KissMeData/079000/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	195000	13486630	5340	5340	5340	5340	308
3	20240801	194900	13486630	5340	5340	5340	5340	0
4	20240801	194800	13486630	5340	5340	5340	5340	0
5	20240801	194700	13486630	5340	5340	5340	5340	0
6	20240801	194600	13486630	5340	5340	5340	5340	0
7	20240801	194500	13486630	5340	5340	5340	5340	0
8	20240801	194400	13486630	5340	5340	5340	5340	0
9	20240801	194300	13486630	5340	5340	5340	5340	0
10	20240801	194200	13486630	5340	5340	5340	5340	0
11	20240801	194100	13486630	5340	5340	5340	5340	0
12	20240801	194000	13486630	5340	5340	5340	5340	0
13	20240801	193900	13486630	5340	5340	5340	5340	0
14	20240801	193800	13486630	5340	5340	5340	5340	0
15	20240801	193700	13486630	5340	5340	5340	5340	0
16	20240801	193600	13486630	5340	5340	5340	5340	0
17	20240801	193500	13486630	5340	5340	5340	5340	0
18	20240801	193400	13486630	5340	5340	5340	5340	0
19	20240801	193300	13486630	5340	5340	5340	5340	0
20	20240801	193200	13486630	5340	5340	5340	5340	0
21	20240801	193100	13486630	5340	5340	5340	5340	0
22	20240801	193000	13486630	5340	5340	5340	5340	0
23	20240801	192900	13486630	5340	5340	5340	5340	0
24	20240801	192800	13486630	5340	5340	5340	5340	0
25	20240801	192700	13486630	5340	5340	5340	5340	0
26	20240801	192600	13486630	5340	5340	5340	5340	0
27	20240801	192500	13486630	5340	5340	5340	5340	0
28	20240801	192400	13486630	5340	5340	5340	5340	0
29	20240801	192300	13486630	5340	5340	5340	5340	0
30	20240801	192200	13486630	5340	5340	5340	5340	0
31	20240801	192100	13486630	5340	5340	5340	5340	0
32	20240801	192000	13486630	5340	5340	5340	5340	308
33	20240801	191900	13486630	5340	5340	5340	5340	0
34	20240801	191800	13486630	5340	5340	5340	5340	0
35	20240801	191700	13486630	5340	5340	5340	5340	0
36	20240801	191600	13486630	5340	5340	5340	5340	0
37	20240801	191500	13486630	5340	5340	5340	5340	0
38	20240801	191400	13486630	5340	5340	5340	5340	0
39	20240801	191300	13486630	5340	5340	5340	5340	0
40	20240801	191200	13486630	5340	5340	5340	5340	0
41	20240801	191100	13486630	5340	5340	5340	5340	0
42	20240801	191000	13486630	5340	5340	5340	5340	0
43	20240801	190900	13486630	5340	5340	5340	5340	0
44	20240801	190800	13486630	5340	5340	5340	5340	0
45	20240801	190700	13486630	5340	5340	5340	5340	0
46	20240801	190600	13486630	5340	5340	5340	5340	0
47	20240801	190500	13486630	5340	5340	5340	5340	0
48	20240801	190400	13486630	5340	5340	5340	5340	0
49	20240801	190300	13486630	5340	5340	5340	5340	0
50	20240801	190200	13486630	5340	5340	5340	5340	0
51	20240801	190100	13486630	5340	5340	5340	5340	0
52	20240801	190000	13486630	5340	5340	5340	5340	0
53	20240801	185900	13486630	5340	5340	5340	5340	0
54	20240801	185800	13486630	5340	5340	5340	5340	0
55	20240801	185700	13486630	5340	5340	5340	5340	0
56	20240801	185600	13486630	5340	5340	5340	5340	0
57	20240801	185500	13486630	5340	5340	5340	5340	0
58	20240801	185400	13486630	5340	5340	5340	5340	0
59	20240801	185300	13486630	5340	5340	5340	5340	0
60	20240801	185200	13486630	5340	5340	5340	5340	0
61	20240801	185100	13486630	5340	5340	5340	5340	0
62	20240801	185000	13486630	5340	5340	5340	5340	308
63	20240801	184900	13486630	5340	5340	5340	5340	0
64	20240801	184800	13486630	5340	5340	5340	5340	0
65	20240801	184700	13486630	5340	5340	5340	5340	0
66	20240801	184600	13486630	5340	5340	5340	5340	0
67	20240801	184500	13486630	5340	5340	5340	5340	0
68	20240801	184400	13486630	5340	5340	5340	5340	0
69	20240801	184300	13486630	5340	5340	5340	5340	0
70	20240801	184200	13486630	5340	5340	5340	5340	0
71	20240801	184100	13486630	5340	5340	5340	5340	0
72	20240801	184000	13486630	5340	5340	5340	5340	0
73	20240801	183900	13486630	5340	5340	5340	5340	0
74	20240801	183800	13486630	5340	5340	5340	5340	0
75	20240801	183700	13486630	5340	5340	5340	5340	0
76	20240801	183600	13486630	5340	5340	5340	5340	0
77	20240801	183500	13486630	5340	5340	5340	5340	0
78	20240801	183400	13486630	5340	5340	5340	5340	0
79	20240801	183300	13486630	5340	5340	5340	5340	0
80	20240801	183200	13486630	5340	5340	5340	5340	0
81	20240801	183100	13486630	5340	5340	5340	5340	0
82	20240801	183000	13486630	5340	5340	5340	5340	0
