KissMeData/014970/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185900	29082710	4065	4065	4065	4065	273
3	20240802	185800	29082710	4065	4065	4065	4065	0
4	20240802	185700	29082710	4065	4065	4065	4065	0
5	20240802	185600	29082710	4065	4065	4065	4065	0
6	20240802	185500	29082710	4065	4065	4065	4065	0
7	20240802	185400	29082710	4065	4065	4065	4065	0
8	20240802	185300	29082710	4065	4065	4065	4065	0
9	20240802	185200	29082710	4065	4065	4065	4065	0
10	20240802	185100	29082710	4065	4065	4065	4065	0
11	20240802	185000	29082710	4065	4065	4065	4065	0
12	20240802	184900	29082710	4065	4065	4065	4065	0
13	20240802	184800	29082710	4065	4065	4065	4065	0
14	20240802	184700	29082710	4065	4065	4065	4065	0
15	20240802	184600	29082710	4065	4065	4065	4065	0
16	20240802	184500	29082710	4065	4065	4065	4065	0
17	20240802	184400	29082710	4065	4065	4065	4065	0
18	20240802	184300	29082710	4065	4065	4065	4065	0
19	20240802	184200	29082710	4065	4065	4065	4065	0
20	20240802	184100	29082710	4065	4065	4065	4065	0
21	20240802	184000	29082710	4065	4065	4065	4065	0
22	20240802	183900	29082710	4065	4065	4065	4065	0
23	20240802	183800	29082710	4065	4065	4065	4065	0
24	20240802	183700	29082710	4065	4065	4065	4065	0
25	20240802	183600	29082710	4065	4065	4065	4065	0
26	20240802	183500	29082710	4065	4065	4065	4065	0
27	20240802	183400	29082710	4065	4065	4065	4065	0
28	20240802	183300	29082710	4065	4065	4065	4065	0
29	20240802	183200	29082710	4065	4065	4065	4065	0
30	20240802	183100	29082710	4065	4065	4065	4065	0
31	20240802	183000	29082710	4065	4065	4065	4065	0
32	20240802	182900	29082710	4065	4065	4065	4065	273
33	20240802	182800	29082710	4065	4065	4065	4065	0
34	20240802	182700	29082710	4065	4065	4065	4065	0
35	20240802	182600	29082710	4065	4065	4065	4065	0
36	20240802	182500	29082710	4065	4065	4065	4065	0
37	20240802	182400	29082710	4065	4065	4065	4065	0
38	20240802	182300	29082710	4065	4065	4065	4065	0
39	20240802	182200	29082710	4065	4065	4065	4065	0
40	20240802	182100	29082710	4065	4065	4065	4065	0
41	20240802	182000	29082710	4065	4065	4065	4065	0
42	20240802	181900	29082710	4065	4065	4065	4065	0
43	20240802	181800	29082710	4065	4065	4065	4065	0
44	20240802	181700	29082710	4065	4065	4065	4065	0
45	20240802	181600	29082710	4065	4065	4065	4065	0
46	20240802	181500	29082710	4065	4065	4065	4065	0
47	20240802	181400	29082710	4065	4065	4065	4065	0
48	20240802	181300	29082710	4065	4065	4065	4065	0
49	20240802	181200	29082710	4065	4065	4065	4065	0
50	20240802	181100	29082710	4065	4065	4065	4065	0
51	20240802	181000	29082710	4065	4065	4065	4065	0
52	20240802	180900	29082710	4065	4065	4065	4065	0
53	20240802	180800	29082710	4065	4065	4065	4065	0
54	20240802	180700	29082710	4065	4065	4065	4065	0
55	20240802	180600	29082710	4065	4065	4065	4065	0
56	20240802	180500	29082710	4065	4065	4065	4065	0
57	20240802	180400	29082710	4065	4065	4065	4065	0
58	20240802	180300	29082710	4065	4065	4065	4065	0
59	20240802	180200	29082710	4065	4065	4065	4065	0
60	20240802	180100	29082710	4065	4065	4065	4065	0
61	20240802	180000	29082710	4065	4065	4065	4065	0
62	20240802	175900	29082710	4065	4065	4065	4065	273
63	20240802	175800	29082710	4065	4065	4065	4065	0
64	20240802	175700	29082710	4065	4065	4065	4065	0
65	20240802	175600	29082710	4065	4065	4065	4065	0
66	20240802	175500	29082710	4065	4065	4065	4065	0
67	20240802	175400	29082710	4065	4065	4065	4065	0
68	20240802	175300	29082710	4065	4065	4065	4065	0
69	20240802	175200	29082710	4065	4065	4065	4065	0
70	20240802	175100	29082710	4065	4065	4065	4065	0
71	20240802	175000	29082710	4065	4065	4065	4065	0
72	20240802	174900	29082710	4065	4065	4065	4065	0
