KissMeData/051380/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193000	392689500	2985	2985	2985	2985	2003
3	20240802	192900	392689500	2985	2985	2985	2985	0
4	20240802	192800	392689500	2985	2985	2985	2985	0
5	20240802	192700	392689500	2985	2985	2985	2985	0
6	20240802	192600	392689500	2985	2985	2985	2985	0
7	20240802	192500	392689500	2985	2985	2985	2985	0
8	20240802	192400	392689500	2985	2985	2985	2985	0
9	20240802	192300	392689500	2985	2985	2985	2985	0
10	20240802	192200	392689500	2985	2985	2985	2985	0
11	20240802	192100	392689500	2985	2985	2985	2985	0
12	20240802	192000	392689500	2985	2985	2985	2985	0
13	20240802	191900	392689500	2985	2985	2985	2985	0
14	20240802	191800	392689500	2985	2985	2985	2985	0
15	20240802	191700	392689500	2985	2985	2985	2985	0
16	20240802	191600	392689500	2985	2985	2985	2985	0
17	20240802	191500	392689500	2985	2985	2985	2985	0
18	20240802	191400	392689500	2985	2985	2985	2985	0
19	20240802	191300	392689500	2985	2985	2985	2985	0
20	20240802	191200	392689500	2985	2985	2985	2985	0
21	20240802	191100	392689500	2985	2985	2985	2985	0
22	20240802	191000	392689500	2985	2985	2985	2985	0
23	20240802	190900	392689500	2985	2985	2985	2985	0
24	20240802	190800	392689500	2985	2985	2985	2985	0
25	20240802	190700	392689500	2985	2985	2985	2985	0
26	20240802	190600	392689500	2985	2985	2985	2985	0
27	20240802	190500	392689500	2985	2985	2985	2985	0
28	20240802	190400	392689500	2985	2985	2985	2985	0
29	20240802	190300	392689500	2985	2985	2985	2985	0
30	20240802	190200	392689500	2985	2985	2985	2985	0
31	20240802	190100	392689500	2985	2985	2985	2985	0
32	20240802	190000	392689500	2985	2985	2985	2985	2003
33	20240802	185900	392689500	2985	2985	2985	2985	0
34	20240802	185800	392689500	2985	2985	2985	2985	0
35	20240802	185700	392689500	2985	2985	2985	2985	0
36	20240802	185600	392689500	2985	2985	2985	2985	0
37	20240802	185500	392689500	2985	2985	2985	2985	0
38	20240802	185400	392689500	2985	2985	2985	2985	0
39	20240802	185300	392689500	2985	2985	2985	2985	0
40	20240802	185200	392689500	2985	2985	2985	2985	0
41	20240802	185100	392689500	2985	2985	2985	2985	0
42	20240802	185000	392689500	2985	2985	2985	2985	0
43	20240802	184900	392689500	2985	2985	2985	2985	0
44	20240802	184800	392689500	2985	2985	2985	2985	0
45	20240802	184700	392689500	2985	2985	2985	2985	0
46	20240802	184600	392689500	2985	2985	2985	2985	0
47	20240802	184500	392689500	2985	2985	2985	2985	0
48	20240802	184400	392689500	2985	2985	2985	2985	0
49	20240802	184300	392689500	2985	2985	2985	2985	0
50	20240802	184200	392689500	2985	2985	2985	2985	0
51	20240802	184100	392689500	2985	2985	2985	2985	0
52	20240802	184000	392689500	2985	2985	2985	2985	0
53	20240802	183900	392689500	2985	2985	2985	2985	0
54	20240802	183800	392689500	2985	2985	2985	2985	0
55	20240802	183700	392689500	2985	2985	2985	2985	0
56	20240802	183600	392689500	2985	2985	2985	2985	0
57	20240802	183500	392689500	2985	2985	2985	2985	0
58	20240802	183400	392689500	2985	2985	2985	2985	0
59	20240802	183300	392689500	2985	2985	2985	2985	0
60	20240802	183200	392689500	2985	2985	2985	2985	0
61	20240802	183100	392689500	2985	2985	2985	2985	0
62	20240802	183000	392689500	2985	2985	2985	2985	2003
63	20240802	182900	392689500	2985	2985	2985	2985	0
64	20240802	182800	392689500	2985	2985	2985	2985	0
65	20240802	182700	392689500	2985	2985	2985	2985	0
66	20240802	182600	392689500	2985	2985	2985	2985	0
67	20240802	182500	392689500	2985	2985	2985	2985	0
68	20240802	182400	392689500	2985	2985	2985	2985	0
69	20240802	182300	392689500	2985	2985	2985	2985	0
70	20240802	182200	392689500	2985	2985	2985	2985	0
71	20240802	182100	392689500	2985	2985	2985	2985	0
72	20240802	182000	392689500	2985	2985	2985	2985	0
73	20240802	181900	392689500	2985	2985	2985	2985	0
74	20240802	181800	392689500	2985	2985	2985	2985	0
75	20240802	181700	392689500	2985	2985	2985	2985	0
76	20240802	181600	392689500	2985	2985	2985	2985	0
77	20240802	181500	392689500	2985	2985	2985	2985	0
78	20240802	181400	392689500	2985	2985	2985	2985	0
79	20240802	181300	392689500	2985	2985	2985	2985	0
80	20240802	181200	392689500	2985	2985	2985	2985	0
81	20240802	181100	392689500	2985	2985	2985	2985	0
