KissMeData/448760/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	213100	47726970	2335	2335	2335	2335	9
3	20240802	213000	47726970	2335	2335	2335	2335	0
4	20240802	212900	47726970	2335	2335	2335	2335	0
5	20240802	212800	47726970	2335	2335	2335	2335	0
6	20240802	212700	47726970	2335	2335	2335	2335	0
7	20240802	212600	47726970	2335	2335	2335	2335	0
8	20240802	212500	47726970	2335	2335	2335	2335	0
9	20240802	212400	47726970	2335	2335	2335	2335	0
10	20240802	212300	47726970	2335	2335	2335	2335	0
11	20240802	212200	47726970	2335	2335	2335	2335	0
12	20240802	212100	47726970	2335	2335	2335	2335	0
13	20240802	212000	47726970	2335	2335	2335	2335	0
14	20240802	211900	47726970	2335	2335	2335	2335	0
15	20240802	211800	47726970	2335	2335	2335	2335	0
16	20240802	211700	47726970	2335	2335	2335	2335	0
17	20240802	211600	47726970	2335	2335	2335	2335	0
18	20240802	211500	47726970	2335	2335	2335	2335	0
19	20240802	211400	47726970	2335	2335	2335	2335	0
20	20240802	211300	47726970	2335	2335	2335	2335	0
21	20240802	211200	47726970	2335	2335	2335	2335	0
22	20240802	211100	47726970	2335	2335	2335	2335	0
23	20240802	211000	47726970	2335	2335	2335	2335	0
24	20240802	210900	47726970	2335	2335	2335	2335	0
25	20240802	210800	47726970	2335	2335	2335	2335	0
26	20240802	210700	47726970	2335	2335	2335	2335	0
27	20240802	210600	47726970	2335	2335	2335	2335	0
28	20240802	210500	47726970	2335	2335	2335	2335	0
29	20240802	210400	47726970	2335	2335	2335	2335	0
30	20240802	210300	47726970	2335	2335	2335	2335	0
31	20240802	210200	47726970	2335	2335	2335	2335	0
32	20240802	210100	47726970	2335	2335	2335	2335	9
33	20240802	210000	47726970	2335	2335	2335	2335	0
34	20240802	205900	47726970	2335	2335	2335	2335	0
35	20240802	205800	47726970	2335	2335	2335	2335	0
36	20240802	205700	47726970	2335	2335	2335	2335	0
37	20240802	205600	47726970	2335	2335	2335	2335	0
38	20240802	205500	47726970	2335	2335	2335	2335	0
39	20240802	205400	47726970	2335	2335	2335	2335	0
40	20240802	205300	47726970	2335	2335	2335	2335	0
41	20240802	205200	47726970	2335	2335	2335	2335	0
42	20240802	205100	47726970	2335	2335	2335	2335	0
43	20240802	205000	47726970	2335	2335	2335	2335	0
44	20240802	204900	47726970	2335	2335	2335	2335	0
45	20240802	204800	47726970	2335	2335	2335	2335	0
46	20240802	204700	47726970	2335	2335	2335	2335	0
47	20240802	204600	47726970	2335	2335	2335	2335	0
48	20240802	204500	47726970	2335	2335	2335	2335	0
49	20240802	204400	47726970	2335	2335	2335	2335	0
50	20240802	204300	47726970	2335	2335	2335	2335	0
51	20240802	204200	47726970	2335	2335	2335	2335	0
52	20240802	204100	47726970	2335	2335	2335	2335	0
53	20240802	204000	47726970	2335	2335	2335	2335	0
54	20240802	203900	47726970	2335	2335	2335	2335	0
55	20240802	203800	47726970	2335	2335	2335	2335	0
56	20240802	203700	47726970	2335	2335	2335	2335	0
57	20240802	203600	47726970	2335	2335	2335	2335	0
58	20240802	203500	47726970	2335	2335	2335	2335	0
59	20240802	203400	47726970	2335	2335	2335	2335	0
60	20240802	203300	47726970	2335	2335	2335	2335	0
61	20240802	203200	47726970	2335	2335	2335	2335	0
62	20240802	203100	47726970	2335	2335	2335	2335	9
63	20240802	203000	47726970	2335	2335	2335	2335	0
64	20240802	202900	47726970	2335	2335	2335	2335	0
65	20240802	202800	47726970	2335	2335	2335	2335	0
66	20240802	202700	47726970	2335	2335	2335	2335	0
67	20240802	202600	47726970	2335	2335	2335	2335	0
68	20240802	202500	47726970	2335	2335	2335	2335	0
69	20240802	202400	47726970	2335	2335	2335	2335	0
70	20240802	202300	47726970	2335	2335	2335	2335	0
71	20240802	202200	47726970	2335	2335	2335	2335	0
72	20240802	202100	47726970	2335	2335	2335	2335	0
73	20240802	202000	47726970	2335	2335	2335	2335	0
74	20240802	201900	47726970	2335	2335	2335	2335	0
75	20240802	201800	47726970	2335	2335	2335	2335	0
76	20240802	201700	47726970	2335	2335	2335	2335	0
77	20240802	201600	47726970	2335	2335	2335	2335	0
78	20240802	201500	47726970	2335	2335	2335	2335	0
79	20240802	201400	47726970	2335	2335	2335	2335	0
80	20240802	201300	47726970	2335	2335	2335	2335	0
81	20240802	201200	47726970	2335	2335	2335	2335	0
82	20240802	201100	47726970	2335	2335	2335	2335	0
83	20240802	201000	47726970	2335	2335	2335	2335	0
84	20240802	200900	47726970	2335	2335	2335	2335	0
85	20240802	200800	47726970	2335	2335	2335	2335	0
86	20240802	200700	47726970	2335	2335	2335	2335	0
87	20240802	200600	47726970	2335	2335	2335	2335	0
88	20240802	200500	47726970	2335	2335	2335	2335	0
89	20240802	200400	47726970	2335	2335	2335	2335	0
90	20240802	200300	47726970	2335	2335	2335	2335	0
91	20240802	200200	47726970	2335	2335	2335	2335	0
92	20240802	200100	47726970	2335	2335	2335	2335	9
93	20240802	200000	47726970	2335	2335	2335	2335	0
94	20240802	195900	47726970	2335	2335	2335	2335	0
95	20240802	195800	47726970	2335	2335	2335	2335	0
