KissMeData/093920/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200000	46568230	5670	5670	5670	5670	219
3	20240801	195900	46568230	5670	5670	5670	5670	0
4	20240801	195800	46568230	5670	5670	5670	5670	0
5	20240801	195700	46568230	5670	5670	5670	5670	0
6	20240801	195600	46568230	5670	5670	5670	5670	0
7	20240801	195500	46568230	5670	5670	5670	5670	0
8	20240801	195400	46568230	5670	5670	5670	5670	0
9	20240801	195300	46568230	5670	5670	5670	5670	0
10	20240801	195200	46568230	5670	5670	5670	5670	0
11	20240801	195100	46568230	5670	5670	5670	5670	0
12	20240801	195000	46568230	5670	5670	5670	5670	0
13	20240801	194900	46568230	5670	5670	5670	5670	0
14	20240801	194800	46568230	5670	5670	5670	5670	0
15	20240801	194700	46568230	5670	5670	5670	5670	0
16	20240801	194600	46568230	5670	5670	5670	5670	0
17	20240801	194500	46568230	5670	5670	5670	5670	0
18	20240801	194400	46568230	5670	5670	5670	5670	0
19	20240801	194300	46568230	5670	5670	5670	5670	0
20	20240801	194200	46568230	5670	5670	5670	5670	0
21	20240801	194100	46568230	5670	5670	5670	5670	0
22	20240801	194000	46568230	5670	5670	5670	5670	0
23	20240801	193900	46568230	5670	5670	5670	5670	0
24	20240801	193800	46568230	5670	5670	5670	5670	0
25	20240801	193700	46568230	5670	5670	5670	5670	0
26	20240801	193600	46568230	5670	5670	5670	5670	0
27	20240801	193500	46568230	5670	5670	5670	5670	0
28	20240801	193400	46568230	5670	5670	5670	5670	0
29	20240801	193300	46568230	5670	5670	5670	5670	0
30	20240801	193200	46568230	5670	5670	5670	5670	0
31	20240801	193100	46568230	5670	5670	5670	5670	0
32	20240801	193000	46568230	5670	5670	5670	5670	219
33	20240801	192900	46568230	5670	5670	5670	5670	0
34	20240801	192800	46568230	5670	5670	5670	5670	0
35	20240801	192700	46568230	5670	5670	5670	5670	0
36	20240801	192600	46568230	5670	5670	5670	5670	0
37	20240801	192500	46568230	5670	5670	5670	5670	0
38	20240801	192400	46568230	5670	5670	5670	5670	0
39	20240801	192300	46568230	5670	5670	5670	5670	0
40	20240801	192200	46568230	5670	5670	5670	5670	0
41	20240801	192100	46568230	5670	5670	5670	5670	0
42	20240801	192000	46568230	5670	5670	5670	5670	0
43	20240801	191900	46568230	5670	5670	5670	5670	0
44	20240801	191800	46568230	5670	5670	5670	5670	0
45	20240801	191700	46568230	5670	5670	5670	5670	0
46	20240801	191600	46568230	5670	5670	5670	5670	0
47	20240801	191500	46568230	5670	5670	5670	5670	0
48	20240801	191400	46568230	5670	5670	5670	5670	0
49	20240801	191300	46568230	5670	5670	5670	5670	0
50	20240801	191200	46568230	5670	5670	5670	5670	0
51	20240801	191100	46568230	5670	5670	5670	5670	0
52	20240801	191000	46568230	5670	5670	5670	5670	0
53	20240801	190900	46568230	5670	5670	5670	5670	0
54	20240801	190800	46568230	5670	5670	5670	5670	0
55	20240801	190700	46568230	5670	5670	5670	5670	0
56	20240801	190600	46568230	5670	5670	5670	5670	0
57	20240801	190500	46568230	5670	5670	5670	5670	0
58	20240801	190400	46568230	5670	5670	5670	5670	0
59	20240801	190300	46568230	5670	5670	5670	5670	0
60	20240801	190200	46568230	5670	5670	5670	5670	0
61	20240801	190100	46568230	5670	5670	5670	5670	0
62	20240801	190000	46568230	5670	5670	5670	5670	219
63	20240801	185900	46568230	5670	5670	5670	5670	0
64	20240801	185800	46568230	5670	5670	5670	5670	0
65	20240801	185700	46568230	5670	5670	5670	5670	0
66	20240801	185600	46568230	5670	5670	5670	5670	0
67	20240801	185500	46568230	5670	5670	5670	5670	0
68	20240801	185400	46568230	5670	5670	5670	5670	0
69	20240801	185300	46568230	5670	5670	5670	5670	0
70	20240801	185200	46568230	5670	5670	5670	5670	0
71	20240801	185100	46568230	5670	5670	5670	5670	0
72	20240801	185000	46568230	5670	5670	5670	5670	0
73	20240801	184900	46568230	5670	5670	5670	5670	0
74	20240801	184800	46568230	5670	5670	5670	5670	0
75	20240801	184700	46568230	5670	5670	5670	5670	0
76	20240801	184600	46568230	5670	5670	5670	5670	0
77	20240801	184500	46568230	5670	5670	5670	5670	0
78	20240801	184400	46568230	5670	5670	5670	5670	0
79	20240801	184300	46568230	5670	5670	5670	5670	0
80	20240801	184200	46568230	5670	5670	5670	5670	0
81	20240801	184100	46568230	5670	5670	5670	5670	0
82	20240801	184000	46568230	5670	5670	5670	5670	0
83	20240801	183900	46568230	5670	5670	5670	5670	0
84	20240801	183800	46568230	5670	5670	5670	5670	0
