KissMeData/402030/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212200	478683450	16050	16050	16050	16050	240
3	20240802	212100	478683450	16050	16050	16050	16050	0
4	20240802	212000	478683450	16050	16050	16050	16050	0
5	20240802	211900	478683450	16050	16050	16050	16050	0
6	20240802	211800	478683450	16050	16050	16050	16050	0
7	20240802	211700	478683450	16050	16050	16050	16050	0
8	20240802	211600	478683450	16050	16050	16050	16050	0
9	20240802	211500	478683450	16050	16050	16050	16050	0
10	20240802	211400	478683450	16050	16050	16050	16050	0
11	20240802	211300	478683450	16050	16050	16050	16050	0
12	20240802	211200	478683450	16050	16050	16050	16050	0
13	20240802	211100	478683450	16050	16050	16050	16050	0
14	20240802	211000	478683450	16050	16050	16050	16050	0
15	20240802	210900	478683450	16050	16050	16050	16050	0
16	20240802	210800	478683450	16050	16050	16050	16050	0
17	20240802	210700	478683450	16050	16050	16050	16050	0
18	20240802	210600	478683450	16050	16050	16050	16050	0
19	20240802	210500	478683450	16050	16050	16050	16050	0
20	20240802	210400	478683450	16050	16050	16050	16050	0
21	20240802	210300	478683450	16050	16050	16050	16050	0
22	20240802	210200	478683450	16050	16050	16050	16050	0
23	20240802	210100	478683450	16050	16050	16050	16050	0
24	20240802	210000	478683450	16050	16050	16050	16050	0
25	20240802	205900	478683450	16050	16050	16050	16050	0
26	20240802	205800	478683450	16050	16050	16050	16050	0
27	20240802	205700	478683450	16050	16050	16050	16050	0
28	20240802	205600	478683450	16050	16050	16050	16050	0
29	20240802	205500	478683450	16050	16050	16050	16050	0
30	20240802	205400	478683450	16050	16050	16050	16050	0
31	20240802	205300	478683450	16050	16050	16050	16050	0
32	20240802	205200	478683450	16050	16050	16050	16050	240
33	20240802	205100	478683450	16050	16050	16050	16050	0
34	20240802	205000	478683450	16050	16050	16050	16050	0
35	20240802	204900	478683450	16050	16050	16050	16050	0
36	20240802	204800	478683450	16050	16050	16050	16050	0
37	20240802	204700	478683450	16050	16050	16050	16050	0
38	20240802	204600	478683450	16050	16050	16050	16050	0
39	20240802	204500	478683450	16050	16050	16050	16050	0
40	20240802	204400	478683450	16050	16050	16050	16050	0
41	20240802	204300	478683450	16050	16050	16050	16050	0
42	20240802	204200	478683450	16050	16050	16050	16050	0
43	20240802	204100	478683450	16050	16050	16050	16050	0
44	20240802	204000	478683450	16050	16050	16050	16050	0
45	20240802	203900	478683450	16050	16050	16050	16050	0
46	20240802	203800	478683450	16050	16050	16050	16050	0
47	20240802	203700	478683450	16050	16050	16050	16050	0
48	20240802	203600	478683450	16050	16050	16050	16050	0
49	20240802	203500	478683450	16050	16050	16050	16050	0
50	20240802	203400	478683450	16050	16050	16050	16050	0
51	20240802	203300	478683450	16050	16050	16050	16050	0
52	20240802	203200	478683450	16050	16050	16050	16050	0
53	20240802	203100	478683450	16050	16050	16050	16050	0
54	20240802	203000	478683450	16050	16050	16050	16050	0
55	20240802	202900	478683450	16050	16050	16050	16050	0
56	20240802	202800	478683450	16050	16050	16050	16050	0
57	20240802	202700	478683450	16050	16050	16050	16050	0
58	20240802	202600	478683450	16050	16050	16050	16050	0
59	20240802	202500	478683450	16050	16050	16050	16050	0
60	20240802	202400	478683450	16050	16050	16050	16050	0
61	20240802	202300	478683450	16050	16050	16050	16050	0
62	20240802	202200	478683450	16050	16050	16050	16050	240
63	20240802	202100	478683450	16050	16050	16050	16050	0
64	20240802	202000	478683450	16050	16050	16050	16050	0
65	20240802	201900	478683450	16050	16050	16050	16050	0
66	20240802	201800	478683450	16050	16050	16050	16050	0
67	20240802	201700	478683450	16050	16050	16050	16050	0
68	20240802	201600	478683450	16050	16050	16050	16050	0
69	20240802	201500	478683450	16050	16050	16050	16050	0
70	20240802	201400	478683450	16050	16050	16050	16050	0
71	20240802	201300	478683450	16050	16050	16050	16050	0
72	20240802	201200	478683450	16050	16050	16050	16050	0
73	20240802	201100	478683450	16050	16050	16050	16050	0
74	20240802	201000	478683450	16050	16050	16050	16050	0
75	20240802	200900	478683450	16050	16050	16050	16050	0
76	20240802	200800	478683450	16050	16050	16050	16050	0
77	20240802	200700	478683450	16050	16050	16050	16050	0
78	20240802	200600	478683450	16050	16050	16050	16050	0
79	20240802	200500	478683450	16050	16050	16050	16050	0
80	20240802	200400	478683450	16050	16050	16050	16050	0
81	20240802	200300	478683450	16050	16050	16050	16050	0
82	20240802	200200	478683450	16050	16050	16050	16050	0
83	20240802	200100	478683450	16050	16050	16050	16050	0
84	20240802	200000	478683450	16050	16050	16050	16050	0
85	20240802	195900	478683450	16050	16050	16050	16050	0
86	20240802	195800	478683450	16050	16050	16050	16050	0
87	20240802	195700	478683450	16050	16050	16050	16050	0
88	20240802	195600	478683450	16050	16050	16050	16050	0
89	20240802	195500	478683450	16050	16050	16050	16050	0
90	20240802	195400	478683450	16050	16050	16050	16050	0
91	20240802	195300	478683450	16050	16050	16050	16050	0
92	20240802	195200	478683450	16050	16050	16050	16050	240
93	20240802	195100	478683450	16050	16050	16050	16050	0
94	20240802	195000	478683450	16050	16050	16050	16050	0
95	20240802	194900	478683450	16050	16050	16050	16050	0
