KissMeData/049800/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192900	21971940	2440	2440	2440	2440	1003
3	20240801	192800	21971940	2440	2440	2440	2440	0
4	20240801	192700	21971940	2440	2440	2440	2440	0
5	20240801	192600	21971940	2440	2440	2440	2440	0
6	20240801	192500	21971940	2440	2440	2440	2440	0
7	20240801	192400	21971940	2440	2440	2440	2440	0
8	20240801	192300	21971940	2440	2440	2440	2440	0
9	20240801	192200	21971940	2440	2440	2440	2440	0
10	20240801	192100	21971940	2440	2440	2440	2440	0
11	20240801	192000	21971940	2440	2440	2440	2440	0
12	20240801	191900	21971940	2440	2440	2440	2440	0
13	20240801	191800	21971940	2440	2440	2440	2440	0
14	20240801	191700	21971940	2440	2440	2440	2440	0
15	20240801	191600	21971940	2440	2440	2440	2440	0
16	20240801	191500	21971940	2440	2440	2440	2440	0
17	20240801	191400	21971940	2440	2440	2440	2440	0
18	20240801	191300	21971940	2440	2440	2440	2440	0
19	20240801	191200	21971940	2440	2440	2440	2440	0
20	20240801	191100	21971940	2440	2440	2440	2440	0
21	20240801	191000	21971940	2440	2440	2440	2440	0
22	20240801	190900	21971940	2440	2440	2440	2440	0
23	20240801	190800	21971940	2440	2440	2440	2440	0
24	20240801	190700	21971940	2440	2440	2440	2440	0
25	20240801	190600	21971940	2440	2440	2440	2440	0
26	20240801	190500	21971940	2440	2440	2440	2440	0
27	20240801	190400	21971940	2440	2440	2440	2440	0
28	20240801	190300	21971940	2440	2440	2440	2440	0
29	20240801	190200	21971940	2440	2440	2440	2440	0
30	20240801	190100	21971940	2440	2440	2440	2440	0
31	20240801	190000	21971940	2440	2440	2440	2440	0
32	20240801	185900	21971940	2440	2440	2440	2440	1003
33	20240801	185800	21971940	2440	2440	2440	2440	0
34	20240801	185700	21971940	2440	2440	2440	2440	0
35	20240801	185600	21971940	2440	2440	2440	2440	0
36	20240801	185500	21971940	2440	2440	2440	2440	0
37	20240801	185400	21971940	2440	2440	2440	2440	0
38	20240801	185300	21971940	2440	2440	2440	2440	0
39	20240801	185200	21971940	2440	2440	2440	2440	0
40	20240801	185100	21971940	2440	2440	2440	2440	0
41	20240801	185000	21971940	2440	2440	2440	2440	0
42	20240801	184900	21971940	2440	2440	2440	2440	0
43	20240801	184800	21971940	2440	2440	2440	2440	0
44	20240801	184700	21971940	2440	2440	2440	2440	0
45	20240801	184600	21971940	2440	2440	2440	2440	0
46	20240801	184500	21971940	2440	2440	2440	2440	0
47	20240801	184400	21971940	2440	2440	2440	2440	0
48	20240801	184300	21971940	2440	2440	2440	2440	0
49	20240801	184200	21971940	2440	2440	2440	2440	0
50	20240801	184100	21971940	2440	2440	2440	2440	0
51	20240801	184000	21971940	2440	2440	2440	2440	0
52	20240801	183900	21971940	2440	2440	2440	2440	0
53	20240801	183800	21971940	2440	2440	2440	2440	0
54	20240801	183700	21971940	2440	2440	2440	2440	0
55	20240801	183600	21971940	2440	2440	2440	2440	0
56	20240801	183500	21971940	2440	2440	2440	2440	0
57	20240801	183400	21971940	2440	2440	2440	2440	0
58	20240801	183300	21971940	2440	2440	2440	2440	0
59	20240801	183200	21971940	2440	2440	2440	2440	0
60	20240801	183100	21971940	2440	2440	2440	2440	0
61	20240801	183000	21971940	2440	2440	2440	2440	0
62	20240801	182900	21971940	2440	2440	2440	2440	1003
63	20240801	182800	21971940	2440	2440	2440	2440	0
64	20240801	182700	21971940	2440	2440	2440	2440	0
65	20240801	182600	21971940	2440	2440	2440	2440	0
66	20240801	182500	21971940	2440	2440	2440	2440	0
67	20240801	182400	21971940	2440	2440	2440	2440	0
68	20240801	182300	21971940	2440	2440	2440	2440	0
69	20240801	182200	21971940	2440	2440	2440	2440	0
70	20240801	182100	21971940	2440	2440	2440	2440	0
71	20240801	182000	21971940	2440	2440	2440	2440	0
72	20240801	181900	21971940	2440	2440	2440	2440	0
73	20240801	181800	21971940	2440	2440	2440	2440	0
74	20240801	181700	21971940	2440	2440	2440	2440	0
75	20240801	181600	21971940	2440	2440	2440	2440	0
76	20240801	181500	21971940	2440	2440	2440	2440	0
77	20240801	181400	21971940	2440	2440	2440	2440	0
78	20240801	181300	21971940	2440	2440	2440	2440	0
79	20240801	181200	21971940	2440	2440	2440	2440	0
80	20240801	181100	21971940	2440	2440	2440	2440	0