96	20240802	195700	47726970	2335	2335	2335	2335	0
97	20240802	195600	47726970	2335	2335	2335	2335	0
98	20240802	195500	47726970	2335	2335	2335	2335	0
99	20240802	195400	47726970	2335	2335	2335	2335	0
100	20240802	195300	47726970	2335	2335	2335	2335	0
101	20240802	195200	47726970	2335	2335	2335	2335	0
102	20240802	195100	47726970	2335	2335	2335	2335	0
103	20240802	195000	47726970	2335	2335	2335	2335	0
104	20240802	194900	47726970	2335	2335	2335	2335	0
105	20240802	194800	47726970	2335	2335	2335	2335	0
106	20240802	194700	47726970	2335	2335	2335	2335	0
107	20240802	194600	47726970	2335	2335	2335	2335	0
108	20240802	194500	47726970	2335	2335	2335	2335	0
109	20240802	194400	47726970	2335	2335	2335	2335	0
110	20240802	194300	47726970	2335	2335	2335	2335	0
111	20240802	194200	47726970	2335	2335	2335	2335	0
112	20240802	194100	47726970	2335	2335	2335	2335	0
113	20240802	194000	47726970	2335	2335	2335	2335	0
114	20240802	193900	47726970	2335	2335	2335	2335	0
115	20240802	193800	47726970	2335	2335	2335	2335	0
116	20240802	193700	47726970	2335	2335	2335	2335	0
117	20240802	193600	47726970	2335	2335	2335	2335	0
118	20240802	193500	47726970	2335	2335	2335	2335	0
119	20240802	193400	47726970	2335	2335	2335	2335	0
120	20240802	193300	47726970	2335	2335	2335	2335	0
121	20240802	193200	47726970	2335	2335	2335	2335	0
122	20240802	193100	47726970	2335	2335	2335	2335	9
123	20240802	193000	47726970	2335	2335	2335	2335	0
124	20240802	192900	47726970	2335	2335	2335	2335	0
125	20240802	192800	47726970	2335	2335	2335	2335	0
126	20240802	192700	47726970	2335	2335	2335	2335	0
127	20240802	192600	47726970	2335	2335	2335	2335	0
128	20240802	192500	47726970	2335	2335	2335	2335	0
129	20240802	192400	47726970	2335	2335	2335	2335	0
130	20240802	192300	47726970	2335	2335	2335	2335	0
131	20240802	192200	47726970	2335	2335	2335	2335	0
132	20240802	192100	47726970	2335	2335	2335	2335	0
133	20240802	192000	47726970	2335	2335	2335	2335	0
134	20240802	191900	47726970	2335	2335	2335	2335	0
135	20240802	191800	47726970	2335	2335	2335	2335	0
136	20240802	191700	47726970	2335	2335	2335	2335	0
137	20240802	191600	47726970	2335	2335	2335	2335	0
138	20240802	191500	47726970	2335	2335	2335	2335	0
139	20240802	191400	47726970	2335	2335	2335	2335	0
140	20240802	191300	47726970	2335	2335	2335	2335	0
141	20240802	191200	47726970	2335	2335	2335	2335	0
142	20240802	191100	47726970	2335	2335	2335	2335	0
143	20240802	191000	47726970	2335	2335	2335	2335	0
144	20240802	190900	47726970	2335	2335	2335	2335	0
145	20240802	190800	47726970	2335	2335	2335	2335	0
146	20240802	190700	47726970	2335	2335	2335	2335	0
147	20240802	190600	47726970	2335	2335	2335	2335	0
148	20240802	190500	47726970	2335	2335	2335	2335	0
149	20240802	190400	47726970	2335	2335	2335	2335	0
150	20240802	190300	47726970	2335	2335	2335	2335	0
151	20240802	190200	47726970	2335	2335	2335	2335	0
152	20240802	190100	47726970	2335	2335	2335	2335	9
153	20240802	190000	47726970	2335	2335	2335	2335	0
154	20240802	185900	47726970	2335	2335	2335	2335	0
155	20240802	185800	47726970	2335	2335	2335	2335	0
156	20240802	185700	47726970	2335	2335	2335	2335	0
157	20240802	185600	47726970	2335	2335	2335	2335	0
158	20240802	185500	47726970	2335	2335	2335	2335	0
159	20240802	185400	47726970	2335	2335	2335	2335	0
160	20240802	185300	47726970	2335	2335	2335	2335	0
161	20240802	185200	47726970	2335	2335	2335	2335	0
162	20240802	185100	47726970	2335	2335	2335	2335	0
163	20240802	185000	47726970	2335	2335	2335	2335	0
164	20240802	184900	47726970	2335	2335	2335	2335	0
165	20240802	184800	47726970	2335	2335	2335	2335	0
166	20240802	184700	47726970	2335	2335	2335	2335	0
167	20240802	184600	47726970	2335	2335	2335	2335	0
168	20240802	184500	47726970	2335	2335	2335	2335	0
169	20240802	184400	47726970	2335	2335	2335	2335	0
170	20240802	184300	47726970	2335	2335	2335	2335	0
171	20240802	184200	47726970	2335	2335	2335	2335	0
172	20240802	184100	47726970	2335	2335	2335	2335	0
173	20240802	184000	47726970	2335	2335	2335	2335	0
174	20240802	183900	47726970	2335	2335	2335	2335	0
175	20240802	183800	47726970	2335	2335	2335	2335	0
176	20240802	183700	47726970	2335	2335	2335	2335	0
177	20240802	183600	47726970	2335	2335	2335	2335	0
178	20240802	183500	47726970	2335	2335	2335	2335	0
179	20240802	183400	47726970	2335	2335	2335	2335	0
180	20240802	183300	47726970	2335	2335	2335	2335	0
181	20240802	183200	47726970	2335	2335	2335	2335	0
182	20240802	183100	47726970	2335	2335	2335	2335	9
183	20240802	183000	47726970	2335	2335	2335	2335	0
184	20240802	182900	47726970	2335	2335	2335	2335	0
185	20240802	182800	47726970	2335	2335	2335	2335	0
186	20240802	182700	47726970	2335	2335	2335	2335	0
187	20240802	182600	47726970	2335	2335	2335	2335	0
188	20240802	182500	47726970	2335	2335	2335	2335	0
189	20240802	182400	47726970	2335	2335	2335	2335	0