82	20240802	181000	392689500	2985	2985	2985	2985	0
83	20240802	180900	392689500	2985	2985	2985	2985	0
84	20240802	180800	392689500	2985	2985	2985	2985	0
85	20240802	180700	392689500	2985	2985	2985	2985	0
86	20240802	180600	392689500	2985	2985	2985	2985	0
87	20240802	180500	392689500	2985	2985	2985	2985	0
88	20240802	180400	392689500	2985	2985	2985	2985	0
89	20240802	180300	392689500	2985	2985	2985	2985	0
90	20240802	180200	392689500	2985	2985	2985	2985	0
91	20240802	180100	392689500	2985	2985	2985	2985	0
92	20240802	180000	392689500	2985	2985	2985	2985	2003
93	20240802	175900	392689500	2985	2985	2985	2985	0
94	20240802	175800	392689500	2985	2985	2985	2985	0
95	20240802	175700	392689500	2985	2985	2985	2985	0
96	20240802	175600	392689500	2985	2985	2985	2985	0
97	20240802	175500	392689500	2985	2985	2985	2985	0
98	20240802	175400	392689500	2985	2985	2985	2985	0
99	20240802	175300	392689500	2985	2985	2985	2985	0
100	20240802	175200	392689500	2985	2985	2985	2985	0
101	20240802	175100	392689500	2985	2985	2985	2985	0
102	20240802	175000	392689500	2985	2985	2985	2985	0
103	20240802	174900	392689500	2985	2985	2985	2985	0
104	20240802	174800	392689500	2985	2985	2985	2985	0
105	20240802	174700	392689500	2985	2985	2985	2985	0
106	20240802	174600	392689500	2985	2985	2985	2985	0
107	20240802	174500	392689500	2985	2985	2985	2985	0
108	20240802	174400	392689500	2985	2985	2985	2985	0
109	20240802	174300	392689500	2985	2985	2985	2985	0
110	20240802	174200	392689500	2985	2985	2985	2985	0
111	20240802	174100	392689500	2985	2985	2985	2985	0
112	20240802	174000	392689500	2985	2985	2985	2985	0
113	20240802	173900	392689500	2985	2985	2985	2985	0
114	20240802	173800	392689500	2985	2985	2985	2985	0
115	20240802	173700	392689500	2985	2985	2985	2985	0
116	20240802	173600	392689500	2985	2985	2985	2985	0
117	20240802	173500	392689500	2985	2985	2985	2985	0
118	20240802	173400	392689500	2985	2985	2985	2985	0
119	20240802	173300	392689500	2985	2985	2985	2985	0
120	20240802	173200	392689500	2985	2985	2985	2985	0
121	20240802	173100	392689500	2985	2985	2985	2985	0
122	20240802	173000	392689500	2985	2985	2985	2985	2003
123	20240802	172900	392689500	2985	2985	2985	2985	0
124	20240802	172800	392689500	2985	2985	2985	2985	0
125	20240802	172700	392689500	2985	2985	2985	2985	0
126	20240802	172600	392689500	2985	2985	2985	2985	0
127	20240802	172500	392689500	2985	2985	2985	2985	0
128	20240802	172400	392689500	2985	2985	2985	2985	0
129	20240802	172300	392689500	2985	2985	2985	2985	0
130	20240802	172200	392689500	2985	2985	2985	2985	0
131	20240802	172100	392689500	2985	2985	2985	2985	0
132	20240802	172000	392689500	2985	2985	2985	2985	0
133	20240802	171900	392689500	2985	2985	2985	2985	0
134	20240802	171800	392689500	2985	2985	2985	2985	0
135	20240802	171700	392689500	2985	2985	2985	2985	0
136	20240802	171600	392689500	2985	2985	2985	2985	0
137	20240802	171500	392689500	2985	2985	2985	2985	0
138	20240802	171400	392689500	2985	2985	2985	2985	0
139	20240802	171300	392689500	2985	2985	2985	2985	0
140	20240802	171200	392689500	2985	2985	2985	2985	0
141	20240802	171100	392689500	2985	2985	2985	2985	0
142	20240802	171000	392689500	2985	2985	2985	2985	0
143	20240802	170900	392689500	2985	2985	2985	2985	0
144	20240802	170800	392689500	2985	2985	2985	2985	0
145	20240802	170700	392689500	2985	2985	2985	2985	0
146	20240802	170600	392689500	2985	2985	2985	2985	0
147	20240802	170500	392689500	2985	2985	2985	2985	0
148	20240802	170400	392689500	2985	2985	2985	2985	0
149	20240802	170300	392689500	2985	2985	2985	2985	0
150	20240802	170200	392689500	2985	2985	2985	2985	0
151	20240802	170100	392689500	2985	2985	2985	2985	0
152	20240802	170000	392689500	2985	2985	2985	2985	2003
153	20240802	165900	392689500	2985	2985	2985	2985	0
154	20240802	165800	392689500	2985	2985	2985	2985	0
155	20240802	165700	392689500	2985	2985	2985	2985	0
156	20240802	165600	392689500	2985	2985	2985	2985	0
157	20240802	165500	392689500	2985	2985	2985	2985	0
158	20240802	165400	392689500	2985	2985	2985	2985	0
159	20240802	165300	392689500	2985	2985	2985	2985	0
160	20240802	165200	392689500	2985	2985	2985	2985	0
161	20240802	165100	392689500	2985	2985	2985	2985	0
