KissMeData/438700/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	212900	41740170	4475	4475	4475	4475	647
3	20240801	212800	41740170	4475	4475	4475	4475	0
4	20240801	212700	41740170	4475	4475	4475	4475	0
5	20240801	212600	41740170	4475	4475	4475	4475	0
6	20240801	212500	41740170	4475	4475	4475	4475	0
7	20240801	212400	41740170	4475	4475	4475	4475	0
8	20240801	212300	41740170	4475	4475	4475	4475	0
9	20240801	212200	41740170	4475	4475	4475	4475	0
10	20240801	212100	41740170	4475	4475	4475	4475	0
11	20240801	212000	41740170	4475	4475	4475	4475	0
12	20240801	211900	41740170	4475	4475	4475	4475	0
13	20240801	211800	41740170	4475	4475	4475	4475	0
14	20240801	211700	41740170	4475	4475	4475	4475	0
15	20240801	211600	41740170	4475	4475	4475	4475	0
16	20240801	211500	41740170	4475	4475	4475	4475	0
17	20240801	211400	41740170	4475	4475	4475	4475	0
18	20240801	211300	41740170	4475	4475	4475	4475	0
19	20240801	211200	41740170	4475	4475	4475	4475	0
20	20240801	211100	41740170	4475	4475	4475	4475	0
21	20240801	211000	41740170	4475	4475	4475	4475	0
22	20240801	210900	41740170	4475	4475	4475	4475	0
23	20240801	210800	41740170	4475	4475	4475	4475	0
24	20240801	210700	41740170	4475	4475	4475	4475	0
25	20240801	210600	41740170	4475	4475	4475	4475	0
26	20240801	210500	41740170	4475	4475	4475	4475	0
27	20240801	210400	41740170	4475	4475	4475	4475	0
28	20240801	210300	41740170	4475	4475	4475	4475	0
29	20240801	210200	41740170	4475	4475	4475	4475	0
30	20240801	210100	41740170	4475	4475	4475	4475	0
31	20240801	210000	41740170	4475	4475	4475	4475	0
32	20240801	205900	41740170	4475	4475	4475	4475	647
33	20240801	205800	41740170	4475	4475	4475	4475	0
34	20240801	205700	41740170	4475	4475	4475	4475	0
35	20240801	205600	41740170	4475	4475	4475	4475	0
36	20240801	205500	41740170	4475	4475	4475	4475	0
37	20240801	205400	41740170	4475	4475	4475	4475	0
38	20240801	205300	41740170	4475	4475	4475	4475	0
39	20240801	205200	41740170	4475	4475	4475	4475	0
40	20240801	205100	41740170	4475	4475	4475	4475	0
41	20240801	205000	41740170	4475	4475	4475	4475	0
42	20240801	204900	41740170	4475	4475	4475	4475	0
43	20240801	204800	41740170	4475	4475	4475	4475	0
44	20240801	204700	41740170	4475	4475	4475	4475	0
45	20240801	204600	41740170	4475	4475	4475	4475	0
46	20240801	204500	41740170	4475	4475	4475	4475	0
47	20240801	204400	41740170	4475	4475	4475	4475	0
48	20240801	204300	41740170	4475	4475	4475	4475	0
49	20240801	204200	41740170	4475	4475	4475	4475	0
50	20240801	204100	41740170	4475	4475	4475	4475	0
51	20240801	204000	41740170	4475	4475	4475	4475	0
52	20240801	203900	41740170	4475	4475	4475	4475	0
53	20240801	203800	41740170	4475	4475	4475	4475	0
54	20240801	203700	41740170	4475	4475	4475	4475	0
55	20240801	203600	41740170	4475	4475	4475	4475	0
56	20240801	203500	41740170	4475	4475	4475	4475	0
57	20240801	203400	41740170	4475	4475	4475	4475	0
58	20240801	203300	41740170	4475	4475	4475	4475	0
59	20240801	203200	41740170	4475	4475	4475	4475	0
60	20240801	203100	41740170	4475	4475	4475	4475	0
61	20240801	203000	41740170	4475	4475	4475	4475	0
62	20240801	202900	41740170	4475	4475	4475	4475	647
63	20240801	202800	41740170	4475	4475	4475	4475	0
64	20240801	202700	41740170	4475	4475	4475	4475	0
65	20240801	202600	41740170	4475	4475	4475	4475	0
66	20240801	202500	41740170	4475	4475	4475	4475	0
67	20240801	202400	41740170	4475	4475	4475	4475	0
68	20240801	202300	41740170	4475	4475	4475	4475	0
69	20240801	202200	41740170	4475	4475	4475	4475	0
70	20240801	202100	41740170	4475	4475	4475	4475	0
71	20240801	202000	41740170	4475	4475	4475	4475	0
72	20240801	201900	41740170	4475	4475	4475	4475	0
73	20240801	201800	41740170	4475	4475	4475	4475	0
74	20240801	201700	41740170	4475	4475	4475	4475	0
75	20240801	201600	41740170	4475	4475	4475	4475	0
76	20240801	201500	41740170	4475	4475	4475	4475	0
77	20240801	201400	41740170	4475	4475	4475	4475	0
78	20240801	201300	41740170	4475	4475	4475	4475	0
79	20240801	201200	41740170	4475	4475	4475	4475	0
80	20240801	201100	41740170	4475	4475	4475	4475	0
81	20240801	201000	41740170	4475	4475	4475	4475	0
82	20240801	200900	41740170	4475	4475	4475	4475	0
83	20240801	200800	41740170	4475	4475	4475	4475	0
84	20240801	200700	41740170	4475	4475	4475	4475	0
85	20240801	200600	41740170	4475	4475	4475	4475	0
86	20240801	200500	41740170	4475	4475	4475	4475	0
87	20240801	200400	41740170	4475	4475	4475	4475	0
88	20240801	200300	41740170	4475	4475	4475	4475	0
89	20240801	200200	41740170	4475	4475	4475	4475	0
90	20240801	200100	41740170	4475	4475	4475	4475	0
91	20240801	200000	41740170	4475	4475	4475	4475	0
92	20240801	195900	41740170	4475	4475	4475	4475	647
93	20240801	195800	41740170	4475	4475	4475	4475	0
94	20240801	195700	41740170	4475	4475	4475	4475	0
95	20240801	195600	41740170	4475	4475	4475	4475	0
