240802	150500	47399100	2275	2275	2275	2275	50
381	20240802	150400	47285350	2295	2295	2295	2295	0
382	20240802	150300	47285350	2295	2295	2295	2295	0
383	20240802	150200	47285350	2295	2295	2295	2295	0
384	20240802	150100	47285350	2295	2295	2295	2295	0
385	20240802	150000	47285350	2295	2295	2295	2295	0
386	20240802	145900	47285350	2295	2295	2295	2295	0
387	20240802	145800	47285350	2295	2295	2295	2295	0
388	20240802	145700	47285350	2295	2295	2295	2295	0
389	20240802	145600	47285350	2295	2280	2295	2275	31
390	20240802	145500	47214780	2300	2300	2300	2300	0
391	20240802	145400	47214780	2300	2300	2300	2300	0
392	20240802	145300	47214780	2300	2300	2300	2300	0
393	20240802	145200	47214780	2300	2300	2300	2300	0
394	20240802	145100	47214780	2300	2280	2300	2280	1372
395	20240802	145000	44072765	2280	2280	2280	2280	3
396	20240802	144900	44065925	2270	2270	2270	2270	0
397	20240802	144800	44065925	2270	2270	2270	2270	0
398	20240802	144700	44065925	2270	2270	2270	2270	103
399	20240802	144600	43832115	2270	2270	2270	2270	0
400	20240802	144500	43832115	2270	2270	2270	2270	1232
401	20240802	144400	41035475	2270	2270	2270	2270	775
402	20240802	144300	39276225	2290	2290	2290	2290	0
403	20240802	144200	39276225	2290	2290	2290	2290	0
404	20240802	144100	39276225	2290	2290	2290	2290	1
405	20240802	144000	39273935	2270	2270	2270	2270	3
406	20240802	143900	39267125	2290	2290	2290	2290	0
407	20240802	143800	39267125	2290	2290	2290	2290	0
408	20240802	143700	39267125	2290	2290	2290	2290	0
409	20240802	143600	39267125	2290	2290	2290	2290	0
410	20240802	143500	39267125	2290	2290	2290	2290	0
411	20240802	143400	39267125	2290	2290	2290	2290	100
412	20240802	143300	39038125	2290	2290	2290	2290	0
413	20240802	143200	39038125	2290	2280	2290	2270	270
414	20240802	143100	38424910	2295	2295	2295	2295	0
415	20240802	143000	38424910	2295	2295	2295	2295	0
416	20240802	142900	38424910	2295	2295	2295	2295	0
417	20240802	142800	38424910	2295	2295	2295	2295	0
418	20240802	142700	38424910	2295	2295	2295	2295	0
419	20240802	142600	38424910	2295	2295	2295	2295	0
420	20240802	142500	38424910	2295	2295	2295	2295	0
421	20240802	142400	38424910	2295	2295	2295	2295	0
422	20240802	142300	38424910	2295	2295	2295	2295	0
423	20240802	142200	38424910	2295	2295	2295	2295	0
424	20240802	142100	38424910	2295	2295	2295	2295	0
425	20240802	142000	38424910	2295	2295	2295	2295	0
426	20240802	141900	38424910	2295	2295	2295	2295	0
427	20240802	141800	38424910	2295	2295	2295	2295	0
428	20240802	141700	38424910	2295	2295	2295	2295	0
429	20240802	141600	38424910	2295	2295	2295	2295	0
430	20240802	141500	38424910	2295	2295	2295	2295	0
431	20240802	141400	38424910	2295	2295	2295	2295	0
432	20240802	141300	38424910	2295	2295	2295	2295	0
433	20240802	141200	38424910	2295	2295	2295	2295	0
434	20240802	141100	38424910	2295	2295	2295	2295	0
435	20240802	141000	38424910	2295	2295	2295	2295	0
436	20240802	140900	38424910	2295	2295	2295	2295	0
437	20240802	140800	38424910	2295	2295	2295	2295	0
438	20240802	140700	38424910	2295	2295	2295	2295	1
439	20240802	140600	38422615	2285	2285	2285	2285	0
440	20240802	140500	38422615	2285	2285	2285	2285	189