81	20240801	181000	21971940	2440	2440	2440	2440	0
82	20240801	180900	21971940	2440	2440	2440	2440	0
83	20240801	180800	21971940	2440	2440	2440	2440	0
84	20240801	180700	21971940	2440	2440	2440	2440	0
85	20240801	180600	21971940	2440	2440	2440	2440	0
86	20240801	180500	21971940	2440	2440	2440	2440	0
87	20240801	180400	21971940	2440	2440	2440	2440	0
88	20240801	180300	21971940	2440	2440	2440	2440	0
89	20240801	180200	21971940	2440	2440	2440	2440	0
90	20240801	180100	21971940	2440	2440	2440	2440	0
91	20240801	180000	21971940	2440	2440	2440	2440	0
92	20240801	175900	21971940	2440	2440	2440	2440	1003
93	20240801	175800	21971940	2440	2440	2440	2440	0
94	20240801	175700	21971940	2440	2440	2440	2440	0
95	20240801	175600	21971940	2440	2440	2440	2440	0
96	20240801	175500	21971940	2440	2440	2440	2440	0
97	20240801	175400	21971940	2440	2440	2440	2440	0
98	20240801	175300	21971940	2440	2440	2440	2440	0
99	20240801	175200	21971940	2440	2440	2440	2440	0
100	20240801	175100	21971940	2440	2440	2440	2440	0
101	20240801	175000	21971940	2440	2440	2440	2440	0
102	20240801	174900	21971940	2440	2440	2440	2440	0
103	20240801	174800	21971940	2440	2440	2440	2440	0
104	20240801	174700	21971940	2440	2440	2440	2440	0
105	20240801	174600	21971940	2440	2440	2440	2440	0
106	20240801	174500	21971940	2440	2440	2440	2440	0
107	20240801	174400	21971940	2440	2440	2440	2440	0
108	20240801	174300	21971940	2440	2440	2440	2440	0
109	20240801	174200	21971940	2440	2440	2440	2440	0
110	20240801	174100	21971940	2440	2440	2440	2440	0
111	20240801	174000	21971940	2440	2440	2440	2440	0
112	20240801	173900	21971940	2440	2440	2440	2440	0
113	20240801	173800	21971940	2440	2440	2440	2440	0
114	20240801	173700	21971940	2440	2440	2440	2440	0
115	20240801	173600	21971940	2440	2440	2440	2440	0
116	20240801	173500	21971940	2440	2440	2440	2440	0
117	20240801	173400	21971940	2440	2440	2440	2440	0
118	20240801	173300	21971940	2440	2440	2440	2440	0
119	20240801	173200	21971940	2440	2440	2440	2440	0
120	20240801	173100	21971940	2440	2440	2440	2440	0
121	20240801	173000	21971940	2440	2440	2440	2440	0
122	20240801	172900	21971940	2440	2440	2440	2440	1003
123	20240801	172800	21971940	2440	2440	2440	2440	0
124	20240801	172700	21971940	2440	2440	2440	2440	0
125	20240801	172600	21971940	2440	2440	2440	2440	0
126	20240801	172500	21971940	2440	2440	2440	2440	0
127	20240801	172400	21971940	2440	2440	2440	2440	0
128	20240801	172300	21971940	2440	2440	2440	2440	0
129	20240801	172200	21971940	2440	2440	2440	2440	0
130	20240801	172100	21971940	2440	2440	2440	2440	0
131	20240801	172000	21971940	2440	2440	2440	2440	0
132	20240801	171900	21971940	2440	2440	2440	2440	0
133	20240801	171800	21971940	2440	2440	2440	2440	0
134	20240801	171700	21971940	2440	2440	2440	2440	0
135	20240801	171600	21971940	2440	2440	2440	2440	0
136	20240801	171500	21971940	2440	2440	2440	2440	0
137	20240801	171400	21971940	2440	2440	2440	2440	0
138	20240801	171300	21971940	2440	2440	2440	2440	0
139	20240801	171200	21971940	2440	2440	2440	2440	0
140	20240801	171100	21971940	2440	2440	2440	2440	0
141	20240801	171000	21971940	2440	2440	2440	2440	0
142	20240801	170900	21971940	2440	2440	2440	2440	0
143	20240801	170800	21971940	2440	2440	2440	2440	0
144	20240801	170700	21971940	2440	2440	2440	2440	0
145	20240801	170600	21971940	2440	2440	2440	2440	0
146	20240801	170500	21971940	2440	2440	2440	2440	0
147	20240801	170400	21971940	2440	2440	2440	2440	0
148	20240801	170300	21971940	2440	2440	2440	2440	0
149	20240801	170200	21971940	2440	2440	2440	2440	0
150	20240801	170100	21971940	2440	2440	2440	2440	0
151	20240801	170000	21971940	2440	2440	2440	2440	0
152	20240801	165900	21971940	2440	2440	2440	2440	1003
153	20240801	165800	21971940	2440	2440	2440	2440	0
154	20240801	165700	21971940	2440	2440	2440	2440	0
155	20240801	165600	21971940	2440	2440	2440	2440	0
156	20240801	165500	21971940	2440	2440	2440	2440	0
157	20240801	165400	21971940	2440	2440	2440	2440	0
158	20240801	165300	21971940	2440	2440	2440	2440	0