83	20240801	182900	13486630	5340	5340	5340	5340	0
84	20240801	182800	13486630	5340	5340	5340	5340	0
85	20240801	182700	13486630	5340	5340	5340	5340	0
86	20240801	182600	13486630	5340	5340	5340	5340	0
87	20240801	182500	13486630	5340	5340	5340	5340	0
88	20240801	182400	13486630	5340	5340	5340	5340	0
89	20240801	182300	13486630	5340	5340	5340	5340	0
90	20240801	182200	13486630	5340	5340	5340	5340	0
91	20240801	182100	13486630	5340	5340	5340	5340	0
92	20240801	182000	13486630	5340	5340	5340	5340	308
93	20240801	181900	13486630	5340	5340	5340	5340	0
94	20240801	181800	13486630	5340	5340	5340	5340	0
95	20240801	181700	13486630	5340	5340	5340	5340	0
96	20240801	181600	13486630	5340	5340	5340	5340	0
97	20240801	181500	13486630	5340	5340	5340	5340	0
98	20240801	181400	13486630	5340	5340	5340	5340	0
99	20240801	181300	13486630	5340	5340	5340	5340	0
100	20240801	181200	13486630	5340	5340	5340	5340	0
101	20240801	181100	13486630	5340	5340	5340	5340	0
102	20240801	181000	13486630	5340	5340	5340	5340	0
103	20240801	180900	13486630	5340	5340	5340	5340	0
104	20240801	180800	13486630	5340	5340	5340	5340	0
105	20240801	180700	13486630	5340	5340	5340	5340	0
106	20240801	180600	13486630	5340	5340	5340	5340	0
107	20240801	180500	13486630	5340	5340	5340	5340	0
108	20240801	180400	13486630	5340	5340	5340	5340	0
109	20240801	180300	13486630	5340	5340	5340	5340	0
110	20240801	180200	13486630	5340	5340	5340	5340	0
111	20240801	180100	13486630	5340	5340	5340	5340	0
112	20240801	180000	13486630	5340	5340	5340	5340	0
113	20240801	175900	13486630	5340	5340	5340	5340	0
114	20240801	175800	13486630	5340	5340	5340	5340	0
115	20240801	175700	13486630	5340	5340	5340	5340	0
116	20240801	175600	13486630	5340	5340	5340	5340	0
117	20240801	175500	13486630	5340	5340	5340	5340	0
118	20240801	175400	13486630	5340	5340	5340	5340	0
119	20240801	175300	13486630	5340	5340	5340	5340	0
120	20240801	175200	13486630	5340	5340	5340	5340	0
121	20240801	175100	13486630	5340	5340	5340	5340	0
122	20240801	175000	13486630	5340	5340	5340	5340	308
123	20240801	174900	13486630	5340	5340	5340	5340	0
124	20240801	174800	13486630	5340	5340	5340	5340	0
125	20240801	174700	13486630	5340	5340	5340	5340	0
126	20240801	174600	13486630	5340	5340	5340	5340	0
127	20240801	174500	13486630	5340	5340	5340	5340	0
128	20240801	174400	13486630	5340	5340	5340	5340	0
129	20240801	174300	13486630	5340	5340	5340	5340	0
130	20240801	174200	13486630	5340	5340	5340	5340	0
131	20240801	174100	13486630	5340	5340	5340	5340	0
132	20240801	174000	13486630	5340	5340	5340	5340	0
133	20240801	173900	13486630	5340	5340	5340	5340	0
134	20240801	173800	13486630	5340	5340	5340	5340	0
135	20240801	173700	13486630	5340	5340	5340	5340	0
136	20240801	173600	13486630	5340	5340	5340	5340	0
137	20240801	173500	13486630	5340	5340	5340	5340	0
138	20240801	173400	13486630	5340	5340	5340	5340	0
139	20240801	173300	13486630	5340	5340	5340	5340	0
140	20240801	173200	13486630	5340	5340	5340	5340	0
141	20240801	173100	13486630	5340	5340	5340	5340	0
142	20240801	173000	13486630	5340	5340	5340	5340	0
143	20240801	172900	13486630	5340	5340	5340	5340	0
144	20240801	172800	13486630	5340	5340	5340	5340	0
145	20240801	172700	13486630	5340	5340	5340	5340	0
146	20240801	172600	13486630	5340	5340	5340	5340	0
147	20240801	172500	13486630	5340	5340	5340	5340	0
148	20240801	172400	13486630	5340	5340	5340	5340	0
149	20240801	172300	13486630	5340	5340	5340	5340	0
150	20240801	172200	13486630	5340	5340	5340	5340	0
151	20240801	172100	13486630	5340	5340	5340	5340	0
152	20240801	172000	13486630	5340	5340	5340	5340	308
153	20240801	171900	13486630	5340	5340	5340	5340	0
154	20240801	171800	13486630	5340	5340	5340	5340	0
155	20240801	171700	13486630	5340	5340	5340	5340	0
156	20240801	171600	13486630	5340	5340	5340	5340	0
157	20240801	171500	13486630	5340	5340	5340	5340	0
158	20240801	171400	13486630	5340	5340	5340	5340	0
159	20240801	171300	13486630	5340	5340	5340	5340	0
160	20240801	171200	13486630	5340	5340	5340	5340	0
161	20240801	171100	13486630	5340	5340	5340	5340	0
162	20240801	171000	13486630	5340	5340	5340	5340	0
