KissMeData/008420/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	68147345	2730	2730	2730	2730	1313
3	20240802	184900	68147345	2730	2730	2730	2730	0
4	20240802	184800	68147345	2730	2730	2730	2730	0
5	20240802	184700	68147345	2730	2730	2730	2730	0
6	20240802	184600	68147345	2730	2730	2730	2730	0
7	20240802	184500	68147345	2730	2730	2730	2730	0
8	20240802	184400	68147345	2730	2730	2730	2730	0
9	20240802	184300	68147345	2730	2730	2730	2730	0
10	20240802	184200	68147345	2730	2730	2730	2730	0
11	20240802	184100	68147345	2730	2730	2730	2730	0
12	20240802	184000	68147345	2730	2730	2730	2730	0
13	20240802	183900	68147345	2730	2730	2730	2730	0
14	20240802	183800	68147345	2730	2730	2730	2730	0
15	20240802	183700	68147345	2730	2730	2730	2730	0
16	20240802	183600	68147345	2730	2730	2730	2730	0
17	20240802	183500	68147345	2730	2730	2730	2730	0
18	20240802	183400	68147345	2730	2730	2730	2730	0
19	20240802	183300	68147345	2730	2730	2730	2730	0
20	20240802	183200	68147345	2730	2730	2730	2730	0
21	20240802	183100	68147345	2730	2730	2730	2730	0
22	20240802	183000	68147345	2730	2730	2730	2730	0
23	20240802	182900	68147345	2730	2730	2730	2730	0
24	20240802	182800	68147345	2730	2730	2730	2730	0
25	20240802	182700	68147345	2730	2730	2730	2730	0
26	20240802	182600	68147345	2730	2730	2730	2730	0
27	20240802	182500	68147345	2730	2730	2730	2730	0
28	20240802	182400	68147345	2730	2730	2730	2730	0
29	20240802	182300	68147345	2730	2730	2730	2730	0
30	20240802	182200	68147345	2730	2730	2730	2730	0
31	20240802	182100	68147345	2730	2730	2730	2730	0
32	20240802	182000	68147345	2730	2730	2730	2730	1313
33	20240802	181900	68147345	2730	2730	2730	2730	0
34	20240802	181800	68147345	2730	2730	2730	2730	0
35	20240802	181700	68147345	2730	2730	2730	2730	0
36	20240802	181600	68147345	2730	2730	2730	2730	0
37	20240802	181500	68147345	2730	2730	2730	2730	0
38	20240802	181400	68147345	2730	2730	2730	2730	0
39	20240802	181300	68147345	2730	2730	2730	2730	0
40	20240802	181200	68147345	2730	2730	2730	2730	0
41	20240802	181100	68147345	2730	2730	2730	2730	0
42	20240802	181000	68147345	2730	2730	2730	2730	0
43	20240802	180900	68147345	2730	2730	2730	2730	0
44	20240802	180800	68147345	2730	2730	2730	2730	0
45	20240802	180700	68147345	2730	2730	2730	2730	0
46	20240802	180600	68147345	2730	2730	2730	2730	0
47	20240802	180500	68147345	2730	2730	2730	2730	0
48	20240802	180400	68147345	2730	2730	2730	2730	0
49	20240802	180300	68147345	2730	2730	2730	2730	0
50	20240802	180200	68147345	2730	2730	2730	2730	0
51	20240802	180100	68147345	2730	2730	2730	2730	0
52	20240802	180000	68147345	2730	2730	2730	2730	0
53	20240802	175900	68147345	2730	2730	2730	2730	0
54	20240802	175800	68147345	2730	2730	2730	2730	0
55	20240802	175700	68147345	2730	2730	2730	2730	0
56	20240802	175600	68147345	2730	2730	2730	2730	0
57	20240802	175500	68147345	2730	2730	2730	2730	0
58	20240802	175400	68147345	2730	2730	2730	2730	0
59	20240802	175300	68147345	2730	2730	2730	2730	0
60	20240802	175200	68147345	2730	2730	2730	2730	0
61	20240802	175100	68147345	2730	2730	2730	2730	0
62	20240802	175000	68147345	2730	2730	2730	2730	1313
63	20240802	174900	68147345	2730	2730	2730	2730	0
64	20240802	174800	68147345	2730	2730	2730	2730	0
65	20240802	174700	68147345	2730	2730	2730	2730	0
66	20240802	174600	68147345	2730	2730	2730	2730	0
67	20240802	174500	68147345	2730	2730	2730	2730	0
68	20240802	174400	68147345	2730	2730	2730	2730	0
69	20240802	174300	68147345	2730	2730	2730	2730	0
70	20240802	174200	68147345	2730	2730	2730	2730	0
71	20240802	174100	68147345	2730	2730	2730	2730	0
72	20240802	174000	68147345	2730	2730	2730	2730	0
73	20240802	173900	68147345	2730	2730	2730	2730	0
74	20240802	173800	68147345	2730	2730	2730	2730	0
75	20240802	173700	68147345	2730	2730	2730	2730	0