159	20240801	165200	21971940	2440	2440	2440	2440	0
160	20240801	165100	21971940	2440	2440	2440	2440	0
161	20240801	165000	21971940	2440	2440	2440	2440	0
162	20240801	164900	21971940	2440	2440	2440	2440	0
163	20240801	164800	21971940	2440	2440	2440	2440	0
164	20240801	164700	21971940	2440	2440	2440	2440	0
165	20240801	164600	21971940	2440	2440	2440	2440	0
166	20240801	164500	21971940	2440	2440	2440	2440	0
167	20240801	164400	21971940	2440	2440	2440	2440	0
168	20240801	164300	21971940	2440	2440	2440	2440	0
169	20240801	164200	21971940	2440	2440	2440	2440	0
170	20240801	164100	21971940	2440	2440	2440	2440	0
171	20240801	164000	21971940	2440	2440	2440	2440	0
172	20240801	163900	21971940	2440	2440	2440	2440	0
173	20240801	163800	21971940	2440	2440	2440	2440	0
174	20240801	163700	21971940	2440	2440	2440	2440	0
175	20240801	163600	21971940	2440	2440	2440	2440	0
176	20240801	163500	21971940	2440	2440	2440	2440	0
177	20240801	163400	21971940	2440	2440	2440	2440	0
178	20240801	163300	21971940	2440	2440	2440	2440	0
179	20240801	163200	21971940	2440	2440	2440	2440	0
180	20240801	163100	21971940	2440	2440	2440	2440	0
181	20240801	163000	21971940	2440	2440	2440	2440	0
182	20240801	162900	21971940	2440	2440	2440	2440	1003
183	20240801	162800	21971940	2440	2440	2440	2440	0
184	20240801	162700	21971940	2440	2440	2440	2440	0
185	20240801	162600	21971940	2440	2440	2440	2440	0
186	20240801	162500	21971940	2440	2440	2440	2440	0
187	20240801	162400	21971940	2440	2440	2440	2440	0
188	20240801	162300	21971940	2440	2440	2440	2440	0
189	20240801	162200	21971940	2440	2440	2440	2440	0
190	20240801	162100	21971940	2440	2440	2440	2440	0
191	20240801	162000	21971940	2440	2440	2440	2440	0
192	20240801	161900	21971940	2440	2440	2440	2440	0
193	20240801	161800	21971940	2440	2440	2440	2440	0
194	20240801	161700	21971940	2440	2440	2440	2440	0
195	20240801	161600	21971940	2440	2440	2440	2440	0
196	20240801	161500	21971940	2440	2440	2440	2440	0
197	20240801	161400	21971940	2440	2440	2440	2440	0
198	20240801	161300	21971940	2440	2440	2440	2440	0
199	20240801	161200	21971940	2440	2440	2440	2440	0
200	20240801	161100	21971940	2440	2440	2440	2440	0
201	20240801	161000	21971940	2440	2440	2440	2440	0
202	20240801	160900	21971940	2440	2440	2440	2440	0
203	20240801	160800	21971940	2440	2440	2440	2440	0
204	20240801	160700	21971940	2440	2440	2440	2440	0
205	20240801	160600	21971940	2440	2440	2440	2440	0
206	20240801	160500	21971940	2440	2440	2440	2440	0
207	20240801	160400	21971940	2440	2440	2440	2440	0
208	20240801	160300	21971940	2440	2440	2440	2440	0
209	20240801	160200	21971940	2440	2440	2440	2440	0
210	20240801	160100	21971940	2440	2440	2440	2440	0
211	20240801	160000	21971940	2440	2440	2440	2440	0
212	20240801	155900	21971940	2440	2440	2440	2440	1003
213	20240801	155800	21971940	2440	2440	2440	2440	0
214	20240801	155700	21971940	2440	2440	2440	2440	0
215	20240801	155600	21971940	2440	2440	2440	2440	0
216	20240801	155500	21971940	2440	2440	2440	2440	0
217	20240801	155400	21971940	2440	2440	2440	2440	0
218	20240801	155300	21971940	2440	2440	2440	2440	0
219	20240801	155200	21971940	2440	2440	2440	2440	0
220	20240801	155100	21971940	2440	2440	2440	2440	0
221	20240801	155000	21971940	2440	2440	2440	2440	0
222	20240801	154900	21971940	2440	2440	2440	2440	0
223	20240801	154800	21971940	2440	2440	2440	2440	0
224	20240801	154700	21971940	2440	2440	2440	2440	0
225	20240801	154600	21971940	2440	2440	2440	2440	0
226	20240801	154500	21971940	2440	2440	2440	2440	0
227	20240801	154400	21971940	2440	2440	2440	2440	0
228	20240801	154300	21971940	2440	2440	2440	2440	0
229	20240801	154200	21971940	2440	2440	2440	2440	0
230	20240801	154100	21971940	2440	2440	2440	2440	0
231	20240801	154000	21971940	2440	2440	2440	2440	0
232	20240801	153900	21971940	2440	2440	2440	2440	0
233	20240801	153800	21971940	2440	2440	2440	2440	0
234	20240801	153700	21971940	2440	2440	2440	2440	0
235	20240801	153600	21971940	2440	2440	2440	2440	0
236	20240801	153500	21971940	2440	2440	2440	2440	0
