KissMeData/303360/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210200	25597690	3050	3050	3050	3050	303
3	20240802	210100	25597690	3050	3050	3050	3050	0
4	20240802	210000	25597690	3050	3050	3050	3050	0
5	20240802	205900	25597690	3050	3050	3050	3050	0
6	20240802	205800	25597690	3050	3050	3050	3050	0
7	20240802	205700	25597690	3050	3050	3050	3050	0
8	20240802	205600	25597690	3050	3050	3050	3050	0
9	20240802	205500	25597690	3050	3050	3050	3050	0
10	20240802	205400	25597690	3050	3050	3050	3050	0
11	20240802	205300	25597690	3050	3050	3050	3050	0
12	20240802	205200	25597690	3050	3050	3050	3050	0
13	20240802	205100	25597690	3050	3050	3050	3050	0
14	20240802	205000	25597690	3050	3050	3050	3050	0
15	20240802	204900	25597690	3050	3050	3050	3050	0
16	20240802	204800	25597690	3050	3050	3050	3050	0
17	20240802	204700	25597690	3050	3050	3050	3050	0
18	20240802	204600	25597690	3050	3050	3050	3050	0
19	20240802	204500	25597690	3050	3050	3050	3050	0
20	20240802	204400	25597690	3050	3050	3050	3050	0
21	20240802	204300	25597690	3050	3050	3050	3050	0
22	20240802	204200	25597690	3050	3050	3050	3050	0
23	20240802	204100	25597690	3050	3050	3050	3050	0
24	20240802	204000	25597690	3050	3050	3050	3050	0
25	20240802	203900	25597690	3050	3050	3050	3050	0
26	20240802	203800	25597690	3050	3050	3050	3050	0
27	20240802	203700	25597690	3050	3050	3050	3050	0
28	20240802	203600	25597690	3050	3050	3050	3050	0
29	20240802	203500	25597690	3050	3050	3050	3050	0
30	20240802	203400	25597690	3050	3050	3050	3050	0
31	20240802	203300	25597690	3050	3050	3050	3050	0
32	20240802	203200	25597690	3050	3050	3050	3050	303
33	20240802	203100	25597690	3050	3050	3050	3050	0
34	20240802	203000	25597690	3050	3050	3050	3050	0
35	20240802	202900	25597690	3050	3050	3050	3050	0
36	20240802	202800	25597690	3050	3050	3050	3050	0
37	20240802	202700	25597690	3050	3050	3050	3050	0
38	20240802	202600	25597690	3050	3050	3050	3050	0
39	20240802	202500	25597690	3050	3050	3050	3050	0
40	20240802	202400	25597690	3050	3050	3050	3050	0
41	20240802	202300	25597690	3050	3050	3050	3050	0
42	20240802	202200	25597690	3050	3050	3050	3050	0
43	20240802	202100	25597690	3050	3050	3050	3050	0
44	20240802	202000	25597690	3050	3050	3050	3050	0
45	20240802	201900	25597690	3050	3050	3050	3050	0
46	20240802	201800	25597690	3050	3050	3050	3050	0
47	20240802	201700	25597690	3050	3050	3050	3050	0
48	20240802	201600	25597690	3050	3050	3050	3050	0
49	20240802	201500	25597690	3050	3050	3050	3050	0
50	20240802	201400	25597690	3050	3050	3050	3050	0
51	20240802	201300	25597690	3050	3050	3050	3050	0
52	20240802	201200	25597690	3050	3050	3050	3050	0
53	20240802	201100	25597690	3050	3050	3050	3050	0
54	20240802	201000	25597690	3050	3050	3050	3050	0
55	20240802	200900	25597690	3050	3050	3050	3050	0
56	20240802	200800	25597690	3050	3050	3050	3050	0
57	20240802	200700	25597690	3050	3050	3050	3050	0
58	20240802	200600	25597690	3050	3050	3050	3050	0
59	20240802	200500	25597690	3050	3050	3050	3050	0
60	20240802	200400	25597690	3050	3050	3050	3050	0
61	20240802	200300	25597690	3050	3050	3050	3050	0
62	20240802	200200	25597690	3050	3050	3050	3050	303
63	20240802	200100	25597690	3050	3050	3050	3050	0
64	20240802	200000	25597690	3050	3050	3050	3050	0
65	20240802	195900	25597690	3050	3050	3050	3050	0
66	20240802	195800	25597690	3050	3050	3050	3050	0
67	20240802	195700	25597690	3050	3050	3050	3050	0
68	20240802	195600	25597690	3050	3050	3050	3050	0
69	20240802	195500	25597690	3050	3050	3050	3050	0
70	20240802	195400	25597690	3050	3050	3050	3050	0
71	20240802	195300	25597690	3050	3050	3050	3050	0
72	20240802	195200	25597690	3050	3050	3050	3050	0
73	20240802	195100	25597690	3050	3050	3050	3050	0
74	20240802	195000	25597690	3050	3050	3050	3050	0
75	20240802	194900	25597690	3050	3050	3050	3050	0
76	20240802	194800	25597690	3050	3050	3050	3050	0
77	20240802	194700	25597690	3050	3050	3050	3050	0
78	20240802	194600	25597690	3050	3050	3050	3050	0
79	20240802	194500	25597690	3050	3050	3050	3050	0
80	20240802	194400	25597690	3050	3050	3050	3050	0
81	20240802	194300	25597690	3050	3050	3050	3050	0
82	20240802	194200	25597690	3050	3050	3050	3050	0
83	20240802	194100	25597690	3050	3050	3050	3050	0
84	20240802	194000	25597690	3050	3050	3050	3050	0
85	20240802	193900	25597690	3050	3050	3050	3050	0
86	20240802	193800	25597690	3050	3050	3050	3050	0
87	20240802	193700	25597690	3050	3050	3050	3050	0
88	20240802	193600	25597690	3050	3050	3050	3050	0
89	20240802	193500	25597690	3050	3050	3050	3050	0
90	20240802	193400	25597690	3050	3050	3050	3050	0
91	20240802	193300	25597690	3050	3050	3050	3050	0
92	20240802	193200	25597690	3050	3050	3050	3050	303