162	20240802	165000	392689500	2985	2985	2985	2985	0
163	20240802	164900	392689500	2985	2985	2985	2985	0
164	20240802	164800	392689500	2985	2985	2985	2985	0
165	20240802	164700	392689500	2985	2985	2985	2985	0
166	20240802	164600	392689500	2985	2985	2985	2985	0
167	20240802	164500	392689500	2985	2985	2985	2985	0
168	20240802	164400	392689500	2985	2985	2985	2985	0
169	20240802	164300	392689500	2985	2985	2985	2985	0
170	20240802	164200	392689500	2985	2985	2985	2985	0
171	20240802	164100	392689500	2985	2985	2985	2985	0
172	20240802	164000	392689500	2985	2985	2985	2985	0
173	20240802	163900	392689500	2985	2985	2985	2985	0
174	20240802	163800	392689500	2985	2985	2985	2985	0
175	20240802	163700	392689500	2985	2985	2985	2985	0
176	20240802	163600	392689500	2985	2985	2985	2985	0
177	20240802	163500	392689500	2985	2985	2985	2985	0
178	20240802	163400	392689500	2985	2985	2985	2985	0
179	20240802	163300	392689500	2985	2985	2985	2985	0
180	20240802	163200	392689500	2985	2985	2985	2985	0
181	20240802	163100	392689500	2985	2985	2985	2985	0
182	20240802	163000	392689500	2985	2985	2985	2985	2003
183	20240802	162900	392689500	2985	2985	2985	2985	0
184	20240802	162800	392689500	2985	2985	2985	2985	0
185	20240802	162700	392689500	2985	2985	2985	2985	0
186	20240802	162600	392689500	2985	2985	2985	2985	0
187	20240802	162500	392689500	2985	2985	2985	2985	0
188	20240802	162400	392689500	2985	2985	2985	2985	0
189	20240802	162300	392689500	2985	2985	2985	2985	0
190	20240802	162200	392689500	2985	2985	2985	2985	0
191	20240802	162100	392689500	2985	2985	2985	2985	0
192	20240802	162000	392689500	2985	2985	2985	2985	0
193	20240802	161900	392689500	2985	2985	2985	2985	0
194	20240802	161800	392689500	2985	2985	2985	2985	0
195	20240802	161700	392689500	2985	2985	2985	2985	0
196	20240802	161600	392689500	2985	2985	2985	2985	0
197	20240802	161500	392689500	2985	2985	2985	2985	0
198	20240802	161400	392689500	2985	2985	2985	2985	0
199	20240802	161300	392689500	2985	2985	2985	2985	0
200	20240802	161200	392689500	2985	2985	2985	2985	0
201	20240802	161100	392689500	2985	2985	2985	2985	0
202	20240802	161000	392689500	2985	2985	2985	2985	0
203	20240802	160900	392689500	2985	2985	2985	2985	0
204	20240802	160800	392689500	2985	2985	2985	2985	0
205	20240802	160700	392689500	2985	2985	2985	2985	0
206	20240802	160600	392689500	2985	2985	2985	2985	0
207	20240802	160500	392689500	2985	2985	2985	2985	0
208	20240802	160400	392689500	2985	2985	2985	2985	0
209	20240802	160300	392689500	2985	2985	2985	2985	0
210	20240802	160200	392689500	2985	2985	2985	2985	0
211	20240802	160100	392689500	2985	2985	2985	2985	0
212	20240802	160000	392689500	2985	2985	2985	2985	2003
213	20240802	155900	392689500	2985	2985	2985	2985	0
214	20240802	155800	392689500	2985	2985	2985	2985	0
215	20240802	155700	392689500	2985	2985	2985	2985	0
216	20240802	155600	392689500	2985	2985	2985	2985	0
217	20240802	155500	392689500	2985	2985	2985	2985	0
218	20240802	155400	392689500	2985	2985	2985	2985	0
219	20240802	155300	392689500	2985	2985	2985	2985	0
220	20240802	155200	392689500	2985	2985	2985	2985	0
221	20240802	155100	392689500	2985	2985	2985	2985	0
222	20240802	155000	392689500	2985	2985	2985	2985	0
223	20240802	154900	392689500	2985	2985	2985	2985	0
224	20240802	154800	392689500	2985	2985	2985	2985	0
225	20240802	154700	392689500	2985	2985	2985	2985	0
226	20240802	154600	392689500	2985	2985	2985	2985	0
227	20240802	154500	392689500	2985	2985	2985	2985	0
228	20240802	154400	392689500	2985	2985	2985	2985	0
229	20240802	154300	392689500	2985	2985	2985	2985	0
230	20240802	154200	392689500	2985	2985	2985	2985	0
231	20240802	154100	392689500	2985	2985	2985	2985	0
232	20240802	154000	392689500	2985	2985	2985	2985	0
233	20240802	153900	392689500	2985	2985	2985	2985	0
234	20240802	153800	392689500	2985	2985	2985	2985	0
235	20240802	153700	392689500	2985	2985	2985	2985	0
236	20240802	153600	392689500	2985	2985	2985	2985	0
237	20240802	153500	392689500	2985	2985	2985	2985	0
238	20240802	153400	392689500	2985	2985	2985	2985	0
239	20240802	153300	392689500	2985	2985	2985	2985	0
240	20240802	153200	392689500	2985	2985	2985	2985	0