73	20240802	174800	29082710	4065	4065	4065	4065	0
74	20240802	174700	29082710	4065	4065	4065	4065	0
75	20240802	174600	29082710	4065	4065	4065	4065	0
76	20240802	174500	29082710	4065	4065	4065	4065	0
77	20240802	174400	29082710	4065	4065	4065	4065	0
78	20240802	174300	29082710	4065	4065	4065	4065	0
79	20240802	174200	29082710	4065	4065	4065	4065	0
80	20240802	174100	29082710	4065	4065	4065	4065	0
81	20240802	174000	29082710	4065	4065	4065	4065	0
82	20240802	173900	29082710	4065	4065	4065	4065	0
83	20240802	173800	29082710	4065	4065	4065	4065	0
84	20240802	173700	29082710	4065	4065	4065	4065	0
85	20240802	173600	29082710	4065	4065	4065	4065	0
86	20240802	173500	29082710	4065	4065	4065	4065	0
87	20240802	173400	29082710	4065	4065	4065	4065	0
88	20240802	173300	29082710	4065	4065	4065	4065	0
89	20240802	173200	29082710	4065	4065	4065	4065	0
90	20240802	173100	29082710	4065	4065	4065	4065	0
91	20240802	173000	29082710	4065	4065	4065	4065	0
92	20240802	172900	29082710	4065	4065	4065	4065	273
93	20240802	172800	29082710	4065	4065	4065	4065	0
94	20240802	172700	29082710	4065	4065	4065	4065	0
95	20240802	172600	29082710	4065	4065	4065	4065	0
96	20240802	172500	29082710	4065	4065	4065	4065	0
97	20240802	172400	29082710	4065	4065	4065	4065	0
98	20240802	172300	29082710	4065	4065	4065	4065	0
99	20240802	172200	29082710	4065	4065	4065	4065	0
100	20240802	172100	29082710	4065	4065	4065	4065	0
101	20240802	172000	29082710	4065	4065	4065	4065	0
102	20240802	171900	29082710	4065	4065	4065	4065	0
103	20240802	171800	29082710	4065	4065	4065	4065	0
104	20240802	171700	29082710	4065	4065	4065	4065	0
105	20240802	171600	29082710	4065	4065	4065	4065	0
106	20240802	171500	29082710	4065	4065	4065	4065	0
107	20240802	171400	29082710	4065	4065	4065	4065	0
108	20240802	171300	29082710	4065	4065	4065	4065	0
109	20240802	171200	29082710	4065	4065	4065	4065	0
110	20240802	171100	29082710	4065	4065	4065	4065	0
111	20240802	171000	29082710	4065	4065	4065	4065	0
112	20240802	170900	29082710	4065	4065	4065	4065	0
113	20240802	170800	29082710	4065	4065	4065	4065	0
114	20240802	170700	29082710	4065	4065	4065	4065	0
115	20240802	170600	29082710	4065	4065	4065	4065	0
116	20240802	170500	29082710	4065	4065	4065	4065	0
117	20240802	170400	29082710	4065	4065	4065	4065	0
118	20240802	170300	29082710	4065	4065	4065	4065	0
119	20240802	170200	29082710	4065	4065	4065	4065	0
120	20240802	170100	29082710	4065	4065	4065	4065	0
121	20240802	170000	29082710	4065	4065	4065	4065	0
122	20240802	165900	29082710	4065	4065	4065	4065	273
123	20240802	165800	29082710	4065	4065	4065	4065	0
124	20240802	165700	29082710	4065	4065	4065	4065	0
125	20240802	165600	29082710	4065	4065	4065	4065	0
126	20240802	165500	29082710	4065	4065	4065	4065	0
127	20240802	165400	29082710	4065	4065	4065	4065	0
128	20240802	165300	29082710	4065	4065	4065	4065	0
129	20240802	165200	29082710	4065	4065	4065	4065	0
130	20240802	165100	29082710	4065	4065	4065	4065	0
131	20240802	165000	29082710	4065	4065	4065	4065	0
132	20240802	164900	29082710	4065	4065	4065	4065	0
133	20240802	164800	29082710	4065	4065	4065	4065	0
134	20240802	164700	29082710	4065	4065	4065	4065	0
135	20240802	164600	29082710	4065	4065	4065	4065	0
136	20240802	164500	29082710	4065	4065	4065	4065	0
137	20240802	164400	29082710	4065	4065	4065	4065	0
138	20240802	164300	29082710	4065	4065	4065	4065	0
139	20240802	164200	29082710	4065	4065	4065	4065	0
140	20240802	164100	29082710	4065	4065	4065	4065	0
141	20240802	164000	29082710	4065	4065	4065	4065	0
142	20240802	163900	29082710	4065	4065	4065	4065	0
143	20240802	163800	29082710	4065	4065	4065	4065	0
144	20240802	163700	29082710	4065	4065	4065	4065	0