93	20240802	193100	25597690	3050	3050	3050	3050	0
94	20240802	193000	25597690	3050	3050	3050	3050	0
95	20240802	192900	25597690	3050	3050	3050	3050	0
96	20240802	192800	25597690	3050	3050	3050	3050	0
97	20240802	192700	25597690	3050	3050	3050	3050	0
98	20240802	192600	25597690	3050	3050	3050	3050	0
99	20240802	192500	25597690	3050	3050	3050	3050	0
100	20240802	192400	25597690	3050	3050	3050	3050	0
101	20240802	192300	25597690	3050	3050	3050	3050	0
102	20240802	192200	25597690	3050	3050	3050	3050	0
103	20240802	192100	25597690	3050	3050	3050	3050	0
104	20240802	192000	25597690	3050	3050	3050	3050	0
105	20240802	191900	25597690	3050	3050	3050	3050	0
106	20240802	191800	25597690	3050	3050	3050	3050	0
107	20240802	191700	25597690	3050	3050	3050	3050	0
108	20240802	191600	25597690	3050	3050	3050	3050	0
109	20240802	191500	25597690	3050	3050	3050	3050	0
110	20240802	191400	25597690	3050	3050	3050	3050	0
111	20240802	191300	25597690	3050	3050	3050	3050	0
112	20240802	191200	25597690	3050	3050	3050	3050	0
113	20240802	191100	25597690	3050	3050	3050	3050	0
114	20240802	191000	25597690	3050	3050	3050	3050	0
115	20240802	190900	25597690	3050	3050	3050	3050	0
116	20240802	190800	25597690	3050	3050	3050	3050	0
117	20240802	190700	25597690	3050	3050	3050	3050	0
118	20240802	190600	25597690	3050	3050	3050	3050	0
119	20240802	190500	25597690	3050	3050	3050	3050	0
120	20240802	190400	25597690	3050	3050	3050	3050	0
121	20240802	190300	25597690	3050	3050	3050	3050	0
122	20240802	190200	25597690	3050	3050	3050	3050	303
123	20240802	190100	25597690	3050	3050	3050	3050	0
124	20240802	190000	25597690	3050	3050	3050	3050	0
125	20240802	185900	25597690	3050	3050	3050	3050	0
126	20240802	185800	25597690	3050	3050	3050	3050	0
127	20240802	185700	25597690	3050	3050	3050	3050	0
128	20240802	185600	25597690	3050	3050	3050	3050	0
129	20240802	185500	25597690	3050	3050	3050	3050	0
130	20240802	185400	25597690	3050	3050	3050	3050	0
131	20240802	185300	25597690	3050	3050	3050	3050	0
132	20240802	185200	25597690	3050	3050	3050	3050	0
133	20240802	185100	25597690	3050	3050	3050	3050	0
134	20240802	185000	25597690	3050	3050	3050	3050	0
135	20240802	184900	25597690	3050	3050	3050	3050	0
136	20240802	184800	25597690	3050	3050	3050	3050	0
137	20240802	184700	25597690	3050	3050	3050	3050	0
138	20240802	184600	25597690	3050	3050	3050	3050	0
139	20240802	184500	25597690	3050	3050	3050	3050	0
140	20240802	184400	25597690	3050	3050	3050	3050	0
141	20240802	184300	25597690	3050	3050	3050	3050	0
142	20240802	184200	25597690	3050	3050	3050	3050	0
143	20240802	184100	25597690	3050	3050	3050	3050	0
144	20240802	184000	25597690	3050	3050	3050	3050	0
145	20240802	183900	25597690	3050	3050	3050	3050	0
146	20240802	183800	25597690	3050	3050	3050	3050	0
147	20240802	183700	25597690	3050	3050	3050	3050	0
148	20240802	183600	25597690	3050	3050	3050	3050	0
149	20240802	183500	25597690	3050	3050	3050	3050	0
150	20240802	183400	25597690	3050	3050	3050	3050	0
151	20240802	183300	25597690	3050	3050	3050	3050	0
152	20240802	183200	25597690	3050	3050	3050	3050	303
153	20240802	183100	25597690	3050	3050	3050	3050	0
154	20240802	183000	25597690	3050	3050	3050	3050	0
155	20240802	182900	25597690	3050	3050	3050	3050	0
156	20240802	182800	25597690	3050	3050	3050	3050	0
157	20240802	182700	25597690	3050	3050	3050	3050	0
158	20240802	182600	25597690	3050	3050	3050	3050	0
159	20240802	182500	25597690	3050	3050	3050	3050	0
160	20240802	182400	25597690	3050	3050	3050	3050	0
161	20240802	182300	25597690	3050	3050	3050	3050	0
162	20240802	182200	25597690	3050	3050	3050	3050	0
163	20240802	182100	25597690	3050	3050	3050	3050	0
164	20240802	182000	25597690	3050	3050	3050	3050	0
165	20240802	181900	25597690	3050	3050	3050	3050	0
166	20240802	181800	25597690	3050	3050	3050	3050	0
167	20240802	181700	25597690	3050	3050	3050	3050	0
168	20240802	181600	25597690	3050	3050	3050	3050	0
169	20240802	181500	25597690	3050	3050	3050	3050	0
170	20240802	181400	25597690	3050	3050	3050	3050	0
171	20240802	181300	25597690	3050	3050	3050	3050	0
172	20240802	181200	25597690	3050	3050	3050	3050	0
173	20240802	181100	25597690	3050	3050	3050	3050	0
174	20240802	181000	25597690	3050	3050	3050	3050	0
175	20240802	180900	25597690	3050	3050	3050	3050	0
176	20240802	180800	25597690	3050	3050	3050	3050	0
177	20240802	180700	25597690	3050	3050	3050	3050	0
178	20240802	180600	25597690	3050	3050	3050	3050	0
179	20240802	180500	25597690	3050	3050	3050	3050	0
180	20240802	180400	25597690	3050	3050	3050	3050	0
181	20240802	180300	25597690	3050	3050	3050	3050	0
182	20240802	180200	25597690	3050	3050	3050	3050	303