76	20240802	173600	68147345	2730	2730	2730	2730	0
77	20240802	173500	68147345	2730	2730	2730	2730	0
78	20240802	173400	68147345	2730	2730	2730	2730	0
79	20240802	173300	68147345	2730	2730	2730	2730	0
80	20240802	173200	68147345	2730	2730	2730	2730	0
81	20240802	173100	68147345	2730	2730	2730	2730	0
82	20240802	173000	68147345	2730	2730	2730	2730	0
83	20240802	172900	68147345	2730	2730	2730	2730	0
84	20240802	172800	68147345	2730	2730	2730	2730	0
85	20240802	172700	68147345	2730	2730	2730	2730	0
86	20240802	172600	68147345	2730	2730	2730	2730	0
87	20240802	172500	68147345	2730	2730	2730	2730	0
88	20240802	172400	68147345	2730	2730	2730	2730	0
89	20240802	172300	68147345	2730	2730	2730	2730	0
90	20240802	172200	68147345	2730	2730	2730	2730	0
91	20240802	172100	68147345	2730	2730	2730	2730	0
92	20240802	172000	68147345	2730	2730	2730	2730	1313
93	20240802	171900	68147345	2730	2730	2730	2730	0
94	20240802	171800	68147345	2730	2730	2730	2730	0
95	20240802	171700	68147345	2730	2730	2730	2730	0
96	20240802	171600	68147345	2730	2730	2730	2730	0
97	20240802	171500	68147345	2730	2730	2730	2730	0
98	20240802	171400	68147345	2730	2730	2730	2730	0
99	20240802	171300	68147345	2730	2730	2730	2730	0
100	20240802	171200	68147345	2730	2730	2730	2730	0
101	20240802	171100	68147345	2730	2730	2730	2730	0
102	20240802	171000	68147345	2730	2730	2730	2730	0
103	20240802	170900	68147345	2730	2730	2730	2730	0
104	20240802	170800	68147345	2730	2730	2730	2730	0
105	20240802	170700	68147345	2730	2730	2730	2730	0
106	20240802	170600	68147345	2730	2730	2730	2730	0
107	20240802	170500	68147345	2730	2730	2730	2730	0
108	20240802	170400	68147345	2730	2730	2730	2730	0
109	20240802	170300	68147345	2730	2730	2730	2730	0
110	20240802	170200	68147345	2730	2730	2730	2730	0
111	20240802	170100	68147345	2730	2730	2730	2730	0
112	20240802	170000	68147345	2730	2730	2730	2730	0
113	20240802	165900	68147345	2730	2730	2730	2730	0
114	20240802	165800	68147345	2730	2730	2730	2730	0
115	20240802	165700	68147345	2730	2730	2730	2730	0
116	20240802	165600	68147345	2730	2730	2730	2730	0
117	20240802	165500	68147345	2730	2730	2730	2730	0
118	20240802	165400	68147345	2730	2730	2730	2730	0
119	20240802	165300	68147345	2730	2730	2730	2730	0
120	20240802	165200	68147345	2730	2730	2730	2730	0
121	20240802	165100	68147345	2730	2730	2730	2730	0
122	20240802	165000	68147345	2730	2730	2730	2730	1313
123	20240802	164900	68147345	2730	2730	2730	2730	0
124	20240802	164800	68147345	2730	2730	2730	2730	0
125	20240802	164700	68147345	2730	2730	2730	2730	0
126	20240802	164600	68147345	2730	2730	2730	2730	0
127	20240802	164500	68147345	2730	2730	2730	2730	0
128	20240802	164400	68147345	2730	2730	2730	2730	0
129	20240802	164300	68147345	2730	2730	2730	2730	0
130	20240802	164200	68147345	2730	2730	2730	2730	0
131	20240802	164100	68147345	2730	2730	2730	2730	0
132	20240802	164000	68147345	2730	2730	2730	2730	0
133	20240802	163900	68147345	2730	2730	2730	2730	0
134	20240802	163800	68147345	2730	2730	2730	2730	0
135	20240802	163700	68147345	2730	2730	2730	2730	0
136	20240802	163600	68147345	2730	2730	2730	2730	0
137	20240802	163500	68147345	2730	2730	2730	2730	0
138	20240802	163400	68147345	2730	2730	2730	2730	0
139	20240802	163300	68147345	2730	2730	2730	2730	0
140	20240802	163200	68147345	2730	2730	2730	2730	0
141	20240802	163100	68147345	2730	2730	2730	2730	0
142	20240802	163000	68147345	2730	2730	2730	2730	0
143	20240802	162900	68147345	2730	2730	2730	2730	0
144	20240802	162800	68147345	2730	2730	2730	2730	0
145	20240802	162700	68147345	2730	2730	2730	2730	0
146	20240802	162600	68147345	2730	2730	2730	2730	0
147	20240802	162500	68147345	2730	2730	2730	2730	0
148	20240802	162400	68147345	2730	2730	2730	2730	0
149	20240802	162300	68147345	2730	2730	2730	2730	0
150	20240802	162200	68147345	2730	2730	2730	2730	0