96	20240802	194800	478683450	16050	16050	16050	16050	0
97	20240802	194700	478683450	16050	16050	16050	16050	0
98	20240802	194600	478683450	16050	16050	16050	16050	0
99	20240802	194500	478683450	16050	16050	16050	16050	0
100	20240802	194400	478683450	16050	16050	16050	16050	0
101	20240802	194300	478683450	16050	16050	16050	16050	0
102	20240802	194200	478683450	16050	16050	16050	16050	0
103	20240802	194100	478683450	16050	16050	16050	16050	0
104	20240802	194000	478683450	16050	16050	16050	16050	0
105	20240802	193900	478683450	16050	16050	16050	16050	0
106	20240802	193800	478683450	16050	16050	16050	16050	0
107	20240802	193700	478683450	16050	16050	16050	16050	0
108	20240802	193600	478683450	16050	16050	16050	16050	0
109	20240802	193500	478683450	16050	16050	16050	16050	0
110	20240802	193400	478683450	16050	16050	16050	16050	0
111	20240802	193300	478683450	16050	16050	16050	16050	0
112	20240802	193200	478683450	16050	16050	16050	16050	0
113	20240802	193100	478683450	16050	16050	16050	16050	0
114	20240802	193000	478683450	16050	16050	16050	16050	0
115	20240802	192900	478683450	16050	16050	16050	16050	0
116	20240802	192800	478683450	16050	16050	16050	16050	0
117	20240802	192700	478683450	16050	16050	16050	16050	0
118	20240802	192600	478683450	16050	16050	16050	16050	0
119	20240802	192500	478683450	16050	16050	16050	16050	0
120	20240802	192400	478683450	16050	16050	16050	16050	0
121	20240802	192300	478683450	16050	16050	16050	16050	0
122	20240802	192200	478683450	16050	16050	16050	16050	240
123	20240802	192100	478683450	16050	16050	16050	16050	0
124	20240802	192000	478683450	16050	16050	16050	16050	0
125	20240802	191900	478683450	16050	16050	16050	16050	0
126	20240802	191800	478683450	16050	16050	16050	16050	0
127	20240802	191700	478683450	16050	16050	16050	16050	0
128	20240802	191600	478683450	16050	16050	16050	16050	0
129	20240802	191500	478683450	16050	16050	16050	16050	0
130	20240802	191400	478683450	16050	16050	16050	16050	0
131	20240802	191300	478683450	16050	16050	16050	16050	0
132	20240802	191200	478683450	16050	16050	16050	16050	0
133	20240802	191100	478683450	16050	16050	16050	16050	0
134	20240802	191000	478683450	16050	16050	16050	16050	0
135	20240802	190900	478683450	16050	16050	16050	16050	0
136	20240802	190800	478683450	16050	16050	16050	16050	0
137	20240802	190700	478683450	16050	16050	16050	16050	0
138	20240802	190600	478683450	16050	16050	16050	16050	0
139	20240802	190500	478683450	16050	16050	16050	16050	0
140	20240802	190400	478683450	16050	16050	16050	16050	0
141	20240802	190300	478683450	16050	16050	16050	16050	0
142	20240802	190200	478683450	16050	16050	16050	16050	0
143	20240802	190100	478683450	16050	16050	16050	16050	0
144	20240802	190000	478683450	16050	16050	16050	16050	0
145	20240802	185900	478683450	16050	16050	16050	16050	0
146	20240802	185800	478683450	16050	16050	16050	16050	0
147	20240802	185700	478683450	16050	16050	16050	16050	0
148	20240802	185600	478683450	16050	16050	16050	16050	0
149	20240802	185500	478683450	16050	16050	16050	16050	0
150	20240802	185400	478683450	16050	16050	16050	16050	0
151	20240802	185300	478683450	16050	16050	16050	16050	0
152	20240802	185200	478683450	16050	16050	16050	16050	240
153	20240802	185100	478683450	16050	16050	16050	16050	0
154	20240802	185000	478683450	16050	16050	16050	16050	0
155	20240802	184900	478683450	16050	16050	16050	16050	0
156	20240802	184800	478683450	16050	16050	16050	16050	0
157	20240802	184700	478683450	16050	16050	16050	16050	0
158	20240802	184600	478683450	16050	16050	16050	16050	0
159	20240802	184500	478683450	16050	16050	16050	16050	0
160	20240802	184400	478683450	16050	16050	16050	16050	0
161	20240802	184300	478683450	16050	16050	16050	16050	0
162	20240802	184200	478683450	16050	16050	16050	16050	0
163	20240802	184100	478683450	16050	16050	16050	16050	0
164	20240802	184000	478683450	16050	16050	16050	16050	0
165	20240802	183900	478683450	16050	16050	16050	16050	0
166	20240802	183800	478683450	16050	16050	16050	16050	0
167	20240802	183700	478683450	16050	16050	16050	16050	0
168	20240802	183600	478683450	16050	16050	16050	16050	0
169	20240802	183500	478683450	16050	16050	16050	16050	0
170	20240802	183400	478683450	16050	16050	16050	16050	0
171	20240802	183300	478683450	16050	16050	16050	16050	0
172	20240802	183200	478683450	16050	16050	16050	16050	0
173	20240802	183100	478683450	16050	16050	16050	16050	0
174	20240802	183000	478683450	16050	16050	16050	16050	0
175	20240802	182900	478683450	16050	16050	16050	16050	0
176	20240802	182800	478683450	16050	16050	16050	16050	0
177	20240802	182700	478683450	16050	16050	16050	16050	0
178	20240802	182600	478683450	16050	16050	16050	16050	0
179	20240802	182500	478683450	16050	16050	16050	16050	0
180	20240802	182400	478683450	16050	16050	16050	16050	0
181	20240802	182300	478683450	16050	16050	16050	16050	0
182	20240802	182200	478683450	16050	16050	16050	16050	240
183	20240802	182100	478683450	16050	16050	16050	16050	0
184	20240802	182000	478683450	16050	16050	16050	16050	0
185	20240802	181900	478683450	16050	16050	16050	16050	0
186	20240802	181800	478683450	16050	16050	16050	16050	0
187	20240802	181700	478683450	16050	16050	16050	16050	0
188	20240802	181600	478683450	16050	16050	16050	16050	0