85	20240801	183700	46568230	5670	5670	5670	5670	0
86	20240801	183600	46568230	5670	5670	5670	5670	0
87	20240801	183500	46568230	5670	5670	5670	5670	0
88	20240801	183400	46568230	5670	5670	5670	5670	0
89	20240801	183300	46568230	5670	5670	5670	5670	0
90	20240801	183200	46568230	5670	5670	5670	5670	0
91	20240801	183100	46568230	5670	5670	5670	5670	0
92	20240801	183000	46568230	5670	5670	5670	5670	219
93	20240801	182900	46568230	5670	5670	5670	5670	0
94	20240801	182800	46568230	5670	5670	5670	5670	0
95	20240801	182700	46568230	5670	5670	5670	5670	0
96	20240801	182600	46568230	5670	5670	5670	5670	0
97	20240801	182500	46568230	5670	5670	5670	5670	0
98	20240801	182400	46568230	5670	5670	5670	5670	0
99	20240801	182300	46568230	5670	5670	5670	5670	0
100	20240801	182200	46568230	5670	5670	5670	5670	0
101	20240801	182100	46568230	5670	5670	5670	5670	0
102	20240801	182000	46568230	5670	5670	5670	5670	0
103	20240801	181900	46568230	5670	5670	5670	5670	0
104	20240801	181800	46568230	5670	5670	5670	5670	0
105	20240801	181700	46568230	5670	5670	5670	5670	0
106	20240801	181600	46568230	5670	5670	5670	5670	0
107	20240801	181500	46568230	5670	5670	5670	5670	0
108	20240801	181400	46568230	5670	5670	5670	5670	0
109	20240801	181300	46568230	5670	5670	5670	5670	0
110	20240801	181200	46568230	5670	5670	5670	5670	0
111	20240801	181100	46568230	5670	5670	5670	5670	0
112	20240801	181000	46568230	5670	5670	5670	5670	0
113	20240801	180900	46568230	5670	5670	5670	5670	0
114	20240801	180800	46568230	5670	5670	5670	5670	0
115	20240801	180700	46568230	5670	5670	5670	5670	0
116	20240801	180600	46568230	5670	5670	5670	5670	0
117	20240801	180500	46568230	5670	5670	5670	5670	0
118	20240801	180400	46568230	5670	5670	5670	5670	0
119	20240801	180300	46568230	5670	5670	5670	5670	0
120	20240801	180200	46568230	5670	5670	5670	5670	0
121	20240801	180100	46568230	5670	5670	5670	5670	0
122	20240801	180000	46568230	5670	5670	5670	5670	219
123	20240801	175900	46568230	5670	5670	5670	5670	0
124	20240801	175800	46568230	5670	5670	5670	5670	0
125	20240801	175700	46568230	5670	5670	5670	5670	0
126	20240801	175600	46568230	5670	5670	5670	5670	0
127	20240801	175500	46568230	5670	5670	5670	5670	0
128	20240801	175400	46568230	5670	5670	5670	5670	0
129	20240801	175300	46568230	5670	5670	5670	5670	0
130	20240801	175200	46568230	5670	5670	5670	5670	0
131	20240801	175100	46568230	5670	5670	5670	5670	0
132	20240801	175000	46568230	5670	5670	5670	5670	0
133	20240801	174900	46568230	5670	5670	5670	5670	0
134	20240801	174800	46568230	5670	5670	5670	5670	0
135	20240801	174700	46568230	5670	5670	5670	5670	0
136	20240801	174600	46568230	5670	5670	5670	5670	0
137	20240801	174500	46568230	5670	5670	5670	5670	0
138	20240801	174400	46568230	5670	5670	5670	5670	0
139	20240801	174300	46568230	5670	5670	5670	5670	0
140	20240801	174200	46568230	5670	5670	5670	5670	0
141	20240801	174100	46568230	5670	5670	5670	5670	0
142	20240801	174000	46568230	5670	5670	5670	5670	0
143	20240801	173900	46568230	5670	5670	5670	5670	0
144	20240801	173800	46568230	5670	5670	5670	5670	0
145	20240801	173700	46568230	5670	5670	5670	5670	0
146	20240801	173600	46568230	5670	5670	5670	5670	0
147	20240801	173500	46568230	5670	5670	5670	5670	0
148	20240801	173400	46568230	5670	5670	5670	5670	0
149	20240801	173300	46568230	5670	5670	5670	5670	0
150	20240801	173200	46568230	5670	5670	5670	5670	0
151	20240801	173100	46568230	5670	5670	5670	5670	0
152	20240801	173000	46568230	5670	5670	5670	5670	219
153	20240801	172900	46568230	5670	5670	5670	5670	0
154	20240801	172800	46568230	5670	5670	5670	5670	0
155	20240801	172700	46568230	5670	5670	5670	5670	0
156	20240801	172600	46568230	5670	5670	5670	5670	0
157	20240801	172500	46568230	5670	5670	5670	5670	0
158	20240801	172400	46568230	5670	5670	5670	5670	0
159	20240801	172300	46568230	5670	5670	5670	5670	0
160	20240801	172200	46568230	5670	5670	5670	5670	0
161	20240801	172100	46568230	5670	5670	5670	5670	0
162	20240801	172000	46568230	5670	5670	5670	5670	0
163	20240801	171900	46568230	5670	5670	5670	5670	0
164	20240801	171800	46568230	5670	5670	5670	5670	0
165	20240801	171700	46568230	5670	5670	5670	5670	0
166	20240801	171600	46568230	5670	5670	5670	5670	0
167	20240801	171500	46568230	5670	5670	5670	5670	0