241	20240802	153100	392689500	2985	2985	2985	2985	0
242	20240802	153000	392689500	2985	2985	2985	2985	4006
243	20240802	152900	386710545	2995	2995	2995	2995	0
244	20240802	152800	386710545	2995	2995	2995	2995	0
245	20240802	152700	386710545	2995	2995	2995	2995	0
246	20240802	152600	386710545	2995	2995	2995	2995	0
247	20240802	152500	386710545	2995	2995	2995	2995	0
248	20240802	152400	386710545	2995	2995	2995	2995	0
249	20240802	152300	386710545	2995	2995	2995	2995	0
250	20240802	152200	386710545	2995	2995	2995	2995	0
251	20240802	152100	386710545	2995	2995	2995	2995	0
252	20240802	152000	386710545	2995	2995	2995	2995	0
253	20240802	151900	386710545	2995	2970	2995	2970	213
254	20240802	151800	386077600	2970	2970	2970	2970	150
255	20240802	151700	385632100	2975	2980	2980	2975	253
256	20240802	151600	384879400	2975	2975	2980	2975	298
257	20240802	151500	383992800	2975	2980	2980	2975	431
258	20240802	151400	382708865	2980	2980	2980	2980	3
259	20240802	151300	382699925	2980	2980	2980	2980	0
260	20240802	151200	382699925	2980	2980	2980	2980	1
261	20240802	151100	382696945	2975	2985	2985	2975	993
262	20240802	151000	379738970	2995	2995	2995	2995	0
263	20240802	150900	379738970	2995	2995	2995	2995	1
264	20240802	150800	379735975	2975	2995	2995	2975	331
265	20240802	150700	378751230	2980	2980	2980	2980	38
266	20240802	150600	378637990	2980	2985	2985	2980	1005
267	20240802	150500	375643070	2985	2985	2985	2985	2
268	20240802	150400	375637100	2985	2985	2985	2985	0
269	20240802	150300	375637100	2985	2985	2985	2985	1
270	20240802	150200	375634115	2995	2995	2995	2995	17
271	20240802	150100	375583200	3000	3000	3000	3000	0
272	20240802	150000	375583200	3000	2980	3000	2970	501
273	20240802	145900	374092690	3000	3000	3000	3000	0
274	20240802	145800	374092690	3000	3000	3000	3000	0
275	20240802	145700	374092690	3000	3000	3000	3000	0
276	20240802	145600	374092690	3000	3000	3000	3000	1
277	20240802	145500	374089690	2980	2985	2985	2980	200
278	20240802	145400	373493350	3000	3000	3000	3000	0
279	20240802	145300	373493350	3000	3000	3000	3000	1
280	20240802	145200	373490350	3000	3000	3000	3000	11
281	20240802	145100	373457350	3005	3005	3005	3005	0
282	20240802	145000	373457350	3005	3005	3005	3005	1
283	20240802	144900	373454345	3005	2985	3005	2985	20
284	20240802	144800	373394625	3000	3000	3000	3000	351
285	20240802	144700	372341625	3005	3005	3005	3005	101
286	20240802	144600	372038120	3005	3000	3005	3000	403
287	20240802	144500	370829110	3000	2985	3000	2985	16
288	20240802	144400	370781335	3000	3000	3000	3000	0
289	20240802	144300	370781335	3000	2985	3000	2985	115
290	20240802	144200	370436560	2985	2985	2985	2985	682
291	20240802	144100	368400790	2985	2985	2985	2985	334
292	20240802	144000	367403800	3000	3000	3000	3000	0
293	20240802	143900	367403800	3000	2985	3000	2985	5001
294	20240802	143800	352475800	3000	2995	3000	2990	146
295	20240802	143700	352039025	2995	2995	2995	2995	55
296	20240802	143600	351874300	3005	3000	3005	3000	100
297	20240802	143500	351574295	3000	3000	3000	3000	1
298	20240802	143400	351571295	2995	2995	2995	2995	100
299	20240802	143300	351271795	3010	3010	3010	3010	0
300	20240802	143200	351271795	3010	3000	3010	3000	115
301	20240802	143100	350926605	2990	2990	2990	2990	257
302	20240802	143000	350158175	3000	3000	3000	3000	0
303	20240802	142900	350158175	3000	3000	3000	3000	100
304	20240802	142800	349858175	3000	3000	3000	3000	33
305	20240802	142700	349759175	3000	2995	3000	2995	20
306	20240802	142600	349699270	2995	2985	2995	2985	700
307	20240802	142500	347603900	2980	2980	2980	2980	0
308	20240802	142400	347603900	2980	2980	2980	2980	0
309	20240802	142300	347603900	2980	2980	2980	2980	0
310	20240802	142200	347603900	2980	2980	2980	2980	53
311	20240802	142100	347445960	2980	2980	2980	2980	305
312	20240802	142000	346537060	2990	2990	2990	2985	562
313	20240802	141900	344859270	2990	2990	2990	2990	0
314	20240802	141800	344859270	2990	2990	2990	2990	3
315	20240802	141700	344850300	2985	2985	2985	2985	46
316	20240802	141600	344712990	2990	2990	2990	2990	0
317	20240802	141500	344712990	2990	2990	2990	2990	1000
318	20240802	141400	341722990	2990	2985	2990	2980	2204