151	20240802	162100	68147345	2730	2730	2730	2730	0
152	20240802	162000	68147345	2730	2730	2730	2730	1313
153	20240802	161900	68147345	2730	2730	2730	2730	0
154	20240802	161800	68147345	2730	2730	2730	2730	0
155	20240802	161700	68147345	2730	2730	2730	2730	0
156	20240802	161600	68147345	2730	2730	2730	2730	0
157	20240802	161500	68147345	2730	2730	2730	2730	0
158	20240802	161400	68147345	2730	2730	2730	2730	0
159	20240802	161300	68147345	2730	2730	2730	2730	0
160	20240802	161200	68147345	2730	2730	2730	2730	0
161	20240802	161100	68147345	2730	2730	2730	2730	0
162	20240802	161000	68147345	2730	2730	2730	2730	0
163	20240802	160900	68147345	2730	2730	2730	2730	0
164	20240802	160800	68147345	2730	2730	2730	2730	0
165	20240802	160700	68147345	2730	2730	2730	2730	0
166	20240802	160600	68147345	2730	2730	2730	2730	0
167	20240802	160500	68147345	2730	2730	2730	2730	0
168	20240802	160400	68147345	2730	2730	2730	2730	0
169	20240802	160300	68147345	2730	2730	2730	2730	0
170	20240802	160200	68147345	2730	2730	2730	2730	0
171	20240802	160100	68147345	2730	2730	2730	2730	0
172	20240802	160000	68147345	2730	2730	2730	2730	0
173	20240802	155900	68147345	2730	2730	2730	2730	0
174	20240802	155800	68147345	2730	2730	2730	2730	0
175	20240802	155700	68147345	2730	2730	2730	2730	0
176	20240802	155600	68147345	2730	2730	2730	2730	0
177	20240802	155500	68147345	2730	2730	2730	2730	0
178	20240802	155400	68147345	2730	2730	2730	2730	0
179	20240802	155300	68147345	2730	2730	2730	2730	0
180	20240802	155200	68147345	2730	2730	2730	2730	0
181	20240802	155100	68147345	2730	2730	2730	2730	0
182	20240802	155000	68147345	2730	2730	2730	2730	1313
183	20240802	154900	68147345	2730	2730	2730	2730	0
184	20240802	154800	68147345	2730	2730	2730	2730	0
185	20240802	154700	68147345	2730	2730	2730	2730	0
186	20240802	154600	68147345	2730	2730	2730	2730	0
187	20240802	154500	68147345	2730	2730	2730	2730	0
188	20240802	154400	68147345	2730	2730	2730	2730	0
189	20240802	154300	68147345	2730	2730	2730	2730	0
190	20240802	154200	68147345	2730	2730	2730	2730	0
191	20240802	154100	68147345	2730	2730	2730	2730	0
192	20240802	154000	68147345	2730	2730	2730	2730	0
193	20240802	153900	68147345	2730	2730	2730	2730	0
194	20240802	153800	68147345	2730	2730	2730	2730	0
195	20240802	153700	68147345	2730	2730	2730	2730	0
196	20240802	153600	68147345	2730	2730	2730	2730	0
197	20240802	153500	68147345	2730	2730	2730	2730	0
198	20240802	153400	68147345	2730	2730	2730	2730	0
199	20240802	153300	68147345	2730	2730	2730	2730	0
200	20240802	153200	68147345	2730	2730	2730	2730	0
201	20240802	153100	68147345	2730	2730	2730	2730	0
202	20240802	153000	68147345	2730	2730	2730	2730	1313
203	20240802	152900	64562855	2685	2685	2685	2685	0
204	20240802	152800	64562855	2685	2685	2685	2685	0
205	20240802	152700	64562855	2685	2685	2685	2685	0
206	20240802	152600	64562855	2685	2685	2685	2685	0
207	20240802	152500	64562855	2685	2685	2685	2685	0
208	20240802	152400	64562855	2685	2685	2685	2685	0
209	20240802	152300	64562855	2685	2685	2685	2685	0
210	20240802	152200	64562855	2685	2685	2685	2685	0
211	20240802	152100	64562855	2685	2685	2685	2685	0
212	20240802	152000	64562855	2685	2685	2685	2685	0
213	20240802	151900	64562855	2685	2685	2685	2685	2
214	20240802	151800	64557485	2690	2695	2700	2690	214
215	20240802	151700	63981355	2695	2695	2695	2695	5
216	20240802	151600	63967880	2700	2700	2700	2700	2
217	20240802	151500	63962480	2695	2695	2695	2695	0
218	20240802	151400	63962480	2695	2695	2695	2695	0
219	20240802	151300	63962480	2695	2695	2695	2695	0
220	20240802	151200	63962480	2695	2695	2695	2695	0
221	20240802	151100	63962480	2695	2695	2695	2695	9
222	20240802	151000	63938225	2695	2695	2695	2695	0
223	20240802	150900	63938225	2695	2695	2695	2695	0