190	20240802	182300	47726970	2335	2335	2335	2335	0
191	20240802	182200	47726970	2335	2335	2335	2335	0
192	20240802	182100	47726970	2335	2335	2335	2335	0
193	20240802	182000	47726970	2335	2335	2335	2335	0
194	20240802	181900	47726970	2335	2335	2335	2335	0
195	20240802	181800	47726970	2335	2335	2335	2335	0
196	20240802	181700	47726970	2335	2335	2335	2335	0
197	20240802	181600	47726970	2335	2335	2335	2335	0
198	20240802	181500	47726970	2335	2335	2335	2335	0
199	20240802	181400	47726970	2335	2335	2335	2335	0
200	20240802	181300	47726970	2335	2335	2335	2335	0
201	20240802	181200	47726970	2335	2335	2335	2335	0
202	20240802	181100	47726970	2335	2335	2335	2335	0
203	20240802	181000	47726970	2335	2335	2335	2335	0
204	20240802	180900	47726970	2335	2335	2335	2335	0
205	20240802	180800	47726970	2335	2335	2335	2335	0
206	20240802	180700	47726970	2335	2335	2335	2335	0
207	20240802	180600	47726970	2335	2335	2335	2335	0
208	20240802	180500	47726970	2335	2335	2335	2335	0
209	20240802	180400	47726970	2335	2335	2335	2335	0
210	20240802	180300	47726970	2335	2335	2335	2335	0
211	20240802	180200	47726970	2335	2335	2335	2335	0
212	20240802	180100	47726970	2335	2335	2335	2335	9
213	20240802	180000	47726970	2335	2335	2335	2335	0
214	20240802	175900	47726970	2335	2335	2335	2335	0
215	20240802	175800	47726970	2335	2335	2335	2335	0
216	20240802	175700	47726970	2335	2335	2335	2335	0
217	20240802	175600	47726970	2335	2335	2335	2335	0
218	20240802	175500	47726970	2335	2335	2335	2335	0
219	20240802	175400	47726970	2335	2335	2335	2335	0
220	20240802	175300	47726970	2335	2335	2335	2335	0
221	20240802	175200	47726970	2335	2335	2335	2335	0
222	20240802	175100	47726970	2335	2335	2335	2335	0
223	20240802	175000	47726970	2335	2335	2335	2335	0
224	20240802	174900	47726970	2335	2335	2335	2335	0
225	20240802	174800	47726970	2335	2335	2335	2335	0
226	20240802	174700	47726970	2335	2335	2335	2335	0
227	20240802	174600	47726970	2335	2335	2335	2335	0
228	20240802	174500	47726970	2335	2335	2335	2335	0
229	20240802	174400	47726970	2335	2335	2335	2335	0
230	20240802	174300	47726970	2335	2335	2335	2335	0
231	20240802	174200	47726970	2335	2335	2335	2335	0
232	20240802	174100	47726970	2335	2335	2335	2335	0
233	20240802	174000	47726970	2335	2335	2335	2335	0
234	20240802	173900	47726970	2335	2335	2335	2335	0
235	20240802	173800	47726970	2335	2335	2335	2335	0
236	20240802	173700	47726970	2335	2335	2335	2335	0
237	20240802	173600	47726970	2335	2335	2335	2335	0
238	20240802	173500	47726970	2335	2335	2335	2335	0
239	20240802	173400	47726970	2335	2335	2335	2335	0
240	20240802	173300	47726970	2335	2335	2335	2335	0
241	20240802	173200	47726970	2335	2335	2335	2335	0
242	20240802	173100	47726970	2335	2335	2335	2335	9
243	20240802	173000	47726970	2335	2335	2335	2335	0
244	20240802	172900	47726970	2335	2335	2335	2335	0
245	20240802	172800	47726970	2335	2335	2335	2335	0
246	20240802	172700	47726970	2335	2335	2335	2335	0
247	20240802	172600	47726970	2335	2335	2335	2335	0
248	20240802	172500	47726970	2335	2335	2335	2335	0
249	20240802	172400	47726970	2335	2335	2335	2335	0
250	20240802	172300	47726970	2335	2335	2335	2335	0
251	20240802	172200	47726970	2335	2335	2335	2335	0
252	20240802	172100	47726970	2335	2335	2335	2335	0
253	20240802	172000	47726970	2335	2335	2335	2335	0
254	20240802	171900	47726970	2335	2335	2335	2335	0
255	20240802	171800	47726970	2335	2335	2335	2335	0
256	20240802	171700	47726970	2335	2335	2335	2335	0
257	20240802	171600	47726970	2335	2335	2335	2335	0
258	20240802	171500	47726970	2335	2335	2335	2335	0
259	20240802	171400	47726970	2335	2335	2335	2335	0
260	20240802	171300	47726970	2335	2335	2335	2335	0
261	20240802	171200	47726970	2335	2335	2335	2335	0
262	20240802	171100	47726970	2335	2335	2335	2335	0
263	20240802	171000	47726970	2335	2335	2335	2335	0
264	20240802	170900	47726970	2335	2335	2335	2335	0
265	20240802	170800	47726970	2335	2335	2335	2335	0
266	20240802	170700	47726970	2335	2335	2335	2335	0
267	20240802	170600	47726970	2335	2335	2335	2335	0
268	20240802	170500	47726970	2335	2335	2335	2335	0
269	20240802	170400	47726970	2335	2335	2335	2335	0
270	20240802	170300	47726970	2335	2335	2335	2335	0
271	20240802	170200	47726970	2335	2335	2335	2335	0
272	20240802	170100	47726970	2335	2335	2335	2335	9
273	20240802	170000	47726970	2335	2335	2335	2335	0
274	20240802	165900	47726970	2335	2335	2335	2335	0
275	20240802	165800	47726970	2335	2335	2335	2335	0
276	20240802	165700	47726970	2335	2335	2335	2335	0
277	20240802	165600	47726970	2335	2335	2335	2335	0
278	20240802	165500	47726970	2335	2335	2335	2335	0
279	20240802	165400	47726970	2335	2335	2335	2335	0
280	20240802	165300	47726970	2335	2335	2335	2335	0
281	20240802	165200	47726970	2335	2335	2335	2335	0
282	20240802	165100	47726970	2335	2335	2335	2335	0