168	20240801	171400	46568230	5670	5670	5670	5670	0
169	20240801	171300	46568230	5670	5670	5670	5670	0
170	20240801	171200	46568230	5670	5670	5670	5670	0
171	20240801	171100	46568230	5670	5670	5670	5670	0
172	20240801	171000	46568230	5670	5670	5670	5670	0
173	20240801	170900	46568230	5670	5670	5670	5670	0
174	20240801	170800	46568230	5670	5670	5670	5670	0
175	20240801	170700	46568230	5670	5670	5670	5670	0
176	20240801	170600	46568230	5670	5670	5670	5670	0
177	20240801	170500	46568230	5670	5670	5670	5670	0
178	20240801	170400	46568230	5670	5670	5670	5670	0
179	20240801	170300	46568230	5670	5670	5670	5670	0
180	20240801	170200	46568230	5670	5670	5670	5670	0
181	20240801	170100	46568230	5670	5670	5670	5670	0
182	20240801	170000	46568230	5670	5670	5670	5670	219
183	20240801	165900	46568230	5670	5670	5670	5670	0
184	20240801	165800	46568230	5670	5670	5670	5670	0
185	20240801	165700	46568230	5670	5670	5670	5670	0
186	20240801	165600	46568230	5670	5670	5670	5670	0
187	20240801	165500	46568230	5670	5670	5670	5670	0
188	20240801	165400	46568230	5670	5670	5670	5670	0
189	20240801	165300	46568230	5670	5670	5670	5670	0
190	20240801	165200	46568230	5670	5670	5670	5670	0
191	20240801	165100	46568230	5670	5670	5670	5670	0
192	20240801	165000	46568230	5670	5670	5670	5670	0
193	20240801	164900	46568230	5670	5670	5670	5670	0
194	20240801	164800	46568230	5670	5670	5670	5670	0
195	20240801	164700	46568230	5670	5670	5670	5670	0
196	20240801	164600	46568230	5670	5670	5670	5670	0
197	20240801	164500	46568230	5670	5670	5670	5670	0
198	20240801	164400	46568230	5670	5670	5670	5670	0
199	20240801	164300	46568230	5670	5670	5670	5670	0
200	20240801	164200	46568230	5670	5670	5670	5670	0
201	20240801	164100	46568230	5670	5670	5670	5670	0
202	20240801	164000	46568230	5670	5670	5670	5670	0
203	20240801	163900	46568230	5670	5670	5670	5670	0
204	20240801	163800	46568230	5670	5670	5670	5670	0
205	20240801	163700	46568230	5670	5670	5670	5670	0
206	20240801	163600	46568230	5670	5670	5670	5670	0
207	20240801	163500	46568230	5670	5670	5670	5670	0
208	20240801	163400	46568230	5670	5670	5670	5670	0
209	20240801	163300	46568230	5670	5670	5670	5670	0
210	20240801	163200	46568230	5670	5670	5670	5670	0
211	20240801	163100	46568230	5670	5670	5670	5670	0
212	20240801	163000	46568230	5670	5670	5670	5670	219
213	20240801	162900	46568230	5670	5670	5670	5670	0
214	20240801	162800	46568230	5670	5670	5670	5670	0
215	20240801	162700	46568230	5670	5670	5670	5670	0
216	20240801	162600	46568230	5670	5670	5670	5670	0
217	20240801	162500	46568230	5670	5670	5670	5670	0
218	20240801	162400	46568230	5670	5670	5670	5670	0
219	20240801	162300	46568230	5670	5670	5670	5670	0
220	20240801	162200	46568230	5670	5670	5670	5670	0
221	20240801	162100	46568230	5670	5670	5670	5670	0
222	20240801	162000	46568230	5670	5670	5670	5670	0
223	20240801	161900	46568230	5670	5670	5670	5670	0
224	20240801	161800	46568230	5670	5670	5670	5670	0
225	20240801	161700	46568230	5670	5670	5670	5670	0
226	20240801	161600	46568230	5670	5670	5670	5670	0
227	20240801	161500	46568230	5670	5670	5670	5670	0
228	20240801	161400	46568230	5670	5670	5670	5670	0
229	20240801	161300	46568230	5670	5670	5670	5670	0
230	20240801	161200	46568230	5670	5670	5670	5670	0
231	20240801	161100	46568230	5670	5670	5670	5670	0
232	20240801	161000	46568230	5670	5670	5670	5670	0
233	20240801	160900	46568230	5670	5670	5670	5670	0
234	20240801	160800	46568230	5670	5670	5670	5670	0
235	20240801	160700	46568230	5670	5670	5670	5670	0
236	20240801	160600	46568230	5670	5670	5670	5670	0
237	20240801	160500	46568230	5670	5670	5670	5670	0
238	20240801	160400	46568230	5670	5670	5670	5670	0
239	20240801	160300	46568230	5670	5670	5670	5670	0
240	20240801	160200	46568230	5670	5670	5670	5670	0
241	20240801	160100	46568230	5670	5670	5670	5670	0
242	20240801	160000	46568230	5670	5670	5670	5670	219
243	20240801	155900	46568230	5670	5670	5670	5670	0
244	20240801	155800	46568230	5670	5670	5670	5670	0
245	20240801	155700	46568230	5670	5670	5670	5670	0
246	20240801	155600	46568230	5670	5670	5670	5670	0
247	20240801	155500	46568230	5670	5670	5670	5670	0
248	20240801	155400	46568230	5670	5670	5670	5670	0
249	20240801	155300	46568230	5670	5670	5670	5670	0