224	20240802	150800	63938225	2695	2695	2695	2695	0
225	20240802	150700	63938225	2695	2695	2695	2695	0
226	20240802	150600	63938225	2695	2695	2695	2695	0
227	20240802	150500	63938225	2695	2695	2695	2695	0
228	20240802	150400	63938225	2695	2695	2695	2695	0
229	20240802	150300	63938225	2695	2695	2695	2695	0
230	20240802	150200	63938225	2695	2695	2695	2695	0
231	20240802	150100	63938225	2695	2695	2695	2695	0
232	20240802	150000	63938225	2695	2695	2695	2695	0
233	20240802	145900	63938225	2695	2695	2695	2695	0
234	20240802	145800	63938225	2695	2695	2695	2695	0
235	20240802	145700	63938225	2695	2695	2695	2695	161
236	20240802	145600	63504330	2685	2685	2685	2685	50
237	20240802	145500	63370080	2685	2685	2685	2685	0
238	20240802	145400	63370080	2685	2685	2685	2685	0
239	20240802	145300	63370080	2685	2685	2685	2685	0
240	20240802	145200	63370080	2685	2685	2685	2685	0
241	20240802	145100	63370080	2685	2685	2685	2685	0
242	20240802	145000	63370080	2685	2685	2685	2685	307
243	20240802	144900	62545785	2680	2680	2680	2680	0
244	20240802	144800	62545785	2680	2680	2680	2680	0
245	20240802	144700	62545785	2680	2685	2685	2680	195
246	20240802	144600	62022590	2685	2685	2685	2685	1907
247	20240802	144500	56902295	2695	2695	2695	2695	0
248	20240802	144400	56902295	2695	2695	2695	2695	0
249	20240802	144300	56902295	2695	2695	2695	2695	0
250	20240802	144200	56902295	2695	2695	2695	2695	36
251	20240802	144100	56805275	2685	2685	2685	2685	1
252	20240802	144000	56802590	2690	2690	2690	2690	0
253	20240802	143900	56802590	2690	2690	2690	2690	0
254	20240802	143800	56802590	2690	2690	2690	2690	4
255	20240802	143700	56791830	2685	2685	2685	2685	0
256	20240802	143600	56791830	2685	2685	2685	2685	0
257	20240802	143500	56791830	2685	2685	2685	2685	0
258	20240802	143400	56791830	2685	2685	2685	2685	0
259	20240802	143300	56791830	2685	2685	2685	2685	0
260	20240802	143200	56791830	2685	2685	2685	2685	680
261	20240802	143100	54966030	2695	2695	2695	2695	0
262	20240802	143000	54966030	2695	2695	2695	2695	0
263	20240802	142900	54966030	2695	2695	2695	2695	500
264	20240802	142800	53618530	2685	2685	2685	2685	0
265	20240802	142700	53618530	2685	2685	2685	2685	0
266	20240802	142600	53618530	2685	2695	2695	2685	2119
267	20240802	142500	47918770	2695	2695	2695	2695	0
268	20240802	142400	47918770	2695	2695	2695	2695	0
269	20240802	142300	47918770	2695	2695	2695	2695	0
270	20240802	142200	47918770	2695	2695	2695	2695	0
271	20240802	142100	47918770	2695	2695	2695	2695	0
272	20240802	142000	47918770	2695	2695	2695	2695	0
273	20240802	141900	47918770	2695	2695	2695	2695	1
274	20240802	141800	47916075	2690	2690	2690	2690	0
275	20240802	141700	47916075	2690	2690	2690	2690	0
276	20240802	141600	47916075	2690	2690	2690	2690	0
277	20240802	141500	47916075	2690	2690	2690	2690	0
278	20240802	141400	47916075	2690	2690	2690	2690	0
279	20240802	141300	47916075	2690	2700	2700	2690	1394
280	20240802	141200	44159685	2700	2700	2700	2700	0
281	20240802	141100	44159685	2700	2700	2700	2700	0
282	20240802	141000	44159685	2700	2700	2700	2700	1
283	20240802	140900	44156985	2705	2705	2705	2705	0
284	20240802	140800	44156985	2705	2705	2705	2705	0
285	20240802	140700	44156985	2705	2705	2705	2705	0
286	20240802	140600	44156985	2705	2705	2705	2705	0
287	20240802	140500	44156985	2705	2705	2705	2705	0
288	20240802	140400	44156985	2705	2705	2705	2705	0
289	20240802	140300	44156985	2705	2705	2705	2705	0
290	20240802	140200	44156985	2705	2705	2705	2705	111
291	20240802	140100	43856730	2695	2695	2695	2695	0
292	20240802	140000	43856730	2695	2695	2695	2695	0
293	20240802	135900	43856730	2695	2695	2695	2695	0
294	20240802	135800	43856730	2695	2695	2695	2695	0
295	20240802	135700	43856730	2695	2695	2695	2695	0
296	20240802	135600	43856730	2695	2695	2695	2695	0
297	20240802	135500	43856730	2695	2695	2695	2695	703