237	20240801	153400	21971940	2440	2440	2440	2440	0
238	20240801	153300	21971940	2440	2440	2440	2440	0
239	20240801	153200	21971940	2440	2440	2440	2440	0
240	20240801	153100	21971940	2440	2440	2440	2440	0
241	20240801	153000	21971940	2440	2440	2440	2440	1003
242	20240801	152900	19524620	2400	2400	2400	2400	0
243	20240801	152800	19524620	2400	2400	2400	2400	0
244	20240801	152700	19524620	2400	2400	2400	2400	0
245	20240801	152600	19524620	2400	2400	2400	2400	0
246	20240801	152500	19524620	2400	2400	2400	2400	0
247	20240801	152400	19524620	2400	2400	2400	2400	0
248	20240801	152300	19524620	2400	2400	2400	2400	0
249	20240801	152200	19524620	2400	2400	2400	2400	0
250	20240801	152100	19524620	2400	2400	2400	2400	0
251	20240801	152000	19524620	2400	2400	2400	2400	0
252	20240801	151900	19524620	2400	2400	2400	2400	0
253	20240801	151800	19524620	2400	2400	2400	2400	80
254	20240801	151700	19332620	2400	2400	2400	2400	0
255	20240801	151600	19332620	2400	2400	2400	2400	0
256	20240801	151500	19332620	2400	2400	2400	2400	0
257	20240801	151400	19332620	2400	2400	2400	2400	0
258	20240801	151300	19332620	2400	2400	2400	2400	0
259	20240801	151200	19332620	2400	2400	2400	2400	1
260	20240801	151100	19330220	2405	2405	2405	2405	0
261	20240801	151000	19330220	2405	2405	2405	2405	0
262	20240801	150900	19330220	2405	2405	2405	2405	0
263	20240801	150800	19330220	2405	2405	2405	2405	0
264	20240801	150700	19330220	2405	2405	2405	2405	0
265	20240801	150600	19330220	2405	2405	2405	2405	0
266	20240801	150500	19330220	2405	2405	2405	2405	0
267	20240801	150400	19330220	2405	2405	2405	2405	0
268	20240801	150300	19330220	2405	2405	2405	2405	0
269	20240801	150200	19330220	2405	2405	2405	2405	0
270	20240801	150100	19330220	2405	2405	2405	2405	20
271	20240801	150000	19282120	2405	2405	2405	2405	0
272	20240801	145900	19282120	2405	2405	2405	2405	0
273	20240801	145800	19282120	2405	2405	2405	2405	0
274	20240801	145700	19282120	2405	2405	2405	2405	10
275	20240801	145600	19258070	2405	2405	2405	2405	0
276	20240801	145500	19258070	2405	2405	2405	2405	0
277	20240801	145400	19258070	2405	2405	2405	2405	0
278	20240801	145300	19258070	2405	2405	2405	2405	0
279	20240801	145200	19258070	2405	2405	2405	2405	0
280	20240801	145100	19258070	2405	2405	2405	2405	0
281	20240801	145000	19258070	2405	2405	2405	2405	0
282	20240801	144900	19258070	2405	2405	2405	2405	0
283	20240801	144800	19258070	2405	2405	2405	2405	0
284	20240801	144700	19258070	2405	2405	2405	2405	0
285	20240801	144600	19258070	2405	2405	2405	2405	0
286	20240801	144500	19258070	2405	2405	2405	2405	0
287	20240801	144400	19258070	2405	2405	2405	2405	0
288	20240801	144300	19258070	2405	2405	2405	2405	0
289	20240801	144200	19258070	2405	2405	2405	2405	0
290	20240801	144100	19258070	2405	2405	2405	2405	0
291	20240801	144000	19258070	2405	2405	2405	2405	0
292	20240801	143900	19258070	2405	2405	2405	2405	0
293	20240801	143800	19258070	2405	2405	2405	2405	0
294	20240801	143700	19258070	2405	2405	2405	2405	0
295	20240801	143600	19258070	2405	2405	2405	2405	0
296	20240801	143500	19258070	2405	2405	2405	2405	0
297	20240801	143400	19258070	2405	2405	2405	2405	0
298	20240801	143300	19258070	2405	2405	2405	2405	0
299	20240801	143200	19258070	2405	2405	2405	2405	0
300	20240801	143100	19258070	2405	2405	2405	2405	0
301	20240801	143000	19258070	2405	2405	2405	2405	0
302	20240801	142900	19258070	2405	2405	2405	2405	0
303	20240801	142800	19258070	2405	2405	2405	2405	0
304	20240801	142700	19258070	2405	2405	2405	2405	0
305	20240801	142600	19258070	2405	2405	2405	2405	0
306	20240801	142500	19258070	2405	2405	2405	2405	0
307	20240801	142400	19258070	2405	2405	2405	2405	0
308	20240801	142300	19258070	2405	2405	2405	2405	0
309	20240801	142200	19258070	2405	2405	2405	2405	0
310	20240801	142100	19258070	2405	2405	2405	2405	0
311	20240801	142000	19258070	2405	2405	2405	2405	0
312	20240801	141900	19258070	2405	2405	2405	2405	0
313	20240801	141800	19258070	2405	2405	2405	2405	0
314	20240801	141700	19258070	2405	2405	2405	2405	0
315	20240801	141600	19258070	2405	2405	2405	2405	0