189	20240802	181500	478683450	16050	16050	16050	16050	0
190	20240802	181400	478683450	16050	16050	16050	16050	0
191	20240802	181300	478683450	16050	16050	16050	16050	0
192	20240802	181200	478683450	16050	16050	16050	16050	0
193	20240802	181100	478683450	16050	16050	16050	16050	0
194	20240802	181000	478683450	16050	16050	16050	16050	0
195	20240802	180900	478683450	16050	16050	16050	16050	0
196	20240802	180800	478683450	16050	16050	16050	16050	0
197	20240802	180700	478683450	16050	16050	16050	16050	0
198	20240802	180600	478683450	16050	16050	16050	16050	0
199	20240802	180500	478683450	16050	16050	16050	16050	0
200	20240802	180400	478683450	16050	16050	16050	16050	0
201	20240802	180300	478683450	16050	16050	16050	16050	0
202	20240802	180200	478683450	16050	16050	16050	16050	0
203	20240802	180100	478683450	16050	16050	16050	16050	0
204	20240802	180000	478683450	16050	16050	16050	16050	0
205	20240802	175900	478683450	16050	16050	16050	16050	0
206	20240802	175800	478683450	16050	16050	16050	16050	0
207	20240802	175700	478683450	16050	16050	16050	16050	0
208	20240802	175600	478683450	16050	16050	16050	16050	0
209	20240802	175500	478683450	16050	16050	16050	16050	0
210	20240802	175400	478683450	16050	16050	16050	16050	0
211	20240802	175300	478683450	16050	16050	16050	16050	0
212	20240802	175200	478683450	16050	16050	16050	16050	240
213	20240802	175100	478683450	16050	16050	16050	16050	0
214	20240802	175000	478683450	16050	16050	16050	16050	0
215	20240802	174900	478683450	16050	16050	16050	16050	0
216	20240802	174800	478683450	16050	16050	16050	16050	0
217	20240802	174700	478683450	16050	16050	16050	16050	0
218	20240802	174600	478683450	16050	16050	16050	16050	0
219	20240802	174500	478683450	16050	16050	16050	16050	0
220	20240802	174400	478683450	16050	16050	16050	16050	0
221	20240802	174300	478683450	16050	16050	16050	16050	0
222	20240802	174200	478683450	16050	16050	16050	16050	0
223	20240802	174100	478683450	16050	16050	16050	16050	0
224	20240802	174000	478683450	16050	16050	16050	16050	0
225	20240802	173900	478683450	16050	16050	16050	16050	0
226	20240802	173800	478683450	16050	16050	16050	16050	0
227	20240802	173700	478683450	16050	16050	16050	16050	0
228	20240802	173600	478683450	16050	16050	16050	16050	0
229	20240802	173500	478683450	16050	16050	16050	16050	0
230	20240802	173400	478683450	16050	16050	16050	16050	0
231	20240802	173300	478683450	16050	16050	16050	16050	0
232	20240802	173200	478683450	16050	16050	16050	16050	0
233	20240802	173100	478683450	16050	16050	16050	16050	0
234	20240802	173000	478683450	16050	16050	16050	16050	0
235	20240802	172900	478683450	16050	16050	16050	16050	0
236	20240802	172800	478683450	16050	16050	16050	16050	0
237	20240802	172700	478683450	16050	16050	16050	16050	0
238	20240802	172600	478683450	16050	16050	16050	16050	0
239	20240802	172500	478683450	16050	16050	16050	16050	0
240	20240802	172400	478683450	16050	16050	16050	16050	0
241	20240802	172300	478683450	16050	16050	16050	16050	0
242	20240802	172200	478683450	16050	16050	16050	16050	240
243	20240802	172100	478683450	16050	16050	16050	16050	0
244	20240802	172000	478683450	16050	16050	16050	16050	0
245	20240802	171900	478683450	16050	16050	16050	16050	0
246	20240802	171800	478683450	16050	16050	16050	16050	0
247	20240802	171700	478683450	16050	16050	16050	16050	0
248	20240802	171600	478683450	16050	16050	16050	16050	0
249	20240802	171500	478683450	16050	16050	16050	16050	0
250	20240802	171400	478683450	16050	16050	16050	16050	0
251	20240802	171300	478683450	16050	16050	16050	16050	0
252	20240802	171200	478683450	16050	16050	16050	16050	0
253	20240802	171100	478683450	16050	16050	16050	16050	0
254	20240802	171000	478683450	16050	16050	16050	16050	0
255	20240802	170900	478683450	16050	16050	16050	16050	0
256	20240802	170800	478683450	16050	16050	16050	16050	0
257	20240802	170700	478683450	16050	16050	16050	16050	0
258	20240802	170600	478683450	16050	16050	16050	16050	0
259	20240802	170500	478683450	16050	16050	16050	16050	0
260	20240802	170400	478683450	16050	16050	16050	16050	0
261	20240802	170300	478683450	16050	16050	16050	16050	0
262	20240802	170200	478683450	16050	16050	16050	16050	0
263	20240802	170100	478683450	16050	16050	16050	16050	0
264	20240802	170000	478683450	16050	16050	16050	16050	0
265	20240802	165900	478683450	16050	16050	16050	16050	0
266	20240802	165800	478683450	16050	16050	16050	16050	0
267	20240802	165700	478683450	16050	16050	16050	16050	0
268	20240802	165600	478683450	16050	16050	16050	16050	0
269	20240802	165500	478683450	16050	16050	16050	16050	0
270	20240802	165400	478683450	16050	16050	16050	16050	0
271	20240802	165300	478683450	16050	16050	16050	16050	0
272	20240802	165200	478683450	16050	16050	16050	16050	240
273	20240802	165100	478683450	16050	16050	16050	16050	0
274	20240802	165000	478683450	16050	16050	16050	16050	0
275	20240802	164900	478683450	16050	16050	16050	16050	0
276	20240802	164800	478683450	16050	16050	16050	16050	0
277	20240802	164700	478683450	16050	16050	16050	16050	0
278	20240802	164600	478683450	16050	16050	16050	16050	0
279	20240802	164500	478683450	16050	16050	16050	16050	0
280	20240802	164400	478683450	16050	16050	16050	16050	0
281	20240802	164300	478683450	16050	16050	16050	16050	0
282	20240802	164200	478683450	16050	16050	16050	16050	0