441	20240802	140400	37990750	2295	2295	2295	2295	0
442	20240802	140300	37990750	2295	2295	2295	2295	0
443	20240802	140200	37990750	2295	2295	2295	2295	0
444	20240802	140100	37990750	2295	2295	2295	2295	0
445	20240802	140000	37990750	2295	2295	2295	2295	0
446	20240802	135900	37990750	2295	2295	2295	2295	0
447	20240802	135800	37990750	2295	2295	2295	2295	0
448	20240802	135700	37990750	2295	2295	2295	2295	0
449	20240802	135600	37990750	2295	2295	2295	2295	0
450	20240802	135500	37990750	2295	2295	2295	2295	0
451	20240802	135400	37990750	2295	2290	2295	2290	51
452	20240802	135300	37873955	2295	2295	2295	2295	0
453	20240802	135200	37873955	2295	2295	2295	2295	0
454	20240802	135100	37873955	2295	2295	2295	2295	0
455	20240802	135000	37873955	2295	2290	2295	2290	4
456	20240802	134900	37864790	2290	2290	2290	2290	0
457	20240802	134800	37864790	2290	2290	2290	2290	0
458	20240802	134700	37864790	2290	2290	2290	2290	0
459	20240802	134600	37864790	2290	2290	2290	2290	147
460	20240802	134500	37528160	2300	2300	2300	2300	0
461	20240802	134400	37528160	2300	2300	2300	2300	0
462	20240802	134300	37528160	2300	2300	2300	2300	0
463	20240802	134200	37528160	2300	2300	2300	2300	0
464	20240802	134100	37528160	2300	2300	2300	2300	0
465	20240802	134000	37528160	2300	2300	2300	2300	0
466	20240802	133900	37528160	2300	2300	2300	2300	0
467	20240802	133800	37528160	2300	2300	2300	2300	0
468	20240802	133700	37528160	2300	2295	2300	2295	236
469	20240802	133600	36986535	2300	2300	2300	2300	0
470	20240802	133500	36986535	2300	2300	2300	2300	0
471	20240802	133400	36986535	2300	2300	2300	2300	0
472	20240802	133300	36986535	2300	2300	2300	2300	0
473	20240802	133200	36986535	2300	2300	2300	2300	0
474	20240802	133100	36986535	2300	2300	2300	2300	0
475	20240802	133000	36986535	2300	2300	2300	2300	0
476	20240802	132900	36986535	2300	2300	2300	2300	0
477	20240802	132800	36986535	2300	2300	2300	2300	0
478	20240802	132700	36986535	2300	2300	2300	2300	0
479	20240802	132600	36986535	2300	2300	2300	2300	1
480	20240802	132500	36984235	2285	2285	2285	2285	48
481	20240802	132400	36874555	2300	2300	2300	2300	0
482	20240802	132300	36874555	2300	2300	2300	2300	0
483	20240802	132200	36874555	2300	2300	2300	2300	0
484	20240802	132100	36874555	2300	2295	2300	2295	179
485	20240802	132000	36463735	2290	2290	2290	2290	0
486	20240802	131900	36463735	2290	2290	2290	2290	10
487	20240802	131800	36440835	2290	2290	2290	2290	75
488	20240802	131700	36269085	2300	2300	2300	2300	0
489	20240802	131600	36269085	2300	2300	2300	2300	0
490	20240802	131500	36269085	2300	2300	2300	2300	0
491	20240802	131400	36269085	2300	2300	2300	2300	0
492	20240802	131300	36269085	2300	2300	2300	2300	0
493	20240802	131200	36269085	2300	2300	2300	2300	0
494	20240802	131100	36269085	2300	2300	2300	2300	0
495	20240802	131000	36269085	2300	2300	2300	2300	0
496	20240802	130900	36269085	2300	2300	2300	2300	0
497	20240802	130800	36269085	2300	2300	2300	2300	0
498	20240802	130700	36269085	2300	2290	2300	2290	985
499	20240802	130600	34013395	2300	2300	2300	2300	0
500	20240802	130500	34013395	2300	2300	2300	2300	0
501	20240802	130400	34013395	2300	2300	2300	2300	0