145	20240802	163600	29082710	4065	4065	4065	4065	0
146	20240802	163500	29082710	4065	4065	4065	4065	0
147	20240802	163400	29082710	4065	4065	4065	4065	0
148	20240802	163300	29082710	4065	4065	4065	4065	0
149	20240802	163200	29082710	4065	4065	4065	4065	0
150	20240802	163100	29082710	4065	4065	4065	4065	0
151	20240802	163000	29082710	4065	4065	4065	4065	0
152	20240802	162900	29082710	4065	4065	4065	4065	273
153	20240802	162800	29082710	4065	4065	4065	4065	0
154	20240802	162700	29082710	4065	4065	4065	4065	0
155	20240802	162600	29082710	4065	4065	4065	4065	0
156	20240802	162500	29082710	4065	4065	4065	4065	0
157	20240802	162400	29082710	4065	4065	4065	4065	0
158	20240802	162300	29082710	4065	4065	4065	4065	0
159	20240802	162200	29082710	4065	4065	4065	4065	0
160	20240802	162100	29082710	4065	4065	4065	4065	0
161	20240802	162000	29082710	4065	4065	4065	4065	0
162	20240802	161900	29082710	4065	4065	4065	4065	0
163	20240802	161800	29082710	4065	4065	4065	4065	0
164	20240802	161700	29082710	4065	4065	4065	4065	0
165	20240802	161600	29082710	4065	4065	4065	4065	0
166	20240802	161500	29082710	4065	4065	4065	4065	0
167	20240802	161400	29082710	4065	4065	4065	4065	0
168	20240802	161300	29082710	4065	4065	4065	4065	0
169	20240802	161200	29082710	4065	4065	4065	4065	0
170	20240802	161100	29082710	4065	4065	4065	4065	0
171	20240802	161000	29082710	4065	4065	4065	4065	0
172	20240802	160900	29082710	4065	4065	4065	4065	0
173	20240802	160800	29082710	4065	4065	4065	4065	0
174	20240802	160700	29082710	4065	4065	4065	4065	0
175	20240802	160600	29082710	4065	4065	4065	4065	0
176	20240802	160500	29082710	4065	4065	4065	4065	0
177	20240802	160400	29082710	4065	4065	4065	4065	0
178	20240802	160300	29082710	4065	4065	4065	4065	0
179	20240802	160200	29082710	4065	4065	4065	4065	0
180	20240802	160100	29082710	4065	4065	4065	4065	0
181	20240802	160000	29082710	4065	4065	4065	4065	0
182	20240802	155900	29082710	4065	4065	4065	4065	273
183	20240802	155800	29082710	4065	4065	4065	4065	0
184	20240802	155700	29082710	4065	4065	4065	4065	0
185	20240802	155600	29082710	4065	4065	4065	4065	0
186	20240802	155500	29082710	4065	4065	4065	4065	0
187	20240802	155400	29082710	4065	4065	4065	4065	0
188	20240802	155300	29082710	4065	4065	4065	4065	0
189	20240802	155200	29082710	4065	4065	4065	4065	0
190	20240802	155100	29082710	4065	4065	4065	4065	0
191	20240802	155000	29082710	4065	4065	4065	4065	0
192	20240802	154900	29082710	4065	4065	4065	4065	0
193	20240802	154800	29082710	4065	4065	4065	4065	0
194	20240802	154700	29082710	4065	4065	4065	4065	0
195	20240802	154600	29082710	4065	4065	4065	4065	0
196	20240802	154500	29082710	4065	4065	4065	4065	0
197	20240802	154400	29082710	4065	4065	4065	4065	0
198	20240802	154300	29082710	4065	4065	4065	4065	0
199	20240802	154200	29082710	4065	4065	4065	4065	0
200	20240802	154100	29082710	4065	4065	4065	4065	0
201	20240802	154000	29082710	4065	4065	4065	4065	0
202	20240802	153900	29082710	4065	4065	4065	4065	0
203	20240802	153800	29082710	4065	4065	4065	4065	0
204	20240802	153700	29082710	4065	4065	4065	4065	0
205	20240802	153600	29082710	4065	4065	4065	4065	0
206	20240802	153500	29082710	4065	4065	4065	4065	0
207	20240802	153400	29082710	4065	4065	4065	4065	0
208	20240802	153300	29082710	4065	4065	4065	4065	0
209	20240802	153200	29082710	4065	4065	4065	4065	0
210	20240802	153100	29082710	4065	4065	4065	4065	0
211	20240802	153000	29082710	4065	4065	4065	4065	273
212	20240802	152900	27972965	4035	4035	4035	4035	0
213	20240802	152800	27972965	4035	4035	4035	4035	0
214	20240802	152700	27972965	4035	4035	4035	4035	0
215	20240802	152600	27972965	4035	4035	4035	4035	0