183	20240802	180100	25597690	3050	3050	3050	3050	0
184	20240802	180000	25597690	3050	3050	3050	3050	0
185	20240802	175900	25597690	3050	3050	3050	3050	0
186	20240802	175800	25597690	3050	3050	3050	3050	0
187	20240802	175700	25597690	3050	3050	3050	3050	0
188	20240802	175600	25597690	3050	3050	3050	3050	0
189	20240802	175500	25597690	3050	3050	3050	3050	0
190	20240802	175400	25597690	3050	3050	3050	3050	0
191	20240802	175300	25597690	3050	3050	3050	3050	0
192	20240802	175200	25597690	3050	3050	3050	3050	0
193	20240802	175100	25597690	3050	3050	3050	3050	0
194	20240802	175000	25597690	3050	3050	3050	3050	0
195	20240802	174900	25597690	3050	3050	3050	3050	0
196	20240802	174800	25597690	3050	3050	3050	3050	0
197	20240802	174700	25597690	3050	3050	3050	3050	0
198	20240802	174600	25597690	3050	3050	3050	3050	0
199	20240802	174500	25597690	3050	3050	3050	3050	0
200	20240802	174400	25597690	3050	3050	3050	3050	0
201	20240802	174300	25597690	3050	3050	3050	3050	0
202	20240802	174200	25597690	3050	3050	3050	3050	0
203	20240802	174100	25597690	3050	3050	3050	3050	0
204	20240802	174000	25597690	3050	3050	3050	3050	0
205	20240802	173900	25597690	3050	3050	3050	3050	0
206	20240802	173800	25597690	3050	3050	3050	3050	0
207	20240802	173700	25597690	3050	3050	3050	3050	0
208	20240802	173600	25597690	3050	3050	3050	3050	0
209	20240802	173500	25597690	3050	3050	3050	3050	0
210	20240802	173400	25597690	3050	3050	3050	3050	0
211	20240802	173300	25597690	3050	3050	3050	3050	0
212	20240802	173200	25597690	3050	3050	3050	3050	303
213	20240802	173100	25597690	3050	3050	3050	3050	0
214	20240802	173000	25597690	3050	3050	3050	3050	0
215	20240802	172900	25597690	3050	3050	3050	3050	0
216	20240802	172800	25597690	3050	3050	3050	3050	0
217	20240802	172700	25597690	3050	3050	3050	3050	0
218	20240802	172600	25597690	3050	3050	3050	3050	0
219	20240802	172500	25597690	3050	3050	3050	3050	0
220	20240802	172400	25597690	3050	3050	3050	3050	0
221	20240802	172300	25597690	3050	3050	3050	3050	0
222	20240802	172200	25597690	3050	3050	3050	3050	0
223	20240802	172100	25597690	3050	3050	3050	3050	0
224	20240802	172000	25597690	3050	3050	3050	3050	0
225	20240802	171900	25597690	3050	3050	3050	3050	0
226	20240802	171800	25597690	3050	3050	3050	3050	0
227	20240802	171700	25597690	3050	3050	3050	3050	0
228	20240802	171600	25597690	3050	3050	3050	3050	0
229	20240802	171500	25597690	3050	3050	3050	3050	0
230	20240802	171400	25597690	3050	3050	3050	3050	0
231	20240802	171300	25597690	3050	3050	3050	3050	0
232	20240802	171200	25597690	3050	3050	3050	3050	0
233	20240802	171100	25597690	3050	3050	3050	3050	0
234	20240802	171000	25597690	3050	3050	3050	3050	0
235	20240802	170900	25597690	3050	3050	3050	3050	0
236	20240802	170800	25597690	3050	3050	3050	3050	0
237	20240802	170700	25597690	3050	3050	3050	3050	0
238	20240802	170600	25597690	3050	3050	3050	3050	0
239	20240802	170500	25597690	3050	3050	3050	3050	0
240	20240802	170400	25597690	3050	3050	3050	3050	0
241	20240802	170300	25597690	3050	3050	3050	3050	0
242	20240802	170200	25597690	3050	3050	3050	3050	303
243	20240802	170100	25597690	3050	3050	3050	3050	0
244	20240802	170000	25597690	3050	3050	3050	3050	0
245	20240802	165900	25597690	3050	3050	3050	3050	0
246	20240802	165800	25597690	3050	3050	3050	3050	0
247	20240802	165700	25597690	3050	3050	3050	3050	0
248	20240802	165600	25597690	3050	3050	3050	3050	0
249	20240802	165500	25597690	3050	3050	3050	3050	0
250	20240802	165400	25597690	3050	3050	3050	3050	0
251	20240802	165300	25597690	3050	3050	3050	3050	0
252	20240802	165200	25597690	3050	3050	3050	3050	0
253	20240802	165100	25597690	3050	3050	3050	3050	0
254	20240802	165000	25597690	3050	3050	3050	3050	0
255	20240802	164900	25597690	3050	3050	3050	3050	0
256	20240802	164800	25597690	3050	3050	3050	3050	0
257	20240802	164700	25597690	3050	3050	3050	3050	0
258	20240802	164600	25597690	3050	3050	3050	3050	0
259	20240802	164500	25597690	3050	3050	3050	3050	0
260	20240802	164400	25597690	3050	3050	3050	3050	0
261	20240802	164300	25597690	3050	3050	3050	3050	0
262	20240802	164200	25597690	3050	3050	3050	3050	0
263	20240802	164100	25597690	3050	3050	3050	3050	0
264	20240802	164000	25597690	3050	3050	3050	3050	0
265	20240802	163900	25597690	3050	3050	3050	3050	0
266	20240802	163800	25597690	3050	3050	3050	3050	0
267	20240802	163700	25597690	3050	3050	3050	3050	0
268	20240802	163600	25597690	3050	3050	3050	3050	0
269	20240802	163500	25597690	3050	3050	3050	3050	0
270	20240802	163400	25597690	3050	3050	3050	3050	0
271	20240802	163300	25597690	3050	3050	3050	3050	0
272	20240802	163200	25597690	3050	3050	3050	3050	303