502	20240802	130300	34013395	2300	2300	2300	2300	0
503	20240802	130200	34013395	2300	2300	2300	2300	0
504	20240802	130100	34013395	2300	2300	2300	2300	0
505	20240802	130000	34013395	2300	2300	2300	2300	1
506	20240802	125900	34011095	2290	2290	2290	2290	0
507	20240802	125800	34011095	2290	2290	2290	2290	0
508	20240802	125700	34011095	2290	2290	2290	2290	0
509	20240802	125600	34011095	2290	2290	2290	2290	1
510	20240802	125500	34008805	2300	2300	2300	2300	0
511	20240802	125400	34008805	2300	2300	2300	2300	0
512	20240802	125300	34008805	2300	2300	2300	2300	0
513	20240802	125200	34008805	2300	2300	2300	2300	0
514	20240802	125100	34008805	2300	2300	2300	2300	0
515	20240802	125000	34008805	2300	2300	2300	2300	0
516	20240802	124900	34008805	2300	2300	2300	2300	0
517	20240802	124800	34008805	2300	2300	2300	2300	0
518	20240802	124700	34008805	2300	2300	2300	2300	0
519	20240802	124600	34008805	2300	2300	2300	2300	0
520	20240802	124500	34008805	2300	2300	2300	2300	0
521	20240802	124400	34008805	2300	2300	2300	2300	0
522	20240802	124300	34008805	2300	2300	2300	2300	0
523	20240802	124200	34008805	2300	2300	2300	2300	0
524	20240802	124100	34008805	2300	2300	2300	2300	0
525	20240802	124000	34008805	2300	2300	2300	2300	0
526	20240802	123900	34008805	2300	2300	2300	2300	0
527	20240802	123800	34008805	2300	2300	2300	2300	0
528	20240802	123700	34008805	2300	2300	2300	2300	0
529	20240802	123600	34008805	2300	2300	2300	2300	0
530	20240802	123500	34008805	2300	2300	2300	2300	0
531	20240802	123400	34008805	2300	2300	2300	2300	0
532	20240802	123300	34008805	2300	2300	2300	2300	0
533	20240802	123200	34008805	2300	2300	2300	2300	0
534	20240802	123100	34008805	2300	2300	2300	2300	0
535	20240802	123000	34008805	2300	2300	2300	2300	0
536	20240802	122900	34008805	2300	2300	2300	2300	1
537	20240802	122800	34006505	2290	2290	2290	2290	0
538	20240802	122700	34006505	2290	2290	2290	2290	20
539	20240802	122600	33960705	2300	2300	2300	2300	0
540	20240802	122500	33960705	2300	2300	2300	2300	1
541	20240802	122400	33958405	2290	2295	2295	2290	2000
542	20240802	122300	29368520	2305	2305	2305	2305	1
543	20240802	122200	29366215	2300	2300	2300	2300	132
544	20240802	122100	29062615	2300	2300	2300	2300	0
545	20240802	122000	29062615	2300	2300	2300	2300	0
546	20240802	121900	29062615	2300	2300	2300	2300	0
547	20240802	121800	29062615	2300	2300	2300	2300	0
548	20240802	121700	29062615	2300	2300	2300	2300	0
549	20240802	121600	29062615	2300	2295	2300	2295	44
550	20240802	121500	28961620	2295	2295	2300	2295	32
551	20240802	121400	28888175	2305	2305	2305	2305	0
552	20240802	121300	28888175	2305	2305	2305	2305	0
553	20240802	121200	28888175	2305	2305	2305	2305	0
554	20240802	121100	28888175	2305	2305	2305	2305	0
555	20240802	121000	28888175	2305	2305	2305	2305	0
556	20240802	120900	28888175	2305	2305	2305	2305	0
557	20240802	120800	28888175	2305	2305	2305	2305	0
558	20240802	120700	28888175	2305	2305	2305	2305	0
559	20240802	120600	28888175	2305	2305	2305	2305	0
560	20240802	120500	28888175	2305	2305	2305	2305	0
561	20240802	120400	28888175	2305	2305	2305	2305	0