216	20240802	152500	27972965	4035	4035	4035	4035	0
217	20240802	152400	27972965	4035	4035	4035	4035	0
218	20240802	152300	27972965	4035	4035	4035	4035	0
219	20240802	152200	27972965	4035	4035	4035	4035	0
220	20240802	152100	27972965	4035	4035	4035	4035	0
221	20240802	152000	27972965	4035	4035	4035	4035	0
222	20240802	151900	27972965	4035	4055	4055	4035	254
223	20240802	151800	26946995	4055	4055	4055	4055	0
224	20240802	151700	26946995	4055	4055	4055	4055	0
225	20240802	151600	26946995	4055	4055	4055	4055	2
226	20240802	151500	26938885	4055	4055	4055	4055	0
227	20240802	151400	26938885	4055	4055	4055	4055	22
228	20240802	151300	26849675	4055	4055	4055	4055	0
229	20240802	151200	26849675	4055	4055	4055	4055	0
230	20240802	151100	26849675	4055	4055	4055	4055	30
231	20240802	151000	26728025	4055	4055	4055	4055	0
232	20240802	150900	26728025	4055	4045	4055	4045	4
233	20240802	150800	26711830	4035	4035	4035	4035	0
234	20240802	150700	26711830	4035	4035	4035	4035	0
235	20240802	150600	26711830	4035	4035	4035	4035	0
236	20240802	150500	26711830	4035	4050	4050	4035	918
237	20240802	150400	22996160	4050	4050	4050	4050	0
238	20240802	150300	22996160	4050	4050	4050	4050	0
239	20240802	150200	22996160	4050	4050	4050	4050	143
240	20240802	150100	22417010	4050	4050	4050	4050	0
241	20240802	150000	22417010	4050	4050	4050	4050	0
242	20240802	145900	22417010	4050	4050	4050	4050	1000
243	20240802	145800	18367010	4050	4050	4050	4050	700
244	20240802	145700	15532010	4050	4050	4050	4050	0
245	20240802	145600	15532010	4050	4050	4050	4050	1
246	20240802	145500	15527960	4065	4065	4065	4065	0
247	20240802	145400	15527960	4065	4065	4065	4065	2
248	20240802	145300	15519830	4050	4050	4050	4050	0
249	20240802	145200	15519830	4050	4050	4050	4050	0
250	20240802	145100	15519830	4050	4050	4050	4050	0
251	20240802	145000	15519830	4050	4050	4050	4050	0
252	20240802	144900	15519830	4050	4050	4050	4050	0
253	20240802	144800	15519830	4050	4050	4050	4050	500
254	20240802	144700	13494830	4065	4065	4065	4065	0
255	20240802	144600	13494830	4065	4065	4065	4065	0
256	20240802	144500	13494830	4065	4065	4065	4065	0
257	20240802	144400	13494830	4065	4065	4065	4065	0
258	20240802	144300	13494830	4065	4065	4065	4065	0
259	20240802	144200	13494830	4065	4065	4065	4065	0
260	20240802	144100	13494830	4065	4065	4065	4065	0
261	20240802	144000	13494830	4065	4065	4065	4065	0
262	20240802	143900	13494830	4065	4065	4065	4065	0
263	20240802	143800	13494830	4065	4065	4065	4065	0
264	20240802	143700	13494830	4065	4065	4065	4065	0
265	20240802	143600	13494830	4065	4065	4065	4065	0
266	20240802	143500	13494830	4065	4065	4065	4065	0
267	20240802	143400	13494830	4065	4065	4065	4065	0
268	20240802	143300	13494830	4065	4065	4065	4065	0
269	20240802	143200	13494830	4065	4065	4065	4065	0
270	20240802	143100	13494830	4065	4065	4065	4065	0
271	20240802	143000	13494830	4065	4065	4065	4065	0
272	20240802	142900	13494830	4065	4065	4065	4065	0
273	20240802	142800	13494830	4065	4065	4065	4065	0
274	20240802	142700	13494830	4065	4065	4065	4065	0
275	20240802	142600	13494830	4065	4065	4065	4065	0
276	20240802	142500	13494830	4065	4065	4065	4065	0
277	20240802	142400	13494830	4065	4065	4065	4065	1
278	20240802	142300	13490765	4065	4055	4065	4055	50
279	20240802	142200	13287925	4055	4055	4055	4055	95
280	20240802	142100	12902700	4065	4065	4065	4065	0
281	20240802	142000	12902700	4065	4065	4065	4065	9
282	20240802	141900	12866115	4065	4065	4065	4065	0
283	20240802	141800	12866115	4065	4065	4065	4065	0
284	20240802	141700	12866115	4065	4065	4065	4065	0
285	20240802	141600	12866115	4065	4065	4065	4065	0
286	20240802	141500	12866115	4065	4065	4065	4065	0
