KissMeData/058450/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193600	206050025	2975	2975	2975	2975	3509
3	20240802	193500	206050025	2975	2975	2975	2975	0
4	20240802	193400	206050025	2975	2975	2975	2975	0
5	20240802	193300	206050025	2975	2975	2975	2975	0
6	20240802	193200	206050025	2975	2975	2975	2975	0
7	20240802	193100	206050025	2975	2975	2975	2975	0
8	20240802	193000	206050025	2975	2975	2975	2975	0
9	20240802	192900	206050025	2975	2975	2975	2975	0
10	20240802	192800	206050025	2975	2975	2975	2975	0
11	20240802	192700	206050025	2975	2975	2975	2975	0
12	20240802	192600	206050025	2975	2975	2975	2975	0
13	20240802	192500	206050025	2975	2975	2975	2975	0
14	20240802	192400	206050025	2975	2975	2975	2975	0
15	20240802	192300	206050025	2975	2975	2975	2975	0
16	20240802	192200	206050025	2975	2975	2975	2975	0
17	20240802	192100	206050025	2975	2975	2975	2975	0
18	20240802	192000	206050025	2975	2975	2975	2975	0
19	20240802	191900	206050025	2975	2975	2975	2975	0
20	20240802	191800	206050025	2975	2975	2975	2975	0
21	20240802	191700	206050025	2975	2975	2975	2975	0
22	20240802	191600	206050025	2975	2975	2975	2975	0
23	20240802	191500	206050025	2975	2975	2975	2975	0
24	20240802	191400	206050025	2975	2975	2975	2975	0
25	20240802	191300	206050025	2975	2975	2975	2975	0
26	20240802	191200	206050025	2975	2975	2975	2975	0
27	20240802	191100	206050025	2975	2975	2975	2975	0
28	20240802	191000	206050025	2975	2975	2975	2975	0
29	20240802	190900	206050025	2975	2975	2975	2975	0
30	20240802	190800	206050025	2975	2975	2975	2975	0
31	20240802	190700	206050025	2975	2975	2975	2975	0
32	20240802	190600	206050025	2975	2975	2975	2975	3509
33	20240802	190500	206050025	2975	2975	2975	2975	0
34	20240802	190400	206050025	2975	2975	2975	2975	0
35	20240802	190300	206050025	2975	2975	2975	2975	0
36	20240802	190200	206050025	2975	2975	2975	2975	0
37	20240802	190100	206050025	2975	2975	2975	2975	0
38	20240802	190000	206050025	2975	2975	2975	2975	0
39	20240802	185900	206050025	2975	2975	2975	2975	0
40	20240802	185800	206050025	2975	2975	2975	2975	0
41	20240802	185700	206050025	2975	2975	2975	2975	0
42	20240802	185600	206050025	2975	2975	2975	2975	0
43	20240802	185500	206050025	2975	2975	2975	2975	0
44	20240802	185400	206050025	2975	2975	2975	2975	0
45	20240802	185300	206050025	2975	2975	2975	2975	0
46	20240802	185200	206050025	2975	2975	2975	2975	0
47	20240802	185100	206050025	2975	2975	2975	2975	0
48	20240802	185000	206050025	2975	2975	2975	2975	0
49	20240802	184900	206050025	2975	2975	2975	2975	0
50	20240802	184800	206050025	2975	2975	2975	2975	0
51	20240802	184700	206050025	2975	2975	2975	2975	0
52	20240802	184600	206050025	2975	2975	2975	2975	0
53	20240802	184500	206050025	2975	2975	2975	2975	0
54	20240802	184400	206050025	2975	2975	2975	2975	0
55	20240802	184300	206050025	2975	2975	2975	2975	0
56	20240802	184200	206050025	2975	2975	2975	2975	0
57	20240802	184100	206050025	2975	2975	2975	2975	0
58	20240802	184000	206050025	2975	2975	2975	2975	0
59	20240802	183900	206050025	2975	2975	2975	2975	0
60	20240802	183800	206050025	2975	2975	2975	2975	0
61	20240802	183700	206050025	2975	2975	2975	2975	0
62	20240802	183600	206050025	2975	2975	2975	2975	3509
63	20240802	183500	206050025	2975	2975	2975	2975	0
64	20240802	183400	206050025	2975	2975	2975	2975	0
65	20240802	183300	206050025	2975	2975	2975	2975	0
66	20240802	183200	206050025	2975	2975	2975	2975	0
67	20240802	183100	206050025	2975	2975	2975	2975	0
68	20240802	183000	206050025	2975	2975	2975	2975	0
69	20240802	182900	206050025	2975	2975	2975	2975	0
70	20240802	182800	206050025	2975	2975	2975	2975	0
71	20240802	182700	206050025	2975	2975	2975	2975	0
72	20240802	182600	206050025	2975	2975	2975	2975	0
73	20240802	182500	206050025	2975	2975	2975	2975	0
74	20240802	182400	206050025	2975	2975	2975	2975	0
75	20240802	182300	206050025	2975	2975	2975	2975	0
76	20240802	182200	206050025	2975	2975	2975	2975	0
77	20240802	182100	206050025	2975	2975	2975	2975	0
78	20240802	182000	206050025	2975	2975	2975	2975	0
79	20240802	181900	206050025	2975	2975	2975	2975	0
80	20240802	181800	206050025	2975	2975	2975	2975	0
81	20240802	181700	206050025	2975	2975	2975	2975	0