562	20240802	120300	28888175	2305	2305	2305	2305	0
563	20240802	120200	28888175	2305	2305	2305	2305	0
564	20240802	120100	28888175	2305	2305	2305	2305	0
565	20240802	120000	28888175	2305	2305	2305	2305	0
566	20240802	115900	28888175	2305	2305	2305	2305	0
567	20240802	115800	28888175	2305	2305	2305	2305	0
568	20240802	115700	28888175	2305	2305	2305	2305	1
569	20240802	115600	28885870	2290	2300	2300	2290	2800
570	20240802	115500	22460505	2310	2305	2310	2300	1801
571	20240802	115400	18318190	2310	2310	2310	2310	0
572	20240802	115300	18318190	2310	2310	2310	2310	0
573	20240802	115200	18318190	2310	2310	2310	2310	0
574	20240802	115100	18318190	2310	2310	2310	2310	0
575	20240802	115000	18318190	2310	2310	2310	2310	0
576	20240802	114900	18318190	2310	2310	2310	2310	0
577	20240802	114800	18318190	2310	2310	2310	2310	0
578	20240802	114700	18318190	2310	2310	2310	2310	0
579	20240802	114600	18318190	2310	2310	2310	2310	0
580	20240802	114500	18318190	2310	2310	2310	2310	0
581	20240802	114400	18318190	2310	2310	2310	2310	0
582	20240802	114300	18318190	2310	2310	2310	2310	1
583	20240802	114200	18315880	2295	2295	2295	2295	16
584	20240802	114100	18279160	2310	2310	2310	2310	0
585	20240802	114000	18279160	2310	2310	2310	2310	0
586	20240802	113900	18279160	2310	2310	2310	2310	0
587	20240802	113800	18279160	2310	2310	2310	2310	0
588	20240802	113700	18279160	2310	2310	2310	2310	0
589	20240802	113600	18279160	2310	2310	2310	2310	0
590	20240802	113500	18279160	2310	2295	2310	2295	163
591	20240802	113400	17905045	2295	2295	2295	2295	0
592	20240802	113300	17905045	2295	2295	2295	2295	0
593	20240802	113200	17905045	2295	2295	2295	2295	0
594	20240802	113100	17905045	2295	2295	2295	2295	1001
595	20240802	113000	15607750	2285	2285	2285	2285	0
596	20240802	112900	15607750	2285	2285	2285	2285	50
597	20240802	112800	15493500	2295	2295	2295	2295	0
598	20240802	112700	15493500	2295	2295	2295	2295	0
599	20240802	112600	15493500	2295	2295	2295	2295	0
600	20240802	112500	15493500	2295	2295	2295	2295	0
601	20240802	112400	15493500	2295	2295	2295	2295	0
602	20240802	112300	15493500	2295	2295	2295	2295	0
603	20240802	112200	15493500	2295	2295	2295	2295	0
604	20240802	112100	15493500	2295	2295	2295	2295	50
605	20240802	112000	15378750	2295	2295	2295	2295	0
606	20240802	111900	15378750	2295	2295	2295	2295	0
607	20240802	111800	15378750	2295	2295	2295	2295	0
608	20240802	111700	15378750	2295	2295	2295	2295	0
609	20240802	111600	15378750	2295	2295	2295	2295	0
610	20240802	111500	15378750	2295	2295	2295	2295	0
611	20240802	111400	15378750	2295	2295	2295	2295	0
612	20240802	111300	15378750	2295	2295	2295	2295	0
613	20240802	111200	15378750	2295	2295	2295	2295	0
614	20240802	111100	15378750	2295	2295	2295	2295	0
615	20240802	111000	15378750	2295	2295	2295	2295	0
616	20240802	110900	15378750	2295	2295	2295	2295	0
617	20240802	110800	15378750	2295	2295	2295	2295	0
618	20240802	110700	15378750	2295	2295	2295	2295	0
619	20240802	110600	15378750	2295	2295	2295	2295	0
620	20240802	110500	15378750	2295	2280	2295	2280	17
621	20240802	110400	15339910	2290	2290	2290	2290	0
622	20240802	110300	15339910	2290	2290	2290	2290	0