287	20240802	141400	12866115	4065	4065	4065	4065	0
288	20240802	141300	12866115	4065	4065	4065	4065	0
289	20240802	141200	12866115	4065	4065	4065	4065	0
290	20240802	141100	12866115	4065	4065	4065	4065	0
291	20240802	141000	12866115	4065	4065	4065	4065	0
292	20240802	140900	12866115	4065	4065	4065	4065	150
293	20240802	140800	12256365	4055	4055	4055	4055	0
294	20240802	140700	12256365	4055	4055	4055	4055	0
295	20240802	140600	12256365	4055	4055	4055	4055	0
296	20240802	140500	12256365	4055	4055	4055	4055	100
297	20240802	140400	11850865	4065	4065	4065	4065	0
298	20240802	140300	11850865	4065	4060	4065	4060	5
299	20240802	140200	11830555	4055	4055	4055	4055	0
300	20240802	140100	11830555	4055	4055	4055	4055	0
301	20240802	140000	11830555	4055	4055	4055	4055	0
302	20240802	135900	11830555	4055	4055	4055	4055	0
303	20240802	135800	11830555	4055	4055	4055	4055	1
304	20240802	135700	11826500	4060	4060	4060	4060	0
305	20240802	135600	11826500	4060	4060	4060	4060	0
306	20240802	135500	11826500	4060	4060	4060	4060	0
307	20240802	135400	11826500	4060	4060	4060	4060	0
308	20240802	135300	11826500	4060	4060	4060	4060	0
309	20240802	135200	11826500	4060	4060	4060	4060	0
310	20240802	135100	11826500	4060	4060	4060	4060	0
311	20240802	135000	11826500	4060	4060	4060	4060	0
312	20240802	134900	11826500	4060	4060	4060	4060	0
313	20240802	134800	11826500	4060	4060	4060	4060	0
314	20240802	134700	11826500	4060	4060	4060	4060	0
315	20240802	134600	11826500	4060	4060	4060	4060	0
316	20240802	134500	11826500	4060	4060	4060	4060	0
317	20240802	134400	11826500	4060	4060	4060	4060	0
318	20240802	134300	11826500	4060	4060	4060	4060	0
319	20240802	134200	11826500	4060	4060	4060	4060	0
320	20240802	134100	11826500	4060	4060	4060	4060	0
321	20240802	134000	11826500	4060	4060	4060	4060	0
322	20240802	133900	11826500	4060	4060	4060	4060	0
323	20240802	133800	11826500	4060	4060	4060	4060	0
324	20240802	133700	11826500	4060	4060	4060	4060	0
325	20240802	133600	11826500	4060	4060	4060	4060	0
326	20240802	133500	11826500	4060	4060	4060	4060	0
327	20240802	133400	11826500	4060	4060	4060	4060	0
328	20240802	133300	11826500	4060	4060	4060	4060	0
329	20240802	133200	11826500	4060	4060	4060	4060	0
330	20240802	133100	11826500	4060	4060	4060	4060	0
331	20240802	133000	11826500	4060	4060	4060	4060	0
332	20240802	132900	11826500	4060	4060	4060	4060	0
333	20240802	132800	11826500	4060	4060	4060	4060	0
334	20240802	132700	11826500	4060	4060	4060	4060	0
335	20240802	132600	11826500	4060	4060	4060	4060	0
336	20240802	132500	11826500	4060	4060	4060	4060	0
337	20240802	132400	11826500	4060	4060	4060	4060	0
338	20240802	132300	11826500	4060	4060	4060	4060	0
339	20240802	132200	11826500	4060	4060	4060	4060	0
340	20240802	132100	11826500	4060	4060	4060	4060	0
341	20240802	132000	11826500	4060	4060	4060	4060	0
342	20240802	131900	11826500	4060	4060	4060	4060	0
343	20240802	131800	11826500	4060	4060	4060	4060	0
344	20240802	131700	11826500	4060	4060	4060	4060	0
345	20240802	131600	11826500	4060	4060	4060	4060	0
346	20240802	131500	11826500	4060	4060	4060	4060	0
347	20240802	131400	11826500	4060	4060	4060	4060	125
348	20240802	131300	11319000	4060	4060	4060	4060	5
349	20240802	131200	11298700	4060	4060	4060	4060	0
350	20240802	131100	11298700	4060	4060	4060	4060	0
351	20240802	131000	11298700	4060	4060	4060	4060	0
352	20240802	130900	11298700	4060	4060	4060	4060	0
353	20240802	130800	11298700	4060	4060	4060	4060	0
354	20240802	130700	11298700	4060	4060	4060	4060	0
355	20240802	130600	11298700	4060	4060	4060	4060	0
356	20240802	130500	11298700	4060	4060	4060	4060	0
357	20240802	130400	11298700	4060	4060	4060	4060	0