82	20240802	181600	206050025	2975	2975	2975	2975	0
83	20240802	181500	206050025	2975	2975	2975	2975	0
84	20240802	181400	206050025	2975	2975	2975	2975	0
85	20240802	181300	206050025	2975	2975	2975	2975	0
86	20240802	181200	206050025	2975	2975	2975	2975	0
87	20240802	181100	206050025	2975	2975	2975	2975	0
88	20240802	181000	206050025	2975	2975	2975	2975	0
89	20240802	180900	206050025	2975	2975	2975	2975	0
90	20240802	180800	206050025	2975	2975	2975	2975	0
91	20240802	180700	206050025	2975	2975	2975	2975	0
92	20240802	180600	206050025	2975	2975	2975	2975	3509
93	20240802	180500	206050025	2975	2975	2975	2975	0
94	20240802	180400	206050025	2975	2975	2975	2975	0
95	20240802	180300	206050025	2975	2975	2975	2975	0
96	20240802	180200	206050025	2975	2975	2975	2975	0
97	20240802	180100	206050025	2975	2975	2975	2975	0
98	20240802	180000	206050025	2975	2975	2975	2975	0
99	20240802	175900	206050025	2975	2975	2975	2975	0
100	20240802	175800	206050025	2975	2975	2975	2975	0
101	20240802	175700	206050025	2975	2975	2975	2975	0
102	20240802	175600	206050025	2975	2975	2975	2975	0
103	20240802	175500	206050025	2975	2975	2975	2975	0
104	20240802	175400	206050025	2975	2975	2975	2975	0
105	20240802	175300	206050025	2975	2975	2975	2975	0
106	20240802	175200	206050025	2975	2975	2975	2975	0
107	20240802	175100	206050025	2975	2975	2975	2975	0
108	20240802	175000	206050025	2975	2975	2975	2975	0
109	20240802	174900	206050025	2975	2975	2975	2975	0
110	20240802	174800	206050025	2975	2975	2975	2975	0
111	20240802	174700	206050025	2975	2975	2975	2975	0
112	20240802	174600	206050025	2975	2975	2975	2975	0
113	20240802	174500	206050025	2975	2975	2975	2975	0
114	20240802	174400	206050025	2975	2975	2975	2975	0
115	20240802	174300	206050025	2975	2975	2975	2975	0
116	20240802	174200	206050025	2975	2975	2975	2975	0
117	20240802	174100	206050025	2975	2975	2975	2975	0
118	20240802	174000	206050025	2975	2975	2975	2975	0
119	20240802	173900	206050025	2975	2975	2975	2975	0
120	20240802	173800	206050025	2975	2975	2975	2975	0
121	20240802	173700	206050025	2975	2975	2975	2975	0
122	20240802	173600	206050025	2975	2975	2975	2975	3509
123	20240802	173500	206050025	2975	2975	2975	2975	0
124	20240802	173400	206050025	2975	2975	2975	2975	0
125	20240802	173300	206050025	2975	2975	2975	2975	0
126	20240802	173200	206050025	2975	2975	2975	2975	0
127	20240802	173100	206050025	2975	2975	2975	2975	0
128	20240802	173000	206050025	2975	2975	2975	2975	0
129	20240802	172900	206050025	2975	2975	2975	2975	0
130	20240802	172800	206050025	2975	2975	2975	2975	0
131	20240802	172700	206050025	2975	2975	2975	2975	0
132	20240802	172600	206050025	2975	2975	2975	2975	0
133	20240802	172500	206050025	2975	2975	2975	2975	0
134	20240802	172400	206050025	2975	2975	2975	2975	0
135	20240802	172300	206050025	2975	2975	2975	2975	0
136	20240802	172200	206050025	2975	2975	2975	2975	0
137	20240802	172100	206050025	2975	2975	2975	2975	0
138	20240802	172000	206050025	2975	2975	2975	2975	0
139	20240802	171900	206050025	2975	2975	2975	2975	0
140	20240802	171800	206050025	2975	2975	2975	2975	0
141	20240802	171700	206050025	2975	2975	2975	2975	0
142	20240802	171600	206050025	2975	2975	2975	2975	0
143	20240802	171500	206050025	2975	2975	2975	2975	0
144	20240802	171400	206050025	2975	2975	2975	2975	0
145	20240802	171300	206050025	2975	2975	2975	2975	0
146	20240802	171200	206050025	2975	2975	2975	2975	0
147	20240802	171100	206050025	2975	2975	2975	2975	0
148	20240802	171000	206050025	2975	2975	2975	2975	0
149	20240802	170900	206050025	2975	2975	2975	2975	0
150	20240802	170800	206050025	2975	2975	2975	2975	0
151	20240802	170700	206050025	2975	2975	2975	2975	0
152	20240802	170600	206050025	2975	2975	2975	2975	3509
153	20240802	170500	206050025	2975	2975	2975	2975	0
154	20240802	170400	206050025	2975	2975	2975	2975	0
155	20240802	170300	206050025	2975	2975	2975	2975	0
156	20240802	170200	206050025	2975	2975	2975	2975	0
157	20240802	170100	206050025	2975	2975	2975	2975	0
158	20240802	170000	206050025	2975	2975	2975	2975	0
159	20240802	165900	206050025	2975	2975	2975	2975	0
160	20240802	165800	206050025	2975	2975	2975	2975	0
161	20240802	165700	206050025	2975	2975	2975	2975	0