283	20240802	164100	478683450	16050	16050	16050	16050	0
284	20240802	164000	478683450	16050	16050	16050	16050	0
285	20240802	163900	478683450	16050	16050	16050	16050	0
286	20240802	163800	478683450	16050	16050	16050	16050	0
287	20240802	163700	478683450	16050	16050	16050	16050	0
288	20240802	163600	478683450	16050	16050	16050	16050	0
289	20240802	163500	478683450	16050	16050	16050	16050	0
290	20240802	163400	478683450	16050	16050	16050	16050	0
291	20240802	163300	478683450	16050	16050	16050	16050	0
292	20240802	163200	478683450	16050	16050	16050	16050	0
293	20240802	163100	478683450	16050	16050	16050	16050	0
294	20240802	163000	478683450	16050	16050	16050	16050	0
295	20240802	162900	478683450	16050	16050	16050	16050	0
296	20240802	162800	478683450	16050	16050	16050	16050	0
297	20240802	162700	478683450	16050	16050	16050	16050	0
298	20240802	162600	478683450	16050	16050	16050	16050	0
299	20240802	162500	478683450	16050	16050	16050	16050	0
300	20240802	162400	478683450	16050	16050	16050	16050	0
301	20240802	162300	478683450	16050	16050	16050	16050	0
302	20240802	162200	478683450	16050	16050	16050	16050	240
303	20240802	162100	478683450	16050	16050	16050	16050	0
304	20240802	162000	478683450	16050	16050	16050	16050	0
305	20240802	161900	478683450	16050	16050	16050	16050	0
306	20240802	161800	478683450	16050	16050	16050	16050	0
307	20240802	161700	478683450	16050	16050	16050	16050	0
308	20240802	161600	478683450	16050	16050	16050	16050	0
309	20240802	161500	478683450	16050	16050	16050	16050	0
310	20240802	161400	478683450	16050	16050	16050	16050	0
311	20240802	161300	478683450	16050	16050	16050	16050	0
312	20240802	161200	478683450	16050	16050	16050	16050	0
313	20240802	161100	478683450	16050	16050	16050	16050	0
314	20240802	161000	478683450	16050	16050	16050	16050	0
315	20240802	160900	478683450	16050	16050	16050	16050	0
316	20240802	160800	478683450	16050	16050	16050	16050	0
317	20240802	160700	478683450	16050	16050	16050	16050	0
318	20240802	160600	478683450	16050	16050	16050	16050	0
319	20240802	160500	478683450	16050	16050	16050	16050	0
320	20240802	160400	478683450	16050	16050	16050	16050	0
321	20240802	160300	478683450	16050	16050	16050	16050	0
322	20240802	160200	478683450	16050	16050	16050	16050	0
323	20240802	160100	478683450	16050	16050	16050	16050	0
324	20240802	160000	478683450	16050	16050	16050	16050	0
325	20240802	155900	478683450	16050	16050	16050	16050	0
326	20240802	155800	478683450	16050	16050	16050	16050	0
327	20240802	155700	478683450	16050	16050	16050	16050	0
328	20240802	155600	478683450	16050	16050	16050	16050	0
329	20240802	155500	478683450	16050	16050	16050	16050	0
330	20240802	155400	478683450	16050	16050	16050	16050	0
331	20240802	155300	478683450	16050	16050	16050	16050	0
332	20240802	155200	478683450	16050	16050	16050	16050	240
333	20240802	155100	478683450	16050	16050	16050	16050	0
334	20240802	155000	478683450	16050	16050	16050	16050	0
335	20240802	154900	478683450	16050	16050	16050	16050	0
336	20240802	154800	478683450	16050	16050	16050	16050	0
337	20240802	154700	478683450	16050	16050	16050	16050	0
338	20240802	154600	478683450	16050	16050	16050	16050	0
339	20240802	154500	478683450	16050	16050	16050	16050	0
340	20240802	154400	478683450	16050	16050	16050	16050	0
341	20240802	154300	478683450	16050	16050	16050	16050	0
342	20240802	154200	478683450	16050	16050	16050	16050	0
343	20240802	154100	478683450	16050	16050	16050	16050	0
344	20240802	154000	478683450	16050	16050	16050	16050	0
345	20240802	153900	478683450	16050	16050	16050	16050	0
346	20240802	153800	478683450	16050	16050	16050	16050	0
347	20240802	153700	478683450	16050	16050	16050	16050	0
348	20240802	153600	478683450	16050	16050	16050	16050	0
349	20240802	153500	478683450	16050	16050	16050	16050	0
350	20240802	153400	478683450	16050	16050	16050	16050	0
351	20240802	153300	478683450	16050	16050	16050	16050	0
352	20240802	153200	478683450	16050	16050	16050	16050	0
353	20240802	153100	478683450	16050	16050	16050	16050	0
354	20240802	153000	478683450	16050	16050	16050	16050	240
355	20240802	152900	474831450	16000	16000	16000	16000	0
356	20240802	152800	474831450	16000	16000	16000	16000	0
357	20240802	152700	474831450	16000	16000	16000	16000	0
358	20240802	152600	474831450	16000	16000	16000	16000	0
359	20240802	152500	474831450	16000	16000	16000	16000	0
360	20240802	152400	474831450	16000	16000	16000	16000	0
361	20240802	152300	474831450	16000	16000	16000	16000	0
362	20240802	152200	474831450	16000	16000	16000	16000	0
363	20240802	152100	474831450	16000	16000	16000	16000	0
364	20240802	152000	474831450	16000	16000	16000	16000	0
365	20240802	151900	474831450	16000	16010	16010	16000	82
366	20240802	151800	473519440	16010	16010	16010	16010	0
367	20240802	151700	473519440	16010	16010	16030	16000	692
368	20240802	151600	462442000	16000	16010	16010	16000	19
369	20240802	151500	462137910	16000	16030	16030	16000	653
370	20240802	151400	451687530	16030	16030	16030	16010	32
371	20240802	151300	451174590	16020	16020	16020	16020	4
372	20240802	151200	451110510	16010	16010	16010	16010	10
373	20240802	151100	450950410	16010	16040	16040	16000	225
374	20240802	151000	447342310	16040	16010	16040	16000	702
375	20240802	150900	436103800	16010	16030	16030	16010	36