358	20240802	130300	11298700	4060	4060	4060	4060	0
359	20240802	130200	11298700	4060	4060	4060	4060	0
360	20240802	130100	11298700	4060	4060	4060	4060	0
361	20240802	130000	11298700	4060	4060	4060	4060	0
362	20240802	125900	11298700	4060	4060	4060	4060	0
363	20240802	125800	11298700	4060	4060	4060	4060	0
364	20240802	125700	11298700	4060	4060	4060	4060	0
365	20240802	125600	11298700	4060	4060	4060	4060	0
366	20240802	125500	11298700	4060	4060	4060	4060	0
367	20240802	125400	11298700	4060	4060	4060	4060	0
368	20240802	125300	11298700	4060	4060	4060	4060	0
369	20240802	125200	11298700	4060	4060	4060	4060	0
370	20240802	125100	11298700	4060	4060	4060	4060	1
371	20240802	125000	11294640	4070	4070	4070	4070	0
372	20240802	124900	11294640	4070	4070	4070	4070	0
373	20240802	124800	11294640	4070	4070	4070	4070	0
374	20240802	124700	11294640	4070	4070	4070	4070	0
375	20240802	124600	11294640	4070	4070	4070	4070	0
376	20240802	124500	11294640	4070	4070	4070	4070	0
377	20240802	124400	11294640	4070	4070	4070	4070	0
378	20240802	124300	11294640	4070	4070	4070	4070	0
379	20240802	124200	11294640	4070	4070	4070	4070	0
380	20240802	124100	11294640	4070	4070	4070	4070	0
381	20240802	124000	11294640	4070	4070	4070	4070	0
382	20240802	123900	11294640	4070	4070	4070	4070	0
383	20240802	123800	11294640	4070	4070	4070	4070	0
384	20240802	123700	11294640	4070	4070	4070	4070	0
385	20240802	123600	11294640	4070	4065	4070	4065	37
386	20240802	123500	11144230	4070	4060	4070	4060	45
387	20240802	123400	10961500	4060	4060	4060	4060	0
388	20240802	123300	10961500	4060	4060	4060	4060	0
389	20240802	123200	10961500	4060	4060	4060	4060	0
390	20240802	123100	10961500	4060	4060	4060	4060	633
391	20240802	123000	8391520	4060	4060	4060	4060	0
392	20240802	122900	8391520	4060	4060	4060	4060	0
393	20240802	122800	8391520	4060	4060	4060	4060	0
394	20240802	122700	8391520	4060	4060	4060	4060	0
395	20240802	122600	8391520	4060	4060	4060	4060	0
396	20240802	122500	8391520	4060	4060	4060	4060	0
397	20240802	122400	8391520	4060	4060	4060	4060	0
398	20240802	122300	8391520	4060	4060	4060	4060	0
399	20240802	122200	8391520	4060	4060	4060	4060	0
400	20240802	122100	8391520	4060	4060	4060	4060	0
401	20240802	122000	8391520	4060	4060	4060	4060	0
402	20240802	121900	8391520	4060	4060	4060	4060	0
403	20240802	121800	8391520	4060	4060	4060	4060	0
404	20240802	121700	8391520	4060	4060	4060	4060	0
405	20240802	121600	8391520	4060	4060	4060	4060	0
406	20240802	121500	8391520	4060	4060	4060	4060	0
407	20240802	121400	8391520	4060	4060	4060	4060	3
408	20240802	121300	8379340	4060	4060	4060	4060	0
409	20240802	121200	8379340	4060	4060	4060	4060	0
410	20240802	121100	8379340	4060	4060	4060	4060	0
411	20240802	121000	8379340	4060	4060	4060	4060	0
412	20240802	120900	8379340	4060	4060	4060	4060	0
413	20240802	120800	8379340	4060	4060	4060	4060	0
414	20240802	120700	8379340	4060	4060	4060	4060	440
415	20240802	120600	6592940	4060	4060	4060	4060	0
416	20240802	120500	6592940	4060	4060	4060	4060	66
417	20240802	120400	6324980	4060	4060	4060	4060	0
418	20240802	120300	6324980	4060	4060	4060	4060	0
419	20240802	120200	6324980	4060	4060	4060	4060	0
420	20240802	120100	6324980	4060	4060	4060	4060	0
421	20240802	120000	6324980	4060	4060	4060	4060	0
422	20240802	115900	6324980	4060	4060	4060	4060	0
423	20240802	115800	6324980	4060	4060	4060	4060	0
424	20240802	115700	6324980	4060	4060	4060	4060	12
425	20240802	115600	6276260	4060	4060	4060	4060	0
426	20240802	115500	6276260	4060	4060	4060	4060	0
427	20240802	115400	6276260	4060	4060	4060	4060	0
428	20240802	115300	6276260	4060	4060	4060	4060	0
429	20240802	115200	6276260	4060	4060	4060	4060	0