250	20240801	155200	46568230	5670	5670	5670	5670	0
251	20240801	155100	46568230	5670	5670	5670	5670	0
252	20240801	155000	46568230	5670	5670	5670	5670	0
253	20240801	154900	46568230	5670	5670	5670	5670	0
254	20240801	154800	46568230	5670	5670	5670	5670	0
255	20240801	154700	46568230	5670	5670	5670	5670	0
256	20240801	154600	46568230	5670	5670	5670	5670	0
257	20240801	154500	46568230	5670	5670	5670	5670	0
258	20240801	154400	46568230	5670	5670	5670	5670	0
259	20240801	154300	46568230	5670	5670	5670	5670	0
260	20240801	154200	46568230	5670	5670	5670	5670	0
261	20240801	154100	46568230	5670	5670	5670	5670	0
262	20240801	154000	46568230	5670	5670	5670	5670	0
263	20240801	153900	46568230	5670	5670	5670	5670	0
264	20240801	153800	46568230	5670	5670	5670	5670	0
265	20240801	153700	46568230	5670	5670	5670	5670	0
266	20240801	153600	46568230	5670	5670	5670	5670	0
267	20240801	153500	46568230	5670	5670	5670	5670	0
268	20240801	153400	46568230	5670	5670	5670	5670	0
269	20240801	153300	46568230	5670	5670	5670	5670	0
270	20240801	153200	46568230	5670	5670	5670	5670	0
271	20240801	153100	46568230	5670	5670	5670	5670	0
272	20240801	153000	46568230	5670	5670	5670	5670	438
273	20240801	152900	45326500	5670	5670	5670	5670	0
274	20240801	152800	45326500	5670	5670	5670	5670	0
275	20240801	152700	45326500	5670	5670	5670	5670	0
276	20240801	152600	45326500	5670	5670	5670	5670	0
277	20240801	152500	45326500	5670	5670	5670	5670	0
278	20240801	152400	45326500	5670	5670	5670	5670	0
279	20240801	152300	45326500	5670	5670	5670	5670	0
280	20240801	152200	45326500	5670	5670	5670	5670	0
281	20240801	152100	45326500	5670	5670	5670	5670	0
282	20240801	152000	45326500	5670	5670	5670	5670	0
283	20240801	151900	45326500	5670	5670	5670	5670	0
284	20240801	151800	45326500	5670	5670	5670	5670	0
285	20240801	151700	45326500	5670	5670	5670	5670	0
286	20240801	151600	45326500	5670	5660	5670	5660	265
287	20240801	151500	43824150	5670	5670	5670	5670	0
288	20240801	151400	43824150	5670	5670	5670	5670	0
289	20240801	151300	43824150	5670	5670	5670	5670	0
290	20240801	151200	43824150	5670	5670	5670	5670	0
291	20240801	151100	43824150	5670	5670	5670	5670	0
292	20240801	151000	43824150	5670	5670	5670	5670	0
293	20240801	150900	43824150	5670	5670	5670	5670	0
294	20240801	150800	43824150	5670	5670	5670	5670	3
295	20240801	150700	43807140	5670	5670	5670	5670	5
296	20240801	150600	43778790	5670	5660	5670	5660	2
297	20240801	150500	43767460	5670	5650	5670	5650	55
298	20240801	150400	43456060	5660	5660	5660	5660	0
299	20240801	150300	43456060	5660	5660	5660	5660	150
300	20240801	150200	42607060	5660	5660	5660	5660	0
301	20240801	150100	42607060	5660	5660	5660	5660	0
302	20240801	150000	42607060	5660	5660	5660	5660	0
303	20240801	145900	42607060	5660	5660	5660	5660	0
304	20240801	145800	42607060	5660	5660	5660	5660	0
305	20240801	145700	42607060	5660	5660	5660	5660	0
306	20240801	145600	42607060	5660	5660	5660	5660	0
307	20240801	145500	42607060	5660	5660	5660	5660	0
308	20240801	145400	42607060	5660	5660	5660	5660	0
309	20240801	145300	42607060	5660	5660	5660	5660	1
310	20240801	145200	42601400	5650	5650	5650	5650	0
311	20240801	145100	42601400	5650	5650	5650	5650	0
312	20240801	145000	42601400	5650	5650	5650	5650	121
313	20240801	144900	41917750	5640	5670	5670	5630	323
314	20240801	144800	40098430	5670	5670	5670	5670	0
315	20240801	144700	40098430	5670	5640	5670	5640	11
316	20240801	144600	40036360	5630	5640	5640	5630	390
317	20240801	144500	37838950	5640	5640	5640	5640	290
318	20240801	144400	36203350	5640	5640	5640	5640	0
319	20240801	144300	36203350	5640	5640	5640	5640	0
320	20240801	144200	36203350	5640	5640	5640	5640	0
321	20240801	144100	36203350	5640	5660	5660	5640	300
322	20240801	144000	34509030	5660	5660	5660	5660	0
323	20240801	143900	34509030	5660	5660	5660	5660	9
324	20240801	143800	34458090	5660	5660	5660	5660	0
325	20240801	143700	34458090	5660	5660	5660	5660	1
326	20240801	143600	34452430	5670	5670	5670	5670	5
327	20240801	143500	34424080	5660	5660	5660	5660	0
328	20240801	143400	34424080	5660	5660	5660	5660	0
329	20240801	143300	34424080	5660	5660	5660	5660	0
330	20240801	143200	34424080	5660	5660	5660	5660	0
331	20240801	143100	34424080	5660	5660	5660	5660	0
332	20240801	143000	34424080	5660	5660	5660	5660	0