273	20240802	163100	25597690	3050	3050	3050	3050	0
274	20240802	163000	25597690	3050	3050	3050	3050	0
275	20240802	162900	25597690	3050	3050	3050	3050	0
276	20240802	162800	25597690	3050	3050	3050	3050	0
277	20240802	162700	25597690	3050	3050	3050	3050	0
278	20240802	162600	25597690	3050	3050	3050	3050	0
279	20240802	162500	25597690	3050	3050	3050	3050	0
280	20240802	162400	25597690	3050	3050	3050	3050	0
281	20240802	162300	25597690	3050	3050	3050	3050	0
282	20240802	162200	25597690	3050	3050	3050	3050	0
283	20240802	162100	25597690	3050	3050	3050	3050	0
284	20240802	162000	25597690	3050	3050	3050	3050	0
285	20240802	161900	25597690	3050	3050	3050	3050	0
286	20240802	161800	25597690	3050	3050	3050	3050	0
287	20240802	161700	25597690	3050	3050	3050	3050	0
288	20240802	161600	25597690	3050	3050	3050	3050	0
289	20240802	161500	25597690	3050	3050	3050	3050	0
290	20240802	161400	25597690	3050	3050	3050	3050	0
291	20240802	161300	25597690	3050	3050	3050	3050	0
292	20240802	161200	25597690	3050	3050	3050	3050	0
293	20240802	161100	25597690	3050	3050	3050	3050	0
294	20240802	161000	25597690	3050	3050	3050	3050	0
295	20240802	160900	25597690	3050	3050	3050	3050	0
296	20240802	160800	25597690	3050	3050	3050	3050	0
297	20240802	160700	25597690	3050	3050	3050	3050	0
298	20240802	160600	25597690	3050	3050	3050	3050	0
299	20240802	160500	25597690	3050	3050	3050	3050	0
300	20240802	160400	25597690	3050	3050	3050	3050	0
301	20240802	160300	25597690	3050	3050	3050	3050	0
302	20240802	160200	25597690	3050	3050	3050	3050	303
303	20240802	160100	25597690	3050	3050	3050	3050	0
304	20240802	160000	25597690	3050	3050	3050	3050	0
305	20240802	155900	25597690	3050	3050	3050	3050	0
306	20240802	155800	25597690	3050	3050	3050	3050	0
307	20240802	155700	25597690	3050	3050	3050	3050	0
308	20240802	155600	25597690	3050	3050	3050	3050	0
309	20240802	155500	25597690	3050	3050	3050	3050	0
310	20240802	155400	25597690	3050	3050	3050	3050	0
311	20240802	155300	25597690	3050	3050	3050	3050	0
312	20240802	155200	25597690	3050	3050	3050	3050	0
313	20240802	155100	25597690	3050	3050	3050	3050	0
314	20240802	155000	25597690	3050	3050	3050	3050	0
315	20240802	154900	25597690	3050	3050	3050	3050	0
316	20240802	154800	25597690	3050	3050	3050	3050	0
317	20240802	154700	25597690	3050	3050	3050	3050	0
318	20240802	154600	25597690	3050	3050	3050	3050	0
319	20240802	154500	25597690	3050	3050	3050	3050	0
320	20240802	154400	25597690	3050	3050	3050	3050	0
321	20240802	154300	25597690	3050	3050	3050	3050	0
322	20240802	154200	25597690	3050	3050	3050	3050	0
323	20240802	154100	25597690	3050	3050	3050	3050	0
324	20240802	154000	25597690	3050	3050	3050	3050	0
325	20240802	153900	25597690	3050	3050	3050	3050	0
326	20240802	153800	25597690	3050	3050	3050	3050	0
327	20240802	153700	25597690	3050	3050	3050	3050	0
328	20240802	153600	25597690	3050	3050	3050	3050	0
329	20240802	153500	25597690	3050	3050	3050	3050	0
330	20240802	153400	25597690	3050	3050	3050	3050	0
331	20240802	153300	25597690	3050	3050	3050	3050	0
332	20240802	153200	25597690	3050	3050	3050	3050	303
333	20240802	153100	25597690	3050	3050	3050	3050	0
334	20240802	153000	25597690	3050	3050	3050	3050	303
335	20240802	152900	24673540	2995	2995	2995	2995	0
336	20240802	152800	24673540	2995	2995	2995	2995	0
337	20240802	152700	24673540	2995	2995	2995	2995	0
338	20240802	152600	24673540	2995	2995	2995	2995	0
339	20240802	152500	24673540	2995	2995	2995	2995	0
340	20240802	152400	24673540	2995	2995	2995	2995	0
341	20240802	152300	24673540	2995	2995	2995	2995	0
342	20240802	152200	24673540	2995	2995	2995	2995	0
343	20240802	152100	24673540	2995	2995	2995	2995	0
344	20240802	152000	24673540	2995	2995	2995	2995	0
345	20240802	151900	24673540	2995	2970	2995	2950	32
346	20240802	151800	24578590	2995	2995	2995	2995	250
347	20240802	151700	23829840	2995	2960	2995	2950	21
348	20240802	151600	23767675	2995	2980	2995	2980	333
349	20240802	151500	22772980	2980	2980	2980	2980	0
350	20240802	151400	22772980	2980	2980	2980	2980	0
351	20240802	151300	22772980	2980	2980	2980	2980	0
352	20240802	151200	22772980	2980	2980	2980	2980	0
353	20240802	151100	22772980	2980	2980	2980	2980	100
354	20240802	151000	22474980	2980	2980	2980	2980	0
355	20240802	150900	22474980	2980	2980	2980	2980	0
356	20240802	150800	22474980	2980	2980	2980	2980	6
357	20240802	150700	22457100	2980	2980	2980	2980	10
358	20240802	150600	22427300	2980	2975	2980	2975	14
359	20240802	150500	22385645	2975	2975	2975	2975	0
360	20240802	150400	22385645	2975	2975	2975	2975	0
361	20240802	150300	22385645	2975	2975	2975	2975	5
362	20240802	150200	22370770	2980	2980	2980	2980	0