298	20240802	135400	41962145	2695	2695	2695	2695	0
299	20240802	135300	41962145	2695	2695	2695	2695	0
300	20240802	135200	41962145	2695	2695	2695	2695	161
301	20240802	135100	41528250	2690	2690	2690	2690	0
302	20240802	135000	41528250	2690	2690	2690	2690	0
303	20240802	134900	41528250	2690	2690	2690	2690	0
304	20240802	134800	41528250	2690	2690	2690	2690	0
305	20240802	134700	41528250	2690	2690	2690	2690	0
306	20240802	134600	41528250	2690	2690	2690	2690	0
307	20240802	134500	41528250	2690	2690	2690	2690	0
308	20240802	134400	41528250	2690	2690	2690	2690	0
309	20240802	134300	41528250	2690	2690	2690	2690	0
310	20240802	134200	41528250	2690	2690	2690	2690	0
311	20240802	134100	41528250	2690	2690	2690	2690	0
312	20240802	134000	41528250	2690	2690	2690	2690	0
313	20240802	133900	41528250	2690	2690	2690	2690	0
314	20240802	133800	41528250	2690	2690	2690	2690	0
315	20240802	133700	41528250	2690	2690	2690	2690	0
316	20240802	133600	41528250	2690	2690	2690	2690	0
317	20240802	133500	41528250	2690	2690	2690	2690	0
318	20240802	133400	41528250	2690	2690	2690	2690	0
319	20240802	133300	41528250	2690	2690	2690	2690	42
320	20240802	133200	41415270	2695	2695	2695	2695	74
321	20240802	133100	41215840	2695	2695	2695	2695	0
322	20240802	133000	41215840	2695	2695	2695	2695	0
323	20240802	132900	41215840	2695	2695	2695	2695	0
324	20240802	132800	41215840	2695	2695	2695	2695	0
325	20240802	132700	41215840	2695	2695	2695	2695	0
326	20240802	132600	41215840	2695	2695	2695	2695	0
327	20240802	132500	41215840	2695	2695	2695	2695	2
328	20240802	132400	41210450	2695	2695	2695	2695	0
329	20240802	132300	41210450	2695	2695	2695	2695	0
330	20240802	132200	41210450	2695	2695	2695	2695	4
331	20240802	132100	41199670	2690	2690	2690	2690	0
332	20240802	132000	41199670	2690	2690	2690	2690	0
333	20240802	131900	41199670	2690	2690	2690	2690	0
334	20240802	131800	41199670	2690	2690	2690	2690	0
335	20240802	131700	41199670	2690	2690	2690	2690	0
336	20240802	131600	41199670	2690	2690	2690	2690	0
337	20240802	131500	41199670	2690	2690	2690	2690	0
338	20240802	131400	41199670	2690	2690	2690	2690	0
339	20240802	131300	41199670	2690	2690	2690	2690	0
340	20240802	131200	41199670	2690	2690	2690	2690	0
341	20240802	131100	41199670	2690	2690	2690	2690	0
342	20240802	131000	41199670	2690	2690	2690	2690	0
343	20240802	130900	41199670	2690	2690	2690	2690	0
344	20240802	130800	41199670	2690	2690	2690	2690	181
345	20240802	130700	40712780	2690	2690	2690	2690	0
346	20240802	130600	40712780	2690	2690	2690	2690	0
347	20240802	130500	40712780	2690	2690	2690	2690	0
348	20240802	130400	40712780	2690	2690	2690	2690	0
349	20240802	130300	40712780	2690	2690	2690	2690	0
350	20240802	130200	40712780	2690	2695	2695	2690	1647
351	20240802	130100	36274565	2695	2695	2695	2695	0
352	20240802	130000	36274565	2695	2695	2695	2695	0
353	20240802	125900	36274565	2695	2695	2695	2695	3
354	20240802	125800	36266480	2700	2700	2700	2700	0
355	20240802	125700	36266480	2700	2700	2700	2700	100
356	20240802	125600	35996480	2700	2700	2700	2700	0
357	20240802	125500	35996480	2700	2700	2700	2700	0
358	20240802	125400	35996480	2700	2700	2700	2700	0
359	20240802	125300	35996480	2700	2700	2700	2700	0
360	20240802	125200	35996480	2700	2700	2700	2700	0
361	20240802	125100	35996480	2700	2700	2700	2700	0
362	20240802	125000	35996480	2700	2700	2700	2700	0
363	20240802	124900	35996480	2700	2700	2700	2700	0
364	20240802	124800	35996480	2700	2700	2700	2700	12
365	20240802	124700	35964080	2700	2700	2700	2700	10
366	20240802	124600	35937080	2695	2695	2695	2695	0
367	20240802	124500	35937080	2695	2695	2695	2695	0
368	20240802	124400	35937080	2695	2695	2695	2695	0
369	20240802	124300	35937080	2695	2695	2695	2695	0
370	20240802	124200	35937080	2695	2695	2695	2695	0