163	20240801	170900	13486630	5340	5340	5340	5340	0
164	20240801	170800	13486630	5340	5340	5340	5340	0
165	20240801	170700	13486630	5340	5340	5340	5340	0
166	20240801	170600	13486630	5340	5340	5340	5340	0
167	20240801	170500	13486630	5340	5340	5340	5340	0
168	20240801	170400	13486630	5340	5340	5340	5340	0
169	20240801	170300	13486630	5340	5340	5340	5340	0
170	20240801	170200	13486630	5340	5340	5340	5340	0
171	20240801	170100	13486630	5340	5340	5340	5340	0
172	20240801	170000	13486630	5340	5340	5340	5340	0
173	20240801	165900	13486630	5340	5340	5340	5340	0
174	20240801	165800	13486630	5340	5340	5340	5340	0
175	20240801	165700	13486630	5340	5340	5340	5340	0
176	20240801	165600	13486630	5340	5340	5340	5340	0
177	20240801	165500	13486630	5340	5340	5340	5340	0
178	20240801	165400	13486630	5340	5340	5340	5340	0
179	20240801	165300	13486630	5340	5340	5340	5340	0
180	20240801	165200	13486630	5340	5340	5340	5340	0
181	20240801	165100	13486630	5340	5340	5340	5340	0
182	20240801	165000	13486630	5340	5340	5340	5340	308
183	20240801	164900	13486630	5340	5340	5340	5340	0
184	20240801	164800	13486630	5340	5340	5340	5340	0
185	20240801	164700	13486630	5340	5340	5340	5340	0
186	20240801	164600	13486630	5340	5340	5340	5340	0
187	20240801	164500	13486630	5340	5340	5340	5340	0
188	20240801	164400	13486630	5340	5340	5340	5340	0
189	20240801	164300	13486630	5340	5340	5340	5340	0
190	20240801	164200	13486630	5340	5340	5340	5340	0
191	20240801	164100	13486630	5340	5340	5340	5340	0
192	20240801	164000	13486630	5340	5340	5340	5340	0
193	20240801	163900	13486630	5340	5340	5340	5340	0
194	20240801	163800	13486630	5340	5340	5340	5340	0
195	20240801	163700	13486630	5340	5340	5340	5340	0
196	20240801	163600	13486630	5340	5340	5340	5340	0
197	20240801	163500	13486630	5340	5340	5340	5340	0
198	20240801	163400	13486630	5340	5340	5340	5340	0
199	20240801	163300	13486630	5340	5340	5340	5340	0
200	20240801	163200	13486630	5340	5340	5340	5340	0
201	20240801	163100	13486630	5340	5340	5340	5340	0
202	20240801	163000	13486630	5340	5340	5340	5340	0
203	20240801	162900	13486630	5340	5340	5340	5340	0
204	20240801	162800	13486630	5340	5340	5340	5340	0
205	20240801	162700	13486630	5340	5340	5340	5340	0
206	20240801	162600	13486630	5340	5340	5340	5340	0
207	20240801	162500	13486630	5340	5340	5340	5340	0
208	20240801	162400	13486630	5340	5340	5340	5340	0
209	20240801	162300	13486630	5340	5340	5340	5340	0
210	20240801	162200	13486630	5340	5340	5340	5340	0
211	20240801	162100	13486630	5340	5340	5340	5340	0
212	20240801	162000	13486630	5340	5340	5340	5340	308
213	20240801	161900	13486630	5340	5340	5340	5340	0
214	20240801	161800	13486630	5340	5340	5340	5340	0
215	20240801	161700	13486630	5340	5340	5340	5340	0
216	20240801	161600	13486630	5340	5340	5340	5340	0
217	20240801	161500	13486630	5340	5340	5340	5340	0
218	20240801	161400	13486630	5340	5340	5340	5340	0
219	20240801	161300	13486630	5340	5340	5340	5340	0
220	20240801	161200	13486630	5340	5340	5340	5340	0
221	20240801	161100	13486630	5340	5340	5340	5340	0
222	20240801	161000	13486630	5340	5340	5340	5340	0
223	20240801	160900	13486630	5340	5340	5340	5340	0
224	20240801	160800	13486630	5340	5340	5340	5340	0
225	20240801	160700	13486630	5340	5340	5340	5340	0
226	20240801	160600	13486630	5340	5340	5340	5340	0
227	20240801	160500	13486630	5340	5340	5340	5340	0
228	20240801	160400	13486630	5340	5340	5340	5340	0
229	20240801	160300	13486630	5340	5340	5340	5340	0
230	20240801	160200	13486630	5340	5340	5340	5340	0
231	20240801	160100	13486630	5340	5340	5340	5340	0
232	20240801	160000	13486630	5340	5340	5340	5340	0
233	20240801	155900	13486630	5340	5340	5340	5340	0
234	20240801	155800	13486630	5340	5340	5340	5340	0
235	20240801	155700	13486630	5340	5340	5340	5340	0
236	20240801	155600	13486630	5340	5340	5340	5340	0
237	20240801	155500	13486630	5340	5340	5340	5340	0
238	20240801	155400	13486630	5340	5340	5340	5340	0
239	20240801	155300	13486630	5340	5340	5340	5340	0
240	20240801	155200	13486630	5340	5340	5340	5340	0
241	20240801	155100	13486630	5340	5340	5340	5340	0
242	20240801	155000	13486630	5340	5340	5340	5340	308
243	20240801	154900	13486630	5340	5340	5340	5340	0