96	20240801	195500	41740170	4475	4475	4475	4475	0
97	20240801	195400	41740170	4475	4475	4475	4475	0
98	20240801	195300	41740170	4475	4475	4475	4475	0
99	20240801	195200	41740170	4475	4475	4475	4475	0
100	20240801	195100	41740170	4475	4475	4475	4475	0
101	20240801	195000	41740170	4475	4475	4475	4475	0
102	20240801	194900	41740170	4475	4475	4475	4475	0
103	20240801	194800	41740170	4475	4475	4475	4475	0
104	20240801	194700	41740170	4475	4475	4475	4475	0
105	20240801	194600	41740170	4475	4475	4475	4475	0
106	20240801	194500	41740170	4475	4475	4475	4475	0
107	20240801	194400	41740170	4475	4475	4475	4475	0
108	20240801	194300	41740170	4475	4475	4475	4475	0
109	20240801	194200	41740170	4475	4475	4475	4475	0
110	20240801	194100	41740170	4475	4475	4475	4475	0
111	20240801	194000	41740170	4475	4475	4475	4475	0
112	20240801	193900	41740170	4475	4475	4475	4475	0
113	20240801	193800	41740170	4475	4475	4475	4475	0
114	20240801	193700	41740170	4475	4475	4475	4475	0
115	20240801	193600	41740170	4475	4475	4475	4475	0
116	20240801	193500	41740170	4475	4475	4475	4475	0
117	20240801	193400	41740170	4475	4475	4475	4475	0
118	20240801	193300	41740170	4475	4475	4475	4475	0
119	20240801	193200	41740170	4475	4475	4475	4475	0
120	20240801	193100	41740170	4475	4475	4475	4475	0
121	20240801	193000	41740170	4475	4475	4475	4475	0
122	20240801	192900	41740170	4475	4475	4475	4475	647
123	20240801	192800	41740170	4475	4475	4475	4475	0
124	20240801	192700	41740170	4475	4475	4475	4475	0
125	20240801	192600	41740170	4475	4475	4475	4475	0
126	20240801	192500	41740170	4475	4475	4475	4475	0
127	20240801	192400	41740170	4475	4475	4475	4475	0
128	20240801	192300	41740170	4475	4475	4475	4475	0
129	20240801	192200	41740170	4475	4475	4475	4475	0
130	20240801	192100	41740170	4475	4475	4475	4475	0
131	20240801	192000	41740170	4475	4475	4475	4475	0
132	20240801	191900	41740170	4475	4475	4475	4475	0
133	20240801	191800	41740170	4475	4475	4475	4475	0
134	20240801	191700	41740170	4475	4475	4475	4475	0
135	20240801	191600	41740170	4475	4475	4475	4475	0
136	20240801	191500	41740170	4475	4475	4475	4475	0
137	20240801	191400	41740170	4475	4475	4475	4475	0
138	20240801	191300	41740170	4475	4475	4475	4475	0
139	20240801	191200	41740170	4475	4475	4475	4475	0
140	20240801	191100	41740170	4475	4475	4475	4475	0
141	20240801	191000	41740170	4475	4475	4475	4475	0
142	20240801	190900	41740170	4475	4475	4475	4475	0
143	20240801	190800	41740170	4475	4475	4475	4475	0
144	20240801	190700	41740170	4475	4475	4475	4475	0
145	20240801	190600	41740170	4475	4475	4475	4475	0
146	20240801	190500	41740170	4475	4475	4475	4475	0
147	20240801	190400	41740170	4475	4475	4475	4475	0
148	20240801	190300	41740170	4475	4475	4475	4475	0
149	20240801	190200	41740170	4475	4475	4475	4475	0
150	20240801	190100	41740170	4475	4475	4475	4475	0
151	20240801	190000	41740170	4475	4475	4475	4475	0
152	20240801	185900	41740170	4475	4475	4475	4475	647
153	20240801	185800	41740170	4475	4475	4475	4475	0
154	20240801	185700	41740170	4475	4475	4475	4475	0
155	20240801	185600	41740170	4475	4475	4475	4475	0
156	20240801	185500	41740170	4475	4475	4475	4475	0
157	20240801	185400	41740170	4475	4475	4475	4475	0
158	20240801	185300	41740170	4475	4475	4475	4475	0
159	20240801	185200	41740170	4475	4475	4475	4475	0
160	20240801	185100	41740170	4475	4475	4475	4475	0
161	20240801	185000	41740170	4475	4475	4475	4475	0
162	20240801	184900	41740170	4475	4475	4475	4475	0
163	20240801	184800	41740170	4475	4475	4475	4475	0
164	20240801	184700	41740170	4475	4475	4475	4475	0
165	20240801	184600	41740170	4475	4475	4475	4475	0
166	20240801	184500	41740170	4475	4475	4475	4475	0
167	20240801	184400	41740170	4475	4475	4475	4475	0
168	20240801	184300	41740170	4475	4475	4475	4475	0
169	20240801	184200	41740170	4475	4475	4475	4475	0
170	20240801	184100	41740170	4475	4475	4475	4475	0
171	20240801	184000	41740170	4475	4475	4475	4475	0
172	20240801	183900	41740170	4475	4475	4475	4475	0
173	20240801	183800	41740170	4475	4475	4475	4475	0
174	20240801	183700	41740170	4475	4475	4475	4475	0
175	20240801	183600	41740170	4475	4475	4475	4475	0
176	20240801	183500	41740170	4475	4475	4475	4475	0
177	20240801	183400	41740170	4475	4475	4475	4475	0
178	20240801	183300	41740170	4475	4475	4475	4475	0
179	20240801	183200	41740170	4475	4475	4475	4475	0
180	20240801	183100	41740170	4475	4475	4475	4475	0
181	20240801	183000	41740170	4475	4475	4475	4475	0
182	20240801	182900	41740170	4475	4475	4475	4475	647
183	20240801	182800	41740170	4475	4475	4475	4475	0
184	20240801	182700	41740170	4475	4475	4475	4475	0
185	20240801	182600	41740170	4475	4475	4475	4475	0
186	20240801	182500	41740170	4475	4475	4475	4475	0
187	20240801	182400	41740170	4475	4475	4475	4475	0
188	20240801	182300	41740170	4475	4475	4475	4475	0
189	20240801	182200	41740170	4475	4475	4475	4475	0