376	20240802	150800	435527240	16040	16040	16040	16020	33
377	20240802	150700	434998520	16020	16020	16020	16020	0
378	20240802	150600	434998520	16020	16020	16020	16020	0
379	20240802	150500	434998520	16020	16070	16080	16010	113
380	20240802	150400	433188040	16070	16060	16070	16060	143
381	20240802	150300	430890050	16060	16060	16070	16060	125
382	20240802	150200	428881520	16070	16070	16070	16070	0
383	20240802	150100	428881520	16070	16060	16070	16040	21
384	20240802	150000	428544600	16070	16030	16070	16030	270
385	20240802	145900	424212870	16020	16020	16020	16020	242
386	20240802	145800	420336030	16020	16030	16030	16020	82
387	20240802	145700	419022080	16020	16020	16020	16020	30
388	20240802	145600	418541480	16030	16030	16030	16030	1
389	20240802	145500	418525450	16030	16040	16040	16030	77
390	20240802	145400	417290630	16040	16040	16040	16040	12
391	20240802	145300	417098150	16040	16040	16040	16040	3
392	20240802	145200	417050030	16040	16040	16040	16040	8
393	20240802	145100	416921710	16040	16040	16040	16040	2
394	20240802	145000	416889630	16040	16050	16050	16040	23
395	20240802	144900	416520490	16030	16040	16040	16030	11
396	20240802	144800	416344070	16040	16040	16040	16040	1
397	20240802	144700	416328030	16040	16050	16050	16040	26
398	20240802	144600	415910740	16050	16050	16050	16050	4
399	20240802	144500	415846540	16030	16030	16030	16030	5
400	20240802	144400	415766390	16030	16030	16030	16030	0
401	20240802	144300	415766390	16030	16050	16050	16030	183
402	20240802	144200	412829620	16050	16030	16050	16030	31
403	20240802	144100	412332090	16030	16040	16040	16030	71
404	20240802	144000	411193260	16020	16020	16020	16020	0
405	20240802	143900	411193260	16020	16020	16020	16020	21
406	20240802	143800	410856840	16040	16010	16040	16010	6
407	20240802	143700	410760630	16010	16000	16010	16000	39
408	20240802	143600	410136250	16010	16010	16010	16010	101
409	20240802	143500	408519240	16010	16030	16030	16010	140
410	20240802	143400	406275920	16030	16010	16030	16010	205
411	20240802	143300	402991630	16040	16020	16040	16020	112
412	20240802	143200	401197330	16040	16040	16040	16040	5
413	20240802	143100	401117130	16040	16040	16040	16040	85
414	20240802	143000	399753730	16020	16030	16030	16020	70
415	20240802	142900	398631940	16020	16020	16020	16020	2
416	20240802	142800	398599900	16020	16030	16030	16020	50
417	20240802	142700	397798520	16040	16040	16040	16040	40
418	20240802	142600	397156920	16050	16060	16060	16050	171
419	20240802	142500	394411160	16070	16070	16070	16070	66
420	20240802	142400	393350540	16070	16070	16070	16070	0
421	20240802	142300	393350540	16070	16080	16080	16070	123
422	20240802	142200	391372770	16090	16090	16090	16090	0
423	20240802	142100	391372770	16090	16090	16090	16090	0
424	20240802	142000	391372770	16090	16090	16090	16090	0
425	20240802	141900	391372770	16090	16090	16090	16090	1
426	20240802	141800	391356680	16090	16090	16090	16090	60
427	20240802	141700	390391280	16080	16090	16090	16080	188
428	20240802	141600	387367710	16090	16090	16090	16090	10
429	20240802	141500	387206810	16090	16080	16090	16080	18
430	20240802	141400	386917350	16090	16090	16090	16090	5
431	20240802	141300	386836900	16090	16100	16100	16090	35
432	20240802	141200	386273680	16100	16100	16100	16100	0
433	20240802	141100	386273680	16100	16100	16100	16100	1
434	20240802	141000	386257580	16100	16100	16100	16100	29
435	20240802	140900	385790680	16100	16100	16100	16100	33
436	20240802	140800	385259380	16080	16080	16080	16080	0
437	20240802	140700	385259380	16080	16080	16080	16080	38
438	20240802	140600	384648340	16080	16080	16080	16060	31
439	20240802	140500	384149880	16080	16070	16080	16070	9
440	20240802	140400	384005200	16080	16080	16080	16080	0
441	20240802	140300	384005200	16080	16080	16080	16080	3
442	20240802	140200	383956960	16070	16090	16090	16070	28
443	20240802	140100	383506870	16080	16090	16090	16080	3
444	20240802	140000	383458610	16090	16100	16100	16090	15
445	20240802	135900	383217190	16100	16100	16100	16100	70
446	20240802	135800	382090190	16100	16100	16100	16100	0
447	20240802	135700	382090190	16100	16100	16100	16100	0
448	20240802	135600	382090190	16100	16100	16100	16100	0
449	20240802	135500	382090190	16100	16100	16100	16100	0
450	20240802	135400	382090190	16100	16110	16110	16100	28
451	20240802	135300	381639360	16090	16090	16090	16090	1
452	20240802	135200	381623270	16090	16090	16090	16090	2
453	20240802	135100	381591090	16090	16150	16150	16090	213
454	20240802	135000	378160220	16200	16200	16200	16170	724
455	20240802	134900	366435890	16200	16200	16200	16200	102
456	20240802	134800	364783490	16210	16220	16220	16210	192
457	20240802	134700	361669970	16230	16230	16230	16230	0
458	20240802	134600	361669970	16230	16230	16230	16230	0
459	20240802	134500	361669970	16230	16230	16230	16230	74
460	20240802	134400	360468950	16240	16240	16240	16240	56
461	20240802	134300	359559510	16250	16250	16250	16250	0
462	20240802	134200	359559510	16250	16250	16250	16250	0
463	20240802	134100	359559510	16250	16250	16250	16250	6
464	20240802	134000	359462010	16250	16250	16250	16250	0
465	20240802	133900	359462010	16250	16250	16250	16250	0
466	20240802	133800	359462010	16250	16250	16250	16250	0
467	20240802	133700	359462010	16250	16250	16250	16250	40