162	20240802	165600	206050025	2975	2975	2975	2975	0
163	20240802	165500	206050025	2975	2975	2975	2975	0
164	20240802	165400	206050025	2975	2975	2975	2975	0
165	20240802	165300	206050025	2975	2975	2975	2975	0
166	20240802	165200	206050025	2975	2975	2975	2975	0
167	20240802	165100	206050025	2975	2975	2975	2975	0
168	20240802	165000	206050025	2975	2975	2975	2975	0
169	20240802	164900	206050025	2975	2975	2975	2975	0
170	20240802	164800	206050025	2975	2975	2975	2975	0
171	20240802	164700	206050025	2975	2975	2975	2975	0
172	20240802	164600	206050025	2975	2975	2975	2975	0
173	20240802	164500	206050025	2975	2975	2975	2975	0
174	20240802	164400	206050025	2975	2975	2975	2975	0
175	20240802	164300	206050025	2975	2975	2975	2975	0
176	20240802	164200	206050025	2975	2975	2975	2975	0
177	20240802	164100	206050025	2975	2975	2975	2975	0
178	20240802	164000	206050025	2975	2975	2975	2975	0
179	20240802	163900	206050025	2975	2975	2975	2975	0
180	20240802	163800	206050025	2975	2975	2975	2975	0
181	20240802	163700	206050025	2975	2975	2975	2975	0
182	20240802	163600	206050025	2975	2975	2975	2975	3509
183	20240802	163500	206050025	2975	2975	2975	2975	0
184	20240802	163400	206050025	2975	2975	2975	2975	0
185	20240802	163300	206050025	2975	2975	2975	2975	0
186	20240802	163200	206050025	2975	2975	2975	2975	0
187	20240802	163100	206050025	2975	2975	2975	2975	0
188	20240802	163000	206050025	2975	2975	2975	2975	0
189	20240802	162900	206050025	2975	2975	2975	2975	0
190	20240802	162800	206050025	2975	2975	2975	2975	0
191	20240802	162700	206050025	2975	2975	2975	2975	0
192	20240802	162600	206050025	2975	2975	2975	2975	0
193	20240802	162500	206050025	2975	2975	2975	2975	0
194	20240802	162400	206050025	2975	2975	2975	2975	0
195	20240802	162300	206050025	2975	2975	2975	2975	0
196	20240802	162200	206050025	2975	2975	2975	2975	0
197	20240802	162100	206050025	2975	2975	2975	2975	0
198	20240802	162000	206050025	2975	2975	2975	2975	0
199	20240802	161900	206050025	2975	2975	2975	2975	0
200	20240802	161800	206050025	2975	2975	2975	2975	0
201	20240802	161700	206050025	2975	2975	2975	2975	0
202	20240802	161600	206050025	2975	2975	2975	2975	0
203	20240802	161500	206050025	2975	2975	2975	2975	0
204	20240802	161400	206050025	2975	2975	2975	2975	0
205	20240802	161300	206050025	2975	2975	2975	2975	0
206	20240802	161200	206050025	2975	2975	2975	2975	0
207	20240802	161100	206050025	2975	2975	2975	2975	0
208	20240802	161000	206050025	2975	2975	2975	2975	0
209	20240802	160900	206050025	2975	2975	2975	2975	0
210	20240802	160800	206050025	2975	2975	2975	2975	0
211	20240802	160700	206050025	2975	2975	2975	2975	0
212	20240802	160600	206050025	2975	2975	2975	2975	3509
213	20240802	160500	206050025	2975	2975	2975	2975	0
214	20240802	160400	206050025	2975	2975	2975	2975	0
215	20240802	160300	206050025	2975	2975	2975	2975	0
216	20240802	160200	206050025	2975	2975	2975	2975	0
217	20240802	160100	206050025	2975	2975	2975	2975	0
218	20240802	160000	206050025	2975	2975	2975	2975	0
219	20240802	155900	206050025	2975	2975	2975	2975	0
220	20240802	155800	206050025	2975	2975	2975	2975	0
221	20240802	155700	206050025	2975	2975	2975	2975	0
222	20240802	155600	206050025	2975	2975	2975	2975	0
223	20240802	155500	206050025	2975	2975	2975	2975	0
224	20240802	155400	206050025	2975	2975	2975	2975	0
225	20240802	155300	206050025	2975	2975	2975	2975	0
226	20240802	155200	206050025	2975	2975	2975	2975	0
227	20240802	155100	206050025	2975	2975	2975	2975	0
228	20240802	155000	206050025	2975	2975	2975	2975	0
229	20240802	154900	206050025	2975	2975	2975	2975	0
230	20240802	154800	206050025	2975	2975	2975	2975	0
231	20240802	154700	206050025	2975	2975	2975	2975	0
232	20240802	154600	206050025	2975	2975	2975	2975	0
233	20240802	154500	206050025	2975	2975	2975	2975	0
234	20240802	154400	206050025	2975	2975	2975	2975	0
235	20240802	154300	206050025	2975	2975	2975	2975	0
236	20240802	154200	206050025	2975	2975	2975	2975	0
237	20240802	154100	206050025	2975	2975	2975	2975	0
238	20240802	154000	206050025	2975	2975	2975	2975	0
239	20240802	153900	206050025	2975	2975	2975	2975	0
240	20240802	153800	206050025	2975	2975	2975	2975	0