244	20240801	154800	13486630	5340	5340	5340	5340	0
245	20240801	154700	13486630	5340	5340	5340	5340	0
246	20240801	154600	13486630	5340	5340	5340	5340	0
247	20240801	154500	13486630	5340	5340	5340	5340	0
248	20240801	154400	13486630	5340	5340	5340	5340	0
249	20240801	154300	13486630	5340	5340	5340	5340	0
250	20240801	154200	13486630	5340	5340	5340	5340	0
251	20240801	154100	13486630	5340	5340	5340	5340	0
252	20240801	154000	13486630	5340	5340	5340	5340	0
253	20240801	153900	13486630	5340	5340	5340	5340	0
254	20240801	153800	13486630	5340	5340	5340	5340	0
255	20240801	153700	13486630	5340	5340	5340	5340	0
256	20240801	153600	13486630	5340	5340	5340	5340	0
257	20240801	153500	13486630	5340	5340	5340	5340	0
258	20240801	153400	13486630	5340	5340	5340	5340	0
259	20240801	153300	13486630	5340	5340	5340	5340	0
260	20240801	153200	13486630	5340	5340	5340	5340	0
261	20240801	153100	13486630	5340	5340	5340	5340	0
262	20240801	153000	13486630	5340	5340	5340	5340	308
263	20240801	152900	11841910	5300	5300	5300	5300	0
264	20240801	152800	11841910	5300	5300	5300	5300	0
265	20240801	152700	11841910	5300	5300	5300	5300	0
266	20240801	152600	11841910	5300	5300	5300	5300	0
267	20240801	152500	11841910	5300	5300	5300	5300	0
268	20240801	152400	11841910	5300	5300	5300	5300	0
269	20240801	152300	11841910	5300	5300	5300	5300	0
270	20240801	152200	11841910	5300	5300	5300	5300	0
271	20240801	152100	11841910	5300	5300	5300	5300	0
272	20240801	152000	11841910	5300	5300	5300	5300	0
273	20240801	151900	11841910	5300	5300	5300	5300	0
274	20240801	151800	11841910	5300	5300	5300	5300	0
275	20240801	151700	11841910	5300	5300	5300	5300	66
276	20240801	151600	11492110	5300	5300	5300	5300	80
277	20240801	151500	11068110	5300	5300	5300	5300	3
278	20240801	151400	11052210	5300	5300	5300	5300	0
279	20240801	151300	11052210	5300	5300	5300	5300	0
280	20240801	151200	11052210	5300	5300	5300	5300	0
281	20240801	151100	11052210	5300	5300	5300	5300	0
282	20240801	151000	11052210	5300	5300	5300	5300	0
283	20240801	150900	11052210	5300	5300	5300	5300	0
284	20240801	150800	11052210	5300	5300	5300	5300	0
285	20240801	150700	11052210	5300	5300	5300	5300	94
286	20240801	150600	10554010	5300	5300	5300	5300	0
287	20240801	150500	10554010	5300	5300	5300	5300	0
288	20240801	150400	10554010	5300	5300	5300	5300	0
289	20240801	150300	10554010	5300	5300	5300	5300	0
290	20240801	150200	10554010	5300	5300	5300	5300	0
291	20240801	150100	10554010	5300	5300	5300	5300	0
292	20240801	150000	10554010	5300	5300	5300	5300	0
293	20240801	145900	10554010	5300	5300	5300	5300	0
294	20240801	145800	10554010	5300	5280	5300	5280	384
295	20240801	145700	8522900	5290	5290	5290	5290	0
296	20240801	145600	8522900	5290	5290	5290	5290	80
297	20240801	145500	8099700	5280	5280	5280	5280	34
298	20240801	145400	7920180	5280	5280	5280	5280	0
299	20240801	145300	7920180	5280	5280	5280	5280	0
300	20240801	145200	7920180	5280	5280	5280	5280	0
301	20240801	145100	7920180	5280	5280	5280	5280	1
302	20240801	145000	7914900	5290	5290	5290	5290	0
303	20240801	144900	7914900	5290	5290	5290	5290	8
304	20240801	144800	7872580	5290	5290	5290	5290	0
305	20240801	144700	7872580	5290	5290	5290	5290	0
306	20240801	144600	7872580	5290	5290	5290	5290	0
307	20240801	144500	7872580	5290	5290	5290	5290	1
308	20240801	144400	7867290	5280	5280	5280	5280	35
309	20240801	144300	7682490	5280	5280	5280	5280	0
310	20240801	144200	7682490	5280	5290	5290	5280	16
311	20240801	144100	7598000	5280	5280	5280	5280	55
312	20240801	144000	7307600	5280	5280	5280	5280	0
313	20240801	143900	7307600	5280	5290	5290	5280	2
314	20240801	143800	7297030	5290	5290	5290	5290	0
315	20240801	143700	7297030	5290	5290	5290	5290	0
316	20240801	143600	7297030	5290	5290	5290	5290	1
317	20240801	143500	7291740	5290	5290	5290	5290	0
318	20240801	143400	7291740	5290	5290	5290	5290	0
319	20240801	143300	7291740	5290	5290	5290	5290	0
320	20240801	143200	7291740	5290	5290	5290	5290	1
321	20240801	143100	7286450	5290	5290	5290	5290	0
322	20240801	143000	7286450	5290	5290	5290	5290	0
323	20240801	142900	7286450	5290	5290	5290	5290	2
324	20240801	142800	7275870	5290	5290	5290	5290	0