430	20240802	115100	6276260	4060	4060	4060	4060	0
431	20240802	115000	6276260	4060	4060	4060	4060	0
432	20240802	114900	6276260	4060	4060	4060	4060	0
433	20240802	114800	6276260	4060	4060	4060	4060	300
434	20240802	114700	5058260	4070	4070	4070	4070	0
435	20240802	114600	5058260	4070	4070	4070	4070	0
436	20240802	114500	5058260	4070	4070	4070	4070	0
437	20240802	114400	5058260	4070	4070	4070	4070	0
438	20240802	114300	5058260	4070	4070	4070	4070	0
439	20240802	114200	5058260	4070	4070	4070	4070	0
440	20240802	114100	5058260	4070	4070	4070	4070	0
441	20240802	114000	5058260	4070	4070	4070	4070	0
442	20240802	113900	5058260	4070	4070	4070	4070	0
443	20240802	113800	5058260	4070	4070	4070	4070	0
444	20240802	113700	5058260	4070	4070	4070	4070	0
445	20240802	113600	5058260	4070	4070	4070	4070	0
446	20240802	113500	5058260	4070	4070	4070	4070	0
447	20240802	113400	5058260	4070	4070	4070	4070	0
448	20240802	113300	5058260	4070	4070	4070	4070	0
449	20240802	113200	5058260	4070	4070	4070	4070	0
450	20240802	113100	5058260	4070	4070	4070	4070	0
451	20240802	113000	5058260	4070	4070	4070	4070	0
452	20240802	112900	5058260	4070	4070	4070	4070	0
453	20240802	112800	5058260	4070	4070	4070	4070	0
454	20240802	112700	5058260	4070	4070	4070	4070	0
455	20240802	112600	5058260	4070	4070	4070	4070	0
456	20240802	112500	5058260	4070	4070	4070	4070	0
457	20240802	112400	5058260	4070	4070	4070	4070	0
458	20240802	112300	5058260	4070	4070	4070	4070	0
459	20240802	112200	5058260	4070	4070	4070	4070	0
460	20240802	112100	5058260	4070	4070	4070	4070	0
461	20240802	112000	5058260	4070	4070	4070	4070	0
462	20240802	111900	5058260	4070	4070	4070	4070	0
463	20240802	111800	5058260	4070	4070	4070	4070	0
464	20240802	111700	5058260	4070	4070	4070	4070	3
465	20240802	111600	5046050	4070	4070	4070	4070	0
466	20240802	111500	5046050	4070	4070	4070	4070	0
467	20240802	111400	5046050	4070	4070	4070	4070	0
468	20240802	111300	5046050	4070	4070	4070	4070	0
469	20240802	111200	5046050	4070	4070	4070	4070	0
470	20240802	111100	5046050	4070	4070	4070	4070	0
471	20240802	111000	5046050	4070	4070	4070	4070	0
472	20240802	110900	5046050	4070	4070	4070	4070	0
473	20240802	110800	5046050	4070	4070	4070	4070	0
474	20240802	110700	5046050	4070	4070	4070	4070	0
475	20240802	110600	5046050	4070	4070	4070	4070	0
476	20240802	110500	5046050	4070	4070	4070	4070	0
477	20240802	110400	5046050	4070	4070	4070	4070	1
478	20240802	110300	5041980	4070	4070	4070	4070	0
479	20240802	110200	5041980	4070	4070	4070	4070	0
480	20240802	110100	5041980	4070	4070	4070	4070	0
481	20240802	110000	5041980	4070	4070	4070	4070	0
482	20240802	105900	5041980	4070	4070	4070	4070	0
483	20240802	105800	5041980	4070	4070	4070	4070	0
484	20240802	105700	5041980	4070	4070	4070	4070	0
485	20240802	105600	5041980	4070	4070	4070	4070	0
486	20240802	105500	5041980	4070	4070	4070	4070	0
487	20240802	105400	5041980	4070	4070	4070	4070	0
488	20240802	105300	5041980	4070	4070	4070	4070	0
489	20240802	105200	5041980	4070	4070	4070	4070	0
490	20240802	105100	5041980	4070	4070	4070	4070	10
491	20240802	105000	5001280	4070	4070	4070	4070	0
492	20240802	104900	5001280	4070	4070	4070	4070	0
493	20240802	104800	5001280	4070	4070	4070	4070	0
494	20240802	104700	5001280	4070	4070	4070	4070	0
495	20240802	104600	5001280	4070	4070	4070	4070	0
496	20240802	104500	5001280	4070	4070	4070	4070	0
497	20240802	104400	5001280	4070	4070	4070	4070	0
498	20240802	104300	5001280	4070	4070	4070	4070	0
499	20240802	104200	5001280	4070	4070	4070	4070	40
500	20240802	104100	4838480	4060	4060	4060	4060	0
501	20240802	104000	4838480	4060	4060	4060	4060	0