190	20240801	182100	41740170	4475	4475	4475	4475	0
191	20240801	182000	41740170	4475	4475	4475	4475	0
192	20240801	181900	41740170	4475	4475	4475	4475	0
193	20240801	181800	41740170	4475	4475	4475	4475	0
194	20240801	181700	41740170	4475	4475	4475	4475	0
195	20240801	181600	41740170	4475	4475	4475	4475	0
196	20240801	181500	41740170	4475	4475	4475	4475	0
197	20240801	181400	41740170	4475	4475	4475	4475	0
198	20240801	181300	41740170	4475	4475	4475	4475	0
199	20240801	181200	41740170	4475	4475	4475	4475	0
200	20240801	181100	41740170	4475	4475	4475	4475	0
201	20240801	181000	41740170	4475	4475	4475	4475	0
202	20240801	180900	41740170	4475	4475	4475	4475	0
203	20240801	180800	41740170	4475	4475	4475	4475	0
204	20240801	180700	41740170	4475	4475	4475	4475	0
205	20240801	180600	41740170	4475	4475	4475	4475	0
206	20240801	180500	41740170	4475	4475	4475	4475	0
207	20240801	180400	41740170	4475	4475	4475	4475	0
208	20240801	180300	41740170	4475	4475	4475	4475	0
209	20240801	180200	41740170	4475	4475	4475	4475	0
210	20240801	180100	41740170	4475	4475	4475	4475	0
211	20240801	180000	41740170	4475	4475	4475	4475	0
212	20240801	175900	41740170	4475	4475	4475	4475	647
213	20240801	175800	41740170	4475	4475	4475	4475	0
214	20240801	175700	41740170	4475	4475	4475	4475	0
215	20240801	175600	41740170	4475	4475	4475	4475	0
216	20240801	175500	41740170	4475	4475	4475	4475	0
217	20240801	175400	41740170	4475	4475	4475	4475	0
218	20240801	175300	41740170	4475	4475	4475	4475	0
219	20240801	175200	41740170	4475	4475	4475	4475	0
220	20240801	175100	41740170	4475	4475	4475	4475	0
221	20240801	175000	41740170	4475	4475	4475	4475	0
222	20240801	174900	41740170	4475	4475	4475	4475	0
223	20240801	174800	41740170	4475	4475	4475	4475	0
224	20240801	174700	41740170	4475	4475	4475	4475	0
225	20240801	174600	41740170	4475	4475	4475	4475	0
226	20240801	174500	41740170	4475	4475	4475	4475	0
227	20240801	174400	41740170	4475	4475	4475	4475	0
228	20240801	174300	41740170	4475	4475	4475	4475	0
229	20240801	174200	41740170	4475	4475	4475	4475	0
230	20240801	174100	41740170	4475	4475	4475	4475	0
231	20240801	174000	41740170	4475	4475	4475	4475	0
232	20240801	173900	41740170	4475	4475	4475	4475	0
233	20240801	173800	41740170	4475	4475	4475	4475	0
234	20240801	173700	41740170	4475	4475	4475	4475	0
235	20240801	173600	41740170	4475	4475	4475	4475	0
236	20240801	173500	41740170	4475	4475	4475	4475	0
237	20240801	173400	41740170	4475	4475	4475	4475	0
238	20240801	173300	41740170	4475	4475	4475	4475	0
239	20240801	173200	41740170	4475	4475	4475	4475	0
240	20240801	173100	41740170	4475	4475	4475	4475	0
241	20240801	173000	41740170	4475	4475	4475	4475	0
242	20240801	172900	41740170	4475	4475	4475	4475	647
243	20240801	172800	41740170	4475	4475	4475	4475	0
244	20240801	172700	41740170	4475	4475	4475	4475	0
245	20240801	172600	41740170	4475	4475	4475	4475	0
246	20240801	172500	41740170	4475	4475	4475	4475	0
247	20240801	172400	41740170	4475	4475	4475	4475	0
248	20240801	172300	41740170	4475	4475	4475	4475	0
249	20240801	172200	41740170	4475	4475	4475	4475	0
250	20240801	172100	41740170	4475	4475	4475	4475	0
251	20240801	172000	41740170	4475	4475	4475	4475	0
252	20240801	171900	41740170	4475	4475	4475	4475	0
253	20240801	171800	41740170	4475	4475	4475	4475	0
254	20240801	171700	41740170	4475	4475	4475	4475	0
255	20240801	171600	41740170	4475	4475	4475	4475	0
256	20240801	171500	41740170	4475	4475	4475	4475	0
257	20240801	171400	41740170	4475	4475	4475	4475	0
258	20240801	171300	41740170	4475	4475	4475	4475	0
259	20240801	171200	41740170	4475	4475	4475	4475	0
260	20240801	171100	41740170	4475	4475	4475	4475	0
261	20240801	171000	41740170	4475	4475	4475	4475	0
262	20240801	170900	41740170	4475	4475	4475	4475	0
263	20240801	170800	41740170	4475	4475	4475	4475	0
264	20240801	170700	41740170	4475	4475	4475	4475	0
265	20240801	170600	41740170	4475	4475	4475	4475	0
266	20240801	170500	41740170	4475	4475	4475	4475	0
267	20240801	170400	41740170	4475	4475	4475	4475	0
268	20240801	170300	41740170	4475	4475	4475	4475	0
269	20240801	170200	41740170	4475	4475	4475	4475	0
270	20240801	170100	41740170	4475	4475	4475	4475	0
271	20240801	170000	41740170	4475	4475	4475	4475	0
272	20240801	165900	41740170	4475	4475	4475	4475	647
273	20240801	165800	41740170	4475	4475	4475	4475	0
274	20240801	165700	41740170	4475	4475	4475	4475	0
275	20240801	165600	41740170	4475	4475	4475	4475	0
276	20240801	165500	41740170	4475	4475	4475	4475	0
277	20240801	165400	41740170	4475	4475	4475	4475	0
278	20240801	165300	41740170	4475	4475	4475	4475	0
279	20240801	165200	41740170	4475	4475	4475	4475	0
280	20240801	165100	41740170	4475	4475	4475	4475	0
281	20240801	165000	41740170	4475	4475	4475	4475	0
282	20240801	164900	41740170	4475	4475	4475	4475	0
283	20240801	164800	41740170	4475	4475	4475	4475	0