319	20240802	141300	335155040	2985	2990	2990	2985	526
320	20240802	141200	333584745	2990	2990	2990	2990	0
321	20240802	141100	333584745	2990	2990	2990	2990	0
322	20240802	141000	333584745	2990	2990	2990	2990	25
323	20240802	140900	333509995	2995	2995	2995	2995	0
324	20240802	140800	333509995	2995	2995	2995	2995	0
325	20240802	140700	333509995	2995	2995	2995	2995	1
326	20240802	140600	333507000	2995	2985	2995	2985	38
327	20240802	140500	333393410	2995	2995	2995	2985	17
328	20240802	140400	333342645	2995	2995	2995	2995	0
329	20240802	140300	333342645	2995	2995	2995	2995	1
330	20240802	140200	333339650	2985	2985	2985	2985	11
331	20240802	140100	333306815	2985	2985	2985	2985	0
332	20240802	140000	333306815	2985	2985	2985	2985	78
333	20240802	135900	333073985	2985	3010	3010	2985	26
334	20240802	135800	332996075	3005	2995	3005	2995	608
335	20240802	135700	331171575	2980	2980	2980	2980	2000
336	20240802	135600	325211575	2995	2995	2995	2995	92
337	20240802	135500	324936035	2995	2995	2995	2995	1
338	20240802	135400	324933040	2995	3000	3000	2995	190
339	20240802	135300	324363540	3000	2995	3000	2980	3094
340	20240802	135200	315129805	3000	3000	3000	3000	0
341	20240802	135100	315129805	3000	3000	3000	3000	50
342	20240802	135000	314979805	3005	3005	3005	3005	0
343	20240802	134900	314979805	3005	3010	3010	3005	5
344	20240802	134800	314964775	3010	3010	3010	2990	152
345	20240802	134700	314509635	3010	3010	3010	3010	1
346	20240802	134600	314506625	3000	3005	3010	3000	834
347	20240802	134500	312001585	3000	3005	3005	2995	2395
348	20240802	134400	304826605	3000	3000	3000	3000	0
349	20240802	134300	304826605	3000	3000	3000	3000	3
350	20240802	134200	304817605	3000	3000	3010	3000	113
351	20240802	134100	304477605	3000	3000	3000	3000	3
352	20240802	134000	304468605	3015	3005	3015	3000	17
353	20240802	133900	304417510	3010	3005	3010	3000	192
354	20240802	133800	303841165	3005	3010	3015	3005	3
355	20240802	133700	303832135	3010	3010	3010	3010	120
356	20240802	133600	303470935	3015	3015	3015	3015	0
357	20240802	133500	303470935	3015	3015	3015	3015	1
358	20240802	133400	303467920	3010	3010	3010	3010	0
359	20240802	133300	303467920	3010	3010	3010	3010	9
360	20240802	133200	303440830	3015	3015	3015	3015	0
361	20240802	133100	303440830	3015	3015	3015	3015	0
362	20240802	133000	303440830	3015	3015	3015	3015	0
363	20240802	132900	303440830	3015	3000	3015	3000	719
364	20240802	132800	301283815	3015	3015	3015	3015	0
365	20240802	132700	301283815	3015	3015	3015	3015	0
366	20240802	132600	301283815	3015	3015	3015	3015	2
367	20240802	132500	301277785	3000	3005	3005	3000	1992
368	20240802	132400	295301285	3015	3015	3015	3015	50
369	20240802	132300	295150535	3015	3015	3015	3015	1
370	20240802	132200	295147520	3000	3015	3015	3000	221
371	20240802	132100	294484465	3015	3015	3015	3015	0
372	20240802	132000	294484465	3015	3015	3015	3015	1
373	20240802	131900	294481450	3010	3010	3010	3010	250
374	20240802	131800	293728950	3010	3010	3010	3010	0
375	20240802	131700	293728950	3010	3010	3010	3010	0
376	20240802	131600	293728950	3010	3010	3010	3010	1
377	20240802	131500	293725940	3010	3010	3010	3010	0
378	20240802	131400	293725940	3010	3005	3010	3005	509
379	20240802	131300	292195895	3005	3005	3005	3005	51
380	20240802	131200	292042640	3000	3000	3000	3000	59
381	20240802	131100	291865640	3000	3000	3000	3000	11
382	20240802	131000	291832640	3000	3000	3000	3000	9
383	20240802	130900	291805640	3000	3000	3000	3000	514
384	20240802	130800	290263640	3000	3000	3000	3000	40
385	20240802	130700	290143640	3000	3000	3000	3000	80
386	20240802	130600	289903640	3000	3000	3000	3000	0
387	20240802	130500	289903640	3000	3000	3000	3000	30
388	20240802	130400	289813640	3005	3005	3005	3005	1
389	20240802	130300	289810635	3005	3005	3005	3005	0
390	20240802	130200	289810635	3005	3005	3005	3005	301
391	20240802	130100	288906130	3005	3005	3005	2985	4078
392	20240802	130000	276706005	3005	2995	3005	2995	3145
393	20240802	125900	267286710	3000	3005	3005	3000	5395
394	20240802	125800	251099285	3030	3020	3030	3000	6897
395	20240802	125700	230363210	3030	3020	3030	3020	3030
396	20240802	125600	221212310	3035	3035	3035	3035	0