333	20240801	142900	34424080	5660	5660	5660	5660	0
334	20240801	142800	34424080	5660	5660	5660	5660	0
335	20240801	142700	34424080	5660	5660	5660	5660	0
336	20240801	142600	34424080	5660	5660	5660	5660	0
337	20240801	142500	34424080	5660	5660	5660	5660	0
338	20240801	142400	34424080	5660	5660	5660	5660	0
339	20240801	142300	34424080	5660	5670	5670	5660	23
340	20240801	142200	34293720	5670	5670	5670	5670	0
341	20240801	142100	34293720	5670	5670	5670	5670	0
342	20240801	142000	34293720	5670	5670	5670	5670	0
343	20240801	141900	34293720	5670	5670	5670	5670	0
344	20240801	141800	34293720	5670	5670	5670	5670	0
345	20240801	141700	34293720	5670	5670	5670	5670	0
346	20240801	141600	34293720	5670	5670	5670	5670	0
347	20240801	141500	34293720	5670	5670	5670	5670	0
348	20240801	141400	34293720	5670	5670	5670	5670	0
349	20240801	141300	34293720	5670	5670	5670	5670	0
350	20240801	141200	34293720	5670	5670	5670	5670	0
351	20240801	141100	34293720	5670	5670	5670	5670	0
352	20240801	141000	34293720	5670	5670	5670	5670	0
353	20240801	140900	34293720	5670	5670	5670	5670	0
354	20240801	140800	34293720	5670	5670	5670	5670	0
355	20240801	140700	34293720	5670	5670	5670	5670	0
356	20240801	140600	34293720	5670	5670	5670	5670	0
357	20240801	140500	34293720	5670	5670	5670	5670	0
358	20240801	140400	34293720	5670	5670	5670	5670	0
359	20240801	140300	34293720	5670	5670	5670	5670	0
360	20240801	140200	34293720	5670	5670	5670	5670	0
361	20240801	140100	34293720	5670	5670	5670	5670	0
362	20240801	140000	34293720	5670	5670	5670	5670	0
363	20240801	135900	34293720	5670	5670	5670	5670	0
364	20240801	135800	34293720	5670	5670	5670	5670	0
365	20240801	135700	34293720	5670	5670	5670	5670	0
366	20240801	135600	34293720	5670	5670	5670	5670	0
367	20240801	135500	34293720	5670	5670	5670	5670	0
368	20240801	135400	34293720	5670	5670	5670	5670	0
369	20240801	135300	34293720	5670	5670	5670	5670	0
370	20240801	135200	34293720	5670	5670	5670	5670	0
371	20240801	135100	34293720	5670	5670	5670	5670	0
372	20240801	135000	34293720	5670	5670	5670	5670	0
373	20240801	134900	34293720	5670	5670	5670	5670	0
374	20240801	134800	34293720	5670	5670	5670	5670	0
375	20240801	134700	34293720	5670	5670	5670	5670	0
376	20240801	134600	34293720	5670	5670	5670	5670	0
377	20240801	134500	34293720	5670	5670	5670	5670	0
378	20240801	134400	34293720	5670	5670	5670	5670	0
379	20240801	134300	34293720	5670	5670	5670	5670	0
380	20240801	134200	34293720	5670	5670	5670	5670	0
381	20240801	134100	34293720	5670	5670	5670	5670	0
382	20240801	134000	34293720	5670	5670	5670	5670	0
383	20240801	133900	34293720	5670	5670	5670	5670	0
384	20240801	133800	34293720	5670	5670	5670	5670	0
385	20240801	133700	34293720	5670	5670	5670	5670	0
386	20240801	133600	34293720	5670	5670	5670	5670	0
387	20240801	133500	34293720	5670	5670	5670	5670	0
388	20240801	133400	34293720	5670	5670	5670	5670	0
389	20240801	133300	34293720	5670	5670	5670	5670	0
390	20240801	133200	34293720	5670	5670	5670	5670	123
391	20240801	133100	33596310	5670	5670	5670	5670	0
392	20240801	133000	33596310	5670	5670	5670	5670	0
393	20240801	132900	33596310	5670	5670	5670	5670	0
394	20240801	132800	33596310	5670	5670	5670	5670	0
395	20240801	132700	33596310	5670	5670	5670	5670	0
396	20240801	132600	33596310	5670	5670	5670	5670	0
397	20240801	132500	33596310	5670	5670	5670	5670	0
398	20240801	132400	33596310	5670	5670	5670	5670	0
399	20240801	132300	33596310	5670	5670	5670	5670	0
400	20240801	132200	33596310	5670	5670	5670	5670	0
401	20240801	132100	33596310	5670	5670	5670	5670	0
402	20240801	132000	33596310	5670	5670	5670	5670	0
403	20240801	131900	33596310	5670	5670	5670	5670	0
404	20240801	131800	33596310	5670	5670	5670	5670	0
405	20240801	131700	33596310	5670	5670	5670	5670	0
406	20240801	131600	33596310	5670	5670	5670	5670	0
407	20240801	131500	33596310	5670	5670	5670	5670	0
408	20240801	131400	33596310	5670	5670	5670	5670	0
409	20240801	131300	33596310	5670	5670	5670	5670	0
410	20240801	131200	33596310	5670	5670	5670	5670	0
411	20240801	131100	33596310	5670	5670	5670	5670	0
412	20240801	131000	33596310	5670	5670	5670	5670	0
413	20240801	130900	33596310	5670	5670	5670	5670	0
414	20240801	130800	33596310	5670	5670	5670	5670	0