325	20240801	142700	7275870	5290	5290	5290	5290	0
326	20240801	142600	7275870	5290	5290	5290	5290	1
327	20240801	142500	7270580	5290	5290	5290	5290	0
328	20240801	142400	7270580	5290	5290	5290	5290	0
329	20240801	142300	7270580	5290	5290	5290	5290	1
330	20240801	142200	7265290	5290	5290	5290	5290	0
331	20240801	142100	7265290	5290	5290	5290	5290	0
332	20240801	142000	7265290	5290	5290	5290	5290	0
333	20240801	141900	7265290	5290	5290	5290	5290	1
334	20240801	141800	7260000	5290	5290	5290	5290	0
335	20240801	141700	7260000	5290	5290	5290	5290	0
336	20240801	141600	7260000	5290	5290	5290	5290	1
337	20240801	141500	7254710	5290	5290	5290	5290	0
338	20240801	141400	7254710	5290	5290	5290	5290	0
339	20240801	141300	7254710	5290	5290	5290	5290	1
340	20240801	141200	7249420	5280	5280	5280	5280	0
341	20240801	141100	7249420	5280	5280	5280	5280	0
342	20240801	141000	7249420	5280	5280	5280	5280	7
343	20240801	140900	7212460	5280	5280	5280	5280	0
344	20240801	140800	7212460	5280	5280	5280	5280	0
345	20240801	140700	7212460	5280	5280	5280	5280	0
346	20240801	140600	7212460	5280	5280	5280	5280	1
347	20240801	140500	7207180	5280	5280	5280	5280	0
348	20240801	140400	7207180	5280	5280	5280	5280	0
349	20240801	140300	7207180	5280	5280	5280	5280	1
350	20240801	140200	7201900	5280	5280	5280	5280	10
351	20240801	140100	7149100	5280	5280	5280	5280	1
352	20240801	140000	7143820	5280	5280	5280	5280	1
353	20240801	135900	7138540	5280	5280	5280	5280	0
354	20240801	135800	7138540	5280	5280	5280	5280	0
355	20240801	135700	7138540	5280	5280	5280	5280	0
356	20240801	135600	7138540	5280	5280	5280	5280	1
357	20240801	135500	7133260	5280	5280	5280	5280	0
358	20240801	135400	7133260	5280	5280	5280	5280	0
359	20240801	135300	7133260	5280	5280	5280	5280	1
360	20240801	135200	7127980	5270	5270	5270	5270	0
361	20240801	135100	7127980	5270	5270	5270	5270	0
362	20240801	135000	7127980	5270	5270	5270	5270	1
363	20240801	134900	7122710	5280	5280	5280	5280	0
364	20240801	134800	7122710	5280	5280	5280	5280	0
365	20240801	134700	7122710	5280	5280	5280	5280	1
366	20240801	134600	7117430	5280	5280	5280	5280	0
367	20240801	134500	7117430	5280	5280	5280	5280	0
368	20240801	134400	7117430	5280	5280	5280	5280	0
369	20240801	134300	7117430	5280	5260	5280	5260	3
370	20240801	134200	7101630	5260	5260	5260	5260	8
371	20240801	134100	7059550	5270	5270	5270	5270	0
372	20240801	134000	7059550	5270	5270	5270	5270	1
373	20240801	133900	7054280	5270	5270	5270	5270	0
374	20240801	133800	7054280	5270	5270	5270	5270	0
375	20240801	133700	7054280	5270	5270	5270	5270	1
376	20240801	133600	7049010	5280	5280	5280	5280	0
377	20240801	133500	7049010	5280	5280	5280	5280	0
378	20240801	133400	7049010	5280	5280	5280	5280	1
379	20240801	133300	7043730	5280	5280	5280	5280	0
380	20240801	133200	7043730	5280	5280	5280	5280	0
381	20240801	133100	7043730	5280	5280	5280	5280	0
382	20240801	133000	7043730	5280	5280	5280	5280	1
383	20240801	132900	7038450	5280	5280	5280	5280	2
384	20240801	132800	7027890	5270	5270	5270	5270	0
385	20240801	132700	7027890	5270	5270	5270	5270	1
386	20240801	132600	7022620	5280	5280	5280	5280	0
387	20240801	132500	7022620	5280	5280	5280	5280	0
388	20240801	132400	7022620	5280	5280	5280	5280	1
389	20240801	132300	7017340	5270	5270	5270	5270	0
390	20240801	132200	7017340	5270	5270	5270	5270	0
391	20240801	132100	7017340	5270	5270	5270	5270	1
392	20240801	132000	7012070	5280	5280	5280	5280	0
393	20240801	131900	7012070	5280	5280	5280	5280	0
394	20240801	131800	7012070	5280	5280	5280	5280	0
395	20240801	131700	7012070	5280	5280	5280	5280	1
396	20240801	131600	7006790	5280	5280	5280	5280	0
397	20240801	131500	7006790	5280	5280	5280	5280	0
398	20240801	131400	7006790	5280	5280	5280	5280	1
399	20240801	131300	7001510	5270	5270	5270	5270	0
400	20240801	131200	7001510	5270	5270	5270	5270	0
401	20240801	131100	7001510	5270	5270	5270	5270	1
402	20240801	131000	6996240	5270	5270	5270	5270	0
403	20240801	130900	6996240	5270	5270	5270	5270	0
404	20240801	130800	6996240	5270	5270	5270	5270	0
405	20240801	130700	6996240	5270	5270	5270	5270	1
406	20240801	130600	6990970	5280	5280	5280	5280	0