241	20240802	153700	206050025	2975	2975	2975	2975	0
242	20240802	153600	206050025	2975	2975	2975	2975	3509
243	20240802	153500	206050025	2975	2975	2975	2975	0
244	20240802	153400	206050025	2975	2975	2975	2975	0
245	20240802	153300	206050025	2975	2975	2975	2975	0
246	20240802	153200	206050025	2975	2975	2975	2975	0
247	20240802	153100	206050025	2975	2975	2975	2975	0
248	20240802	153000	206050025	2975	2975	2975	2975	3509
249	20240802	152900	195610750	3015	3015	3015	3015	0
250	20240802	152800	195610750	3015	3015	3015	3015	0
251	20240802	152700	195610750	3015	3015	3015	3015	0
252	20240802	152600	195610750	3015	3015	3015	3015	0
253	20240802	152500	195610750	3015	3015	3015	3015	0
254	20240802	152400	195610750	3015	3015	3015	3015	0
255	20240802	152300	195610750	3015	3015	3015	3015	0
256	20240802	152200	195610750	3015	3015	3015	3015	0
257	20240802	152100	195610750	3015	3015	3015	3015	0
258	20240802	152000	195610750	3015	3015	3015	3015	0
259	20240802	151900	195610750	3015	3015	3015	3015	0
260	20240802	151800	195610750	3015	3015	3015	3015	0
261	20240802	151700	195610750	3015	3015	3015	3015	0
262	20240802	151600	195610750	3015	3015	3015	3015	0
263	20240802	151500	195610750	3015	3015	3015	3015	301
264	20240802	151400	194703235	3015	3005	3015	3005	171
265	20240802	151300	194189185	3000	3000	3000	3000	2
266	20240802	151200	194183185	3005	3005	3005	3005	0
267	20240802	151100	194183185	3005	3000	3005	3000	19
268	20240802	151000	194126180	2990	2990	2990	2990	0
269	20240802	150900	194126180	2990	2995	2995	2990	10
270	20240802	150800	194096275	2995	2995	2995	2995	1
271	20240802	150700	194093280	3010	3010	3010	3010	0
272	20240802	150600	194093280	3010	3010	3010	3010	0
273	20240802	150500	194093280	3010	3010	3010	3010	34
274	20240802	150400	193990940	3000	3000	3000	3000	0
275	20240802	150300	193990940	3000	3005	3005	3000	34
276	20240802	150200	193888930	3010	3010	3010	3010	0
277	20240802	150100	193888930	3010	3010	3010	3010	0
278	20240802	150000	193888930	3010	3010	3010	3010	0
279	20240802	145900	193888930	3010	3010	3010	3010	2
280	20240802	145800	193882910	3015	3015	3015	3015	0
281	20240802	145700	193882910	3015	3015	3015	3015	0
282	20240802	145600	193882910	3015	3015	3015	3015	0
283	20240802	145500	193882910	3015	3015	3015	3015	1
284	20240802	145400	193879895	3005	3000	3005	3000	99
285	20240802	145300	193582740	3005	3005	3005	3005	0
286	20240802	145200	193582740	3005	3005	3005	3005	0
287	20240802	145100	193582740	3005	3005	3005	3005	0
288	20240802	145000	193582740	3005	2990	3005	2990	305
289	20240802	144900	192670715	2985	2985	2985	2985	0
290	20240802	144800	192670715	2985	3000	3010	2985	234
291	20240802	144700	191968750	2985	2985	2985	2985	0
292	20240802	144600	191968750	2985	2985	2985	2985	30
293	20240802	144500	191879200	2975	2975	2975	2975	400
294	20240802	144400	190689200	2980	2980	2980	2980	200
295	20240802	144300	190093200	2980	2980	2980	2980	0
296	20240802	144200	190093200	2980	2980	2980	2980	0
297	20240802	144100	190093200	2980	2980	2980	2980	150
298	20240802	144000	189646200	2995	2995	2995	2995	129
299	20240802	143900	189259845	2995	2995	2995	2995	0
300	20240802	143800	189259845	2995	2995	2995	2995	0
301	20240802	143700	189259845	2995	2995	2995	2995	0
302	20240802	143600	189259845	2995	2995	2995	2995	0
303	20240802	143500	189259845	2995	2995	2995	2995	0
304	20240802	143400	189259845	2995	2990	2995	2990	181
305	20240802	143300	188718140	2990	2985	2990	2985	45
306	20240802	143200	188583810	2970	2970	2970	2970	0
307	20240802	143100	188583810	2970	2970	2970	2970	0
308	20240802	143000	188583810	2970	2970	2970	2970	0
309	20240802	142900	188583810	2970	2970	2970	2970	0
310	20240802	142800	188583810	2970	2970	2970	2970	1
311	20240802	142700	188580840	2980	2980	2980	2980	0
312	20240802	142600	188580840	2980	2980	2980	2980	0
313	20240802	142500	188580840	2980	2980	2980	2980	0
314	20240802	142400	188580840	2980	2995	2995	2980	5049
315	20240802	142300	173533715	2990	2990	2990	2990	0
316	20240802	142200	173533715	2990	2990	2990	2990	0
317	20240802	142100	173533715	2990	2990	2990	2990	0
318	20240802	142000	173533715	2990	2990	2990	2990	0
319	20240802	141900	173533715	2990	2990	2990	2990	0