316	20240801	141500	19258070	2405	2405	2405	2405	0
317	20240801	141400	19258070	2405	2405	2405	2405	0
318	20240801	141300	19258070	2405	2405	2405	2405	0
319	20240801	141200	19258070	2405	2405	2405	2405	0
320	20240801	141100	19258070	2405	2405	2405	2405	0
321	20240801	141000	19258070	2405	2405	2405	2405	0
322	20240801	140900	19258070	2405	2405	2405	2405	0
323	20240801	140800	19258070	2405	2405	2405	2405	0
324	20240801	140700	19258070	2405	2405	2405	2405	0
325	20240801	140600	19258070	2405	2405	2405	2405	0
326	20240801	140500	19258070	2405	2415	2415	2405	2964
327	20240801	140400	12123410	2415	2415	2415	2415	0
328	20240801	140300	12123410	2415	2415	2415	2415	0
329	20240801	140200	12123410	2415	2415	2415	2415	0
330	20240801	140100	12123410	2415	2415	2415	2415	0
331	20240801	140000	12123410	2415	2415	2415	2415	0
332	20240801	135900	12123410	2415	2415	2415	2415	1
333	20240801	135800	12120995	2410	2410	2410	2410	0
334	20240801	135700	12120995	2410	2410	2410	2410	0
335	20240801	135600	12120995	2410	2410	2410	2410	0
336	20240801	135500	12120995	2410	2410	2410	2410	0
337	20240801	135400	12120995	2410	2410	2410	2410	0
338	20240801	135300	12120995	2410	2410	2410	2410	0
339	20240801	135200	12120995	2410	2410	2410	2410	0
340	20240801	135100	12120995	2410	2410	2410	2410	0
341	20240801	135000	12120995	2410	2410	2410	2410	0
342	20240801	134900	12120995	2410	2410	2410	2410	0
343	20240801	134800	12120995	2410	2410	2410	2410	0
344	20240801	134700	12120995	2410	2410	2410	2410	0
345	20240801	134600	12120995	2410	2410	2410	2410	0
346	20240801	134500	12120995	2410	2410	2410	2410	0
347	20240801	134400	12120995	2410	2410	2410	2410	0
348	20240801	134300	12120995	2410	2410	2410	2410	0
349	20240801	134200	12120995	2410	2410	2410	2410	0
350	20240801	134100	12120995	2410	2410	2410	2410	0
351	20240801	134000	12120995	2410	2410	2410	2410	0
352	20240801	133900	12120995	2410	2410	2410	2410	0
353	20240801	133800	12120995	2410	2410	2410	2410	0
354	20240801	133700	12120995	2410	2410	2410	2410	0
355	20240801	133600	12120995	2410	2410	2410	2410	0
356	20240801	133500	12120995	2410	2410	2410	2410	0
357	20240801	133400	12120995	2410	2410	2410	2410	0
358	20240801	133300	12120995	2410	2410	2410	2410	0
359	20240801	133200	12120995	2410	2410	2410	2410	0
360	20240801	133100	12120995	2410	2410	2410	2410	0
361	20240801	133000	12120995	2410	2410	2410	2410	3
362	20240801	132900	12113765	2410	2410	2410	2410	0
363	20240801	132800	12113765	2410	2410	2410	2410	0
364	20240801	132700	12113765	2410	2410	2410	2410	0
365	20240801	132600	12113765	2410	2410	2410	2410	0
366	20240801	132500	12113765	2410	2410	2410	2410	0
367	20240801	132400	12113765	2410	2410	2410	2410	0
368	20240801	132300	12113765	2410	2410	2410	2410	0
369	20240801	132200	12113765	2410	2410	2410	2410	0
370	20240801	132100	12113765	2410	2410	2410	2410	0
371	20240801	132000	12113765	2410	2410	2410	2410	0
372	20240801	131900	12113765	2410	2410	2410	2410	0
373	20240801	131800	12113765	2410	2410	2410	2410	0
374	20240801	131700	12113765	2410	2410	2410	2410	0
375	20240801	131600	12113765	2410	2410	2410	2410	0
376	20240801	131500	12113765	2410	2410	2410	2410	0
377	20240801	131400	12113765	2410	2410	2410	2410	0
378	20240801	131300	12113765	2410	2410	2410	2410	0
379	20240801	131200	12113765	2410	2410	2410	2410	0
380	20240801	131100	12113765	2410	2410	2410	2410	0
381	20240801	131000	12113765	2410	2410	2410	2410	0
382	20240801	130900	12113765	2410	2410	2410	2410	0
383	20240801	130800	12113765	2410	2410	2410	2410	0
384	20240801	130700	12113765	2410	2410	2410	2410	0
385	20240801	130600	12113765	2410	2410	2410	2410	0
386	20240801	130500	12113765	2410	2410	2410	2410	0
387	20240801	130400	12113765	2410	2410	2410	2410	0
388	20240801	130300	12113765	2410	2410	2410	2410	0
389	20240801	130200	12113765	2410	2410	2410	2410	0
390	20240801	130100	12113765	2410	2410	2410	2410	0
391	20240801	130000	12113765	2410	2410	2410	2410	0
392	20240801	125900	12113765	2410	2410	2410	2410	0
393	20240801	125800	12113765	2410	2410	2410	2410	0