284	20240801	164700	41740170	4475	4475	4475	4475	0
285	20240801	164600	41740170	4475	4475	4475	4475	0
286	20240801	164500	41740170	4475	4475	4475	4475	0
287	20240801	164400	41740170	4475	4475	4475	4475	0
288	20240801	164300	41740170	4475	4475	4475	4475	0
289	20240801	164200	41740170	4475	4475	4475	4475	0
290	20240801	164100	41740170	4475	4475	4475	4475	0
291	20240801	164000	41740170	4475	4475	4475	4475	0
292	20240801	163900	41740170	4475	4475	4475	4475	0
293	20240801	163800	41740170	4475	4475	4475	4475	0
294	20240801	163700	41740170	4475	4475	4475	4475	0
295	20240801	163600	41740170	4475	4475	4475	4475	0
296	20240801	163500	41740170	4475	4475	4475	4475	0
297	20240801	163400	41740170	4475	4475	4475	4475	0
298	20240801	163300	41740170	4475	4475	4475	4475	0
299	20240801	163200	41740170	4475	4475	4475	4475	0
300	20240801	163100	41740170	4475	4475	4475	4475	0
301	20240801	163000	41740170	4475	4475	4475	4475	0
302	20240801	162900	41740170	4475	4475	4475	4475	647
303	20240801	162800	41740170	4475	4475	4475	4475	0
304	20240801	162700	41740170	4475	4475	4475	4475	0
305	20240801	162600	41740170	4475	4475	4475	4475	0
306	20240801	162500	41740170	4475	4475	4475	4475	0
307	20240801	162400	41740170	4475	4475	4475	4475	0
308	20240801	162300	41740170	4475	4475	4475	4475	0
309	20240801	162200	41740170	4475	4475	4475	4475	0
310	20240801	162100	41740170	4475	4475	4475	4475	0
311	20240801	162000	41740170	4475	4475	4475	4475	0
312	20240801	161900	41740170	4475	4475	4475	4475	0
313	20240801	161800	41740170	4475	4475	4475	4475	0
314	20240801	161700	41740170	4475	4475	4475	4475	0
315	20240801	161600	41740170	4475	4475	4475	4475	0
316	20240801	161500	41740170	4475	4475	4475	4475	0
317	20240801	161400	41740170	4475	4475	4475	4475	0
318	20240801	161300	41740170	4475	4475	4475	4475	0
319	20240801	161200	41740170	4475	4475	4475	4475	0
320	20240801	161100	41740170	4475	4475	4475	4475	0
321	20240801	161000	41740170	4475	4475	4475	4475	0
322	20240801	160900	41740170	4475	4475	4475	4475	0
323	20240801	160800	41740170	4475	4475	4475	4475	0
324	20240801	160700	41740170	4475	4475	4475	4475	0
325	20240801	160600	41740170	4475	4475	4475	4475	0
326	20240801	160500	41740170	4475	4475	4475	4475	0
327	20240801	160400	41740170	4475	4475	4475	4475	0
328	20240801	160300	41740170	4475	4475	4475	4475	0
329	20240801	160200	41740170	4475	4475	4475	4475	0
330	20240801	160100	41740170	4475	4475	4475	4475	0
331	20240801	160000	41740170	4475	4475	4475	4475	0
332	20240801	155900	41740170	4475	4475	4475	4475	647
333	20240801	155800	41740170	4475	4475	4475	4475	0
334	20240801	155700	41740170	4475	4475	4475	4475	0
335	20240801	155600	41740170	4475	4475	4475	4475	0
336	20240801	155500	41740170	4475	4475	4475	4475	0
337	20240801	155400	41740170	4475	4475	4475	4475	0
338	20240801	155300	41740170	4475	4475	4475	4475	0
339	20240801	155200	41740170	4475	4475	4475	4475	0
340	20240801	155100	41740170	4475	4475	4475	4475	0
341	20240801	155000	41740170	4475	4475	4475	4475	0
342	20240801	154900	41740170	4475	4475	4475	4475	0
343	20240801	154800	41740170	4475	4475	4475	4475	0
344	20240801	154700	41740170	4475	4475	4475	4475	0
345	20240801	154600	41740170	4475	4475	4475	4475	0
346	20240801	154500	41740170	4475	4475	4475	4475	0
347	20240801	154400	41740170	4475	4475	4475	4475	0
348	20240801	154300	41740170	4475	4475	4475	4475	0
349	20240801	154200	41740170	4475	4475	4475	4475	0
350	20240801	154100	41740170	4475	4475	4475	4475	0
351	20240801	154000	41740170	4475	4475	4475	4475	0
352	20240801	153900	41740170	4475	4475	4475	4475	0
353	20240801	153800	41740170	4475	4475	4475	4475	0
354	20240801	153700	41740170	4475	4475	4475	4475	0
355	20240801	153600	41740170	4475	4475	4475	4475	0
356	20240801	153500	41740170	4475	4475	4475	4475	0
357	20240801	153400	41740170	4475	4475	4475	4475	0
358	20240801	153300	41740170	4475	4475	4475	4475	0
359	20240801	153200	41740170	4475	4475	4475	4475	0
360	20240801	153100	41740170	4475	4475	4475	4475	0
361	20240801	153000	41740170	4475	4475	4475	4475	647
362	20240801	152900	38844845	4475	4475	4475	4475	0
363	20240801	152800	38844845	4475	4475	4475	4475	0
364	20240801	152700	38844845	4475	4475	4475	4475	0
365	20240801	152600	38844845	4475	4475	4475	4475	0
366	20240801	152500	38844845	4475	4475	4475	4475	0
367	20240801	152400	38844845	4475	4475	4475	4475	0
368	20240801	152300	38844845	4475	4475	4475	4475	0
369	20240801	152200	38844845	4475	4475	4475	4475	0
370	20240801	152100	38844845	4475	4475	4475	4475	0
371	20240801	152000	38844845	4475	4475	4475	4475	0
372	20240801	151900	38844845	4475	4475	4475	4475	16
373	20240801	151800	38773245	4465	4465	4465	4465	37
374	20240801	151700	38608040	4475	4475	4475	4475	0
375	20240801	151600	38608040	4475	4475	4475	4475	0
376	20240801	151500	38608040	4475	4475	4475	4475	0
377	20240801	151400	38608040	4475	4475	4475	4475	0