407	20240801	130500	6990970	5280	5280	5280	5280	0
408	20240801	130400	6990970	5280	5280	5280	5280	1
409	20240801	130300	6985690	5280	5280	5280	5280	0
410	20240801	130200	6985690	5280	5280	5280	5280	0
411	20240801	130100	6985690	5280	5280	5280	5280	1
412	20240801	130000	6980410	5270	5270	5270	5270	0
413	20240801	125900	6980410	5270	5270	5270	5270	0
414	20240801	125800	6980410	5270	5270	5270	5270	1
415	20240801	125700	6975140	5270	5270	5270	5270	0
416	20240801	125600	6975140	5270	5270	5270	5270	0
417	20240801	125500	6975140	5270	5270	5270	5270	0
418	20240801	125400	6975140	5270	5270	5270	5270	1
419	20240801	125300	6969870	5280	5280	5280	5280	0
420	20240801	125200	6969870	5280	5280	5280	5280	0
421	20240801	125100	6969870	5280	5280	5280	5280	1
422	20240801	125000	6964590	5280	5280	5280	5280	0
423	20240801	124900	6964590	5280	5280	5280	5280	0
424	20240801	124800	6964590	5280	5280	5280	5280	1
425	20240801	124700	6959310	5280	5280	5280	5280	0
426	20240801	124600	6959310	5280	5280	5280	5280	0
427	20240801	124500	6959310	5280	5280	5280	5280	1
428	20240801	124400	6954030	5290	5290	5290	5290	0
429	20240801	124300	6954030	5290	5290	5290	5290	0
430	20240801	124200	6954030	5290	5290	5290	5290	0
431	20240801	124100	6954030	5290	5290	5290	5290	1
432	20240801	124000	6948740	5280	5280	5280	5280	0
433	20240801	123900	6948740	5280	5280	5280	5280	0
434	20240801	123800	6948740	5280	5280	5280	5280	1
435	20240801	123700	6943460	5290	5290	5290	5290	0
436	20240801	123600	6943460	5290	5290	5290	5290	0
437	20240801	123500	6943460	5290	5290	5290	5290	1
438	20240801	123400	6938170	5290	5290	5290	5290	0
439	20240801	123300	6938170	5290	5290	5290	5290	0
440	20240801	123200	6938170	5290	5290	5290	5290	1
441	20240801	123100	6932880	5290	5290	5290	5290	0
442	20240801	123000	6932880	5290	5290	5290	5290	0
443	20240801	122900	6932880	5290	5290	5290	5290	0
444	20240801	122800	6932880	5290	5290	5290	5290	1
445	20240801	122700	6927590	5290	5290	5290	5290	0
446	20240801	122600	6927590	5290	5290	5290	5290	0
447	20240801	122500	6927590	5290	5290	5290	5290	1
448	20240801	122400	6922300	5280	5280	5280	5280	0
449	20240801	122300	6922300	5280	5280	5280	5280	0
450	20240801	122200	6922300	5280	5280	5280	5280	1
451	20240801	122100	6917020	5290	5290	5290	5290	0
452	20240801	122000	6917020	5290	5290	5290	5290	0
453	20240801	121900	6917020	5290	5290	5290	5290	0
454	20240801	121800	6917020	5290	5290	5290	5290	1
455	20240801	121700	6911730	5290	5290	5290	5290	0
456	20240801	121600	6911730	5290	5290	5290	5290	0
457	20240801	121500	6911730	5290	5290	5290	5290	1
458	20240801	121400	6906440	5290	5280	5290	5280	2
459	20240801	121300	6895870	5290	5290	5290	5290	0
460	20240801	121200	6895870	5290	5290	5290	5290	1
461	20240801	121100	6890580	5290	5290	5290	5290	0
462	20240801	121000	6890580	5290	5290	5290	5290	0
463	20240801	120900	6890580	5290	5290	5290	5290	1
464	20240801	120800	6885290	5280	5280	5280	5280	0
465	20240801	120700	6885290	5280	5280	5280	5280	0
466	20240801	120600	6885290	5280	5280	5280	5280	0
467	20240801	120500	6885290	5280	5280	5280	5280	1
468	20240801	120400	6880010	5290	5290	5290	5290	0
469	20240801	120300	6880010	5290	5290	5290	5290	0
470	20240801	120200	6880010	5290	5290	5290	5290	1
471	20240801	120100	6874720	5280	5280	5280	5280	0
472	20240801	120000	6874720	5280	5280	5280	5280	0
473	20240801	115900	6874720	5280	5280	5280	5280	1
474	20240801	115800	6869440	5280	5280	5280	5280	0
475	20240801	115700	6869440	5280	5280	5280	5280	0
476	20240801	115600	6869440	5280	5280	5280	5280	1
477	20240801	115500	6864160	5290	5290	5290	5290	0
478	20240801	115400	6864160	5290	5290	5290	5290	0
479	20240801	115300	6864160	5290	5290	5290	5290	0
480	20240801	115200	6864160	5290	5290	5290	5290	1
481	20240801	115100	6858870	5290	5290	5290	5290	0
482	20240801	115000	6858870	5290	5290	5290	5290	0
483	20240801	114900	6858870	5290	5290	5290	5290	1
484	20240801	114800	6853580	5290	5290	5290	5290	0
485	20240801	114700	6853580	5290	5290	5290	5290	0
486	20240801	114600	6853580	5290	5290	5290	5290	1
487	20240801	114500	6848290	5290	5290	5290	5290	0
488	20240801	114400	6848290	5290	5290	5290	5290	0