468	20240802	133600	358812010	16250	16250	16250	16250	0
469	20240802	133500	358812010	16250	16250	16250	16250	59
470	20240802	133400	357853260	16250	16250	16250	16250	70
471	20240802	133300	356715760	16250	16250	16250	16250	0
472	20240802	133200	356715760	16250	16250	16250	16250	6
473	20240802	133100	356618260	16250	16250	16250	16250	0
474	20240802	133000	356618260	16250	16250	16250	16250	0
475	20240802	132900	356618260	16250	16250	16250	16250	1
476	20240802	132800	356602010	16250	16250	16250	16250	1
477	20240802	132700	356585760	16250	16250	16250	16250	0
478	20240802	132600	356585760	16250	16250	16250	16250	0
479	20240802	132500	356585760	16250	16250	16250	16250	0
480	20240802	132400	356585760	16250	16250	16250	16250	1
481	20240802	132300	356569510	16240	16240	16240	16240	1
482	20240802	132200	356553270	16220	16210	16220	16210	488
483	20240802	132100	348642480	16210	16210	16210	16210	7
484	20240802	132000	348529010	16200	16210	16210	16200	158
485	20240802	131900	345968410	16210	16210	16210	16210	11
486	20240802	131800	345790100	16200	16200	16200	16200	5
487	20240802	131700	345709100	16200	16200	16200	16200	125
488	20240802	131600	343684100	16210	16210	16210	16210	0
489	20240802	131500	343684100	16210	16200	16210	16200	63
490	20240802	131400	342663270	16200	16200	16210	16200	120
491	20240802	131300	340718670	16210	16230	16230	16210	4
492	20240802	131200	340653800	16230	16200	16230	16200	2
493	20240802	131100	340621370	16200	16260	16260	16200	1072
494	20240802	131000	323223370	16260	16260	16260	16260	70
495	20240802	130900	322085170	16260	16260	16260	16260	0
496	20240802	130800	322085170	16260	16260	16260	16260	0
497	20240802	130700	322085170	16260	16260	16260	16260	0
498	20240802	130600	322085170	16260	16260	16260	16260	0
499	20240802	130500	322085170	16260	16260	16260	16260	0
500	20240802	130400	322085170	16260	16260	16260	16260	0
501	20240802	130300	322085170	16260	16260	16260	16260	0
502	20240802	130200	322085170	16260	16260	16260	16260	0
503	20240802	130100	322085170	16260	16260	16260	16260	0
504	20240802	130000	322085170	16260	16260	16260	16260	0
505	20240802	125900	322085170	16260	16260	16260	16260	2
506	20240802	125800	322052650	16250	16250	16250	16250	0
507	20240802	125700	322052650	16250	16260	16260	16250	5
508	20240802	125600	321971390	16250	16250	16250	16250	0
509	20240802	125500	321971390	16250	16250	16250	16250	0
510	20240802	125400	321971390	16250	16280	16280	16250	87
511	20240802	125300	320557380	16290	16290	16290	16290	3
512	20240802	125200	320508510	16290	16290	16290	16290	0
513	20240802	125100	320508510	16290	16290	16290	16290	32
514	20240802	125000	319987230	16320	16320	16320	16320	27
515	20240802	124900	319546590	16320	16320	16320	16320	0
516	20240802	124800	319546590	16320	16320	16320	16320	0
517	20240802	124700	319546590	16320	16320	16320	16320	0
518	20240802	124600	319546590	16320	16320	16320	16320	1
519	20240802	124500	319530270	16340	16340	16340	16340	0
520	20240802	124400	319530270	16340	16340	16340	16340	0
521	20240802	124300	319530270	16340	16340	16340	16340	0
522	20240802	124200	319530270	16340	16340	16340	16340	0
523	20240802	124100	319530270	16340	16340	16340	16340	10
524	20240802	124000	319366870	16340	16340	16340	16340	0
525	20240802	123900	319366870	16340	16290	16340	16290	89
526	20240802	123800	317917010	16290	16290	16290	16290	0
527	20240802	123700	317917010	16290	16290	16290	16290	0
528	20240802	123600	317917010	16290	16290	16290	16290	0
529	20240802	123500	317917010	16290	16290	16290	16290	0
530	20240802	123400	317917010	16290	16290	16290	16290	0
531	20240802	123300	317917010	16290	16290	16290	16290	0
532	20240802	123200	317917010	16290	16290	16290	16290	0
533	20240802	123100	317917010	16290	16290	16290	16290	0
534	20240802	123000	317917010	16290	16290	16290	16290	75
535	20240802	122900	316695260	16290	16290	16290	16290	0
536	20240802	122800	316695260	16290	16290	16290	16290	20
537	20240802	122700	316369460	16290	16290	16290	16290	0
538	20240802	122600	316369460	16290	16290	16290	16290	10
539	20240802	122500	316206560	16290	16290	16290	16290	100
540	20240802	122400	314577560	16290	16290	16290	16290	0
541	20240802	122300	314577560	16290	16290	16290	16290	2
542	20240802	122200	314544980	16290	16290	16290	16290	0
543	20240802	122100	314544980	16290	16290	16290	16290	0
544	20240802	122000	314544980	16290	16290	16290	16290	0
545	20240802	121900	314544980	16290	16290	16290	16290	0
546	20240802	121800	314544980	16290	16290	16290	16290	5
547	20240802	121700	314463530	16300	16300	16300	16300	0
548	20240802	121600	314463530	16300	16300	16300	16300	0
549	20240802	121500	314463530	16300	16290	16300	16290	381
550	20240802	121400	308253370	16340	16290	16340	16290	21
551	20240802	121300	307911130	16280	16280	16280	16280	1
552	20240802	121200	307894850	16210	16210	16210	16210	0
553	20240802	121100	307894850	16210	16210	16210	16210	0
554	20240802	121000	307894850	16210	16210	16210	16210	0
555	20240802	120900	307894850	16210	16210	16210	16210	10
556	20240802	120800	307732750	16220	16220	16290	16210	253
557	20240802	120700	303629550	16220	16220	16220	16220	100
558	20240802	120600	302007550	16220	16220	16220	16220	0
559	20240802	120500	302007550	16220	16220	16220	16220	0