283	20240802	165000	47726970	2335	2335	2335	2335	0
284	20240802	164900	47726970	2335	2335	2335	2335	0
285	20240802	164800	47726970	2335	2335	2335	2335	0
286	20240802	164700	47726970	2335	2335	2335	2335	0
287	20240802	164600	47726970	2335	2335	2335	2335	0
288	20240802	164500	47726970	2335	2335	2335	2335	0
289	20240802	164400	47726970	2335	2335	2335	2335	0
290	20240802	164300	47726970	2335	2335	2335	2335	0
291	20240802	164200	47726970	2335	2335	2335	2335	0
292	20240802	164100	47726970	2335	2335	2335	2335	0
293	20240802	164000	47726970	2335	2335	2335	2335	0
294	20240802	163900	47726970	2335	2335	2335	2335	0
295	20240802	163800	47726970	2335	2335	2335	2335	0
296	20240802	163700	47726970	2335	2335	2335	2335	0
297	20240802	163600	47726970	2335	2335	2335	2335	0
298	20240802	163500	47726970	2335	2335	2335	2335	0
299	20240802	163400	47726970	2335	2335	2335	2335	0
300	20240802	163300	47726970	2335	2335	2335	2335	0
301	20240802	163200	47726970	2335	2335	2335	2335	0
302	20240802	163100	47726970	2335	2335	2335	2335	9
303	20240802	163000	47726970	2335	2335	2335	2335	0
304	20240802	162900	47726970	2335	2335	2335	2335	0
305	20240802	162800	47726970	2335	2335	2335	2335	0
306	20240802	162700	47726970	2335	2335	2335	2335	0
307	20240802	162600	47726970	2335	2335	2335	2335	0
308	20240802	162500	47726970	2335	2335	2335	2335	0
309	20240802	162400	47726970	2335	2335	2335	2335	0
310	20240802	162300	47726970	2335	2335	2335	2335	0
311	20240802	162200	47726970	2335	2335	2335	2335	0
312	20240802	162100	47726970	2335	2335	2335	2335	0
313	20240802	162000	47726970	2335	2335	2335	2335	0
314	20240802	161900	47726970	2335	2335	2335	2335	0
315	20240802	161800	47726970	2335	2335	2335	2335	0
316	20240802	161700	47726970	2335	2335	2335	2335	0
317	20240802	161600	47726970	2335	2335	2335	2335	0
318	20240802	161500	47726970	2335	2335	2335	2335	0
319	20240802	161400	47726970	2335	2335	2335	2335	0
320	20240802	161300	47726970	2335	2335	2335	2335	0
321	20240802	161200	47726970	2335	2335	2335	2335	0
322	20240802	161100	47726970	2335	2335	2335	2335	0
323	20240802	161000	47726970	2335	2335	2335	2335	0
324	20240802	160900	47726970	2335	2335	2335	2335	0
325	20240802	160800	47726970	2335	2335	2335	2335	0
326	20240802	160700	47726970	2335	2335	2335	2335	0
327	20240802	160600	47726970	2335	2335	2335	2335	0
328	20240802	160500	47726970	2335	2335	2335	2335	0
329	20240802	160400	47726970	2335	2335	2335	2335	0
330	20240802	160300	47726970	2335	2335	2335	2335	0
331	20240802	160200	47726970	2335	2335	2335	2335	0
332	20240802	160100	47726970	2335	2335	2335	2335	9
333	20240802	160000	47726970	2335	2335	2335	2335	0
334	20240802	155900	47726970	2335	2335	2335	2335	0
335	20240802	155800	47726970	2335	2335	2335	2335	0
336	20240802	155700	47726970	2335	2335	2335	2335	0
337	20240802	155600	47726970	2335	2335	2335	2335	0
338	20240802	155500	47726970	2335	2335	2335	2335	0
339	20240802	155400	47726970	2335	2335	2335	2335	0
340	20240802	155300	47726970	2335	2335	2335	2335	0
341	20240802	155200	47726970	2335	2335	2335	2335	0
342	20240802	155100	47726970	2335	2335	2335	2335	0
343	20240802	155000	47726970	2335	2335	2335	2335	0
344	20240802	154900	47726970	2335	2335	2335	2335	0
345	20240802	154800	47726970	2335	2335	2335	2335	0
346	20240802	154700	47726970	2335	2335	2335	2335	0
347	20240802	154600	47726970	2335	2335	2335	2335	0
348	20240802	154500	47726970	2335	2335	2335	2335	0
349	20240802	154400	47726970	2335	2335	2335	2335	0
350	20240802	154300	47726970	2335	2335	2335	2335	0
351	20240802	154200	47726970	2335	2335	2335	2335	0
352	20240802	154100	47726970	2335	2335	2335	2335	0
353	20240802	154000	47726970	2335	2335	2335	2335	0
354	20240802	153900	47726970	2335	2335	2335	2335	0
355	20240802	153800	47726970	2335	2335	2335	2335	0
356	20240802	153700	47726970	2335	2335	2335	2335	0
357	20240802	153600	47726970	2335	2335	2335	2335	0
358	20240802	153500	47726970	2335	2335	2335	2335	0
359	20240802	153400	47726970	2335	2335	2335	2335	0
360	20240802	153300	47726970	2335	2335	2335	2335	0
361	20240802	153200	47726970	2335	2335	2335	2335	0
362	20240802	153100	47726970	2335	2335	2335	2335	9
363	20240802	153000	47726970	2335	2335	2335	2335	9
364	20240802	152900	47705955	2330	2330	2330	2330	0
365	20240802	152800	47705955	2330	2330	2330	2330	0
366	20240802	152700	47705955	2330	2330	2330	2330	0
367	20240802	152600	47705955	2330	2330	2330	2330	0
368	20240802	152500	47705955	2330	2330	2330	2330	0
369	20240802	152400	47705955	2330	2330	2330	2330	0
370	20240802	152300	47705955	2330	2330	2330	2330	0
371	20240802	152200	47705955	2330	2330	2330	2330	0
372	20240802	152100	47705955	2330	2330	2330	2330	0
373	20240802	152000	47705955	2330	2330	2330	2330	0
374	20240802	151900	47705955	2330	2330	2330	2330	0
375	20240802	151800	47705955	2330	2330	2330	2330	1
376	20240802	151700	47703625	2335	2335	2335	2335	100