363	20240802	150100	22370770	2980	2980	2980	2980	0
364	20240802	150000	22370770	2980	2980	2980	2980	0
365	20240802	145900	22370770	2980	2980	2980	2980	0
366	20240802	145800	22370770	2980	2980	2980	2980	0
367	20240802	145700	22370770	2980	2980	2980	2980	0
368	20240802	145600	22370770	2980	2975	2980	2975	40
369	20240802	145500	22251765	2955	2955	2955	2955	17
370	20240802	145400	22201530	2980	2980	2980	2980	0
371	20240802	145300	22201530	2980	2980	2980	2980	0
372	20240802	145200	22201530	2980	2970	2980	2970	15
373	20240802	145100	22156955	2970	2970	2970	2970	0
374	20240802	145000	22156955	2970	2970	2970	2970	0
375	20240802	144900	22156955	2970	2970	2970	2970	0
376	20240802	144800	22156955	2970	2965	2970	2965	2
377	20240802	144700	22151020	2950	2950	2950	2950	0
378	20240802	144600	22151020	2950	2950	2950	2950	10
379	20240802	144500	22121520	2970	2970	2970	2970	0
380	20240802	144400	22121520	2970	2970	2970	2970	0
381	20240802	144300	22121520	2970	2970	2970	2970	0
382	20240802	144200	22121520	2970	2970	2970	2970	0
383	20240802	144100	22121520	2970	2970	2970	2970	0
384	20240802	144000	22121520	2970	2970	2970	2970	0
385	20240802	143900	22121520	2970	2970	2970	2970	0
386	20240802	143800	22121520	2970	2970	2970	2970	0
387	20240802	143700	22121520	2970	2970	2970	2970	0
388	20240802	143600	22121520	2970	2970	2970	2970	0
389	20240802	143500	22121520	2970	2970	2970	2970	0
390	20240802	143400	22121520	2970	2970	2970	2970	0
391	20240802	143300	22121520	2970	2970	2970	2970	13
392	20240802	143200	22082910	2965	2965	2965	2965	13
393	20240802	143100	22044365	2960	2960	2960	2960	14
394	20240802	143000	22002925	2970	2970	2970	2970	0
395	20240802	142900	22002925	2970	2970	2970	2970	0
396	20240802	142800	22002925	2970	2970	2970	2970	0
397	20240802	142700	22002925	2970	2970	2970	2970	0
398	20240802	142600	22002925	2970	2970	2970	2970	0
399	20240802	142500	22002925	2970	2970	2970	2970	0
400	20240802	142400	22002925	2970	2970	2970	2970	0
401	20240802	142300	22002925	2970	2960	2970	2960	95
402	20240802	142200	21721645	2960	2960	2960	2960	0
403	20240802	142100	21721645	2960	2950	2960	2950	30
404	20240802	142000	21633060	2975	2975	2975	2975	0
405	20240802	141900	21633060	2975	2975	2975	2975	0
406	20240802	141800	21633060	2975	2975	2975	2975	0
407	20240802	141700	21633060	2975	2975	2975	2975	0
408	20240802	141600	21633060	2975	2975	2975	2975	0
409	20240802	141500	21633060	2975	2975	2975	2975	0
410	20240802	141400	21633060	2975	2975	2975	2975	0
411	20240802	141300	21633060	2975	2975	2975	2975	0
412	20240802	141200	21633060	2975	2975	2975	2975	0
413	20240802	141100	21633060	2975	2975	2975	2975	0
414	20240802	141000	21633060	2975	2975	2975	2975	0
415	20240802	140900	21633060	2975	2975	2975	2975	0
416	20240802	140800	21633060	2975	2975	2975	2975	0
417	20240802	140700	21633060	2975	2975	2975	2975	0
418	20240802	140600	21633060	2975	2975	2975	2975	0
419	20240802	140500	21633060	2975	2975	2975	2975	0
420	20240802	140400	21633060	2975	2950	2975	2950	228
421	20240802	140300	20960295	2975	2975	2975	2975	0
422	20240802	140200	20960295	2975	2975	2975	2975	0
423	20240802	140100	20960295	2975	2975	2975	2975	0
424	20240802	140000	20960295	2975	2975	2975	2975	0
425	20240802	135900	20960295	2975	2975	2975	2975	0
426	20240802	135800	20960295	2975	2975	2975	2975	0
427	20240802	135700	20960295	2975	2975	2975	2975	0
428	20240802	135600	20960295	2975	2975	2975	2975	0
429	20240802	135500	20960295	2975	2965	2975	2965	15
430	20240802	135400	20915745	2975	2975	2975	2975	0
431	20240802	135300	20915745	2975	2975	2975	2975	0
432	20240802	135200	20915745	2975	2975	2975	2975	0
433	20240802	135100	20915745	2975	2975	2975	2975	0
434	20240802	135000	20915745	2975	2970	2975	2970	17
435	20240802	134900	20865235	2975	2975	2975	2975	0
436	20240802	134800	20865235	2975	2975	2975	2975	0
437	20240802	134700	20865235	2975	2975	2975	2975	0
438	20240802	134600	20865235	2975	2975	2975	2975	0
439	20240802	134500	20865235	2975	2975	2975	2975	0
440	20240802	134400	20865235	2975	2975	2975	2975	0
441	20240802	134300	20865235	2975	2975	2975	2975	0
442	20240802	134200	20865235	2975	2965	2975	2965	15
443	20240802	134100	20820685	2975	2975	2975	2975	0
444	20240802	134000	20820685	2975	2975	2975	2975	0
445	20240802	133900	20820685	2975	2975	2975	2975	0
446	20240802	133800	20820685	2975	2975	2975	2975	0
447	20240802	133700	20820685	2975	2975	2975	2975	0
448	20240802	133600	20820685	2975	2970	2975	2965	40
449	20240802	133500	20701940	2970	2970	2970	2970	0
450	20240802	133400	20701940	2970	2970	2970	2970	1
451	20240802	133300	20698970	2950	2960	2960	2950	364
452	20240802	133200	19622660	2975	2975	2975	2975	0