623	20240802	110200	15339910	2290	2290	2290	2290	0
624	20240802	110100	15339910	2290	2280	2290	2280	1001
625	20240802	110000	13057620	2290	2290	2290	2290	0
626	20240802	105900	13057620	2290	2290	2290	2290	0
627	20240802	105800	13057620	2290	2290	2290	2290	0
628	20240802	105700	13057620	2290	2290	2290	2290	0
629	20240802	105600	13057620	2290	2290	2290	2290	0
630	20240802	105500	13057620	2290	2290	2290	2290	0
631	20240802	105400	13057620	2290	2290	2290	2290	0
632	20240802	105300	13057620	2290	2290	2290	2290	0
633	20240802	105200	13057620	2290	2290	2290	2290	0
634	20240802	105100	13057620	2290	2290	2290	2290	0
635	20240802	105000	13057620	2290	2290	2290	2290	0
636	20240802	104900	13057620	2290	2290	2290	2290	0
637	20240802	104800	13057620	2290	2290	2290	2290	0
638	20240802	104700	13057620	2290	2290	2290	2290	0
639	20240802	104600	13057620	2290	2290	2290	2290	0
640	20240802	104500	13057620	2290	2290	2290	2290	0
641	20240802	104400	13057620	2290	2290	2290	2290	0
642	20240802	104300	13057620	2290	2290	2290	2290	0
643	20240802	104200	13057620	2290	2290	2290	2290	0
644	20240802	104100	13057620	2290	2290	2290	2290	0
645	20240802	104000	13057620	2290	2290	2290	2290	0
646	20240802	103900	13057620	2290	2290	2290	2290	0
647	20240802	103800	13057620	2290	2290	2290	2290	0
648	20240802	103700	13057620	2290	2290	2290	2290	0
649	20240802	103600	13057620	2290	2290	2290	2290	0
650	20240802	103500	13057620	2290	2290	2290	2290	0
651	20240802	103400	13057620	2290	2290	2290	2290	0
652	20240802	103300	13057620	2290	2290	2290	2290	0
653	20240802	103200	13057620	2290	2290	2290	2290	0
654	20240802	103100	13057620	2290	2290	2290	2290	0
655	20240802	103000	13057620	2290	2290	2290	2290	0
656	20240802	102900	13057620	2290	2290	2290	2290	2
657	20240802	102800	13053040	2285	2285	2285	2285	0
658	20240802	102700	13053040	2285	2285	2285	2285	1
659	20240802	102600	13050755	2270	2270	2270	2270	116
660	20240802	102500	12787435	2285	2285	2285	2285	0
661	20240802	102400	12787435	2285	2285	2285	2285	0
662	20240802	102300	12787435	2285	2280	2285	2280	78
663	20240802	102200	12609590	2280	2280	2280	2280	0
664	20240802	102100	12609590	2280	2280	2280	2280	0
665	20240802	102000	12609590	2280	2280	2280	2280	2
666	20240802	101900	12605030	2270	2270	2270	2270	0
667	20240802	101800	12605030	2270	2270	2270	2270	55
668	20240802	101700	12480180	2280	2280	2280	2280	0
669	20240802	101600	12480180	2280	2280	2280	2280	0
670	20240802	101500	12480180	2280	2280	2280	2280	0
671	20240802	101400	12480180	2280	2280	2280	2280	0
672	20240802	101300	12480180	2280	2280	2280	2280	22
673	20240802	101200	12430020	2280	2280	2280	2280	90
674	20240802	101100	12224820	2280	2275	2280	2275	40
675	20240802	101000	12133815	2280	2280	2280	2280	400
676	20240802	100900	11221815	2280	2280	2280	2280	0
677	20240802	100800	11221815	2280	2280	2280	2280	0
678	20240802	100700	11221815	2280	2280	2280	2280	0
679	20240802	100600	11221815	2280	2280	2280	2280	0
680	20240802	100500	11221815	2280	2280	2280	2280	0
681	20240802	100400	11221815	2280	2280	2280	2280	12
682	20240802	100300	11194455	2280	2280	2280	2280	0
683	20240802	100200	11194455	2280	2280	2280	2280	1