378	20240801	151300	38608040	4475	4475	4475	4475	0
379	20240801	151200	38608040	4475	4475	4475	4475	8
380	20240801	151100	38572240	4475	4475	4475	4475	0
381	20240801	151000	38572240	4475	4475	4475	4475	0
382	20240801	150900	38572240	4475	4475	4475	4475	0
383	20240801	150800	38572240	4475	4475	4475	4475	0
384	20240801	150700	38572240	4475	4475	4475	4475	1
385	20240801	150600	38567765	4475	4475	4475	4475	0
386	20240801	150500	38567765	4475	4475	4475	4475	35
387	20240801	150400	38411140	4475	4475	4475	4475	0
388	20240801	150300	38411140	4475	4475	4475	4475	11
389	20240801	150200	38361915	4470	4470	4470	4470	0
390	20240801	150100	38361915	4470	4470	4470	4470	0
391	20240801	150000	38361915	4470	4470	4470	4470	0
392	20240801	145900	38361915	4470	4470	4470	4470	0
393	20240801	145800	38361915	4470	4470	4470	4470	0
394	20240801	145700	38361915	4470	4470	4470	4470	0
395	20240801	145600	38361915	4470	4470	4470	4470	0
396	20240801	145500	38361915	4470	4470	4470	4470	0
397	20240801	145400	38361915	4470	4470	4470	4470	0
398	20240801	145300	38361915	4470	4470	4470	4470	0
399	20240801	145200	38361915	4470	4470	4470	4470	44
400	20240801	145100	38165235	4465	4470	4470	4465	28
401	20240801	145000	38040175	4470	4470	4470	4470	100
402	20240801	144900	37593175	4470	4445	4470	4445	14
403	20240801	144800	37530920	4470	4470	4470	4470	20
404	20240801	144700	37441520	4470	4470	4470	4470	0
405	20240801	144600	37441520	4470	4440	4470	4440	31
406	20240801	144500	37303850	4440	4460	4460	4440	80
407	20240801	144400	36947895	4470	4470	4470	4470	0
408	20240801	144300	36947895	4470	4470	4470	4470	0
409	20240801	144200	36947895	4470	4470	4470	4470	0
410	20240801	144100	36947895	4470	4470	4470	4470	0
411	20240801	144000	36947895	4470	4470	4470	4470	0
412	20240801	143900	36947895	4470	4470	4470	4470	0
413	20240801	143800	36947895	4470	4470	4470	4470	0
414	20240801	143700	36947895	4470	4470	4470	4470	0
415	20240801	143600	36947895	4470	4470	4470	4470	0
416	20240801	143500	36947895	4470	4470	4470	4470	0
417	20240801	143400	36947895	4470	4470	4470	4470	0
418	20240801	143300	36947895	4470	4470	4470	4470	0
419	20240801	143200	36947895	4470	4470	4470	4470	0
420	20240801	143100	36947895	4470	4470	4470	4470	0
421	20240801	143000	36947895	4470	4470	4470	4470	26
422	20240801	142900	36831675	4470	4470	4470	4470	0
423	20240801	142800	36831675	4470	4470	4470	4470	0
424	20240801	142700	36831675	4470	4470	4470	4470	0
425	20240801	142600	36831675	4470	4470	4470	4470	0
426	20240801	142500	36831675	4470	4470	4470	4470	0
427	20240801	142400	36831675	4470	4470	4470	4470	0
428	20240801	142300	36831675	4470	4470	4470	4470	1
429	20240801	142200	36827205	4465	4465	4465	4465	1
430	20240801	142100	36822740	4465	4465	4465	4465	200
431	20240801	142000	35929740	4475	4475	4475	4475	100
432	20240801	141900	35482240	4470	4465	4470	4465	1696
433	20240801	141800	27904395	4460	4460	4460	4460	10
434	20240801	141700	27859795	4465	4465	4465	4465	0
435	20240801	141600	27859795	4465	4465	4465	4465	0
436	20240801	141500	27859795	4465	4465	4465	4465	0
437	20240801	141400	27859795	4465	4465	4465	4465	0
438	20240801	141300	27859795	4465	4460	4465	4460	21
439	20240801	141200	27766130	4465	4465	4465	4465	0
440	20240801	141100	27766130	4465	4465	4465	4465	0
441	20240801	141000	27766130	4465	4465	4465	4465	0
442	20240801	140900	27766130	4465	4465	4465	4465	0
443	20240801	140800	27766130	4465	4465	4465	4465	0
444	20240801	140700	27766130	4465	4465	4465	4465	0
445	20240801	140600	27766130	4465	4465	4465	4465	0
446	20240801	140500	27766130	4465	4450	4465	4450	501
447	20240801	140400	25536665	4465	4465	4465	4465	0
448	20240801	140300	25536665	4465	4465	4465	4465	0
449	20240801	140200	25536665	4465	4465	4465	4465	0
450	20240801	140100	25536665	4465	4450	4465	4450	2
451	20240801	140000	25527750	4465	4465	4465	4465	0
452	20240801	135900	25527750	4465	4465	4465	4465	0
453	20240801	135800	25527750	4465	4465	4465	4465	0
454	20240801	135700	25527750	4465	4465	4465	4465	0
455	20240801	135600	25527750	4465	4465	4465	4465	0
456	20240801	135500	25527750	4465	4465	4465	4465	0
457	20240801	135400	25527750	4465	4465	4465	4465	0
458	20240801	135300	25527750	4465	4465	4465	4465	0
459	20240801	135200	25527750	4465	4465	4465	4465	0
460	20240801	135100	25527750	4465	4465	4465	4465	1
461	20240801	135000	25523285	4460	4460	4460	4460	0
462	20240801	134900	25523285	4460	4460	4460	4460	1
463	20240801	134800	25518825	4460	4460	4460	4460	0
464	20240801	134700	25518825	4460	4460	4460	4460	0
465	20240801	134600	25518825	4460	4460	4460	4460	0
466	20240801	134500	25518825	4460	4460	4460	4460	0
467	20240801	134400	25518825	4460	4460	4460	4460	4
468	20240801	134300	25500985	4460	4460	4460	4460	0
469	20240801	134200	25500985	4460	4460	4460	4460	156
470	20240801	134100	24805225	4465	4465	4465	4465	0