394	20240801	125700	12113765	2410	2410	2410	2410	0
395	20240801	125600	12113765	2410	2410	2410	2410	0
396	20240801	125500	12113765	2410	2410	2410	2410	0
397	20240801	125400	12113765	2410	2410	2410	2410	0
398	20240801	125300	12113765	2410	2410	2410	2410	0
399	20240801	125200	12113765	2410	2410	2410	2410	0
400	20240801	125100	12113765	2410	2410	2410	2410	1
401	20240801	125000	12111355	2435	2435	2435	2435	1
402	20240801	124900	12108920	2440	2440	2440	2440	0
403	20240801	124800	12108920	2440	2440	2440	2440	0
404	20240801	124700	12108920	2440	2440	2440	2440	0
405	20240801	124600	12108920	2440	2440	2440	2440	0
406	20240801	124500	12108920	2440	2440	2440	2440	0
407	20240801	124400	12108920	2440	2440	2440	2440	0
408	20240801	124300	12108920	2440	2440	2440	2440	0
409	20240801	124200	12108920	2440	2440	2440	2440	0
410	20240801	124100	12108920	2440	2440	2440	2440	0
411	20240801	124000	12108920	2440	2440	2440	2440	0
412	20240801	123900	12108920	2440	2440	2440	2440	0
413	20240801	123800	12108920	2440	2440	2440	2440	0
414	20240801	123700	12108920	2440	2440	2440	2440	0
415	20240801	123600	12108920	2440	2440	2440	2440	0
416	20240801	123500	12108920	2440	2440	2440	2440	0
417	20240801	123400	12108920	2440	2440	2440	2440	0
418	20240801	123300	12108920	2440	2440	2440	2440	0
419	20240801	123200	12108920	2440	2440	2440	2440	0
420	20240801	123100	12108920	2440	2440	2440	2440	0
421	20240801	123000	12108920	2440	2440	2440	2440	0
422	20240801	122900	12108920	2440	2440	2440	2440	0
423	20240801	122800	12108920	2440	2440	2440	2440	0
424	20240801	122700	12108920	2440	2440	2440	2440	0
425	20240801	122600	12108920	2440	2440	2440	2440	0
426	20240801	122500	12108920	2440	2440	2440	2440	0
427	20240801	122400	12108920	2440	2440	2440	2440	0
428	20240801	122300	12108920	2440	2440	2440	2440	0
429	20240801	122200	12108920	2440	2440	2440	2440	0
430	20240801	122100	12108920	2440	2440	2440	2440	0
431	20240801	122000	12108920	2440	2440	2440	2440	0
432	20240801	121900	12108920	2440	2440	2440	2440	0
433	20240801	121800	12108920	2440	2440	2440	2440	0
434	20240801	121700	12108920	2440	2440	2440	2440	0
435	20240801	121600	12108920	2440	2440	2440	2440	0
436	20240801	121500	12108920	2440	2440	2440	2440	0
437	20240801	121400	12108920	2440	2440	2440	2440	0
438	20240801	121300	12108920	2440	2440	2440	2440	0
439	20240801	121200	12108920	2440	2440	2440	2440	0
440	20240801	121100	12108920	2440	2440	2440	2440	0
441	20240801	121000	12108920	2440	2440	2440	2440	0
442	20240801	120900	12108920	2440	2440	2440	2440	0
443	20240801	120800	12108920	2440	2440	2440	2440	0
444	20240801	120700	12108920	2440	2440	2440	2440	0
445	20240801	120600	12108920	2440	2440	2440	2440	0
446	20240801	120500	12108920	2440	2440	2440	2440	0
447	20240801	120400	12108920	2440	2440	2440	2440	0
448	20240801	120300	12108920	2440	2440	2440	2440	0
449	20240801	120200	12108920	2440	2440	2440	2440	0
450	20240801	120100	12108920	2440	2440	2440	2440	0
451	20240801	120000	12108920	2440	2440	2440	2440	0
452	20240801	115900	12108920	2440	2440	2440	2440	0
453	20240801	115800	12108920	2440	2440	2440	2440	0
454	20240801	115700	12108920	2440	2440	2440	2440	0
455	20240801	115600	12108920	2440	2440	2440	2440	0
456	20240801	115500	12108920	2440	2440	2440	2440	0
457	20240801	115400	12108920	2440	2440	2440	2440	0
458	20240801	115300	12108920	2440	2440	2440	2440	0
459	20240801	115200	12108920	2440	2440	2440	2440	0
460	20240801	115100	12108920	2440	2440	2440	2440	0
461	20240801	115000	12108920	2440	2440	2440	2440	0
462	20240801	114900	12108920	2440	2440	2440	2440	0
463	20240801	114800	12108920	2440	2440	2440	2440	0
464	20240801	114700	12108920	2440	2440	2440	2440	0
465	20240801	114600	12108920	2440	2440	2440	2440	0
466	20240801	114500	12108920	2440	2440	2440	2440	0
467	20240801	114400	12108920	2440	2440	2440	2440	0
468	20240801	114300	12108920	2440	2440	2440	2440	0
469	20240801	114200	12108920	2440	2440	2440	2440	0
470	20240801	114100	12108920	2440	2440	2440	2440	395
471	20240801	114000	11145120	2440	2430	2440	2430	520