371	20240802	124100	35937080	2695	2695	2695	2695	0
372	20240802	124000	35937080	2695	2695	2695	2695	0
373	20240802	123900	35937080	2695	2695	2695	2695	576
374	20240802	123800	34384760	2695	2700	2700	2695	100
375	20240802	123700	34115170	2700	2700	2700	2700	0
376	20240802	123600	34115170	2700	2705	2705	2700	30
377	20240802	123500	34034160	2700	2700	2700	2700	0
378	20240802	123400	34034160	2700	2700	2700	2700	0
379	20240802	123300	34034160	2700	2700	2700	2700	0
380	20240802	123200	34034160	2700	2700	2700	2700	4
381	20240802	123100	34023360	2705	2705	2705	2705	0
382	20240802	123000	34023360	2705	2705	2705	2705	0
383	20240802	122900	34023360	2705	2705	2705	2705	0
384	20240802	122800	34023360	2705	2705	2705	2705	0
385	20240802	122700	34023360	2705	2705	2705	2705	0
386	20240802	122600	34023360	2705	2705	2705	2705	96
387	20240802	122500	33763680	2705	2705	2705	2705	0
388	20240802	122400	33763680	2705	2705	2705	2705	0
389	20240802	122300	33763680	2705	2705	2705	2705	0
390	20240802	122200	33763680	2705	2705	2705	2705	0
391	20240802	122100	33763680	2705	2705	2705	2705	0
392	20240802	122000	33763680	2705	2705	2705	2705	0
393	20240802	121900	33763680	2705	2705	2705	2705	0
394	20240802	121800	33763680	2705	2705	2705	2705	0
395	20240802	121700	33763680	2705	2705	2705	2705	31
396	20240802	121600	33679825	2705	2705	2705	2705	0
397	20240802	121500	33679825	2705	2705	2705	2705	0
398	20240802	121400	33679825	2705	2705	2705	2705	0
399	20240802	121300	33679825	2705	2705	2705	2705	0
400	20240802	121200	33679825	2705	2705	2705	2705	21
401	20240802	121100	33623020	2705	2705	2705	2705	0
402	20240802	121000	33623020	2705	2705	2705	2705	0
403	20240802	120900	33623020	2705	2705	2705	2705	0
404	20240802	120800	33623020	2705	2705	2705	2705	0
405	20240802	120700	33623020	2705	2705	2705	2705	0
406	20240802	120600	33623020	2705	2705	2705	2705	0
407	20240802	120500	33623020	2705	2705	2705	2705	0
408	20240802	120400	33623020	2705	2705	2705	2705	0
409	20240802	120300	33623020	2705	2705	2705	2705	0
410	20240802	120200	33623020	2705	2705	2705	2705	0
411	20240802	120100	33623020	2705	2705	2705	2705	0
412	20240802	120000	33623020	2705	2705	2705	2705	0
413	20240802	115900	33623020	2705	2705	2705	2705	0
414	20240802	115800	33623020	2705	2705	2705	2705	0
415	20240802	115700	33623020	2705	2705	2705	2705	2
416	20240802	115600	33617610	2705	2705	2705	2705	0
417	20240802	115500	33617610	2705	2705	2705	2705	0
418	20240802	115400	33617610	2705	2705	2705	2705	0
419	20240802	115300	33617610	2705	2705	2705	2705	11
420	20240802	115200	33587855	2705	2705	2705	2705	1
421	20240802	115100	33585150	2705	2705	2705	2705	0
422	20240802	115000	33585150	2705	2705	2705	2705	8
423	20240802	114900	33563510	2705	2705	2705	2705	0
424	20240802	114800	33563510	2705	2705	2705	2705	0
425	20240802	114700	33563510	2705	2705	2705	2705	19
426	20240802	114600	33512115	2705	2705	2705	2705	0
427	20240802	114500	33512115	2705	2695	2705	2695	168
428	20240802	114400	33058245	2700	2705	2705	2700	9
429	20240802	114300	33033940	2710	2710	2710	2710	0
430	20240802	114200	33033940	2710	2710	2710	2710	0
431	20240802	114100	33033940	2710	2710	2710	2710	0
432	20240802	114000	33033940	2710	2710	2710	2710	1
433	20240802	113900	33031230	2710	2710	2710	2710	0
434	20240802	113800	33031230	2710	2710	2710	2710	0
435	20240802	113700	33031230	2710	2710	2710	2710	0
436	20240802	113600	33031230	2710	2710	2710	2710	0
437	20240802	113500	33031230	2710	2710	2710	2710	0
438	20240802	113400	33031230	2710	2710	2710	2710	0
439	20240802	113300	33031230	2710	2710	2710	2710	0
440	20240802	113200	33031230	2710	2710	2710	2710	0
441	20240802	113100	33031230	2710	2710	2710	2710	0
442	20240802	113000	33031230	2710	2710	2710	2710	0
443	20240802	112900	33031230	2710	2710	2710	2710	0
444	20240802	112800	33031230	2710	2710	2710	2710	0