320	20240802	141800	173533715	2990	2990	2990	2990	0
321	20240802	141700	173533715	2990	2990	2990	2990	0
322	20240802	141600	173533715	2990	2990	2990	2990	0
323	20240802	141500	173533715	2990	2990	2990	2990	0
324	20240802	141400	173533715	2990	2990	2990	2990	0
325	20240802	141300	173533715	2990	2990	2990	2990	0
326	20240802	141200	173533715	2990	2990	2990	2990	50
327	20240802	141100	173384215	3005	3005	3005	3005	0
328	20240802	141000	173384215	3005	3005	3005	3005	0
329	20240802	140900	173384215	3005	3005	3005	3005	0
330	20240802	140800	173384215	3005	3005	3005	3005	0
331	20240802	140700	173384215	3005	3005	3005	3005	0
332	20240802	140600	173384215	3005	3005	3005	3005	0
333	20240802	140500	173384215	3005	3005	3005	3005	0
334	20240802	140400	173384215	3005	3005	3005	3005	0
335	20240802	140300	173384215	3005	3005	3005	3005	40
336	20240802	140200	173264015	2980	2990	2990	2980	1500
337	20240802	140100	168788060	3015	3000	3015	2980	2059
338	20240802	140000	162629560	3030	3030	3030	3030	0
339	20240802	135900	162629560	3030	3030	3030	3030	0
340	20240802	135800	162629560	3030	3030	3030	3030	0
341	20240802	135700	162629560	3030	3030	3030	3030	0
342	20240802	135600	162629560	3030	3030	3030	3030	0
343	20240802	135500	162629560	3030	3030	3030	3030	0
344	20240802	135400	162629560	3030	3030	3030	3030	0
345	20240802	135300	162629560	3030	3025	3030	3025	3
346	20240802	135200	162620480	3020	3020	3020	3020	0
347	20240802	135100	162620480	3020	3020	3020	3020	0
348	20240802	135000	162620480	3020	3020	3020	3020	1
349	20240802	134900	162617460	2980	2980	2980	2980	0
350	20240802	134800	162617460	2980	2980	2980	2980	0
351	20240802	134700	162617460	2980	2980	2980	2980	0
352	20240802	134600	162617460	2980	2980	2980	2980	0
353	20240802	134500	162617460	2980	2980	2980	2980	0
354	20240802	134400	162617460	2980	2980	2980	2980	0
355	20240802	134300	162617460	2980	2980	2980	2980	0
356	20240802	134200	162617460	2980	2980	2980	2980	0
357	20240802	134100	162617460	2980	3000	3000	2980	3280
358	20240802	134000	152825730	3020	3020	3020	3020	0
359	20240802	133900	152825730	3020	3020	3020	3020	0
360	20240802	133800	152825730	3020	3020	3020	3020	0
361	20240802	133700	152825730	3020	3015	3020	2995	579
362	20240802	133600	151088010	3015	3015	3015	3015	0
363	20240802	133500	151088010	3015	3020	3020	3015	332
364	20240802	133400	150086415	3020	3020	3020	3020	0
365	20240802	133300	150086415	3020	3020	3020	3020	0
366	20240802	133200	150086415	3020	3020	3020	3020	0
367	20240802	133100	150086415	3020	3020	3020	3020	0
368	20240802	133000	150086415	3020	3020	3020	3020	0
369	20240802	132900	150086415	3020	3020	3020	3020	0
370	20240802	132800	150086415	3020	3020	3020	3020	20
371	20240802	132700	150026015	3035	3035	3035	3035	0
372	20240802	132600	150026015	3035	3035	3035	3035	1
373	20240802	132500	150022980	3035	3035	3035	3035	0
374	20240802	132400	150022980	3035	3035	3035	3035	0
375	20240802	132300	150022980	3035	3035	3035	3035	0
376	20240802	132200	150022980	3035	3035	3035	3035	0
377	20240802	132100	150022980	3035	3035	3035	3035	0
378	20240802	132000	150022980	3035	3035	3035	3035	0
379	20240802	131900	150022980	3035	3035	3035	3035	1
380	20240802	131800	150019945	3035	3035	3035	3030	3
381	20240802	131700	150010845	3030	3030	3030	3030	0
382	20240802	131600	150010845	3030	3030	3030	3030	0
383	20240802	131500	150010845	3030	3025	3030	3025	17
384	20240802	131400	149959350	3020	3030	3030	3020	148
385	20240802	131300	149511550	3030	3030	3030	3030	0
386	20240802	131200	149511550	3030	3030	3030	3030	0
387	20240802	131100	149511550	3030	3030	3030	3030	0
388	20240802	131000	149511550	3030	3030	3030	3030	0
389	20240802	130900	149511550	3030	3030	3030	3030	0
390	20240802	130800	149511550	3030	3030	3030	3030	0
391	20240802	130700	149511550	3030	3030	3030	3030	0
392	20240802	130600	149511550	3030	3030	3030	3030	0
393	20240802	130500	149511550	3030	3030	3030	3030	0
394	20240802	130400	149511550	3030	3030	3030	3030	0
395	20240802	130300	149511550	3030	3030	3030	3030	0
396	20240802	130200	149511550	3030	3025	3030	3025	16
397	20240802	130100	149463075	3025	3025	3025	3025	0
398	20240802	130000	149463075	3025	3025	3025	3025	0