489	20240801	114300	6848290	5290	5290	5290	5290	1
490	20240801	114200	6843000	5290	5290	5290	5290	0
491	20240801	114100	6843000	5290	5290	5290	5290	0
492	20240801	114000	6843000	5290	5290	5290	5290	0
493	20240801	113900	6843000	5290	5290	5290	5290	1
494	20240801	113800	6837710	5290	5290	5290	5290	0
495	20240801	113700	6837710	5290	5290	5290	5290	0
496	20240801	113600	6837710	5290	5290	5290	5290	1
497	20240801	113500	6832420	5250	5250	5250	5250	1
498	20240801	113400	6827170	5290	5290	5290	5290	0
499	20240801	113300	6827170	5290	5290	5290	5290	1
500	20240801	113200	6821880	5250	5250	5250	5250	0
501	20240801	113100	6821880	5250	5250	5250	5250	0
502	20240801	113000	6821880	5250	5260	5260	5250	136
503	20240801	112900	6107580	5280	5280	5280	5280	1
504	20240801	112800	6102300	5290	5290	5290	5290	0
505	20240801	112700	6102300	5290	5290	5290	5290	0
506	20240801	112600	6102300	5290	5290	5290	5290	1
507	20240801	112500	6097010	5280	5280	5280	5280	0
508	20240801	112400	6097010	5280	5280	5280	5280	0
509	20240801	112300	6097010	5280	5280	5280	5280	1
510	20240801	112200	6091730	5290	5290	5290	5290	0
511	20240801	112100	6091730	5290	5290	5290	5290	0
512	20240801	112000	6091730	5290	5290	5290	5290	1
513	20240801	111900	6086440	5290	5290	5290	5290	0
514	20240801	111800	6086440	5290	5290	5290	5290	0
515	20240801	111700	6086440	5290	5290	5290	5290	0
516	20240801	111600	6086440	5290	5290	5290	5290	1
517	20240801	111500	6081150	5280	5280	5280	5280	0
518	20240801	111400	6081150	5280	5280	5280	5280	0
519	20240801	111300	6081150	5280	5280	5280	5280	1
520	20240801	111200	6075870	5280	5280	5280	5280	0
521	20240801	111100	6075870	5280	5280	5280	5280	0
522	20240801	111000	6075870	5280	5280	5280	5280	1
523	20240801	110900	6070590	5290	5290	5290	5290	0
524	20240801	110800	6070590	5290	5290	5290	5290	0
525	20240801	110700	6070590	5290	5290	5290	5290	1
526	20240801	110600	6065300	5260	5260	5260	5260	0
527	20240801	110500	6065300	5260	5270	5270	5260	48
528	20240801	110400	5812350	5270	5280	5280	5270	6
529	20240801	110300	5780710	5290	5290	5290	5290	1
530	20240801	110200	5775420	5290	5290	5290	5290	0
531	20240801	110100	5775420	5290	5290	5290	5290	0
532	20240801	110000	5775420	5290	5290	5290	5290	1
533	20240801	105900	5770130	5290	5290	5290	5290	0
534	20240801	105800	5770130	5290	5290	5290	5290	0
535	20240801	105700	5770130	5290	5290	5290	5290	1
536	20240801	105600	5764840	5290	5290	5290	5290	0
537	20240801	105500	5764840	5290	5290	5290	5290	0
538	20240801	105400	5764840	5290	5290	5290	5290	1
539	20240801	105300	5759550	5290	5290	5290	5290	0
540	20240801	105200	5759550	5290	5290	5290	5290	0
541	20240801	105100	5759550	5290	5290	5290	5290	0
542	20240801	105000	5759550	5290	5290	5290	5290	1
543	20240801	104900	5754260	5290	5290	5290	5290	0
544	20240801	104800	5754260	5290	5290	5290	5290	0
545	20240801	104700	5754260	5290	5290	5290	5290	1
546	20240801	104600	5748970	5290	5290	5290	5290	0
547	20240801	104500	5748970	5290	5290	5290	5290	0
548	20240801	104400	5748970	5290	5290	5290	5290	1
549	20240801	104300	5743680	5290	5290	5290	5290	0
550	20240801	104200	5743680	5290	5290	5290	5290	0
551	20240801	104100	5743680	5290	5290	5290	5290	0
552	20240801	104000	5743680	5290	5290	5290	5290	22
553	20240801	103900	5627300	5300	5300	5300	5300	0
554	20240801	103800	5627300	5300	5300	5300	5300	0
555	20240801	103700	5627300	5300	5300	5300	5300	1
556	20240801	103600	5622000	5300	5300	5300	5300	0
557	20240801	103500	5622000	5300	5300	5300	5300	0
558	20240801	103400	5622000	5300	5300	5300	5300	1
559	20240801	103300	5616700	5300	5300	5300	5300	0
560	20240801	103200	5616700	5300	5300	5300	5300	0
561	20240801	103100	5616700	5300	5300	5300	5300	1
562	20240801	103000	5611400	5300	5300	5300	5300	0
563	20240801	102900	5611400	5300	5300	5300	5300	0
564	20240801	102800	5611400	5300	5300	5300	5300	0
565	20240801	102700	5611400	5300	5300	5300	5300	1
566	20240801	102600	5606100	5300	5300	5300	5300	0
567	20240801	102500	5606100	5300	5300	5300	5300	0
568	20240801	102400	5606100	5300	5300	5300	5300	1
569	20240801	102300	5600800	5300	5300	5300	5300	0
570	20240801	102200	5600800	5300	5300	5300	5300	0