560	20240802	120400	302007550	16220	16270	16290	16220	520
561	20240802	120300	293555680	16270	16270	16270	16270	0
562	20240802	120200	293555680	16270	16270	16270	16270	11
563	20240802	120100	293376710	16280	16280	16280	16280	0
564	20240802	120000	293376710	16280	16290	16290	16280	202
565	20240802	115900	290086930	16290	16290	16290	16290	2
566	20240802	115800	290054350	16290	16290	16290	16290	50
567	20240802	115700	289239850	16380	16380	16380	16380	0
568	20240802	115600	289239850	16380	16380	16380	16380	0
569	20240802	115500	289239850	16380	16380	16380	16380	5
570	20240802	115400	289157950	16300	16300	16300	16300	22
571	20240802	115300	288799350	16400	16400	16400	16400	51
572	20240802	115200	287962950	16480	16480	16480	16480	0
573	20240802	115100	287962950	16480	16330	16480	16330	60
574	20240802	115000	286980020	16280	16280	16280	16280	0
575	20240802	114900	286980020	16280	16300	16300	16280	256
576	20240802	114800	282809150	16310	16340	16340	16310	88
577	20240802	114700	281372960	16380	16380	16380	16380	0
578	20240802	114600	281372960	16380	16380	16380	16380	0
579	20240802	114500	281372960	16380	16380	16380	16380	18
580	20240802	114400	281078120	16380	16380	16380	16380	24
581	20240802	114300	280685000	16390	16340	16400	16340	36
582	20240802	114200	280096290	16290	16290	16290	16290	0
583	20240802	114100	280096290	16290	16290	16290	16290	0
584	20240802	114000	280096290	16290	16290	16290	16290	0
585	20240802	113900	280096290	16290	16290	16290	16290	0
586	20240802	113800	280096290	16290	16290	16290	16290	30
587	20240802	113700	279607590	16290	16290	16290	16290	0
588	20240802	113600	279607590	16290	16290	16290	16290	0
589	20240802	113500	279607590	16290	16290	16290	16290	1
590	20240802	113400	279591300	16290	16290	16290	16290	0
591	20240802	113300	279591300	16290	16290	16290	16290	2
592	20240802	113200	279558720	16290	16290	16290	16290	1
593	20240802	113100	279542430	16280	16280	16280	16280	0
594	20240802	113000	279542430	16280	16280	16280	16280	0
595	20240802	112900	279542430	16280	16300	16300	16280	96
596	20240802	112800	277978680	16300	16290	16300	16290	12
597	20240802	112700	277783090	16300	16300	16300	16300	5
598	20240802	112600	277701590	16300	16300	16300	16300	1
599	20240802	112500	277685290	16300	16300	16300	16300	5
600	20240802	112400	277603790	16300	16300	16300	16300	0
601	20240802	112300	277603790	16300	16300	16300	16300	4
602	20240802	112200	277538590	16300	16300	16300	16300	0
603	20240802	112100	277538590	16300	16300	16300	16300	164
604	20240802	112000	274865390	16300	16300	16300	16300	10
605	20240802	111900	274702390	16300	16300	16300	16300	10
606	20240802	111800	274539390	16300	16300	16300	16300	1
607	20240802	111700	274523090	16300	16300	16300	16300	9
608	20240802	111600	274376390	16290	16290	16290	16290	10
609	20240802	111500	274213490	16300	16340	16340	16300	186
610	20240802	111400	271178930	16340	16340	16340	16340	3
611	20240802	111300	271129910	16330	16340	16340	16330	2
612	20240802	111200	271097240	16320	16320	16320	16320	0
613	20240802	111100	271097240	16320	16320	16320	16320	0
614	20240802	111000	271097240	16320	16320	16320	16320	3
615	20240802	110900	271048280	16320	16320	16320	16320	0
616	20240802	110800	271048280	16320	16320	16320	16320	0
617	20240802	110700	271048280	16320	16320	16320	16320	0
618	20240802	110600	271048280	16320	16320	16320	16320	0
619	20240802	110500	271048280	16320	16320	16320	16320	0
620	20240802	110400	271048280	16320	16350	16350	16320	163
621	20240802	110300	268386990	16350	16350	16350	16350	0
622	20240802	110200	268386990	16350	16350	16350	16350	15
623	20240802	110100	268141740	16350	16350	16350	16350	5
624	20240802	110000	268059990	16340	16340	16340	16340	46
625	20240802	105900	267308350	16340	16340	16340	16340	89
626	20240802	105800	265854090	16340	16340	16340	16340	17
627	20240802	105700	265576310	16340	16340	16340	16340	16
628	20240802	105600	265314870	16340	16350	16350	16340	200
629	20240802	105500	262046860	16340	16340	16340	16340	0
630	20240802	105400	262046860	16340	16340	16340	16340	1
631	20240802	105300	262030520	16340	16340	16340	16340	0
632	20240802	105200	262030520	16340	16340	16340	16340	0
633	20240802	105100	262030520	16340	16340	16340	16340	0
634	20240802	105000	262030520	16340	16340	16340	16340	9
635	20240802	104900	261883460	16350	16360	16360	16350	611
636	20240802	104800	251893600	16450	16400	16450	16400	672
637	20240802	104700	240845300	16400	16400	16400	16400	11
638	20240802	104600	240664900	16440	16440	16440	16440	4
639	20240802	104500	240599140	16440	16440	16440	16440	1
640	20240802	104400	240582700	16340	16340	16340	16340	106
641	20240802	104300	238850660	16340	16340	16340	16340	60
642	20240802	104200	237870260	16340	16340	16340	16340	181
643	20240802	104100	234912720	16350	16350	16350	16350	389
644	20240802	104000	228552570	16350	16360	16360	16350	71
645	20240802	103900	227391550	16360	16350	16360	16350	6
646	20240802	103800	227293400	16350	16440	16440	16200	1721
647	20240802	103700	199295450	16430	16430	16430	16430	0
648	20240802	103600	199295450	16430	16460	16460	16430	70
649	20240802	103500	198144310	16460	16460	16460	16460	0
650	20240802	103400	198144310	16460	16490	16490	16460	228
651	20240802	103300	194389980	16520	16520	16520	16520	0
652	20240802	103200	194389980	16520	16520	16520	16520	7