399	20240802	125900	149463075	3025	3025	3025	3025	0
400	20240802	125800	149463075	3025	3025	3025	3025	38
401	20240802	125700	149348125	3030	3030	3030	3030	0
402	20240802	125600	149348125	3030	3030	3030	3030	0
403	20240802	125500	149348125	3030	3030	3030	3030	0
404	20240802	125400	149348125	3030	3030	3030	3030	0
405	20240802	125300	149348125	3030	3030	3030	3030	120
406	20240802	125200	148984525	3030	3030	3030	3030	0
407	20240802	125100	148984525	3030	3030	3030	3030	0
408	20240802	125000	148984525	3030	3030	3030	3030	0
409	20240802	124900	148984525	3030	3030	3030	3030	0
410	20240802	124800	148984525	3030	3030	3030	3030	80
411	20240802	124700	148742125	3030	3030	3030	3030	18
412	20240802	124600	148687585	3020	3020	3020	3020	0
413	20240802	124500	148687585	3020	3020	3020	3020	0
414	20240802	124400	148687585	3020	3025	3025	3020	72
415	20240802	124300	148470030	3025	3030	3030	3025	543
416	20240802	124200	146824955	3030	3030	3030	3030	0
417	20240802	124100	146824955	3030	3030	3030	3030	0
418	20240802	124000	146824955	3030	3030	3030	3030	0
419	20240802	123900	146824955	3030	3030	3030	3030	0
420	20240802	123800	146824955	3030	3030	3030	3030	0
421	20240802	123700	146824955	3030	3030	3030	3030	75
422	20240802	123600	146597705	3035	3035	3035	3035	0
423	20240802	123500	146597705	3035	3035	3035	3035	0
424	20240802	123400	146597705	3035	3035	3035	3035	0
425	20240802	123300	146597705	3035	3035	3035	3035	0
426	20240802	123200	146597705	3035	3035	3035	3035	0
427	20240802	123100	146597705	3035	3035	3035	3035	0
428	20240802	123000	146597705	3035	3035	3035	3035	0
429	20240802	122900	146597705	3035	3035	3035	3035	0
430	20240802	122800	146597705	3035	3035	3035	3035	0
431	20240802	122700	146597705	3035	3035	3035	3035	0
432	20240802	122600	146597705	3035	3035	3035	3035	2
433	20240802	122500	146591635	3035	3035	3035	3035	0
434	20240802	122400	146591635	3035	3035	3035	3035	0
435	20240802	122300	146591635	3035	3035	3035	3035	0
436	20240802	122200	146591635	3035	3035	3035	3035	0
437	20240802	122100	146591635	3035	3035	3035	3035	0
438	20240802	122000	146591635	3035	3035	3035	3035	0
439	20240802	121900	146591635	3035	3035	3035	3035	0
440	20240802	121800	146591635	3035	3035	3035	3035	0
441	20240802	121700	146591635	3035	3035	3035	3035	0
442	20240802	121600	146591635	3035	3035	3035	3035	18
443	20240802	121500	146537005	3035	3035	3035	3035	0
444	20240802	121400	146537005	3035	3035	3035	3035	0
445	20240802	121300	146537005	3035	3035	3035	3035	0
446	20240802	121200	146537005	3035	3035	3035	3035	0
447	20240802	121100	146537005	3035	3035	3035	3035	10
448	20240802	121000	146506655	3035	3035	3035	3035	0
449	20240802	120900	146506655	3035	3035	3035	3035	0
450	20240802	120800	146506655	3035	3040	3040	3035	156
451	20240802	120700	146033185	3040	3040	3040	3040	0
452	20240802	120600	146033185	3040	3040	3040	3040	0
453	20240802	120500	146033185	3040	3040	3040	3040	0
454	20240802	120400	146033185	3040	3040	3040	3040	0
455	20240802	120300	146033185	3040	3040	3040	3040	0
456	20240802	120200	146033185	3040	3040	3040	3040	0
457	20240802	120100	146033185	3040	3040	3040	3040	1
458	20240802	120000	146030145	3035	3035	3035	3035	69
459	20240802	115900	145820730	3035	3035	3035	3035	0
460	20240802	115800	145820730	3035	3035	3035	3035	0
461	20240802	115700	145820730	3035	3035	3035	3035	0
462	20240802	115600	145820730	3035	3035	3035	3035	0
463	20240802	115500	145820730	3035	3035	3035	3035	0
464	20240802	115400	145820730	3035	3040	3040	3035	13
465	20240802	115300	145781225	3055	3055	3055	3055	0
466	20240802	115200	145781225	3055	3055	3055	3055	0
467	20240802	115100	145781225	3055	3055	3055	3055	1
468	20240802	115000	145778170	3035	3035	3035	3035	0
469	20240802	114900	145778170	3035	3035	3035	3035	0
470	20240802	114800	145778170	3035	3035	3035	3035	0
471	20240802	114700	145778170	3035	3035	3035	3035	0
472	20240802	114600	145778170	3035	3035	3035	3035	0
473	20240802	114500	145778170	3035	3035	3035	3035	1
474	20240802	114400	145775135	3035	3035	3035	3035	299
475	20240802	114300	144867670	3035	3035	3035	3035	1
476	20240802	114200	144864635	3040	3040	3040	3040	0
477	20240802	114100	144864635	3040	3040	3040	3040	0