571	20240801	102100	5600800	5300	5300	5300	5300	1
572	20240801	102000	5595500	5300	5300	5300	5300	0
573	20240801	101900	5595500	5300	5300	5300	5300	0
574	20240801	101800	5595500	5300	5300	5300	5300	1
575	20240801	101700	5590200	5300	5300	5300	5300	0
576	20240801	101600	5590200	5300	5300	5300	5300	0
577	20240801	101500	5590200	5300	5300	5300	5300	0
578	20240801	101400	5590200	5300	5300	5300	5300	1
579	20240801	101300	5584900	5300	5300	5300	5300	0
580	20240801	101200	5584900	5300	5300	5300	5300	0
581	20240801	101100	5584900	5300	5300	5300	5300	1
582	20240801	101000	5579600	5300	5300	5300	5300	0
583	20240801	100900	5579600	5300	5300	5300	5300	0
584	20240801	100800	5579600	5300	5300	5300	5300	1
585	20240801	100700	5574300	5300	5300	5300	5300	0
586	20240801	100600	5574300	5300	5300	5300	5300	0
587	20240801	100500	5574300	5300	5300	5300	5300	1
588	20240801	100400	5569000	5300	5300	5300	5300	0
589	20240801	100300	5569000	5300	5300	5300	5300	0
590	20240801	100200	5569000	5300	5300	5300	5300	0
591	20240801	100100	5569000	5300	5300	5300	5300	1
592	20240801	100000	5563700	5300	5300	5300	5300	0
593	20240801	095900	5563700	5300	5300	5300	5300	0
594	20240801	095800	5563700	5300	5300	5300	5300	1
595	20240801	095700	5558400	5300	5300	5300	5300	0
596	20240801	095600	5558400	5300	5300	5300	5300	0
597	20240801	095500	5558400	5300	5300	5300	5300	1
598	20240801	095400	5553100	5300	5300	5300	5300	0
599	20240801	095300	5553100	5300	5300	5300	5300	0
600	20240801	095200	5553100	5300	5300	5300	5300	0
601	20240801	095100	5553100	5300	5300	5300	5300	1
602	20240801	095000	5547800	5300	5300	5300	5300	0
603	20240801	094900	5547800	5300	5300	5300	5300	0
604	20240801	094800	5547800	5300	5300	5300	5300	1
605	20240801	094700	5542500	5300	5300	5300	5300	0
606	20240801	094600	5542500	5300	5300	5300	5300	0
607	20240801	094500	5542500	5300	5300	5300	5300	1
608	20240801	094400	5537200	5300	5300	5300	5300	0
609	20240801	094300	5537200	5300	5300	5300	5300	0
610	20240801	094200	5537200	5300	5300	5300	5300	0
611	20240801	094100	5537200	5300	5300	5300	5300	0
612	20240801	094000	5537200	5300	5300	5300	5300	0
613	20240801	093900	5537200	5300	5300	5300	5300	0
614	20240801	093800	5537200	5300	5300	5300	5300	0
615	20240801	093700	5537200	5300	5300	5300	5300	0
616	20240801	093600	5537200	5300	5300	5300	5300	0
617	20240801	093500	5537200	5300	5300	5300	5300	0
618	20240801	093400	5537200	5300	5300	5300	5300	0
619	20240801	093300	5537200	5300	5300	5300	5300	0
620	20240801	093200	5537200	5300	5300	5300	5300	518
621	20240801	093100	2791800	5310	5310	5310	5310	13
622	20240801	093000	2722770	5300	5300	5300	5300	0
623	20240801	092900	2722770	5300	5300	5300	5300	10
624	20240801	092800	2669770	5310	5300	5310	5300	314
625	20240801	092700	1003830	5290	5290	5290	5290	3
626	20240801	092600	987960	5290	5290	5290	5290	0
627	20240801	092500	987960	5290	5290	5290	5290	0
628	20240801	092400	987960	5290	5290	5290	5290	0
629	20240801	092300	987960	5290	5290	5290	5290	0
630	20240801	092200	987960	5290	5290	5290	5290	0
631	20240801	092100	987960	5290	5290	5290	5290	51
632	20240801	092000	718170	5290	5290	5290	5290	0
633	20240801	091900	718170	5290	5290	5290	5290	0
634	20240801	091800	718170	5290	5290	5290	5290	0
635	20240801	091700	718170	5290	5290	5290	5290	0
636	20240801	091600	718170	5290	5290	5290	5290	0
637	20240801	091500	718170	5290	5290	5290	5290	3
638	20240801	091400	702300	5290	5290	5290	5290	0
639	20240801	091300	702300	5290	5290	5290	5290	63
640	20240801	091200	369030	5280	5280	5280	5280	0
641	20240801	091100	369030	5280	5280	5280	5280	0
642	20240801	091000	369030	5280	5280	5280	5280	0
643	20240801	090900	369030	5280	5280	5280	5280	0
644	20240801	090800	369030	5280	5280	5280	5280	3
645	20240801	090700	353190	5280	5280	5280	5280	14
646	20240801	090600	279270	5270	5270	5270	5270	33
647	20240801	090500	105360	5270	5270	5270	5270	18
648	20240801	090400	10500	5250	5250	5250	5250	0
649	20240801	090300	10500	5250	5250	5250	5250	0
650	20240801	090200	10500	5250	5250	5250	5250	0
651	20240801	090100	10500	5250	5250	5250	5250	0
652	20240801	090000	10500	5250	5250	5250	5250	2