453	20240802	133100	19622660	2975	2975	2975	2975	0
454	20240802	133000	19622660	2975	2965	2975	2965	27
455	20240802	132900	19542500	2965	2965	2965	2965	7
456	20240802	132800	19521745	2965	2965	2965	2965	0
457	20240802	132700	19521745	2965	2965	2965	2965	1
458	20240802	132600	19518780	2960	2960	2960	2960	0
459	20240802	132500	19518780	2960	2960	2960	2960	0
460	20240802	132400	19518780	2960	2960	2960	2960	0
461	20240802	132300	19518780	2960	2960	2960	2960	0
462	20240802	132200	19518780	2960	2960	2960	2960	0
463	20240802	132100	19518780	2960	2960	2960	2960	0
464	20240802	132000	19518780	2960	2960	2960	2960	0
465	20240802	131900	19518780	2960	2960	2960	2960	11
466	20240802	131800	19486220	2960	2960	2960	2960	5
467	20240802	131700	19471420	2975	2975	2975	2975	0
468	20240802	131600	19471420	2975	2975	2975	2975	0
469	20240802	131500	19471420	2975	2975	2975	2975	0
470	20240802	131400	19471420	2975	2975	2975	2975	0
471	20240802	131300	19471420	2975	2975	2975	2975	0
472	20240802	131200	19471420	2975	2975	2975	2975	0
473	20240802	131100	19471420	2975	2975	2975	2975	0
474	20240802	131000	19471420	2975	2975	2975	2975	0
475	20240802	130900	19471420	2975	2975	2975	2975	0
476	20240802	130800	19471420	2975	2975	2975	2975	0
477	20240802	130700	19471420	2975	2975	2975	2975	0
478	20240802	130600	19471420	2975	2975	2975	2975	0
479	20240802	130500	19471420	2975	2975	2975	2975	0
480	20240802	130400	19471420	2975	2975	2975	2975	0
481	20240802	130300	19471420	2975	2975	2975	2975	0
482	20240802	130200	19471420	2975	2975	2975	2975	0
483	20240802	130100	19471420	2975	2975	2975	2975	0
484	20240802	130000	19471420	2975	2975	2975	2975	0
485	20240802	125900	19471420	2975	2975	2975	2975	0
486	20240802	125800	19471420	2975	2975	2975	2975	0
487	20240802	125700	19471420	2975	2975	2975	2975	0
488	20240802	125600	19471420	2975	2975	2975	2975	0
489	20240802	125500	19471420	2975	2975	2975	2975	0
490	20240802	125400	19471420	2975	2975	2975	2975	0
491	20240802	125300	19471420	2975	2975	2975	2975	0
492	20240802	125200	19471420	2975	2960	2975	2960	28
493	20240802	125100	19388330	2975	2975	2975	2975	0
494	20240802	125000	19388330	2975	2975	2975	2975	0
495	20240802	124900	19388330	2975	2975	2975	2975	0
496	20240802	124800	19388330	2975	2975	2975	2975	0
497	20240802	124700	19388330	2975	2975	2975	2975	0
498	20240802	124600	19388330	2975	2975	2975	2975	0
499	20240802	124500	19388330	2975	2975	2975	2975	0
500	20240802	124400	19388330	2975	2975	2975	2975	0
501	20240802	124300	19388330	2975	2965	2975	2965	27
502	20240802	124200	19308200	2975	2975	2975	2975	0
503	20240802	124100	19308200	2975	2975	2975	2975	0
504	20240802	124000	19308200	2975	2975	2975	2975	0
505	20240802	123900	19308200	2975	2975	2975	2975	0
506	20240802	123800	19308200	2975	2975	2975	2975	0
507	20240802	123700	19308200	2975	2970	2975	2970	8
508	20240802	123600	19284430	2975	2975	2975	2975	0
509	20240802	123500	19284430	2975	2975	2975	2975	0
510	20240802	123400	19284430	2975	2975	2975	2975	0
511	20240802	123300	19284430	2975	2960	2975	2960	24
512	20240802	123200	19213180	2965	2965	2965	2965	0
513	20240802	123100	19213180	2965	2965	2965	2965	9
514	20240802	123000	19186495	2975	2975	2975	2975	0
515	20240802	122900	19186495	2975	2975	2975	2975	0
516	20240802	122800	19186495	2975	2975	2975	2975	0
517	20240802	122700	19186495	2975	2975	2975	2975	0
518	20240802	122600	19186495	2975	2975	2975	2975	0
519	20240802	122500	19186495	2975	2975	2975	2975	0
520	20240802	122400	19186495	2975	2960	2975	2960	37
521	20240802	122300	19076750	2955	2955	2955	2955	0
522	20240802	122200	19076750	2955	2955	2955	2955	0
523	20240802	122100	19076750	2955	2955	2955	2955	20
524	20240802	122000	19017650	2955	2955	2955	2955	0
525	20240802	121900	19017650	2955	2955	2955	2955	0
526	20240802	121800	19017650	2955	2955	2955	2955	0
527	20240802	121700	19017650	2955	2955	2955	2955	148
528	20240802	121600	18580310	2955	2955	2955	2955	295
529	20240802	121500	17708585	2955	2955	2955	2955	386
530	20240802	121400	16567955	2960	2960	2960	2960	0
531	20240802	121300	16567955	2960	2960	2960	2960	0
532	20240802	121200	16567955	2960	2960	2960	2960	0
533	20240802	121100	16567955	2960	2960	2960	2960	6
534	20240802	121000	16550195	2955	2955	2955	2955	0
535	20240802	120900	16550195	2955	2955	2955	2955	0
536	20240802	120800	16550195	2955	2955	2955	2955	0
537	20240802	120700	16550195	2955	2955	2955	2955	0
538	20240802	120600	16550195	2955	2960	2960	2955	100
539	20240802	120500	16254660	2955	2955	2955	2955	0
540	20240802	120400	16254660	2955	2955	2955	2955	0
541	20240802	120300	16254660	2955	2955	2955	2955	0
542	20240802	120200	16254660	2955	2955	2955	2955	0