471	20240801	134000	24805225	4465	4465	4465	4465	0
472	20240801	133900	24805225	4465	4465	4465	4465	0
473	20240801	133800	24805225	4465	4465	4465	4465	30
474	20240801	133700	24671275	4465	4465	4465	4465	30
475	20240801	133600	24537325	4465	4465	4465	4465	0
476	20240801	133500	24537325	4465	4465	4465	4465	0
477	20240801	133400	24537325	4465	4465	4465	4465	0
478	20240801	133300	24537325	4465	4465	4465	4465	0
479	20240801	133200	24537325	4465	4465	4465	4465	0
480	20240801	133100	24537325	4465	4465	4465	4465	0
481	20240801	133000	24537325	4465	4465	4465	4465	0
482	20240801	132900	24537325	4465	4465	4465	4465	0
483	20240801	132800	24537325	4465	4465	4465	4465	0
484	20240801	132700	24537325	4465	4465	4465	4465	50
485	20240801	132600	24314075	4465	4465	4465	4465	0
486	20240801	132500	24314075	4465	4465	4465	4465	0
487	20240801	132400	24314075	4465	4465	4465	4465	0
488	20240801	132300	24314075	4465	4465	4465	4465	0
489	20240801	132200	24314075	4465	4465	4465	4465	0
490	20240801	132100	24314075	4465	4465	4465	4465	0
491	20240801	132000	24314075	4465	4465	4465	4465	0
492	20240801	131900	24314075	4465	4465	4465	4465	0
493	20240801	131800	24314075	4465	4465	4465	4465	31
494	20240801	131700	24175660	4465	4465	4465	4465	1
495	20240801	131600	24171195	4460	4460	4460	4460	0
496	20240801	131500	24171195	4460	4460	4460	4460	0
497	20240801	131400	24171195	4460	4460	4460	4460	0
498	20240801	131300	24171195	4460	4460	4460	4460	97
499	20240801	131200	23738575	4460	4460	4460	4460	0
500	20240801	131100	23738575	4460	4460	4460	4460	0
501	20240801	131000	23738575	4460	4460	4460	4460	10
502	20240801	130900	23693975	4460	4460	4460	4460	0
503	20240801	130800	23693975	4460	4460	4460	4460	0
504	20240801	130700	23693975	4460	4460	4460	4460	161
505	20240801	130600	22975915	4460	4460	4460	4460	2
506	20240801	130500	22966995	4460	4460	4460	4460	0
507	20240801	130400	22966995	4460	4460	4460	4460	0
508	20240801	130300	22966995	4460	4460	4460	4460	0
509	20240801	130200	22966995	4460	4460	4460	4460	0
510	20240801	130100	22966995	4460	4460	4460	4460	0
511	20240801	130000	22966995	4460	4460	4460	4460	0
512	20240801	125900	22966995	4460	4460	4460	4460	0
513	20240801	125800	22966995	4460	4460	4460	4460	0
514	20240801	125700	22966995	4460	4460	4460	4460	0
515	20240801	125600	22966995	4460	4460	4460	4460	0
516	20240801	125500	22966995	4460	4460	4460	4460	0
517	20240801	125400	22966995	4460	4460	4460	4460	23
518	20240801	125300	22864415	4460	4460	4460	4460	1
519	20240801	125200	22859955	4440	4440	4440	4440	2
520	20240801	125100	22851075	4460	4460	4460	4460	0
521	20240801	125000	22851075	4460	4460	4460	4460	0
522	20240801	124900	22851075	4460	4460	4460	4460	0
523	20240801	124800	22851075	4460	4460	4460	4460	0
524	20240801	124700	22851075	4460	4460	4460	4460	10
525	20240801	124600	22806475	4460	4460	4460	4460	0
526	20240801	124500	22806475	4460	4460	4460	4460	0
527	20240801	124400	22806475	4460	4460	4460	4460	0
528	20240801	124300	22806475	4460	4460	4460	4460	0
529	20240801	124200	22806475	4460	4460	4460	4460	0
530	20240801	124100	22806475	4460	4460	4460	4460	1
531	20240801	124000	22802015	4440	4440	4440	4440	18
532	20240801	123900	22722095	4460	4460	4460	4460	0
533	20240801	123800	22722095	4460	4460	4460	4460	0
534	20240801	123700	22722095	4460	4440	4460	4440	2
535	20240801	123600	22713195	4460	4460	4460	4460	0
536	20240801	123500	22713195	4460	4460	4460	4460	12
537	20240801	123400	22659675	4460	4460	4460	4460	1
538	20240801	123300	22655215	4460	4460	4460	4460	0
539	20240801	123200	22655215	4460	4460	4460	4460	0
540	20240801	123100	22655215	4460	4460	4460	4460	0
541	20240801	123000	22655215	4460	4460	4460	4460	1
542	20240801	122900	22650755	4460	4460	4460	4460	0
543	20240801	122800	22650755	4460	4460	4460	4460	0
544	20240801	122700	22650755	4460	4460	4460	4460	0
545	20240801	122600	22650755	4460	4460	4460	4460	0
546	20240801	122500	22650755	4460	4460	4460	4460	0
547	20240801	122400	22650755	4460	4460	4460	4460	0
548	20240801	122300	22650755	4460	4460	4460	4460	0
549	20240801	122200	22650755	4460	4460	4460	4460	0
550	20240801	122100	22650755	4460	4460	4460	4460	0
551	20240801	122000	22650755	4460	4460	4460	4460	0
552	20240801	121900	22650755	4460	4460	4460	4460	0
553	20240801	121800	22650755	4460	4460	4460	4460	0
554	20240801	121700	22650755	4460	4460	4460	4460	0
555	20240801	121600	22650755	4460	4460	4460	4460	0
556	20240801	121500	22650755	4460	4460	4460	4460	0
557	20240801	121400	22650755	4460	4460	4460	4460	0
558	20240801	121300	22650755	4460	4465	4465	4460	16
559	20240801	121200	22579390	4460	4460	4460	4460	0
560	20240801	121100	22579390	4460	4460	4460	4460	0
561	20240801	121000	22579390	4460	4460	4460	4460	8
562	20240801	120900	22543710	4460	4460	4460	4460	56
563	20240801	120800	22293950	4460	4460	4460	4460	16