397	20240802	125500	221212310	3035	3035	3035	3035	0
398	20240802	125400	221212310	3035	3035	3035	3035	0
399	20240802	125300	221212310	3035	3035	3035	3035	0
400	20240802	125200	221212310	3035	3035	3035	3035	0
401	20240802	125100	221212310	3035	3035	3035	3035	0
402	20240802	125000	221212310	3035	3035	3035	3035	0
403	20240802	124900	221212310	3035	3035	3035	3035	0
404	20240802	124800	221212310	3035	3035	3035	3035	10
405	20240802	124700	221181960	3035	3035	3035	3035	0
406	20240802	124600	221181960	3035	3035	3035	3035	0
407	20240802	124500	221181960	3035	3030	3035	3030	8241
408	20240802	124400	196211725	3035	3035	3035	3035	0
409	20240802	124300	196211725	3035	3035	3035	3035	0
410	20240802	124200	196211725	3035	3035	3035	3035	0
411	20240802	124100	196211725	3035	3035	3035	3035	0
412	20240802	124000	196211725	3035	3035	3035	3035	0
413	20240802	123900	196211725	3035	3035	3035	3035	0
414	20240802	123800	196211725	3035	3030	3035	3030	771
415	20240802	123700	193875590	3030	3030	3030	3030	0
416	20240802	123600	193875590	3030	3030	3030	3030	0
417	20240802	123500	193875590	3030	3025	3030	3020	156
418	20240802	123400	193404450	3035	3035	3035	3035	0
419	20240802	123300	193404450	3035	3035	3035	3035	0
420	20240802	123200	193404450	3035	3035	3035	3035	0
421	20240802	123100	193404450	3035	3035	3035	3035	0
422	20240802	123000	193404450	3035	3035	3035	3035	0
423	20240802	122900	193404450	3035	3035	3035	3035	0
424	20240802	122800	193404450	3035	3035	3035	3035	0
425	20240802	122700	193404450	3035	3035	3035	3035	0
426	20240802	122600	193404450	3035	3035	3035	3035	0
427	20240802	122500	193404450	3035	3035	3035	3035	0
428	20240802	122400	193404450	3035	3035	3035	3035	0
429	20240802	122300	193404450	3035	3035	3035	3035	0
430	20240802	122200	193404450	3035	3030	3035	3030	100
431	20240802	122100	193101190	3030	3030	3030	3030	0
432	20240802	122000	193101190	3030	3030	3030	3030	2
433	20240802	121900	193095130	3030	3030	3030	3030	200
434	20240802	121800	192489130	3030	3030	3030	3030	1
435	20240802	121700	192486100	3025	3025	3025	3025	9
436	20240802	121600	192458875	3035	3035	3035	3035	0
437	20240802	121500	192458875	3035	3035	3035	3035	0
438	20240802	121400	192458875	3035	3035	3035	3035	0
439	20240802	121300	192458875	3035	3020	3035	3020	2082
440	20240802	121200	186171210	3030	3030	3030	3030	200
441	20240802	121100	185565210	3030	3030	3030	3030	0
442	20240802	121000	185565210	3030	3030	3030	3030	0
443	20240802	120900	185565210	3030	3030	3030	3030	5
444	20240802	120800	185550060	3035	3035	3035	3035	0
445	20240802	120700	185550060	3035	3035	3035	3035	0
446	20240802	120600	185550060	3035	3035	3035	3035	0
447	20240802	120500	185550060	3035	3035	3035	3035	0
448	20240802	120400	185550060	3035	3035	3035	3035	0
449	20240802	120300	185550060	3035	3035	3035	3035	0
450	20240802	120200	185550060	3035	3035	3035	3035	0
451	20240802	120100	185550060	3035	3035	3035	3035	0
452	20240802	120000	185550060	3035	3035	3035	3035	0
453	20240802	115900	185550060	3035	3035	3035	3035	0
454	20240802	115800	185550060	3035	3035	3035	3035	31
455	20240802	115700	185455975	3035	3035	3035	3035	10
456	20240802	115600	185425625	3035	3035	3035	3035	0
457	20240802	115500	185425625	3035	3035	3035	3035	10
458	20240802	115400	185395275	3035	3025	3035	3025	11
459	20240802	115300	185361990	3020	3020	3020	3020	41
460	20240802	115200	185238170	3020	3015	3020	3015	74
461	20240802	115100	185015055	3015	3010	3015	3010	353
462	20240802	115000	183952475	3015	3015	3015	3015	35
463	20240802	114900	183846950	3015	3015	3015	3015	178
464	20240802	114800	183310280	3015	3020	3020	3015	808
465	20240802	114700	180873905	3020	3025	3025	3020	2907
466	20240802	114600	172091310	3045	3045	3045	3045	0
467	20240802	114500	172091310	3045	3045	3045	3045	0
468	20240802	114400	172091310	3045	3045	3045	3045	0
469	20240802	114300	172091310	3045	3045	3045	3045	0
470	20240802	114200	172091310	3045	3045	3045	3045	0
471	20240802	114100	172091310	3045	3045	3045	3045	1
472	20240802	114000	172088265	3045	3045	3045	3045	0
473	20240802	113900	172088265	3045	3045	3045	3045	0
474	20240802	113800	172088265	3045	3045	3045	3045	0
475	20240802	113700	172088265	3045	3045	3045	3045	0