472	20240801	113900	9878420	2440	2440	2440	2440	0
473	20240801	113800	9878420	2440	2440	2440	2440	0
474	20240801	113700	9878420	2440	2440	2440	2440	0
475	20240801	113600	9878420	2440	2440	2440	2440	0
476	20240801	113500	9878420	2440	2440	2440	2440	0
477	20240801	113400	9878420	2440	2440	2440	2440	0
478	20240801	113300	9878420	2440	2440	2440	2440	0
479	20240801	113200	9878420	2440	2440	2440	2440	0
480	20240801	113100	9878420	2440	2440	2440	2440	0
481	20240801	113000	9878420	2440	2440	2440	2440	0
482	20240801	112900	9878420	2440	2440	2440	2440	1
483	20240801	112800	9875980	2405	2405	2405	2405	0
484	20240801	112700	9875980	2405	2405	2405	2405	0
485	20240801	112600	9875980	2405	2405	2405	2405	0
486	20240801	112500	9875980	2405	2405	2405	2405	0
487	20240801	112400	9875980	2405	2410	2410	2405	30
488	20240801	112300	9803800	2440	2440	2440	2440	0
489	20240801	112200	9803800	2440	2440	2440	2440	0
490	20240801	112100	9803800	2440	2440	2440	2440	1
491	20240801	112000	9801360	2415	2415	2415	2415	0
492	20240801	111900	9801360	2415	2415	2415	2415	0
493	20240801	111800	9801360	2415	2415	2415	2415	0
494	20240801	111700	9801360	2415	2415	2415	2415	0
495	20240801	111600	9801360	2415	2415	2415	2415	0
496	20240801	111500	9801360	2415	2415	2415	2415	0
497	20240801	111400	9801360	2415	2415	2415	2415	0
498	20240801	111300	9801360	2415	2415	2415	2415	0
499	20240801	111200	9801360	2415	2415	2415	2415	275
500	20240801	111100	9137235	2415	2415	2415	2415	400
501	20240801	111000	8171235	2415	2415	2415	2415	0
502	20240801	110900	8171235	2415	2415	2415	2415	0
503	20240801	110800	8171235	2415	2415	2415	2415	0
504	20240801	110700	8171235	2415	2415	2415	2415	0
505	20240801	110600	8171235	2415	2415	2415	2415	0
506	20240801	110500	8171235	2415	2415	2415	2415	0
507	20240801	110400	8171235	2415	2415	2415	2415	0
508	20240801	110300	8171235	2415	2415	2415	2415	0
509	20240801	110200	8171235	2415	2415	2415	2415	0
510	20240801	110100	8171235	2415	2415	2415	2415	0
511	20240801	110000	8171235	2415	2415	2415	2415	0
512	20240801	105900	8171235	2415	2415	2415	2415	15
513	20240801	105800	8135010	2445	2445	2445	2445	0
514	20240801	105700	8135010	2445	2445	2445	2445	0
515	20240801	105600	8135010	2445	2445	2445	2445	0
516	20240801	105500	8135010	2445	2445	2445	2445	0
517	20240801	105400	8135010	2445	2445	2445	2445	0
518	20240801	105300	8135010	2445	2445	2445	2445	0
519	20240801	105200	8135010	2445	2445	2445	2445	0
520	20240801	105100	8135010	2445	2445	2445	2445	0
521	20240801	105000	8135010	2445	2445	2445	2445	0
522	20240801	104900	8135010	2445	2445	2445	2445	0
523	20240801	104800	8135010	2445	2445	2445	2445	0
524	20240801	104700	8135010	2445	2445	2445	2445	0
525	20240801	104600	8135010	2445	2445	2445	2445	0
526	20240801	104500	8135010	2445	2445	2445	2445	0
527	20240801	104400	8135010	2445	2445	2445	2445	0
528	20240801	104300	8135010	2445	2445	2445	2445	0
529	20240801	104200	8135010	2445	2445	2445	2445	0
530	20240801	104100	8135010	2445	2445	2445	2445	0
531	20240801	104000	8135010	2445	2445	2445	2445	0
532	20240801	103900	8135010	2445	2445	2445	2445	1
533	20240801	103800	8132565	2445	2445	2445	2445	0
534	20240801	103700	8132565	2445	2445	2445	2445	0
535	20240801	103600	8132565	2445	2445	2445	2445	1
536	20240801	103500	8130120	2450	2450	2450	2450	0
537	20240801	103400	8130120	2450	2450	2450	2450	0
538	20240801	103300	8130120	2450	2450	2450	2450	0
539	20240801	103200	8130120	2450	2450	2450	2450	0
540	20240801	103100	8130120	2450	2450	2450	2450	0
541	20240801	103000	8130120	2450	2450	2450	2450	0
542	20240801	102900	8130120	2450	2450	2450	2450	0
543	20240801	102800	8130120	2450	2445	2450	2445	12
544	20240801	102700	8100750	2450	2445	2450	2445	12
545	20240801	102600	8071405	2445	2445	2445	2445	0
546	20240801	102500	8071405	2445	2445	2445	2445	0
547	20240801	102400	8071405	2445	2440	2445	2440	15
548	20240801	102300	8034790	2445	2445	2445	2445	0
549	20240801	102200	8034790	2445	2445	2445	2445	0
550	20240801	102100	8034790	2445	2440	2445	2440	500
551	20240801	102000	6812360	2450	2450	2450	2450	0