543	20240802	120100	16254660	2955	2955	2955	2955	0
544	20240802	120000	16254660	2955	2955	2955	2955	0
545	20240802	115900	16254660	2955	2955	2955	2955	0
546	20240802	115800	16254660	2955	2955	2955	2955	0
547	20240802	115700	16254660	2955	2955	2955	2955	0
548	20240802	115600	16254660	2955	2955	2955	2955	0
549	20240802	115500	16254660	2955	2955	2955	2955	13
550	20240802	115400	16216245	2950	2950	2950	2950	0
551	20240802	115300	16216245	2950	2950	2950	2950	0
552	20240802	115200	16216245	2950	2950	2950	2950	0
553	20240802	115100	16216245	2950	2950	2950	2950	13
554	20240802	115000	16177895	2950	2950	2950	2950	0
555	20240802	114900	16177895	2950	2950	2950	2950	0
556	20240802	114800	16177895	2950	2950	2950	2950	13
557	20240802	114700	16139545	2965	2965	2965	2965	0
558	20240802	114600	16139545	2965	2965	2965	2965	0
559	20240802	114500	16139545	2965	2965	2965	2965	0
560	20240802	114400	16139545	2965	2965	2965	2965	0
561	20240802	114300	16139545	2965	2965	2965	2965	0
562	20240802	114200	16139545	2965	2965	2965	2965	0
563	20240802	114100	16139545	2965	2965	2965	2965	0
564	20240802	114000	16139545	2965	2965	2965	2965	0
565	20240802	113900	16139545	2965	2965	2965	2965	0
566	20240802	113800	16139545	2965	2965	2965	2965	0
567	20240802	113700	16139545	2965	2965	2965	2965	0
568	20240802	113600	16139545	2965	2965	2965	2965	0
569	20240802	113500	16139545	2965	2965	2965	2965	0
570	20240802	113400	16139545	2965	2965	2965	2965	0
571	20240802	113300	16139545	2965	2965	2965	2965	0
572	20240802	113200	16139545	2965	2965	2965	2965	6
573	20240802	113100	16121755	2970	2970	2970	2970	0
574	20240802	113000	16121755	2970	2970	2970	2970	0
575	20240802	112900	16121755	2970	2970	2970	2970	0
576	20240802	112800	16121755	2970	2970	2970	2970	0
577	20240802	112700	16121755	2970	2970	2970	2970	0
578	20240802	112600	16121755	2970	2970	2970	2970	6
579	20240802	112500	16103935	2970	2965	2970	2965	28
580	20240802	112400	16020845	2950	2950	2950	2950	0
581	20240802	112300	16020845	2950	2955	2955	2950	1000
582	20240802	112200	13069135	2980	2980	2980	2980	0
583	20240802	112100	13069135	2980	2980	2980	2980	0
584	20240802	112000	13069135	2980	2980	2980	2980	0
585	20240802	111900	13069135	2980	2980	2980	2980	0
586	20240802	111800	13069135	2980	2980	2980	2980	0
587	20240802	111700	13069135	2980	2980	2980	2980	0
588	20240802	111600	13069135	2980	2980	2980	2980	0
589	20240802	111500	13069135	2980	2980	2980	2980	0
590	20240802	111400	13069135	2980	2980	2980	2980	0
591	20240802	111300	13069135	2980	2980	2980	2980	0
592	20240802	111200	13069135	2980	2980	2980	2980	0
593	20240802	111100	13069135	2980	2980	2980	2980	0
594	20240802	111000	13069135	2980	2980	2980	2980	0
595	20240802	110900	13069135	2980	2980	2980	2980	0
596	20240802	110800	13069135	2980	2980	2980	2980	0
597	20240802	110700	13069135	2980	2980	2980	2980	0
598	20240802	110600	13069135	2980	2980	2980	2980	1
599	20240802	110500	13066155	2970	2970	2970	2970	0
600	20240802	110400	13066155	2970	2970	2970	2970	0
601	20240802	110300	13066155	2970	2970	2970	2970	0
602	20240802	110200	13066155	2970	2970	2970	2970	0
603	20240802	110100	13066155	2970	2970	2970	2970	0
604	20240802	110000	13066155	2970	2960	2970	2960	40
605	20240802	105900	12947615	2950	2950	2950	2950	0
606	20240802	105800	12947615	2950	2950	2950	2950	92
607	20240802	105700	12676215	2950	2950	2950	2950	0
608	20240802	105600	12676215	2950	2950	2950	2950	0
609	20240802	105500	12676215	2950	2950	2950	2950	0
610	20240802	105400	12676215	2950	2950	2950	2950	0
611	20240802	105300	12676215	2950	2950	2950	2950	10
612	20240802	105200	12646715	2975	2975	2975	2975	0
613	20240802	105100	12646715	2975	2975	2975	2975	0
614	20240802	105000	12646715	2975	2975	2975	2975	0
615	20240802	104900	12646715	2975	2975	2975	2975	0
616	20240802	104800	12646715	2975	2975	2975	2975	0
617	20240802	104700	12646715	2975	2975	2975	2975	0
618	20240802	104600	12646715	2975	2975	2975	2975	0
619	20240802	104500	12646715	2975	2975	2975	2975	0
620	20240802	104400	12646715	2975	2975	2975	2975	0
621	20240802	104300	12646715	2975	2975	2975	2975	0
622	20240802	104200	12646715	2975	2975	2975	2975	0
623	20240802	104100	12646715	2975	2975	2975	2975	0
624	20240802	104000	12646715	2975	2975	2975	2975	0
625	20240802	103900	12646715	2975	2975	2975	2975	1
626	20240802	103800	12643740	2975	2975	2975	2975	0
627	20240802	103700	12643740	2975	2955	2975	2955	60
628	20240802	103600	12465870	2955	2955	2955	2955	1
629	20240802	103500	12462915	2950	2950	2950	2950	0
630	20240802	103400	12462915	2950	2950	2950	2950	0
631	20240802	103300	12462915	2950	2950	2950	2950	0
632	20240802	103200	12462915	2950	2955	2955	2950	83