478	20240802	114000	144864635	3040	3040	3040	3040	0
479	20240802	113900	144864635	3040	3040	3040	3040	0
480	20240802	113800	144864635	3040	3040	3040	3040	0
481	20240802	113700	144864635	3040	3040	3040	3040	0
482	20240802	113600	144864635	3040	3040	3040	3040	0
483	20240802	113500	144864635	3040	3040	3040	3040	0
484	20240802	113400	144864635	3040	3040	3040	3040	0
485	20240802	113300	144864635	3040	3040	3040	3040	0
486	20240802	113200	144864635	3040	3040	3040	3040	0
487	20240802	113100	144864635	3040	3040	3040	3040	0
488	20240802	113000	144864635	3040	3040	3040	3040	0
489	20240802	112900	144864635	3040	3040	3040	3040	0
490	20240802	112800	144864635	3040	3040	3040	3040	0
491	20240802	112700	144864635	3040	3040	3040	3040	0
492	20240802	112600	144864635	3040	3040	3040	3040	0
493	20240802	112500	144864635	3040	3040	3040	3040	0
494	20240802	112400	144864635	3040	3040	3040	3040	0
495	20240802	112300	144864635	3040	3040	3040	3040	0
496	20240802	112200	144864635	3040	3040	3040	3040	0
497	20240802	112100	144864635	3040	3040	3040	3040	1
498	20240802	112000	144861595	3025	3025	3025	3025	0
499	20240802	111900	144861595	3025	3040	3040	3025	300
500	20240802	111800	143954065	3030	3035	3035	3030	100
501	20240802	111700	143651060	3030	3040	3040	3030	90
502	20240802	111600	143378300	3065	3065	3065	3065	0
503	20240802	111500	143378300	3065	3065	3065	3065	0
504	20240802	111400	143378300	3065	3065	3065	3065	2
505	20240802	111300	143372170	3080	3080	3080	3080	0
506	20240802	111200	143372170	3080	3080	3080	3080	0
507	20240802	111100	143372170	3080	3080	3080	3080	0
508	20240802	111000	143372170	3080	3080	3080	3080	1
509	20240802	110900	143369090	3060	3060	3060	3060	200
510	20240802	110800	142757090	3065	3075	3075	3065	2
511	20240802	110700	142750950	3080	3080	3080	3080	1
512	20240802	110600	142747870	3090	3090	3090	3090	0
513	20240802	110500	142747870	3090	3090	3090	3090	0
514	20240802	110400	142747870	3090	3090	3090	3090	0
515	20240802	110300	142747870	3090	3090	3090	3090	0
516	20240802	110200	142747870	3090	3090	3090	3090	1
517	20240802	110100	142744780	3080	3080	3080	3080	0
518	20240802	110000	142744780	3080	3080	3080	3080	0
519	20240802	105900	142744780	3080	3080	3080	3080	106
520	20240802	105800	142418300	3080	3080	3080	3080	0
521	20240802	105700	142418300	3080	3080	3080	3080	0
522	20240802	105600	142418300	3080	3080	3080	3080	0
523	20240802	105500	142418300	3080	3080	3080	3080	1
524	20240802	105400	142415220	3080	3080	3080	3080	0
525	20240802	105300	142415220	3080	3080	3080	3080	60
526	20240802	105200	142230420	3080	3080	3080	3080	0
527	20240802	105100	142230420	3080	3080	3080	3080	34
528	20240802	105000	142125700	3080	3080	3080	3080	1
529	20240802	104900	142122620	3100	3100	3100	3100	0
530	20240802	104800	142122620	3100	3100	3100	3100	885
531	20240802	104700	139379120	3100	3100	3100	3075	1102
532	20240802	104600	135965395	3065	3065	3065	3065	0
533	20240802	104500	135965395	3065	3050	3070	3050	270
534	20240802	104400	135141060	3050	3050	3050	3050	0
535	20240802	104300	135141060	3050	3040	3050	3005	9
536	20240802	104200	135113670	3020	2970	3020	2970	3903
537	20240802	104100	123433480	2970	2970	2970	2970	0
538	20240802	104000	123433480	2970	2970	2970	2970	0
539	20240802	103900	123433480	2970	2985	2985	2970	306
540	20240802	103800	122521585	2980	2965	2980	2965	46
541	20240802	103700	122385155	2970	2970	2970	2970	18
542	20240802	103600	122331695	2965	2965	2965	2965	200
543	20240802	103500	121738695	2975	2975	2975	2975	0
544	20240802	103400	121738695	2975	2970	2975	2970	53
545	20240802	103300	121581025	2970	2965	2970	2965	53
546	20240802	103200	121423620	2980	2955	2980	2955	412
547	20240802	103100	120198220	2965	2950	2965	2945	671
548	20240802	103000	118212600	2945	2945	2945	2945	22
549	20240802	102900	118147810	2940	2945	2950	2940	535
550	20240802	102800	116573130	2945	2945	2950	2945	138
551	20240802	102700	116166315	2945	2955	2955	2945	3520
552	20240802	102600	105783445	2955	2955	2955	2955	6
553	20240802	102500	105765715	2960	2960	2960	2960	21
554	20240802	102400	105703555	2960	2990	2990	2960	3988
555	20240802	102300	93862800	2990	2975	3000	2960	122
556	20240802	102200	93500615	2980	2980	3010	2930	2907