445	20240802	112700	33031230	2710	2710	2710	2710	0
446	20240802	112600	33031230	2710	2710	2710	2710	0
447	20240802	112500	33031230	2710	2710	2710	2710	11
448	20240802	112400	33001420	2700	2710	2710	2700	1140
449	20240802	112300	29922420	2710	2710	2710	2710	0
450	20240802	112200	29922420	2710	2710	2710	2710	0
451	20240802	112100	29922420	2710	2710	2710	2710	0
452	20240802	112000	29922420	2710	2710	2710	2710	0
453	20240802	111900	29922420	2710	2710	2710	2710	0
454	20240802	111800	29922420	2710	2710	2710	2710	73
455	20240802	111700	29724590	2700	2705	2705	2700	3023
456	20240802	111600	21548830	2705	2705	2705	2705	0
457	20240802	111500	21548830	2705	2705	2705	2705	0
458	20240802	111400	21548830	2705	2705	2705	2705	0
459	20240802	111300	21548830	2705	2705	2705	2705	0
460	20240802	111200	21548830	2705	2705	2705	2705	0
461	20240802	111100	21548830	2705	2705	2705	2705	0
462	20240802	111000	21548830	2705	2705	2705	2705	0
463	20240802	110900	21548830	2705	2705	2705	2705	34
464	20240802	110800	21456860	2710	2710	2710	2710	0
465	20240802	110700	21456860	2710	2710	2710	2710	0
466	20240802	110600	21456860	2710	2710	2710	2710	3
467	20240802	110500	21448730	2710	2710	2710	2710	14
468	20240802	110400	21410790	2710	2710	2710	2710	0
469	20240802	110300	21410790	2710	2710	2710	2710	0
470	20240802	110200	21410790	2710	2710	2710	2710	0
471	20240802	110100	21410790	2710	2710	2710	2710	0
472	20240802	110000	21410790	2710	2710	2710	2710	0
473	20240802	105900	21410790	2710	2710	2710	2710	0
474	20240802	105800	21410790	2710	2710	2710	2710	0
475	20240802	105700	21410790	2710	2710	2710	2710	0
476	20240802	105600	21410790	2710	2710	2710	2710	0
477	20240802	105500	21410790	2710	2710	2710	2710	0
478	20240802	105400	21410790	2710	2710	2710	2710	0
479	20240802	105300	21410790	2710	2710	2710	2710	0
480	20240802	105200	21410790	2710	2710	2710	2710	0
481	20240802	105100	21410790	2710	2710	2710	2710	0
482	20240802	105000	21410790	2710	2710	2710	2710	1
483	20240802	104900	21408080	2710	2710	2710	2710	0
484	20240802	104800	21408080	2710	2710	2710	2710	0
485	20240802	104700	21408080	2710	2710	2710	2710	60
486	20240802	104600	21245480	2710	2710	2710	2710	0
487	20240802	104500	21245480	2710	2710	2710	2710	30
488	20240802	104400	21164180	2705	2705	2705	2705	0
489	20240802	104300	21164180	2705	2705	2705	2705	15
490	20240802	104200	21123605	2710	2710	2710	2710	0
491	20240802	104100	21123605	2710	2710	2710	2710	3
492	20240802	104000	21115475	2705	2705	2705	2705	0
493	20240802	103900	21115475	2705	2705	2705	2705	0
494	20240802	103800	21115475	2705	2705	2705	2705	32
495	20240802	103700	21028915	2705	2705	2705	2705	629
496	20240802	103600	19327470	2710	2710	2710	2710	0
497	20240802	103500	19327470	2710	2710	2710	2710	3
498	20240802	103400	19319340	2710	2710	2710	2710	0
499	20240802	103300	19319340	2710	2710	2710	2710	0
500	20240802	103200	19319340	2710	2710	2710	2710	0
501	20240802	103100	19319340	2710	2710	2710	2710	0
502	20240802	103000	19319340	2710	2710	2710	2710	91
503	20240802	102900	19072730	2710	2710	2710	2710	0
504	20240802	102800	19072730	2710	2710	2710	2710	0
505	20240802	102700	19072730	2710	2710	2710	2710	0
506	20240802	102600	19072730	2710	2710	2710	2710	1
507	20240802	102500	19070020	2705	2705	2705	2705	0
508	20240802	102400	19070020	2705	2705	2705	2705	0
509	20240802	102300	19070020	2705	2705	2705	2705	0
510	20240802	102200	19070020	2705	2705	2705	2705	0
511	20240802	102100	19070020	2705	2705	2705	2705	0
512	20240802	102000	19070020	2705	2705	2705	2705	0
513	20240802	101900	19070020	2705	2705	2705	2705	0
514	20240802	101800	19070020	2705	2705	2705	2705	0
515	20240802	101700	19070020	2705	2705	2705	2705	0
516	20240802	101600	19070020	2705	2705	2705	2705	0
517	20240802	101500	19070020	2705	2705	2705	2705	0
518	20240802	101400	19070020	2705	2705	2705	2705	87