633	20240802	103100	12217860	2955	2955	2955	2955	959
634	20240802	103000	9384015	2945	2945	2945	2945	1
635	20240802	102900	9381070	2955	2955	2955	2955	0
636	20240802	102800	9381070	2955	2955	2955	2955	1
637	20240802	102700	9378115	2945	2950	2950	2945	586
638	20240802	102600	7649640	2955	2955	2955	2955	1
639	20240802	102500	7646685	2970	2970	2970	2970	1
640	20240802	102400	7643715	2950	2950	2950	2950	1
641	20240802	102300	7640765	2985	2985	2985	2985	0
642	20240802	102200	7640765	2985	2985	2985	2985	0
643	20240802	102100	7640765	2985	2985	2985	2985	0
644	20240802	102000	7640765	2985	2985	2985	2985	0
645	20240802	101900	7640765	2985	2985	2985	2985	0
646	20240802	101800	7640765	2985	2985	2985	2985	0
647	20240802	101700	7640765	2985	2985	2985	2985	0
648	20240802	101600	7640765	2985	2985	2985	2985	0
649	20240802	101500	7640765	2985	2985	2985	2985	0
650	20240802	101400	7640765	2985	2985	2985	2985	0
651	20240802	101300	7640765	2985	2985	2985	2985	0
652	20240802	101200	7640765	2985	2985	2985	2985	0
653	20240802	101100	7640765	2985	2985	2985	2985	0
654	20240802	101000	7640765	2985	2985	2985	2985	0
655	20240802	100900	7640765	2985	2985	2985	2985	0
656	20240802	100800	7640765	2985	2985	2985	2985	0
657	20240802	100700	7640765	2985	2985	2985	2985	0
658	20240802	100600	7640765	2985	2985	2985	2985	0
659	20240802	100500	7640765	2985	2985	2985	2985	0
660	20240802	100400	7640765	2985	2985	2985	2985	0
661	20240802	100300	7640765	2985	2980	2985	2980	2
662	20240802	100200	7634800	2980	2970	2980	2970	20
663	20240802	100100	7575365	2975	2975	2975	2975	0
664	20240802	100000	7575365	2975	2975	2975	2975	0
665	20240802	095900	7575365	2975	2975	2975	2975	3
666	20240802	095800	7566440	2975	2975	2975	2975	0
667	20240802	095700	7566440	2975	2975	2975	2975	5
668	20240802	095600	7551565	2980	2980	2980	2980	0
669	20240802	095500	7551565	2980	2980	2980	2980	0
670	20240802	095400	7551565	2980	2970	2980	2970	46
671	20240802	095300	7414870	2970	2965	2970	2965	6
672	20240802	095200	7397075	2965	2950	2965	2950	33
673	20240802	095100	7299540	2985	2985	2985	2985	0
674	20240802	095000	7299540	2985	2985	2985	2985	0
675	20240802	094900	7299540	2985	2985	2985	2985	0
676	20240802	094800	7299540	2985	2985	2985	2985	0
677	20240802	094700	7299540	2985	2985	2985	2985	0
678	20240802	094600	7299540	2985	2985	2985	2985	0
679	20240802	094500	7299540	2985	2985	2985	2985	0
680	20240802	094400	7299540	2985	2985	2985	2985	0
681	20240802	094300	7299540	2985	2985	2985	2985	0
682	20240802	094200	7299540	2985	2985	2985	2985	0
683	20240802	094100	7299540	2985	2985	2985	2985	0
684	20240802	094000	7299540	2985	2985	2985	2985	0
685	20240802	093900	7299540	2985	2985	2985	2985	1
686	20240802	093800	7296555	2930	2985	2985	2930	295
687	20240802	093700	6432095	2985	2985	2985	2985	0
688	20240802	093600	6432095	2985	2985	2985	2985	0
689	20240802	093500	6432095	2985	2985	2985	2985	0
690	20240802	093400	6432095	2985	2985	2985	2985	0
691	20240802	093300	6432095	2985	2975	2985	2975	21
692	20240802	093200	6369610	2980	2980	2980	2980	0
693	20240802	093100	6369610	2980	2980	2980	2980	3
694	20240802	093000	6360670	2945	2950	2950	2945	107
695	20240802	092900	6045275	2990	2990	2990	2990	0
696	20240802	092800	6045275	2990	2990	2990	2990	0
697	20240802	092700	6045275	2990	2990	2990	2990	0
698	20240802	092600	6045275	2990	2990	2990	2990	0
699	20240802	092500	6045275	2990	2975	2990	2975	56
700	20240802	092400	5878520	2990	2990	2990	2990	0
701	20240802	092300	5878520	2990	2990	2990	2990	0
702	20240802	092200	5878520	2990	2990	2990	2990	1
703	20240802	092100	5875530	2995	2990	2995	2990	2
704	20240802	092000	5869545	2995	2990	2995	2985	9
705	20240802	091900	5842635	2995	2995	2995	2995	0
706	20240802	091800	5842635	2995	2990	2995	2990	11
707	20240802	091700	5809740	2945	2945	2945	2945	0
708	20240802	091600	5809740	2945	2945	2945	2945	0
709	20240802	091500	5809740	2945	2945	2945	2945	1
710	20240802	091400	5806795	2995	2995	2995	2995	0
711	20240802	091300	5806795	2995	2990	2995	2990	7
712	20240802	091200	5785860	2950	2965	2965	2950	1162
713	20240802	091100	2357250	2965	2975	2975	2960	110
714	20240802	091000	2030800	2995	2995	2995	2995	0
715	20240802	090900	2030800	2995	2995	2995	2995	0
716	20240802	090800	2030800	2995	2995	2995	2995	40
717	20240802	090700	1911000	3000	3000	3000	3000	351
718	20240802	090600	858000	3000	3000	3000	3000	0
719	20240802	090500	858000	3000	3000	3000	3000	275
720	20240802	090400	33000	3000	3000	3000	3000	0
721	20240802	090300	33000	3000	3000	3000	3000	0
722	20240802	090200	33000	3000	3000	3000	3000	0
723	20240802	090100	33000	3000	3000	3000	3000	0
724	20240802	090000	33000	3000	3000	3000	3000	11