415	20240801	130700	33596310	5670	5670	5670	5670	0
416	20240801	130600	33596310	5670	5670	5670	5670	0
417	20240801	130500	33596310	5670	5670	5670	5670	0
418	20240801	130400	33596310	5670	5670	5670	5670	0
419	20240801	130300	33596310	5670	5670	5670	5670	0
420	20240801	130200	33596310	5670	5670	5670	5670	0
421	20240801	130100	33596310	5670	5670	5670	5670	0
422	20240801	130000	33596310	5670	5670	5670	5670	0
423	20240801	125900	33596310	5670	5670	5670	5670	0
424	20240801	125800	33596310	5670	5670	5670	5670	0
425	20240801	125700	33596310	5670	5670	5670	5670	0
426	20240801	125600	33596310	5670	5670	5670	5670	0
427	20240801	125500	33596310	5670	5670	5670	5670	0
428	20240801	125400	33596310	5670	5670	5670	5670	0
429	20240801	125300	33596310	5670	5670	5670	5670	0
430	20240801	125200	33596310	5670	5670	5670	5670	0
431	20240801	125100	33596310	5670	5670	5670	5670	0
432	20240801	125000	33596310	5670	5670	5670	5670	0
433	20240801	124900	33596310	5670	5670	5670	5670	0
434	20240801	124800	33596310	5670	5670	5670	5670	0
435	20240801	124700	33596310	5670	5670	5670	5670	0
436	20240801	124600	33596310	5670	5670	5670	5670	20
437	20240801	124500	33482910	5650	5650	5650	5650	0
438	20240801	124400	33482910	5650	5650	5650	5650	0
439	20240801	124300	33482910	5650	5650	5650	5650	0
440	20240801	124200	33482910	5650	5650	5650	5650	0
441	20240801	124100	33482910	5650	5650	5650	5650	0
442	20240801	124000	33482910	5650	5650	5650	5650	0
443	20240801	123900	33482910	5650	5650	5650	5650	0
444	20240801	123800	33482910	5650	5650	5650	5650	0
445	20240801	123700	33482910	5650	5650	5650	5650	0
446	20240801	123600	33482910	5650	5650	5650	5650	6
447	20240801	123500	33449010	5680	5680	5680	5680	0
448	20240801	123400	33449010	5680	5680	5680	5680	0
449	20240801	123300	33449010	5680	5680	5680	5680	0
450	20240801	123200	33449010	5680	5680	5680	5680	0
451	20240801	123100	33449010	5680	5680	5680	5680	0
452	20240801	123000	33449010	5680	5680	5680	5680	0
453	20240801	122900	33449010	5680	5680	5680	5680	0
454	20240801	122800	33449010	5680	5680	5680	5680	0
455	20240801	122700	33449010	5680	5680	5680	5680	0
456	20240801	122600	33449010	5680	5680	5680	5680	0
457	20240801	122500	33449010	5680	5680	5680	5680	0
458	20240801	122400	33449010	5680	5680	5680	5680	0
459	20240801	122300	33449010	5680	5680	5680	5680	0
460	20240801	122200	33449010	5680	5680	5680	5680	0
461	20240801	122100	33449010	5680	5680	5680	5680	0
462	20240801	122000	33449010	5680	5680	5680	5680	0
463	20240801	121900	33449010	5680	5680	5680	5680	0
464	20240801	121800	33449010	5680	5680	5680	5680	0
465	20240801	121700	33449010	5680	5680	5680	5680	0
466	20240801	121600	33449010	5680	5680	5680	5680	0
467	20240801	121500	33449010	5680	5680	5680	5680	0
468	20240801	121400	33449010	5680	5680	5680	5680	0
469	20240801	121300	33449010	5680	5680	5680	5680	0
470	20240801	121200	33449010	5680	5680	5680	5680	0
471	20240801	121100	33449010	5680	5680	5680	5680	0
472	20240801	121000	33449010	5680	5680	5680	5680	0
473	20240801	120900	33449010	5680	5680	5680	5680	0
474	20240801	120800	33449010	5680	5680	5680	5680	0
475	20240801	120700	33449010	5680	5680	5680	5680	0
476	20240801	120600	33449010	5680	5680	5680	5680	0
477	20240801	120500	33449010	5680	5680	5680	5680	0
478	20240801	120400	33449010	5680	5680	5680	5680	0
479	20240801	120300	33449010	5680	5680	5680	5680	0
480	20240801	120200	33449010	5680	5680	5680	5680	0
481	20240801	120100	33449010	5680	5680	5680	5680	0
482	20240801	120000	33449010	5680	5680	5680	5680	0
483	20240801	115900	33449010	5680	5680	5680	5680	0
484	20240801	115800	33449010	5680	5680	5680	5680	0
485	20240801	115700	33449010	5680	5680	5680	5680	0
486	20240801	115600	33449010	5680	5680	5680	5680	0
487	20240801	115500	33449010	5680	5680	5680	5680	0
488	20240801	115400	33449010	5680	5680	5680	5680	0
489	20240801	115300	33449010	5680	5680	5680	5680	0
490	20240801	115200	33449010	5680	5680	5680	5680	0
491	20240801	115100	33449010	5680	5680	5680	5680	0
492	20240801	115000	33449010	5680	5680	5680	5680	0
493	20240801	114900	33449010	5680	5680	5680	5680	0
494	20240801	114800	33449010	5680	5680	5680	5680	0
495	20240801	114700	33449010	5680	5680	5680	5680	0
496	20240801	114600	33449010	5680	5680	5680	5680	0
497	20240801	114500	33449010	5680	5680	5680	5680	0