564	20240801	120700	22222590	4460	4460	4460	4460	0
565	20240801	120600	22222590	4460	4460	4460	4460	0
566	20240801	120500	22222590	4460	4460	4460	4460	34
567	20240801	120400	22070950	4460	4460	4460	4460	0
568	20240801	120300	22070950	4460	4460	4460	4460	95
569	20240801	120200	21647250	4460	4460	4460	4460	0
570	20240801	120100	21647250	4460	4460	4460	4460	1
571	20240801	120000	21642790	4440	4440	4440	4440	100
572	20240801	115900	21198790	4460	4460	4460	4460	0
573	20240801	115800	21198790	4460	4460	4460	4460	0
574	20240801	115700	21198790	4460	4460	4460	4460	8
575	20240801	115600	21163110	4460	4460	4460	4460	0
576	20240801	115500	21163110	4460	4460	4460	4460	0
577	20240801	115400	21163110	4460	4460	4460	4460	0
578	20240801	115300	21163110	4460	4460	4460	4460	0
579	20240801	115200	21163110	4460	4460	4460	4460	0
580	20240801	115100	21163110	4460	4460	4460	4460	0
581	20240801	115000	21163110	4460	4460	4460	4460	0
582	20240801	114900	21163110	4460	4460	4460	4460	0
583	20240801	114800	21163110	4460	4460	4460	4460	1
584	20240801	114700	21158650	4435	4435	4435	4435	0
585	20240801	114600	21158650	4435	4435	4435	4435	0
586	20240801	114500	21158650	4435	4435	4435	4435	0
587	20240801	114400	21158650	4435	4435	4435	4435	0
588	20240801	114300	21158650	4435	4435	4435	4435	0
589	20240801	114200	21158650	4435	4435	4435	4435	0
590	20240801	114100	21158650	4435	4435	4435	4435	0
591	20240801	114000	21158650	4435	4435	4435	4435	0
592	20240801	113900	21158650	4435	4435	4435	4435	0
593	20240801	113800	21158650	4435	4435	4435	4435	0
594	20240801	113700	21158650	4435	4435	4435	4435	1
595	20240801	113600	21154215	4460	4460	4460	4460	0
596	20240801	113500	21154215	4460	4460	4460	4460	0
597	20240801	113400	21154215	4460	4460	4460	4460	0
598	20240801	113300	21154215	4460	4460	4460	4460	192
599	20240801	113200	20297895	4460	4460	4460	4460	0
600	20240801	113100	20297895	4460	4460	4460	4460	10
601	20240801	113000	20253295	4460	4460	4460	4460	0
602	20240801	112900	20253295	4460	4460	4460	4460	0
603	20240801	112800	20253295	4460	4460	4460	4460	0
604	20240801	112700	20253295	4460	4460	4460	4460	0
605	20240801	112600	20253295	4460	4460	4460	4460	1
606	20240801	112500	20248835	4435	4435	4435	4435	0
607	20240801	112400	20248835	4435	4435	4435	4435	5
608	20240801	112300	20226660	4435	4435	4435	4435	0
609	20240801	112200	20226660	4435	4460	4460	4435	32
610	20240801	112100	20084690	4460	4460	4460	4460	0
611	20240801	112000	20084690	4460	4460	4460	4460	0
612	20240801	111900	20084690	4460	4460	4460	4460	0
613	20240801	111800	20084690	4460	4460	4460	4460	0
614	20240801	111700	20084690	4460	4460	4460	4460	1
615	20240801	111600	20080230	4460	4460	4460	4460	0
616	20240801	111500	20080230	4460	4460	4460	4460	0
617	20240801	111400	20080230	4460	4460	4460	4460	0
618	20240801	111300	20080230	4460	4460	4460	4460	0
619	20240801	111200	20080230	4460	4460	4460	4460	0
620	20240801	111100	20080230	4460	4460	4460	4460	0
621	20240801	111000	20080230	4460	4460	4460	4460	0
622	20240801	110900	20080230	4460	4460	4460	4460	0
623	20240801	110800	20080230	4460	4460	4460	4460	0
624	20240801	110700	20080230	4460	4450	4460	4450	4
625	20240801	110600	20062410	4430	4430	4430	4430	0
626	20240801	110500	20062410	4430	4430	4430	4430	0
627	20240801	110400	20062410	4430	4430	4430	4430	0
628	20240801	110300	20062410	4430	4430	4430	4430	0
629	20240801	110200	20062410	4430	4430	4430	4430	0
630	20240801	110100	20062410	4430	4430	4430	4430	0
631	20240801	110000	20062410	4430	4430	4430	4430	0
632	20240801	105900	20062410	4430	4430	4430	4430	0
633	20240801	105800	20062410	4430	4430	4430	4430	92
634	20240801	105700	19654850	4430	4430	4430	4430	4
635	20240801	105600	19637130	4465	4465	4465	4465	30
636	20240801	105500	19503180	4430	4430	4430	4430	0
637	20240801	105400	19503180	4430	4430	4430	4430	0
638	20240801	105300	19503180	4430	4430	4430	4430	0
639	20240801	105200	19503180	4430	4430	4430	4430	0
640	20240801	105100	19503180	4430	4430	4430	4430	0
641	20240801	105000	19503180	4430	4430	4430	4430	0
642	20240801	104900	19503180	4430	4430	4430	4430	0
643	20240801	104800	19503180	4430	4430	4430	4430	0
644	20240801	104700	19503180	4430	4430	4430	4430	0
645	20240801	104600	19503180	4430	4430	4430	4430	0
646	20240801	104500	19503180	4430	4430	4430	4430	0
647	20240801	104400	19503180	4430	4430	4430	4430	0
648	20240801	104300	19503180	4430	4430	4430	4430	0
649	20240801	104200	19503180	4430	4430	4430	4430	0
650	20240801	104100	19503180	4430	4430	4430	4430	5
651	20240801	104000	19481030	4460	4460	4460	4460	0
652	20240801	103900	19481030	4460	4460	4460	4460	0
653	20240801	103800	19481030	4460	4460	4460	4460	1
654	20240801	103700	19476570	4430	4430	4430	4430	0
655	20240801	103600	19476570	4430	4430	4430	4430	0
656	20240801	103500	19476570	4430	4430	4430	4430	0
657	20240801	103400	19476570	4430	4445	4445	4430	500