557	20240802	102100	84901015	2980	3000	3000	2975	1473
558	20240802	102000	80501855	2990	2990	3020	2975	14738
559	20240802	101900	36392810	2875	2875	2875	2875	0
560	20240802	101800	36392810	2875	3055	3055	2875	8729
561	20240802	101700	10627130	3055	3075	3075	3055	401
562	20240802	101600	9395825	3075	3075	3075	3075	100
563	20240802	101500	9088325	3080	3080	3080	3080	0
564	20240802	101400	9088325	3080	3080	3080	3080	10
565	20240802	101300	9057525	3080	3080	3080	3080	10
566	20240802	101200	9026725	3090	3090	3090	3090	17
567	20240802	101100	8974195	3090	3090	3090	3090	27
568	20240802	101000	8890765	3085	3085	3085	3085	18
569	20240802	100900	8835235	3095	3095	3095	3095	0
570	20240802	100800	8835235	3095	3095	3095	3095	0
571	20240802	100700	8835235	3095	3095	3095	3095	0
572	20240802	100600	8835235	3095	3095	3095	3095	0
573	20240802	100500	8835235	3095	3095	3095	3095	0
574	20240802	100400	8835235	3095	3075	3095	3075	22
575	20240802	100300	8767505	3075	3075	3075	3075	103
576	20240802	100200	8450780	3075	3075	3075	3075	0
577	20240802	100100	8450780	3075	3075	3075	3075	0
578	20240802	100000	8450780	3075	3075	3075	3075	0
579	20240802	095900	8450780	3075	3075	3075	3075	620
580	20240802	095800	6544280	3080	3080	3080	3080	88
581	20240802	095700	6273240	3080	3090	3090	3080	537
582	20240802	095600	4616080	3095	3095	3095	3095	0
583	20240802	095500	4616080	3095	3095	3095	3095	0
584	20240802	095400	4616080	3095	3095	3095	3095	32
585	20240802	095300	4517040	3095	3095	3095	3095	0
586	20240802	095200	4517040	3095	3095	3095	3095	0
587	20240802	095100	4517040	3095	3095	3095	3095	0
588	20240802	095000	4517040	3095	3105	3105	3095	642
589	20240802	094900	2527725	3105	3105	3105	3105	0
590	20240802	094800	2527725	3105	3105	3105	3105	0
591	20240802	094700	2527725	3105	3120	3120	3105	11
592	20240802	094600	2493555	3100	3100	3100	3100	0
593	20240802	094500	2493555	3100	3100	3100	3100	0
594	20240802	094400	2493555	3100	3115	3115	3100	169
595	20240802	094300	1967405	3105	3105	3105	3105	0
596	20240802	094200	1967405	3105	3105	3105	3105	43
597	20240802	094100	1833890	3105	3105	3105	3105	1
598	20240802	094000	1830785	3105	3105	3105	3105	0
599	20240802	093900	1830785	3105	3105	3105	3105	0
600	20240802	093800	1830785	3105	3105	3105	3105	1
601	20240802	093700	1827680	3110	3110	3110	3110	0
602	20240802	093600	1827680	3110	3110	3110	3110	0
603	20240802	093500	1827680	3110	3110	3110	3110	0
604	20240802	093400	1827680	3110	3110	3110	3110	0
605	20240802	093300	1827680	3110	3110	3110	3110	0
606	20240802	093200	1827680	3110	3110	3110	3110	0
607	20240802	093100	1827680	3110	3110	3110	3110	28
608	20240802	093000	1740600	3120	3120	3120	3120	0
609	20240802	092900	1740600	3120	3125	3125	3120	33
610	20240802	092800	1637580	3130	3130	3130	3130	0
611	20240802	092700	1637580	3130	3135	3135	3130	24
612	20240802	092600	1562420	3140	3140	3140	3140	0
613	20240802	092500	1562420	3140	3140	3140	3140	0
614	20240802	092400	1562420	3140	3140	3140	3140	0
615	20240802	092300	1562420	3140	3140	3140	3140	0
616	20240802	092200	1562420	3140	3140	3140	3140	16
617	20240802	092100	1512180	3150	3150	3150	3150	2
618	20240802	092000	1505880	3205	3205	3205	3205	0
619	20240802	091900	1505880	3205	3205	3205	3205	0
620	20240802	091800	1505880	3205	3205	3205	3205	0
621	20240802	091700	1505880	3205	3205	3205	3205	0
622	20240802	091600	1505880	3205	3205	3205	3205	1
623	20240802	091500	1502675	3150	3160	3160	3150	284
624	20240802	091400	606660	3240	3240	3240	3240	0
625	20240802	091300	606660	3240	3240	3240	3240	0
626	20240802	091200	606660	3240	3240	3240	3240	0
627	20240802	091100	606660	3240	3240	3240	3240	0
628	20240802	091000	606660	3240	3240	3240	3240	1
629	20240802	090900	603420	3165	3165	3165	3165	1
630	20240802	090800	600255	3150	3150	3150	3150	0
631	20240802	090700	600255	3150	3150	3150	3150	0
632	20240802	090600	600255	3150	3150	3150	3150	0
633	20240802	090500	600255	3150	3150	3150	3150	3
634	20240802	090400	590805	3230	3230	3230	3230	0
635	20240802	090300	590805	3230	3230	3230	3230	1
636	20240802	090200	587575	3125	3170	3170	3125	155
637	20240802	090100	102170	3280	3190	3280	3190	32
638	20240802	090000	0	3190	3190	3190	3190	0