476	20240802	113600	172088265	3045	3045	3045	3045	140
477	20240802	113500	171661965	3045	3040	3045	3040	22
478	20240802	113400	171594980	3045	3045	3045	3045	1
479	20240802	113300	171591935	3045	3045	3045	3045	3
480	20240802	113200	171582800	3045	3045	3045	3045	0
481	20240802	113100	171582800	3045	3045	3045	3045	6
482	20240802	113000	171564530	3020	3020	3020	3020	36
483	20240802	112900	171455810	3045	3045	3045	3045	15
484	20240802	112800	171410135	3045	3015	3045	3015	15
485	20240802	112700	171364880	3045	3045	3045	3045	25
486	20240802	112600	171288755	3045	3045	3045	3045	2
487	20240802	112500	171282665	3015	3040	3040	3015	800
488	20240802	112400	168867085	3050	3050	3050	3050	0
489	20240802	112300	168867085	3050	3050	3050	3050	0
490	20240802	112200	168867085	3050	3050	3050	3050	0
491	20240802	112100	168867085	3050	3050	3050	3050	1
492	20240802	112000	168864035	3050	3050	3050	3050	0
493	20240802	111900	168864035	3050	3050	3050	3050	0
494	20240802	111800	168864035	3050	3050	3050	3050	0
495	20240802	111700	168864035	3050	3050	3050	3050	9
496	20240802	111600	168836585	3050	3050	3050	3050	3
497	20240802	111500	168827435	3050	3045	3050	3045	2
498	20240802	111400	168821340	3040	3050	3050	3040	6
499	20240802	111300	168803090	3050	3035	3050	3035	164
500	20240802	111200	168305320	3050	3045	3050	3045	2
501	20240802	111100	168299225	3050	3050	3050	3050	6
502	20240802	111000	168280925	3050	3045	3050	3045	1171
503	20240802	110900	164715225	3045	3045	3045	3045	32
504	20240802	110800	164617785	3045	3045	3045	3045	0
505	20240802	110700	164617785	3045	3045	3045	3045	0
506	20240802	110600	164617785	3045	3045	3045	3045	50
507	20240802	110500	164465535	3045	3045	3045	3045	5
508	20240802	110400	164450310	3045	3045	3045	3045	0
509	20240802	110300	164450310	3045	3020	3045	3020	51
510	20240802	110200	164296265	3050	3050	3050	3050	0
511	20240802	110100	164296265	3050	3050	3050	3050	0
512	20240802	110000	164296265	3050	3050	3050	3050	0
513	20240802	105900	164296265	3050	3050	3050	3020	304
514	20240802	105800	163378065	3055	3055	3055	3055	1
515	20240802	105700	163375010	3020	3020	3020	3020	500
516	20240802	105600	161865010	3055	3025	3055	3020	301
517	20240802	105500	160954805	3055	3035	3055	3030	2173
518	20240802	105400	154370310	3060	3060	3060	3060	0
519	20240802	105300	154370310	3060	3060	3060	3060	0
520	20240802	105200	154370310	3060	3060	3060	3060	32
521	20240802	105100	154272390	3060	3035	3060	3035	1430
522	20240802	105000	149932315	3035	3050	3050	3035	3274
523	20240802	104900	139975165	3070	3070	3070	3070	29
524	20240802	104800	139886135	3075	3075	3075	3075	0
525	20240802	104700	139886135	3075	3075	3075	3075	0
526	20240802	104600	139886135	3075	3075	3075	3075	0
527	20240802	104500	139886135	3075	3075	3075	3075	0
528	20240802	104400	139886135	3075	3075	3075	3075	0
529	20240802	104300	139886135	3075	3075	3075	3075	0
530	20240802	104200	139886135	3075	3050	3075	3050	848
531	20240802	104100	137299395	3075	3075	3075	3075	4
532	20240802	104000	137287095	3075	3070	3075	3070	3
533	20240802	103900	137277875	3075	3050	3075	3050	59
534	20240802	103800	137097285	3075	3075	3075	3075	0
535	20240802	103700	137097285	3075	3075	3075	3075	1
536	20240802	103600	137094210	3070	3070	3070	3070	1
537	20240802	103500	137091140	3075	3075	3075	3075	0
538	20240802	103400	137091140	3075	3075	3075	3075	0
539	20240802	103300	137091140	3075	3065	3075	3065	83
540	20240802	103200	136836495	3060	3060	3060	3060	0
541	20240802	103100	136836495	3060	3060	3060	3060	314
542	20240802	103000	135875655	3065	3065	3065	3065	0
543	20240802	102900	135875655	3065	3065	3065	3065	15
544	20240802	102800	135829680	3065	3065	3065	3065	12
545	20240802	102700	135792900	3065	3065	3065	3065	3
546	20240802	102600	135783705	3060	3060	3060	3060	384
547	20240802	102500	134608665	3050	3050	3050	3050	305
548	20240802	102400	133678415	3065	3065	3065	3065	0
549	20240802	102300	133678415	3065	3065	3065	3065	0
550	20240802	102200	133678415	3065	3070	3070	3065	5
551	20240802	102100	133663070	3055	3055	3055	3055	826
552	20240802	102000	131139640	3075	3075	3075	3075	0
553	20240802	101900	131139640	3075	3075	3075	3075	4
554	20240802	101800	131127340	3080	3080	3080	3080	4