377	20240802	151600	47470125	2335	2335	2335	2335	0
378	20240802	151500	47470125	2335	2335	2335	2335	0
379	20240802	151400	47470125	2335	2335	2335	2335	0
380	20240802	151300	47470125	2335	2335	2335	2335	0
381	20240802	151200	47470125	2335	2335	2335	2335	0
382	20240802	151100	47470125	2335	2335	2335	2335	0
383	20240802	151000	47470125	2335	2335	2335	2335	0
384	20240802	150900	47470125	2335	2335	2335	2335	0
385	20240802	150800	47470125	2335	2335	2335	2335	0
386	20240802	150700	47470125	2335	2335	2335	2335	0
387	20240802	150600	47470125	2335	2335	2335	2335	0
388	20240802	150500	47470125	2335	2335	2335	2335	0
389	20240802	150400	47470125	2335	2335	2335	2335	0
390	20240802	150300	47470125	2335	2335	2335	2335	0
391	20240802	150200	47470125	2335	2335	2335	2335	0
392	20240802	150100	47470125	2335	2335	2335	2335	0
393	20240802	150000	47470125	2335	2335	2335	2335	0
394	20240802	145900	47470125	2335	2335	2335	2335	0
395	20240802	145800	47470125	2335	2335	2335	2335	0
396	20240802	145700	47470125	2335	2335	2335	2335	0
397	20240802	145600	47470125	2335	2335	2335	2335	0
398	20240802	145500	47470125	2335	2335	2335	2335	0
399	20240802	145400	47470125	2335	2335	2335	2335	0
400	20240802	145300	47470125	2335	2335	2335	2335	0
401	20240802	145200	47470125	2335	2335	2335	2335	0
402	20240802	145100	47470125	2335	2335	2335	2335	0
403	20240802	145000	47470125	2335	2335	2335	2335	0
404	20240802	144900	47470125	2335	2335	2335	2335	0
405	20240802	144800	47470125	2335	2335	2335	2335	0
406	20240802	144700	47470125	2335	2335	2335	2335	0
407	20240802	144600	47470125	2335	2335	2335	2335	96
408	20240802	144500	47245965	2335	2335	2335	2335	0
409	20240802	144400	47245965	2335	2335	2335	2335	0
410	20240802	144300	47245965	2335	2335	2335	2335	0
411	20240802	144200	47245965	2335	2335	2335	2335	0
412	20240802	144100	47245965	2335	2335	2335	2335	0
413	20240802	144000	47245965	2335	2335	2335	2335	0
414	20240802	143900	47245965	2335	2335	2335	2335	0
415	20240802	143800	47245965	2335	2335	2335	2335	0
416	20240802	143700	47245965	2335	2335	2335	2335	0
417	20240802	143600	47245965	2335	2335	2335	2335	0
418	20240802	143500	47245965	2335	2335	2335	2335	4
419	20240802	143400	47236625	2340	2340	2340	2340	0
420	20240802	143300	47236625	2340	2340	2340	2340	0
421	20240802	143200	47236625	2340	2340	2340	2340	17
422	20240802	143100	47196845	2335	2335	2335	2335	0
423	20240802	143000	47196845	2335	2335	2335	2335	0
424	20240802	142900	47196845	2335	2335	2335	2335	0
425	20240802	142800	47196845	2335	2335	2335	2335	0
426	20240802	142700	47196845	2335	2335	2335	2335	0
427	20240802	142600	47196845	2335	2335	2335	2335	0
428	20240802	142500	47196845	2335	2335	2335	2335	0
429	20240802	142400	47196845	2335	2335	2335	2335	0
430	20240802	142300	47196845	2335	2335	2335	2335	0
431	20240802	142200	47196845	2335	2335	2335	2335	0
432	20240802	142100	47196845	2335	2335	2335	2335	0
433	20240802	142000	47196845	2335	2335	2335	2335	0
434	20240802	141900	47196845	2335	2335	2335	2335	0
435	20240802	141800	47196845	2335	2335	2335	2335	0
436	20240802	141700	47196845	2335	2335	2335	2335	0
437	20240802	141600	47196845	2335	2335	2335	2335	0
438	20240802	141500	47196845	2335	2335	2335	2335	0
439	20240802	141400	47196845	2335	2335	2335	2335	0
440	20240802	141300	47196845	2335	2335	2335	2335	0
441	20240802	141200	47196845	2335	2335	2335	2335	0
442	20240802	141100	47196845	2335	2335	2335	2335	0
443	20240802	141000	47196845	2335	2335	2335	2335	0
444	20240802	140900	47196845	2335	2335	2335	2335	0
445	20240802	140800	47196845	2335	2335	2335	2335	0
446	20240802	140700	47196845	2335	2335	2335	2335	0
447	20240802	140600	47196845	2335	2335	2335	2335	0
448	20240802	140500	47196845	2335	2335	2335	2335	0
449	20240802	140400	47196845	2335	2335	2335	2335	0
450	20240802	140300	47196845	2335	2335	2335	2335	0
451	20240802	140200	47196845	2335	2335	2335	2335	0
452	20240802	140100	47196845	2335	2335	2335	2335	0
453	20240802	140000	47196845	2335	2335	2335	2335	0
454	20240802	135900	47196845	2335	2335	2335	2335	0
455	20240802	135800	47196845	2335	2335	2335	2335	0
456	20240802	135700	47196845	2335	2335	2335	2335	0
457	20240802	135600	47196845	2335	2335	2335	2335	0
458	20240802	135500	47196845	2335	2335	2335	2335	0
459	20240802	135400	47196845	2335	2335	2335	2335	0
460	20240802	135300	47196845	2335	2335	2335	2335	0
461	20240802	135200	47196845	2335	2335	2335	2335	0
462	20240802	135100	47196845	2335	2335	2335	2335	0
463	20240802	135000	47196845	2335	2335	2335	2335	0
464	20240802	134900	47196845	2335	2335	2335	2335	0
465	20240802	134800	47196845	2335	2335	2335	2335	0
466	20240802	134700	47196845	2335	2335	2335	2335	0
467	20240802	134600	47196845	2335	2335	2335	2335	0
468	20240802	134500	47196845	2335	2335	2335	2335	0
469	20240802	134400	47196845	2335	2335	2335	2335	0