519	20240802	101300	18834685	2705	2705	2705	2705	0
520	20240802	101200	18834685	2705	2705	2705	2705	0
521	20240802	101100	18834685	2705	2705	2705	2705	0
522	20240802	101000	18834685	2705	2715	2715	2705	805
523	20240802	100900	16656960	2710	2710	2710	2710	0
524	20240802	100800	16656960	2710	2715	2715	2710	73
525	20240802	100700	16458945	2715	2715	2715	2715	0
526	20240802	100600	16458945	2715	2715	2715	2715	0
527	20240802	100500	16458945	2715	2715	2715	2715	0
528	20240802	100400	16458945	2715	2715	2715	2715	1
529	20240802	100300	16456230	2720	2720	2720	2720	1
530	20240802	100200	16453510	2710	2710	2710	2710	0
531	20240802	100100	16453510	2710	2710	2710	2710	0
532	20240802	100000	16453510	2710	2710	2710	2710	0
533	20240802	095900	16453510	2710	2710	2710	2710	0
534	20240802	095800	16453510	2710	2710	2710	2710	0
535	20240802	095700	16453510	2710	2710	2710	2710	0
536	20240802	095600	16453510	2710	2710	2710	2710	251
537	20240802	095500	15773300	2710	2710	2710	2710	4
538	20240802	095400	15762460	2710	2710	2710	2710	0
539	20240802	095300	15762460	2710	2710	2710	2710	0
540	20240802	095200	15762460	2710	2710	2710	2710	0
541	20240802	095100	15762460	2710	2710	2710	2710	0
542	20240802	095000	15762460	2710	2710	2710	2710	50
543	20240802	094900	15626960	2710	2710	2710	2710	0
544	20240802	094800	15626960	2710	2710	2710	2710	0
545	20240802	094700	15626960	2710	2710	2710	2710	0
546	20240802	094600	15626960	2710	2710	2710	2710	0
547	20240802	094500	15626960	2710	2710	2710	2710	0
548	20240802	094400	15626960	2710	2710	2710	2710	1
549	20240802	094300	15624250	2710	2705	2710	2705	8
550	20240802	094200	15602600	2710	2710	2710	2710	1
551	20240802	094100	15599890	2710	2710	2710	2710	37
552	20240802	094000	15499620	2710	2710	2710	2710	38
553	20240802	093900	15396640	2710	2700	2710	2700	1862
554	20240802	093800	10369190	2700	2700	2700	2700	0
555	20240802	093700	10369190	2700	2700	2700	2700	0
556	20240802	093600	10369190	2700	2700	2700	2700	0
557	20240802	093500	10369190	2700	2700	2700	2700	0
558	20240802	093400	10369190	2700	2700	2700	2700	10
559	20240802	093300	10342190	2720	2720	2720	2720	0
560	20240802	093200	10342190	2720	2720	2720	2720	0
561	20240802	093100	10342190	2720	2710	2720	2695	1838
562	20240802	093000	5373540	2705	2705	2705	2705	0
563	20240802	092900	5373540	2705	2705	2705	2705	0
564	20240802	092800	5373540	2705	2705	2705	2705	0
565	20240802	092700	5373540	2705	2705	2705	2705	0
566	20240802	092600	5373540	2705	2705	2705	2705	0
567	20240802	092500	5373540	2705	2710	2710	2705	815
568	20240802	092400	3167025	2715	2715	2715	2715	0
569	20240802	092300	3167025	2715	2715	2720	2715	397
570	20240802	092200	2089155	2720	2720	2720	2720	0
571	20240802	092100	2089155	2720	2720	2720	2720	230
572	20240802	092000	1463555	2725	2725	2725	2725	0
573	20240802	091900	1463555	2725	2725	2725	2725	0
574	20240802	091800	1463555	2725	2725	2725	2725	56
575	20240802	091700	1310955	2725	2725	2725	2725	0
576	20240802	091600	1310955	2725	2725	2725	2725	0
577	20240802	091500	1310955	2725	2725	2725	2725	0
578	20240802	091400	1310955	2725	2725	2725	2725	72
579	20240802	091300	1114755	2730	2730	2730	2730	0
580	20240802	091200	1114755	2730	2730	2730	2730	118
581	20240802	091100	792615	2735	2735	2735	2735	0
582	20240802	091000	792615	2735	2735	2735	2735	64
583	20240802	090900	617575	2735	2735	2735	2735	0
584	20240802	090800	617575	2735	2735	2735	2735	0
585	20240802	090700	617575	2735	2735	2735	2735	0
586	20240802	090600	617575	2735	2740	2740	2735	72
587	20240802	090500	420645	2740	2740	2740	2740	0
588	20240802	090400	420645	2740	2740	2740	2740	0
589	20240802	090300	420645	2740	2740	2740	2740	0
590	20240802	090200	420645	2740	2750	2750	2740	109
591	20240802	090100	121425	2755	2755	2755	2755	3
592	20240802	090000	113160	2760	2760	2760	2760	41