498	20240801	114400	33449010	5680	5680	5680	5680	0
499	20240801	114300	33449010	5680	5680	5680	5680	0
500	20240801	114200	33449010	5680	5680	5680	5680	0
501	20240801	114100	33449010	5680	5680	5680	5680	0
502	20240801	114000	33449010	5680	5680	5680	5680	0
503	20240801	113900	33449010	5680	5680	5680	5680	0
504	20240801	113800	33449010	5680	5680	5680	5680	0
505	20240801	113700	33449010	5680	5680	5680	5680	0
506	20240801	113600	33449010	5680	5680	5680	5680	0
507	20240801	113500	33449010	5680	5680	5680	5680	0
508	20240801	113400	33449010	5680	5680	5680	5680	0
509	20240801	113300	33449010	5680	5680	5680	5680	0
510	20240801	113200	33449010	5680	5680	5680	5680	0
511	20240801	113100	33449010	5680	5680	5680	5680	0
512	20240801	113000	33449010	5680	5670	5680	5670	2
513	20240801	112900	33437660	5680	5670	5680	5670	200
514	20240801	112800	32303620	5640	5640	5640	5640	0
515	20240801	112700	32303620	5640	5640	5640	5640	0
516	20240801	112600	32303620	5640	5640	5640	5640	0
517	20240801	112500	32303620	5640	5640	5640	5640	1
518	20240801	112400	32297980	5680	5680	5680	5680	0
519	20240801	112300	32297980	5680	5680	5680	5680	0
520	20240801	112200	32297980	5680	5680	5680	5680	0
521	20240801	112100	32297980	5680	5680	5680	5680	0
522	20240801	112000	32297980	5680	5680	5680	5680	0
523	20240801	111900	32297980	5680	5680	5680	5680	0
524	20240801	111800	32297980	5680	5680	5680	5680	0
525	20240801	111700	32297980	5680	5680	5680	5680	0
526	20240801	111600	32297980	5680	5680	5680	5680	0
527	20240801	111500	32297980	5680	5680	5680	5680	0
528	20240801	111400	32297980	5680	5680	5680	5680	0
529	20240801	111300	32297980	5680	5680	5680	5680	0
530	20240801	111200	32297980	5680	5680	5680	5680	0
531	20240801	111100	32297980	5680	5680	5680	5680	0
532	20240801	111000	32297980	5680	5680	5680	5680	0
533	20240801	110900	32297980	5680	5640	5680	5640	500
534	20240801	110800	29469910	5640	5640	5640	5640	0
535	20240801	110700	29469910	5640	5640	5640	5640	0
536	20240801	110600	29469910	5640	5640	5640	5640	0
537	20240801	110500	29469910	5640	5640	5640	5640	0
538	20240801	110400	29469910	5640	5640	5640	5640	0
539	20240801	110300	29469910	5640	5640	5640	5640	0
540	20240801	110200	29469910	5640	5640	5640	5640	0
541	20240801	110100	29469910	5640	5640	5640	5640	0
542	20240801	110000	29469910	5640	5640	5640	5640	0
543	20240801	105900	29469910	5640	5640	5640	5640	0
544	20240801	105800	29469910	5640	5640	5640	5640	0
545	20240801	105700	29469910	5640	5640	5640	5640	20
546	20240801	105600	29357110	5640	5640	5640	5640	0
547	20240801	105500	29357110	5640	5640	5640	5640	0
548	20240801	105400	29357110	5640	5640	5640	5640	0
549	20240801	105300	29357110	5640	5640	5640	5640	0
550	20240801	105200	29357110	5640	5640	5640	5640	0
551	20240801	105100	29357110	5640	5640	5640	5640	0
552	20240801	105000	29357110	5640	5640	5640	5640	1
553	20240801	104900	29351470	5640	5640	5640	5640	10
554	20240801	104800	29295070	5640	5640	5640	5640	1
555	20240801	104700	29289430	5640	5640	5640	5640	40
556	20240801	104600	29063830	5640	5640	5640	5640	0
557	20240801	104500	29063830	5640	5640	5640	5640	0
558	20240801	104400	29063830	5640	5640	5640	5640	0
559	20240801	104300	29063830	5640	5640	5640	5640	0
560	20240801	104200	29063830	5640	5640	5640	5640	0
561	20240801	104100	29063830	5640	5640	5640	5640	0
562	20240801	104000	29063830	5640	5640	5640	5640	89
563	20240801	103900	28561870	5620	5620	5620	5620	0
564	20240801	103800	28561870	5620	5620	5620	5620	0
565	20240801	103700	28561870	5620	5620	5620	5620	0
566	20240801	103600	28561870	5620	5620	5620	5620	0
567	20240801	103500	28561870	5620	5620	5620	5620	0
568	20240801	103400	28561870	5620	5650	5650	5620	464
569	20240801	103300	25950990	5660	5660	5660	5660	0
570	20240801	103200	25950990	5660	5660	5660	5660	0
571	20240801	103100	25950990	5660	5660	5660	5660	0
572	20240801	103000	25950990	5660	5660	5660	5660	0
573	20240801	102900	25950990	5660	5660	5660	5660	0
574	20240801	102800	25950990	5660	5660	5660	5660	0
575	20240801	102700	25950990	5660	5660	5660	5660	0
576	20240801	102600	25950990	5660	5660	5660	5660	0
577	20240801	102500	25950990	5660	5660	5660	5660	0
578	20240801	102400	25950990	5660	5660	5660	5660	0
579	20240801	102300	25950990	5660	5660	5660	5660	0