552	20240801	101900	6812360	2450	2450	2450	2450	0
553	20240801	101800	6812360	2450	2450	2450	2450	0
554	20240801	101700	6812360	2450	2450	2450	2450	0
555	20240801	101600	6812360	2450	2450	2450	2450	0
556	20240801	101500	6812360	2450	2450	2450	2450	13
557	20240801	101400	6780510	2450	2445	2450	2445	1632
558	20240801	101300	2783610	2450	2450	2450	2450	0
559	20240801	101200	2783610	2450	2450	2450	2450	0
560	20240801	101100	2783610	2450	2450	2450	2450	0
561	20240801	101000	2783610	2450	2450	2450	2450	0
562	20240801	100900	2783610	2450	2450	2450	2450	0
563	20240801	100800	2783610	2450	2450	2450	2450	0
564	20240801	100700	2783610	2450	2450	2450	2450	0
565	20240801	100600	2783610	2450	2450	2450	2450	0
566	20240801	100500	2783610	2450	2395	2450	2395	78
567	20240801	100400	2594310	2450	2450	2450	2450	0
568	20240801	100300	2594310	2450	2450	2450	2450	0
569	20240801	100200	2594310	2450	2450	2450	2450	0
570	20240801	100100	2594310	2450	2450	2450	2450	0
571	20240801	100000	2594310	2450	2450	2450	2450	0
572	20240801	095900	2594310	2450	2420	2450	2420	30
573	20240801	095800	2521350	2420	2420	2420	2420	0
574	20240801	095700	2521350	2420	2420	2420	2420	0
575	20240801	095600	2521350	2420	2420	2420	2420	4
576	20240801	095500	2511670	2420	2420	2420	2420	0
577	20240801	095400	2511670	2420	2420	2420	2420	0
578	20240801	095300	2511670	2420	2420	2420	2420	0
579	20240801	095200	2511670	2420	2420	2420	2420	0
580	20240801	095100	2511670	2420	2420	2420	2420	0
581	20240801	095000	2511670	2420	2420	2420	2420	0
582	20240801	094900	2511670	2420	2420	2420	2420	0
583	20240801	094800	2511670	2420	2420	2420	2420	1
584	20240801	094700	2509250	2420	2420	2420	2420	0
585	20240801	094600	2509250	2420	2420	2420	2420	0
586	20240801	094500	2509250	2420	2420	2420	2420	0
587	20240801	094400	2509250	2420	2420	2420	2420	0
588	20240801	094300	2509250	2420	2420	2420	2420	0
589	20240801	094200	2509250	2420	2420	2420	2420	0
590	20240801	094100	2509250	2420	2420	2420	2420	0
591	20240801	094000	2509250	2420	2420	2420	2420	0
592	20240801	093900	2509250	2420	2420	2420	2420	0
593	20240801	093800	2509250	2420	2420	2420	2420	0
594	20240801	093700	2509250	2420	2420	2420	2420	0
595	20240801	093600	2509250	2420	2420	2420	2420	0
596	20240801	093500	2509250	2420	2420	2420	2420	13
597	20240801	093400	2477790	2420	2420	2420	2420	0
598	20240801	093300	2477790	2420	2420	2420	2420	0
599	20240801	093200	2477790	2420	2420	2420	2420	0
600	20240801	093100	2477790	2420	2420	2420	2420	2
601	20240801	093000	2472950	2420	2420	2420	2420	0
602	20240801	092900	2472950	2420	2420	2420	2420	0
603	20240801	092800	2472950	2420	2420	2420	2420	0
604	20240801	092700	2472950	2420	2420	2420	2420	0
605	20240801	092600	2472950	2420	2420	2420	2420	1
606	20240801	092500	2470530	2415	2415	2415	2415	0
607	20240801	092400	2470530	2415	2415	2415	2415	1
608	20240801	092300	2468115	2420	2420	2420	2420	0
609	20240801	092200	2468115	2420	2420	2420	2420	0
610	20240801	092100	2468115	2420	2420	2420	2420	0
611	20240801	092000	2468115	2420	2420	2420	2420	11
612	20240801	091900	2441495	2420	2420	2420	2420	1
613	20240801	091800	2439075	2390	2390	2390	2390	0
614	20240801	091700	2439075	2390	2405	2450	2390	766
615	20240801	091600	571340	2420	2420	2420	2420	37
616	20240801	091500	481800	2420	2420	2420	2420	1
617	20240801	091400	479380	2420	2410	2420	2410	100
618	20240801	091300	237555	2410	2395	2410	2380	17
619	20240801	091200	196790	2380	2380	2380	2380	8
620	20240801	091100	177750	2370	2370	2370	2370	0
621	20240801	091000	177750	2370	2370	2370	2370	0
622	20240801	090900	177750	2370	2370	2370	2370	63
623	20240801	090800	28440	2370	2370	2370	2370	0
624	20240801	090700	28440	2370	2370	2370	2370	0
625	20240801	090600	28440	2370	2370	2370	2370	0
626	20240801	090500	28440	2370	2370	2370	2370	0
627	20240801	090400	28440	2370	2370	2370	2370	0
628	20240801	090300	28440	2370	2370	2370	2370	0
629	20240801	090200	28440	2370	2370	2370	2370	0
630	20240801	090100	28440	2370	2370	2370	2370	0
631	20240801	090000	28440	2370	2370	2370	2370	12