658	20240801	103300	17260590	4445	4445	4445	4445	0
659	20240801	103200	17260590	4445	4445	4445	4445	0
660	20240801	103100	17260590	4445	4445	4445	4445	0
661	20240801	103000	17260590	4445	4445	4445	4445	0
662	20240801	102900	17260590	4445	4445	4445	4445	1
663	20240801	102800	17256145	4465	4465	4465	4465	0
664	20240801	102700	17256145	4465	4465	4465	4465	0
665	20240801	102600	17256145	4465	4465	4465	4465	4
666	20240801	102500	17238285	4465	4465	4465	4465	0
667	20240801	102400	17238285	4465	4465	4465	4465	0
668	20240801	102300	17238285	4465	4465	4465	4465	0
669	20240801	102200	17238285	4465	4465	4465	4465	2
670	20240801	102100	17229355	4460	4460	4460	4460	401
671	20240801	102000	15440895	4440	4440	4440	4440	0
672	20240801	101900	15440895	4440	4440	4440	4440	94
673	20240801	101800	15023535	4465	4465	4465	4465	0
674	20240801	101700	15023535	4465	4465	4465	4465	2
675	20240801	101600	15014605	4465	4465	4465	4465	11
676	20240801	101500	14965490	4465	4455	4465	4450	503
677	20240801	101400	12725625	4470	4470	4470	4470	0
678	20240801	101300	12725625	4470	4470	4470	4470	0
679	20240801	101200	12725625	4470	4470	4470	4470	0
680	20240801	101100	12725625	4470	4470	4470	4470	0
681	20240801	101000	12725625	4470	4470	4470	4470	22
682	20240801	100900	12627285	4470	4470	4470	4470	0
683	20240801	100800	12627285	4470	4470	4470	4470	0
684	20240801	100700	12627285	4470	4470	4470	4470	2
685	20240801	100600	12618345	4470	4470	4470	4470	0
686	20240801	100500	12618345	4470	4470	4470	4470	0
687	20240801	100400	12618345	4470	4470	4470	4470	0
688	20240801	100300	12618345	4470	4470	4470	4470	1
689	20240801	100200	12613875	4470	4470	4470	4470	1
690	20240801	100100	12609405	4475	4475	4475	4475	0
691	20240801	100000	12609405	4475	4475	4475	4475	0
692	20240801	095900	12609405	4475	4455	4475	4455	32
693	20240801	095800	12466825	4470	4465	4470	4465	379
694	20240801	095700	10773090	4480	4480	4480	4480	0
695	20240801	095600	10773090	4480	4465	4480	4465	5
696	20240801	095500	10750735	4465	4465	4465	4465	0
697	20240801	095400	10750735	4465	4465	4465	4465	0
698	20240801	095300	10750735	4465	4465	4465	4465	0
699	20240801	095200	10750735	4465	4465	4465	4465	0
700	20240801	095100	10750735	4465	4465	4465	4465	0
701	20240801	095000	10750735	4465	4465	4465	4465	0
702	20240801	094900	10750735	4465	4465	4465	4465	0
703	20240801	094800	10750735	4465	4465	4465	4465	0
704	20240801	094700	10750735	4465	4465	4465	4465	0
705	20240801	094600	10750735	4465	4465	4465	4465	1
706	20240801	094500	10746270	4480	4480	4480	4480	0
707	20240801	094400	10746270	4480	4480	4480	4480	0
708	20240801	094300	10746270	4480	4480	4480	4480	0
709	20240801	094200	10746270	4480	4480	4480	4480	0
710	20240801	094100	10746270	4480	4480	4480	4480	0
711	20240801	094000	10746270	4480	4480	4480	4480	0
712	20240801	093900	10746270	4480	4480	4480	4480	0
713	20240801	093800	10746270	4480	4480	4480	4480	0
714	20240801	093700	10746270	4480	4450	4480	4440	211
715	20240801	093600	9807860	4450	4450	4450	4450	0
716	20240801	093500	9807860	4450	4450	4450	4450	0
717	20240801	093400	9807860	4450	4475	4475	4450	37
718	20240801	093300	9643185	4480	4480	4480	4480	0
719	20240801	093200	9643185	4480	4480	4480	4480	0
720	20240801	093100	9643185	4480	4480	4480	4480	38
721	20240801	093000	9472945	4485	4485	4485	4485	0
722	20240801	092900	9472945	4485	4485	4485	4485	0
723	20240801	092800	9472945	4485	4485	4485	4485	0
724	20240801	092700	9472945	4485	4485	4485	4485	0
725	20240801	092600	9472945	4485	4485	4485	4485	0
726	20240801	092500	9472945	4485	4485	4485	4485	50
727	20240801	092400	9248695	4490	4490	4490	4490	1
728	20240801	092300	9244205	4450	4440	4450	4440	141
729	20240801	092200	8616970	4440	4440	4440	4440	50
730	20240801	092100	8394970	4445	4440	4445	4440	2
731	20240801	092000	8386085	4435	4435	4435	4435	3
732	20240801	091900	8372780	4435	4435	4435	4435	0
733	20240801	091800	8372780	4435	4435	4435	4435	0
734	20240801	091700	8372780	4435	4435	4435	4435	0
735	20240801	091600	8372780	4435	4435	4435	4435	16
736	20240801	091500	8301820	4440	4440	4440	4440	2
737	20240801	091400	8292940	4440	4440	4440	4440	1
738	20240801	091300	8288500	4440	4435	4440	4435	89
739	20240801	091200	7893590	4415	4415	4415	4415	0
740	20240801	091100	7893590	4415	4415	4415	4415	0
741	20240801	091000	7893590	4415	4415	4415	4415	0
742	20240801	090900	7893590	4415	4415	4415	4415	21
743	20240801	090800	7800875	4400	4400	4400	4400	0
744	20240801	090700	7800875	4400	4400	4400	4400	0
745	20240801	090600	7800875	4400	4400	4400	4400	0
746	20240801	090500	7800875	4400	4400	4400	4400	60
747	20240801	090400	7536875	4400	4400	4400	4400	200
748	20240801	090300	6656875	4400	4400	4400	4400	0
749	20240801	090200	6656875	4400	4400	4400	4400	1
750	20240801	090100	6652475	4400	4425	4425	4400	1382
751	20240801	090000	549200	4430	4425	4430	4425	124