580	20240801	102200	25950990	5660	5660	5660	5660	0
581	20240801	102100	25950990	5660	5660	5660	5660	0
582	20240801	102000	25950990	5660	5660	5660	5660	0
583	20240801	101900	25950990	5660	5660	5660	5660	0
584	20240801	101800	25950990	5660	5660	5660	5660	0
585	20240801	101700	25950990	5660	5660	5660	5660	0
586	20240801	101600	25950990	5660	5660	5660	5660	0
587	20240801	101500	25950990	5660	5660	5660	5660	0
588	20240801	101400	25950990	5660	5660	5660	5660	0
589	20240801	101300	25950990	5660	5660	5660	5660	0
590	20240801	101200	25950990	5660	5660	5660	5660	0
591	20240801	101100	25950990	5660	5660	5660	5660	0
592	20240801	101000	25950990	5660	5660	5660	5660	0
593	20240801	100900	25950990	5660	5660	5660	5660	0
594	20240801	100800	25950990	5660	5660	5660	5660	1
595	20240801	100700	25945330	5660	5660	5660	5660	0
596	20240801	100600	25945330	5660	5660	5660	5660	0
597	20240801	100500	25945330	5660	5660	5660	5660	0
598	20240801	100400	25945330	5660	5660	5660	5660	1
599	20240801	100300	25939670	5660	5660	5660	5660	0
600	20240801	100200	25939670	5660	5660	5660	5660	2
601	20240801	100100	25928350	5660	5660	5660	5660	0
602	20240801	100000	25928350	5660	5660	5660	5660	0
603	20240801	095900	25928350	5660	5660	5660	5660	0
604	20240801	095800	25928350	5660	5660	5660	5660	0
605	20240801	095700	25928350	5660	5660	5660	5660	2
606	20240801	095600	25917030	5620	5620	5620	5620	0
607	20240801	095500	25917030	5620	5640	5640	5620	500
608	20240801	095400	23103820	5660	5660	5660	5660	0
609	20240801	095300	23103820	5660	5660	5660	5660	0
610	20240801	095200	23103820	5660	5660	5660	5660	0
611	20240801	095100	23103820	5660	5660	5660	5660	0
612	20240801	095000	23103820	5660	5660	5660	5660	0
613	20240801	094900	23103820	5660	5660	5660	5660	0
614	20240801	094800	23103820	5660	5660	5660	5660	0
615	20240801	094700	23103820	5660	5660	5660	5660	2
616	20240801	094600	23092500	5640	5640	5640	5640	0
617	20240801	094500	23092500	5640	5640	5640	5640	26
618	20240801	094400	22945860	5680	5680	5680	5680	0
619	20240801	094300	22945860	5680	5680	5680	5680	0
620	20240801	094200	22945860	5680	5680	5680	5680	0
621	20240801	094100	22945860	5680	5680	5680	5680	0
622	20240801	094000	22945860	5680	5680	5680	5680	0
623	20240801	093900	22945860	5680	5680	5680	5680	0
624	20240801	093800	22945860	5680	5680	5680	5680	0
625	20240801	093700	22945860	5680	5680	5680	5680	0
626	20240801	093600	22945860	5680	5680	5680	5680	0
627	20240801	093500	22945860	5680	5680	5680	5680	700
628	20240801	093400	18969860	5680	5680	5680	5680	0
629	20240801	093300	18969860	5680	5680	5680	5680	0
630	20240801	093200	18969860	5680	5680	5680	5680	700
631	20240801	093100	14993860	5680	5680	5680	5680	0
632	20240801	093000	14993860	5680	5680	5680	5670	6
633	20240801	092900	14959790	5670	5670	5670	5670	0
634	20240801	092800	14959790	5670	5670	5670	5670	0
635	20240801	092700	14959790	5670	5650	5670	5650	53
636	20240801	092600	14659340	5670	5670	5670	5670	358
637	20240801	092500	12629480	5670	5670	5670	5670	20
638	20240801	092400	12516080	5670	5670	5670	5670	0
639	20240801	092300	12516080	5670	5670	5670	5670	0
640	20240801	092200	12516080	5670	5660	5670	5660	562
641	20240801	092100	9330740	5630	5660	5660	5630	149
642	20240801	092000	8491630	5660	5660	5660	5660	0
643	20240801	091900	8491630	5660	5660	5660	5660	98
644	20240801	091800	7936950	5660	5660	5660	5660	0
645	20240801	091700	7936950	5660	5660	5660	5660	0
646	20240801	091600	7936950	5660	5660	5660	5660	88
647	20240801	091500	7438870	5660	5660	5660	5660	0
648	20240801	091400	7438870	5660	5660	5660	5660	5
649	20240801	091300	7410570	5630	5630	5630	5630	0
650	20240801	091200	7410570	5630	5630	5630	5630	0
651	20240801	091100	7410570	5630	5630	5630	5630	0
652	20240801	091000	7410570	5630	5630	5630	5630	0
653	20240801	090900	7410570	5630	5630	5630	5630	0
654	20240801	090800	7410570	5630	5630	5630	5630	0
655	20240801	090700	7410570	5630	5650	5650	5630	400
656	20240801	090600	5158510	5670	5670	5670	5670	0
657	20240801	090500	5158510	5670	5670	5670	5670	0
658	20240801	090400	5158510	5670	5670	5670	5670	1
659	20240801	090300	5152840	5670	5670	5670	5670	1
660	20240801	090200	5147170	5670	5650	5670	5650	901
661	20240801	090100	56500	5650	5650	5650	5650	0
662	20240801	090000	56500	5650	5650	5650	5650	10