653	20240802	103100	194274340	16460	16460	16460	16460	0
654	20240802	103000	194274340	16460	16460	16460	16460	0
655	20240802	102900	194274340	16460	16460	16460	16460	1
656	20240802	102800	194257880	16540	16540	16540	16540	0
657	20240802	102700	194257880	16540	16470	16540	16460	336
658	20240802	102600	188725520	16470	16460	16470	16460	112
659	20240802	102500	186881110	16460	16540	16540	16460	336
660	20240802	102400	181327540	16540	16580	16580	16540	169
661	20240802	102300	178530360	16640	16650	16650	16640	28
662	20240802	102200	178064190	16650	16640	16650	16640	53
663	20240802	102100	177182240	16640	16620	16640	16620	6
664	20240802	102000	177082500	16640	16600	16640	16600	74
665	20240802	101900	175853900	16620	16620	16620	16620	0
666	20240802	101800	175853900	16620	16620	16620	16620	0
667	20240802	101700	175853900	16620	16620	16620	16620	10
668	20240802	101600	175687700	16560	16570	16570	16560	109
669	20240802	101500	173882560	16560	16570	16570	16560	6
670	20240802	101400	173783150	16620	16620	16620	16620	3
671	20240802	101300	173733290	16610	16610	16610	16610	10
672	20240802	101200	173567190	16600	16600	16600	16600	0
673	20240802	101100	173567190	16600	16600	16600	16600	60
674	20240802	101000	172571190	16600	16600	16620	16600	23
675	20240802	100900	172189330	16600	16600	16600	16600	0
676	20240802	100800	172189330	16600	16600	16600	16600	0
677	20240802	100700	172189330	16600	16590	16600	16590	18
678	20240802	100600	171890620	16590	16590	16590	16590	3
679	20240802	100500	171840850	16590	16530	16590	16530	48
680	20240802	100400	171047050	16510	16510	16510	16510	49
681	20240802	100300	170238060	16510	16510	16510	16510	4
682	20240802	100200	170172020	16500	16500	16500	16500	5
683	20240802	100100	170089520	16430	16430	16430	16430	0
684	20240802	100000	170089520	16430	16480	16480	16430	128
685	20240802	095900	167981430	16480	16480	16480	16480	52
686	20240802	095800	167124470	16480	16480	16480	16480	52
687	20240802	095700	166267510	16480	16480	16480	16480	1
688	20240802	095600	166251030	16480	16480	16480	16480	44
689	20240802	095500	165525910	16430	16450	16450	16430	93
690	20240802	095400	163997480	16450	16450	16450	16450	0
691	20240802	095300	163997480	16450	16450	16450	16450	0
692	20240802	095200	163997480	16450	16460	16460	16450	18
693	20240802	095100	163701250	16520	16520	16520	16520	52
694	20240802	095000	162842210	16460	16610	16610	16460	576
695	20240802	094900	153344560	16560	16560	16560	16560	45
696	20240802	094800	152599360	16560	16560	16560	16560	54
697	20240802	094700	151705120	16510	16510	16510	16510	0
698	20240802	094600	151705120	16510	16550	16550	16510	12
699	20240802	094500	151506600	16560	16560	16560	16560	20
700	20240802	094400	151175400	16560	16560	16560	16560	1
701	20240802	094300	151158840	16560	16500	16560	16480	259
702	20240802	094200	146887630	16490	16490	16490	16490	0
703	20240802	094100	146887630	16490	16500	16500	16490	20
704	20240802	094000	146557790	16700	16590	16700	16590	26
705	20240802	093900	146125800	16480	16480	16480	16480	0
706	20240802	093800	146125800	16480	16480	16480	16480	0
707	20240802	093700	146125800	16480	16480	16480	16480	0
708	20240802	093600	146125800	16480	16480	16480	16480	5
709	20240802	093500	146043400	16490	16480	16500	16480	143
710	20240802	093400	143686160	16480	16500	16500	16480	184
711	20240802	093300	140650230	16510	16570	16570	16510	117
712	20240802	093200	138715980	16570	16570	16570	16570	1
713	20240802	093100	138699410	16570	16600	16600	16570	116
714	20240802	093000	136777060	16600	16570	16720	16570	373
715	20240802	092900	130590380	16570	16570	16570	16570	2
716	20240802	092800	130557240	16570	16570	16570	16570	3
717	20240802	092700	130507530	16570	16570	16570	16570	86
718	20240802	092600	129082510	16530	16530	16530	16530	0
719	20240802	092500	129082510	16530	16500	16530	16500	165
720	20240802	092400	126359640	16500	16490	16500	16490	186
721	20240802	092300	123290790	16500	16550	16550	16480	576
722	20240802	092200	113786170	16550	16670	16730	16550	794
723	20240802	092100	100609490	16670	16670	16670	16670	40
724	20240802	092000	99942690	16670	16670	16670	16670	28
725	20240802	091900	99475930	16650	16650	16650	16650	30
726	20240802	091800	98976430	16630	16650	16650	16630	71
727	20240802	091700	97795140	16650	16770	16770	16650	307
728	20240802	091600	92680900	16770	16770	16770	16770	0
729	20240802	091500	92680900	16770	16810	16810	16660	420
730	20240802	091400	85668440	16730	16740	16740	16730	124
731	20240802	091300	83593380	16750	16780	16780	16750	98
732	20240802	091200	81950290	16770	16760	16770	16750	164
733	20240802	091100	79200600	16770	16780	16780	16770	196
734	20240802	091000	75913550	17030	16820	17040	16770	273
735	20240802	090900	71323560	17050	17050	17050	16810	33
736	20240802	090800	70761390	17050	17050	17050	17050	5
737	20240802	090700	70676140	16810	17000	17010	16730	589
738	20240802	090600	60751150	17000	17030	17030	17000	101
739	20240802	090500	59033320	17250	17250	17250	17250	21
740	20240802	090400	58671070	17250	17000	17270	17000	118
741	20240802	090300	56636290	17120	17120	17120	16860	260
742	20240802	090200	52187690	17120	17050	17250	16730	355
743	20240802	090100	46146030	17120	17160	17160	17070	553
744	20240802	090000	36673010	17160	17250	17270	17160	2126