470	20240802	134300	47196845	2335	2335	2335	2335	0
471	20240802	134200	47196845	2335	2335	2335	2335	0
472	20240802	134100	47196845	2335	2335	2335	2335	0
473	20240802	134000	47196845	2335	2335	2335	2335	0
474	20240802	133900	47196845	2335	2335	2335	2335	95
475	20240802	133800	46975020	2335	2335	2335	2335	0
476	20240802	133700	46975020	2335	2335	2335	2335	0
477	20240802	133600	46975020	2335	2335	2335	2335	0
478	20240802	133500	46975020	2335	2335	2335	2335	0
479	20240802	133400	46975020	2335	2335	2335	2335	0
480	20240802	133300	46975020	2335	2335	2335	2335	0
481	20240802	133200	46975020	2335	2335	2335	2335	0
482	20240802	133100	46975020	2335	2335	2335	2335	0
483	20240802	133000	46975020	2335	2335	2335	2335	15
484	20240802	132900	46939995	2335	2335	2335	2335	15
485	20240802	132800	46904970	2335	2335	2335	2335	15
486	20240802	132700	46869945	2335	2335	2335	2335	1015
487	20240802	132600	44499920	2335	2330	2335	2330	8845
488	20240802	132500	23851865	2330	2330	2330	2330	0
489	20240802	132400	23851865	2330	2330	2330	2330	0
490	20240802	132300	23851865	2330	2330	2330	2330	0
491	20240802	132200	23851865	2330	2330	2330	2330	0
492	20240802	132100	23851865	2330	2330	2330	2330	0
493	20240802	132000	23851865	2330	2330	2330	2330	0
494	20240802	131900	23851865	2330	2330	2330	2330	0
495	20240802	131800	23851865	2330	2330	2330	2330	0
496	20240802	131700	23851865	2330	2330	2330	2330	0
497	20240802	131600	23851865	2330	2330	2330	2330	0
498	20240802	131500	23851865	2330	2330	2330	2330	0
499	20240802	131400	23851865	2330	2330	2330	2330	0
500	20240802	131300	23851865	2330	2330	2330	2330	0
501	20240802	131200	23851865	2330	2330	2330	2330	0
502	20240802	131100	23851865	2330	2330	2330	2330	0
503	20240802	131000	23851865	2330	2330	2330	2330	0
504	20240802	130900	23851865	2330	2330	2330	2330	0
505	20240802	130800	23851865	2330	2330	2330	2330	0
506	20240802	130700	23851865	2330	2330	2330	2330	0
507	20240802	130600	23851865	2330	2330	2330	2330	0
508	20240802	130500	23851865	2330	2330	2330	2330	0
509	20240802	130400	23851865	2330	2330	2330	2330	0
510	20240802	130300	23851865	2330	2330	2330	2330	0
511	20240802	130200	23851865	2330	2330	2330	2330	0
512	20240802	130100	23851865	2330	2330	2330	2330	0
513	20240802	130000	23851865	2330	2330	2330	2330	0
514	20240802	125900	23851865	2330	2330	2330	2330	0
515	20240802	125800	23851865	2330	2330	2330	2330	0
516	20240802	125700	23851865	2330	2330	2330	2330	0
517	20240802	125600	23851865	2330	2330	2330	2330	0
518	20240802	125500	23851865	2330	2330	2330	2330	0
519	20240802	125400	23851865	2330	2330	2330	2330	0
520	20240802	125300	23851865	2330	2330	2330	2330	0
521	20240802	125200	23851865	2330	2330	2330	2330	0
522	20240802	125100	23851865	2330	2330	2330	2330	0
523	20240802	125000	23851865	2330	2330	2330	2330	0
524	20240802	124900	23851865	2330	2330	2330	2330	0
525	20240802	124800	23851865	2330	2330	2330	2330	0
526	20240802	124700	23851865	2330	2330	2330	2330	0
527	20240802	124600	23851865	2330	2330	2330	2330	0
528	20240802	124500	23851865	2330	2330	2330	2330	0
529	20240802	124400	23851865	2330	2330	2330	2330	0
530	20240802	124300	23851865	2330	2330	2330	2330	0
531	20240802	124200	23851865	2330	2330	2330	2330	0
532	20240802	124100	23851865	2330	2330	2330	2330	0
533	20240802	124000	23851865	2330	2330	2330	2330	0
534	20240802	123900	23851865	2330	2330	2330	2330	0
535	20240802	123800	23851865	2330	2330	2330	2330	0
536	20240802	123700	23851865	2330	2330	2330	2330	0
537	20240802	123600	23851865	2330	2330	2330	2330	0
538	20240802	123500	23851865	2330	2330	2330	2330	0
539	20240802	123400	23851865	2330	2330	2330	2330	0
540	20240802	123300	23851865	2330	2330	2330	2330	0
541	20240802	123200	23851865	2330	2330	2330	2330	0
542	20240802	123100	23851865	2330	2330	2330	2330	0
543	20240802	123000	23851865	2330	2330	2330	2330	0
544	20240802	122900	23851865	2330	2330	2330	2330	0
545	20240802	122800	23851865	2330	2330	2330	2330	0
546	20240802	122700	23851865	2330	2330	2330	2330	0
547	20240802	122600	23851865	2330	2330	2330	2330	0
548	20240802	122500	23851865	2330	2330	2330	2330	0
549	20240802	122400	23851865	2330	2330	2330	2330	0
550	20240802	122300	23851865	2330	2330	2330	2330	0
551	20240802	122200	23851865	2330	2330	2330	2330	0
552	20240802	122100	23851865	2330	2330	2330	2330	0
553	20240802	122000	23851865	2330	2330	2330	2330	0
554	20240802	121900	23851865	2330	2330	2330	2330	0
555	20240802	121800	23851865	2330	2330	2330	2330	0
556	20240802	121700	23851865	2330	2330	2330	2330	0
557	20240802	121600	23851865	2330	2330	2330	2330	0
558	20240802	121500	23851865	2330	2330	2330	2330	0
559	20240802	121400	23851865	2330	2330	2330	2330	0
560	20240802	121300	23851865	2330	2330	2330	2330	0
561	20240802	121200	23851865	2330	2330	2330	2330	0
562	20240802	121100	23851865	2330	2330	2330	2330	0
563	20240802	121000	23851865	2330	2330	2330	2330	0