684	20240802	100100	11192175	2275	2275	2275	2275	0
685	20240802	100000	11192175	2275	2275	2275	2275	0
686	20240802	095900	11192175	2275	2275	2275	2275	0
687	20240802	095800	11192175	2275	2275	2275	2275	0
688	20240802	095700	11192175	2275	2275	2275	2275	0
689	20240802	095600	11192175	2275	2275	2275	2275	0
690	20240802	095500	11192175	2275	2275	2275	2275	0
691	20240802	095400	11192175	2275	2275	2275	2275	0
692	20240802	095300	11192175	2275	2275	2275	2275	0
693	20240802	095200	11192175	2275	2275	2275	2275	0
694	20240802	095100	11192175	2275	2295	2295	2265	1313
695	20240802	095000	8204390	2295	2295	2295	2295	0
696	20240802	094900	8204390	2295	2295	2295	2295	0
697	20240802	094800	8204390	2295	2280	2295	2280	9
698	20240802	094700	8183855	2295	2295	2295	2295	0
699	20240802	094600	8183855	2295	2295	2295	2295	0
700	20240802	094500	8183855	2295	2285	2295	2285	5
701	20240802	094400	8172420	2280	2280	2280	2280	0
702	20240802	094300	8172420	2280	2280	2280	2280	0
703	20240802	094200	8172420	2280	2280	2280	2280	0
704	20240802	094100	8172420	2280	2280	2280	2280	0
705	20240802	094000	8172420	2280	2280	2280	2280	0
706	20240802	093900	8172420	2280	2280	2280	2280	280
707	20240802	093800	7534020	2275	2275	2275	2275	0
708	20240802	093700	7534020	2275	2275	2275	2275	0
709	20240802	093600	7534020	2275	2275	2275	2275	44
710	20240802	093500	7433920	2275	2275	2275	2275	0
711	20240802	093400	7433920	2275	2275	2275	2275	0
712	20240802	093300	7433920	2275	2270	2275	2270	26
713	20240802	093200	7374895	2265	2265	2265	2265	0
714	20240802	093100	7374895	2265	2270	2270	2265	900
715	20240802	093000	5333955	2270	2285	2285	2270	654
716	20240802	092900	3847150	2275	2275	2275	2275	0
717	20240802	092800	3847150	2275	2275	2275	2275	5
718	20240802	092700	3835775	2305	2305	2305	2305	0
719	20240802	092600	3835775	2305	2305	2305	2305	0
720	20240802	092500	3835775	2305	2305	2305	2305	0
721	20240802	092400	3835775	2305	2305	2305	2305	0
722	20240802	092300	3835775	2305	2305	2305	2305	0
723	20240802	092200	3835775	2305	2305	2305	2305	0
724	20240802	092100	3835775	2305	2305	2305	2305	0
725	20240802	092000	3835775	2305	2305	2305	2305	1
726	20240802	091900	3833470	2270	2295	2295	2270	1525
727	20240802	091800	362045	2305	2305	2305	2305	0
728	20240802	091700	362045	2305	2305	2305	2305	0
729	20240802	091600	362045	2305	2305	2305	2305	0
730	20240802	091500	362045	2305	2305	2305	2305	2
731	20240802	091400	357435	2310	2310	2310	2310	0
732	20240802	091300	357435	2310	2310	2310	2310	1
733	20240802	091200	355125	2300	2300	2300	2300	26
734	20240802	091100	295325	2300	2300	2300	2300	0
735	20240802	091000	295325	2300	2300	2300	2300	26
736	20240802	090900	235525	2295	2295	2295	2295	0
737	20240802	090800	235525	2295	2295	2295	2295	0
738	20240802	090700	235525	2295	2295	2295	2295	0
739	20240802	090600	235525	2295	2300	2300	2295	34
740	20240802	090500	157485	2305	2305	2305	2305	11
741	20240802	090400	132130	2310	2320	2320	2310	16
742	20240802	090300	95120	2320	2320	2320	2320	1
743	20240802	090200	92800	2320	2320	2320	2320	5
744	20240802	090100	81200	2320	2320	2320	2320	0
745	20240802	090000	81200	2320	2320	2320	2320	35