555	20240802	101700	131115020	3085	3060	3085	3060	576
556	20240802	101600	129352310	3060	3060	3060	3060	1
557	20240802	101500	129349250	3060	3055	3060	3055	78
558	20240802	101400	129110945	3055	3055	3055	3055	0
559	20240802	101300	129110945	3055	3055	3055	3055	4
560	20240802	101200	129098725	3055	3055	3055	3055	86
561	20240802	101100	128835995	3060	3060	3060	3060	0
562	20240802	101000	128835995	3060	3050	3060	3050	162
563	20240802	100900	128341865	3050	3050	3050	3050	10
564	20240802	100800	128311365	3050	3045	3050	3045	20
565	20240802	100700	128250450	3035	3035	3035	3035	1
566	20240802	100600	128247415	3035	3035	3035	3035	11
567	20240802	100500	128214030	3050	3045	3050	3045	26
568	20240802	100400	128134770	3050	3045	3050	3035	132
569	20240802	100300	127732470	3050	3050	3050	3045	39
570	20240802	100200	127613555	3050	3035	3050	3030	1432
571	20240802	100100	123273440	3050	3035	3050	3030	1313
572	20240802	100000	119283600	3045	3035	3045	3035	196
573	20240802	095900	118687000	3045	3035	3045	3035	340
574	20240802	095800	117651750	3045	3045	3045	3045	4
575	20240802	095700	117639570	3045	3045	3045	3035	23
576	20240802	095600	117569605	3045	3045	3045	3035	53
577	20240802	095500	117408350	3035	3035	3045	3035	879
578	20240802	095400	114739855	3045	3045	3045	3035	17
579	20240802	095300	114688140	3045	3050	3050	3045	10
580	20240802	095200	114657650	3050	3050	3050	3040	130
581	20240802	095100	114261875	3050	3040	3050	3040	71
582	20240802	095000	114046015	3040	3040	3040	3035	1664
583	20240802	094900	108995690	3040	3035	3040	3035	632
584	20240802	094800	107077530	3035	3035	3035	3035	62
585	20240802	094700	106889360	3035	3035	3035	3035	2559
586	20240802	094600	99122795	3035	3035	3035	3035	186
587	20240802	094500	98558285	3035	3050	3050	3035	375
588	20240802	094400	97419470	3050	3040	3065	3040	124
589	20240802	094300	97041305	3040	3045	3045	3035	1171
590	20240802	094200	93484325	3045	3050	3070	3045	362
591	20240802	094100	92381975	3050	3055	3075	3050	1019
592	20240802	094000	89273880	3055	3075	3075	3055	2
593	20240802	093900	89267750	3075	3075	3075	3060	45
594	20240802	093800	89129615	3085	3085	3085	3085	9
595	20240802	093700	89101850	3085	3065	3085	3065	75
596	20240802	093600	88871955	3065	3085	3085	3055	1524
597	20240802	093500	84215460	3085	3080	3085	3080	27
598	20240802	093400	84132195	3085	3055	3085	3055	16
599	20240802	093300	84083225	3055	3060	3060	3055	1635
600	20240802	093200	79082625	3090	3090	3090	3090	3
601	20240802	093100	79073355	3095	3085	3095	3045	1663
602	20240802	093000	73996585	3070	3080	3080	3070	589
603	20240802	092900	72187105	3090	3090	3090	3090	11
604	20240802	092800	72153115	3095	3095	3095	3095	0
605	20240802	092700	72153115	3095	3095	3095	3095	3
606	20240802	092600	72143830	3110	3110	3110	3110	0
607	20240802	092500	72143830	3110	3130	3130	3080	1524
608	20240802	092400	67445275	3085	3145	3145	3085	1513
609	20240802	092300	62709435	3070	3070	3070	3070	474
610	20240802	092200	61254255	3070	3070	3075	3060	557
611	20240802	092100	59548050	3070	3080	3080	3070	165
612	20240802	092000	59040090	3080	3080	3080	3080	0
613	20240802	091900	59040090	3080	3080	3080	3080	1001
614	20240802	091800	55957010	3085	3085	3085	3085	0
615	20240802	091700	55957010	3085	3085	3085	3085	220
616	20240802	091600	55278310	3085	3080	3085	3075	846
617	20240802	091500	52674670	3085	3090	3090	3085	4065
618	20240802	091400	40133515	3090	3090	3090	3085	1548
619	20240802	091300	35352920	3090	3095	3095	3085	4843
620	20240802	091200	20386430	3110	3110	3120	3100	989
621	20240802	091100	17317490	3110	3120	3120	3110	463
622	20240802	091000	15877065	3115	3135	3135	3115	1353
623	20240802	090900	11659940	3160	3160	3160	3160	0
624	20240802	090800	11659940	3160	3160	3165	3160	19
625	20240802	090700	11599890	3130	3125	3130	3125	2315
626	20240802	090600	4355515	3125	3125	3125	3125	0
627	20240802	090500	4355515	3125	3125	3125	3125	16
628	20240802	090400	4305515	3125	3125	3125	3125	0
629	20240802	090300	4305515	3125	3125	3125	3125	0
630	20240802	090200	4305515	3125	3125	3125	3125	0
631	20240802	090100	4305515	3125	3125	3125	3125	1
632	20240802	090000	4302390	3120	3140	3140	3115	1373