564	20240802	120900	23851865	2330	2330	2330	2330	0
565	20240802	120800	23851865	2330	2330	2330	2330	0
566	20240802	120700	23851865	2330	2330	2330	2330	0
567	20240802	120600	23851865	2330	2330	2330	2330	0
568	20240802	120500	23851865	2330	2330	2330	2330	0
569	20240802	120400	23851865	2330	2330	2330	2330	0
570	20240802	120300	23851865	2330	2330	2330	2330	0
571	20240802	120200	23851865	2330	2330	2330	2330	0
572	20240802	120100	23851865	2330	2330	2330	2330	0
573	20240802	120000	23851865	2330	2330	2330	2330	0
574	20240802	115900	23851865	2330	2330	2330	2330	0
575	20240802	115800	23851865	2330	2330	2330	2330	0
576	20240802	115700	23851865	2330	2330	2330	2330	0
577	20240802	115600	23851865	2330	2330	2330	2330	0
578	20240802	115500	23851865	2330	2330	2330	2330	0
579	20240802	115400	23851865	2330	2330	2330	2330	0
580	20240802	115300	23851865	2330	2330	2330	2330	0
581	20240802	115200	23851865	2330	2330	2330	2330	0
582	20240802	115100	23851865	2330	2330	2330	2330	0
583	20240802	115000	23851865	2330	2330	2330	2330	0
584	20240802	114900	23851865	2330	2330	2330	2330	0
585	20240802	114800	23851865	2330	2330	2330	2330	0
586	20240802	114700	23851865	2330	2330	2330	2330	0
587	20240802	114600	23851865	2330	2330	2330	2330	0
588	20240802	114500	23851865	2330	2330	2330	2330	0
589	20240802	114400	23851865	2330	2330	2330	2330	0
590	20240802	114300	23851865	2330	2330	2330	2330	0
591	20240802	114200	23851865	2330	2330	2330	2330	0
592	20240802	114100	23851865	2330	2330	2330	2330	0
593	20240802	114000	23851865	2330	2330	2330	2330	0
594	20240802	113900	23851865	2330	2330	2330	2330	0
595	20240802	113800	23851865	2330	2330	2330	2330	0
596	20240802	113700	23851865	2330	2330	2330	2330	0
597	20240802	113600	23851865	2330	2330	2330	2330	0
598	20240802	113500	23851865	2330	2330	2330	2330	0
599	20240802	113400	23851865	2330	2330	2330	2330	0
600	20240802	113300	23851865	2330	2330	2330	2330	0
601	20240802	113200	23851865	2330	2330	2330	2330	0
602	20240802	113100	23851865	2330	2330	2330	2330	0
603	20240802	113000	23851865	2330	2330	2330	2330	0
604	20240802	112900	23851865	2330	2330	2330	2330	0
605	20240802	112800	23851865	2330	2330	2330	2330	0
606	20240802	112700	23851865	2330	2330	2330	2330	0
607	20240802	112600	23851865	2330	2330	2330	2330	0
608	20240802	112500	23851865	2330	2330	2330	2330	0
609	20240802	112400	23851865	2330	2330	2330	2330	0
610	20240802	112300	23851865	2330	2330	2330	2330	0
611	20240802	112200	23851865	2330	2330	2330	2330	0
612	20240802	112100	23851865	2330	2330	2330	2330	0
613	20240802	112000	23851865	2330	2330	2330	2330	0
614	20240802	111900	23851865	2330	2330	2330	2330	0
615	20240802	111800	23851865	2330	2330	2330	2330	0
616	20240802	111700	23851865	2330	2330	2330	2330	0
617	20240802	111600	23851865	2330	2330	2330	2330	0
618	20240802	111500	23851865	2330	2330	2330	2330	0
619	20240802	111400	23851865	2330	2330	2330	2330	0
620	20240802	111300	23851865	2330	2330	2330	2330	0
621	20240802	111200	23851865	2330	2330	2330	2330	0
622	20240802	111100	23851865	2330	2330	2330	2330	0
623	20240802	111000	23851865	2330	2330	2330	2330	0
624	20240802	110900	23851865	2330	2330	2330	2330	0
625	20240802	110800	23851865	2330	2330	2330	2330	0
626	20240802	110700	23851865	2330	2330	2330	2330	0
627	20240802	110600	23851865	2330	2330	2330	2330	0
628	20240802	110500	23851865	2330	2330	2330	2330	0
629	20240802	110400	23851865	2330	2330	2330	2330	0
630	20240802	110300	23851865	2330	2330	2330	2330	0
631	20240802	110200	23851865	2330	2330	2330	2330	0
632	20240802	110100	23851865	2330	2330	2330	2330	0
633	20240802	110000	23851865	2330	2330	2330	2330	0
634	20240802	105900	23851865	2330	2330	2330	2330	0
635	20240802	105800	23851865	2330	2330	2330	2330	0
636	20240802	105700	23851865	2330	2330	2330	2330	0
637	20240802	105600	23851865	2330	2330	2330	2330	0
638	20240802	105500	23851865	2330	2330	2330	2330	0
639	20240802	105400	23851865	2330	2330	2330	2330	0
640	20240802	105300	23851865	2330	2330	2330	2330	0
641	20240802	105200	23851865	2330	2330	2330	2330	0
642	20240802	105100	23851865	2330	2325	2330	2325	2
643	20240802	105000	23847210	2305	2305	2305	2305	0
644	20240802	104900	23847210	2305	2305	2305	2305	0
645	20240802	104800	23847210	2305	2305	2305	2305	0
646	20240802	104700	23847210	2305	2305	2305	2305	0
647	20240802	104600	23847210	2305	2305	2305	2305	0
648	20240802	104500	23847210	2305	2305	2305	2305	0
649	20240802	104400	23847210	2305	2305	2305	2305	0
650	20240802	104300	23847210	2305	2305	2305	2305	0
651	20240802	104200	23847210	2305	2305	2305	2305	0
652	20240802	104100	23847210	2305	2305	2305	2305	0
653	20240802	104000	23847210	2305	2305	2305	2305	0
654	20240802	103900	23847210	2305	2305	2305	2305	0
655	20240802	103800	23847210	2305	2305	2305	2305	0
656	20240802	103700	23847210	2305	2305	2305	2305	0
657	20240802	103600	23847210	2305	2305	2305	2305	0
658	20240802	103500	23847210	2305	2305	2305	2305	0
659	20240802	103400	23847210	2305	2305	2305	2305	0
660	20240802	103300	23847210	2305	2305	2305	2305	0
661	20240802	103200	23847210	2305	2305	2305	2305	0
662	20240802	103100	23847210	2305	2305	2305	2305	0
663	20240802	103000	23847210	2305	2305	2305	2305	0
664	20240802	102900	23847210	2305	2305	2305	2305	1
665	20240802	102800	23844905	2330	2330	2330	2330	0
666	20240802	102700	23844905	2330	2330	2330	2330	0
667	20240802	102600	23844905	2330	2330	2330	2330	0
668	20240802	102500	23844905	2330	2330	2330	2330	0
669	20240802	102400	23844905	2330	2330	2330	2330	30
670	20240802	102300	23775005	2330	2330	2330	2330	0
671	20240802	102200	23775005	2330	2330	2330	2330	0
672	20240802	102100	23775005	2330	2330	2330	2330	0
673	20240802	102000	23775005	2330	2330	2330	2330	0
674	20240802	101900	23775005	2330	2330	2330	2330	0
675	20240802	101800	23775005	2330	2330	2330	2330	0
676	20240802	101700	23775005	2330	2330	2330	2330	0
677	20240802	101600	23775005	2330	2330	2330	2330	0
678	20240802	101500	23775005	2330	2330	2330	2330	0
679	20240802	101400	23775005	2330	2330	2330	2330	0
680	20240802	101300	23775005	2330	2330	2330	2330	0
681	20240802	101200	23775005	2330	2330	2330	2330	0
682	20240802	101100	23775005	2330	2330	2330	2330	0
683	20240802	101000	23775005	2330	2330	2330	2330	0
684	20240802	100900	23775005	2330	2330	2330	2330	0
685	20240802	100800	23775005	2330	2310	2330	2310	10000
686	20240802	100700	530545	2300	2300	2300	2300	0
687	20240802	100600	530545	2300	2300	2300	2300	0
688	20240802	100500	530545	2300	2300	2300	2300	0
689	20240802	100400	530545	2300	2300	2300	2300	0
690	20240802	100300	530545	2300	2300	2300	2300	0
691	20240802	100200	530545	2300	2300	2300	2300	0
692	20240802	100100	530545	2300	2300	2300	2300	0
693	20240802	100000	530545	2300	2300	2300	2300	0
694	20240802	095900	530545	2300	2300	2300	2300	0
695	20240802	095800	530545	2300	2300	2300	2300	0
696	20240802	095700	530545	2300	2300	2300	2300	4
697	20240802	095600	521345	2300	2300	2300	2300	0
698	20240802	095500	521345	2300	2300	2300	2300	1
699	20240802	095400	519045	2290	2290	2290	2290	0
700	20240802	095300	519045	2290	2290	2290	2290	0
701	20240802	095200	519045	2290	2290	2290	2290	0
702	20240802	095100	519045	2290	2290	2290	2290	0
703	20240802	095000	519045	2290	2290	2290	2290	0
704	20240802	094900	519045	2290	2290	2290	2290	0
705	20240802	094800	519045	2290	2290	2290	2290	0
706	20240802	094700	519045	2290	2290	2290	2290	0
707	20240802	094600	519045	2290	2290	2290	2290	0
708	20240802	094500	519045	2290	2290	2290	2290	0
709	20240802	094400	519045	2290	2290	2290	2290	0
710	20240802	094300	519045	2290	2290	2290	2290	0
711	20240802	094200	519045	2290	2290	2290	2290	0
712	20240802	094100	519045	2290	2290	2290	2290	0
713	20240802	094000	519045	2290	2290	2290	2290	0
714	20240802	093900	519045	2290	2290	2290	2290	0
715	20240802	093800	519045	2290	2290	2290	2290	0
716	20240802	093700	519045	2290	2290	2290	2290	0
717	20240802	093600	519045	2290	2290	2290	2290	0
718	20240802	093500	519045	2290	2290	2290	2290	0
719	20240802	093400	519045	2290	2290	2290	2290	0
720	20240802	093300	519045	2290	2290	2290	2290	0
721	20240802	093200	519045	2290	2290	2290	2290	0
722	20240802	093100	519045	2290	2290	2290	2290	0
723	20240802	093000	519045	2290	2290	2290	2290	0
724	20240802	092900	519045	2290	2290	2290	2290	0
725	20240802	092800	519045	2290	2290	2290	2290	0
726	20240802	092700	519045	2290	2290	2290	2290	0
727	20240802	092600	519045	2290	2290	2290	2290	0
728	20240802	092500	519045	2290	2290	2290	2290	0
729	20240802	092400	519045	2290	2290	2290	2290	0
730	20240802	092300	519045	2290	2290	2290	2290	0
731	20240802	092200	519045	2290	2290	2290	2290	0
732	20240802	092100	519045	2290	2290	2290	2290	60
733	20240802	092000	381645	2285	2285	2285	2285	0
734	20240802	091900	381645	2285	2285	2285	2285	0
735	20240802	091800	381645	2285	2285	2285	2285	0
736	20240802	091700	381645	2285	2285	2285	2285	165
737	20240802	091600	4620	2310	2310	2310	2310	0
738	20240802	091500	4620	2310	2310	2310	2310	0
739	20240802	091400	4620	2310	2310	2310	2310	0
740	20240802	091300	4620	2310	2310	2310	2310	0
741	20240802	091200	4620	2310	2310	2310	2310	0
742	20240802	091100	4620	2310	2310	2310	2310	0
743	20240802	091000	4620	2310	2310	2310	2310	0
744	20240802	090900	4620	2310	2310	2310	2310	0
745	20240802	090800	4620	2310	2310	2310	2310	0
746	20240802	090700	4620	2310	2310	2310	2310	0
747	20240802	090600	4620	2310	2310	2310	2310	0
748	20240802	090500	4620	2310	2310	2310	2310	0
749	20240802	090400	4620	2310	2310	2310	2310	0
750	20240802	090300	4620	2310	2310	2310	2310	0
751	20240802	090200	4620	2310	2310	2310	2310	0
752	20240802	090100	4620	2310	2310	2310	2310	0
753	20240802	090000	4620	2310	2310	2310	2310	2