502	20240802	103900	4838480	4060	4060	4060	4060	0
503	20240802	103800	4838480	4060	4060	4060	4060	0
504	20240802	103700	4838480	4060	4060	4060	4060	0
505	20240802	103600	4838480	4060	4065	4065	4060	6
506	20240802	103500	4814115	4070	4070	4070	4070	0
507	20240802	103400	4814115	4070	4070	4070	4070	0
508	20240802	103300	4814115	4070	4070	4070	4070	0
509	20240802	103200	4814115	4070	4070	4070	4070	0
510	20240802	103100	4814115	4070	4070	4070	4070	0
511	20240802	103000	4814115	4070	4070	4070	4070	0
512	20240802	102900	4814115	4070	4070	4070	4070	0
513	20240802	102800	4814115	4070	4070	4070	4070	0
514	20240802	102700	4814115	4070	4070	4070	4070	0
515	20240802	102600	4814115	4070	4070	4070	4070	0
516	20240802	102500	4814115	4070	4070	4070	4070	0
517	20240802	102400	4814115	4070	4070	4070	4070	0
518	20240802	102300	4814115	4070	4070	4070	4070	0
519	20240802	102200	4814115	4070	4070	4070	4070	0
520	20240802	102100	4814115	4070	4070	4070	4070	0
521	20240802	102000	4814115	4070	4070	4070	4070	0
522	20240802	101900	4814115	4070	4070	4070	4070	0
523	20240802	101800	4814115	4070	4070	4070	4070	0
524	20240802	101700	4814115	4070	4070	4070	4070	0
525	20240802	101600	4814115	4070	4070	4070	4070	1
526	20240802	101500	4810045	4070	4070	4070	4070	0
527	20240802	101400	4810045	4070	4070	4070	4070	0
528	20240802	101300	4810045	4070	4070	4070	4070	0
529	20240802	101200	4810045	4070	4070	4070	4070	0
530	20240802	101100	4810045	4070	4070	4070	4070	0
531	20240802	101000	4810045	4070	4070	4070	4070	0
532	20240802	100900	4810045	4070	4070	4070	4070	0
533	20240802	100800	4810045	4070	4070	4070	4070	0
534	20240802	100700	4810045	4070	4070	4070	4070	0
535	20240802	100600	4810045	4070	4070	4070	4070	0
536	20240802	100500	4810045	4070	4070	4070	4070	0
537	20240802	100400	4810045	4070	4070	4070	4070	0
538	20240802	100300	4810045	4070	4070	4070	4070	0
539	20240802	100200	4810045	4070	4070	4070	4070	0
540	20240802	100100	4810045	4070	4070	4070	4070	0
541	20240802	100000	4810045	4070	4070	4070	4070	0
542	20240802	095900	4810045	4070	4070	4070	4070	0
543	20240802	095800	4810045	4070	4070	4070	4070	0
544	20240802	095700	4810045	4070	4070	4070	4070	0
545	20240802	095600	4810045	4070	4070	4070	4070	0
546	20240802	095500	4810045	4070	4070	4070	4070	0
547	20240802	095400	4810045	4070	4070	4070	4070	0
548	20240802	095300	4810045	4070	4070	4070	4070	0
549	20240802	095200	4810045	4070	4070	4070	4070	5
550	20240802	095100	4789695	4070	4070	4070	4070	0
551	20240802	095000	4789695	4070	4070	4070	4070	0
552	20240802	094900	4789695	4070	4070	4070	4070	0
553	20240802	094800	4789695	4070	4070	4070	4070	0
554	20240802	094700	4789695	4070	4070	4070	4070	0
555	20240802	094600	4789695	4070	4070	4070	4070	0
556	20240802	094500	4789695	4070	4070	4070	4070	0
557	20240802	094400	4789695	4070	4070	4070	4070	0
558	20240802	094300	4789695	4070	4070	4070	4070	0
559	20240802	094200	4789695	4070	4070	4070	4070	0
560	20240802	094100	4789695	4070	4070	4070	4070	0
561	20240802	094000	4789695	4070	4065	4070	4065	32
562	20240802	093900	4659560	4070	4065	4070	4065	66
563	20240802	093800	4391255	4050	4050	4050	4050	0
564	20240802	093700	4391255	4050	4055	4055	4050	295
565	20240802	093600	3195980	4055	4055	4055	4055	0
566	20240802	093500	3195980	4055	4055	4055	4055	0
567	20240802	093400	3195980	4055	4055	4055	4055	0
568	20240802	093300	3195980	4055	4055	4055	4055	0
569	20240802	093200	3195980	4055	4055	4055	4055	21
570	20240802	093100	3110825	4050	4050	4050	4050	0
571	20240802	093000	3110825	4050	4050	4050	4050	45
572	20240802	092900	2928575	4050	4050	4050	4050	8
573	20240802	092800	2896175	4035	4035	4035	4035	0
574	20240802	092700	2896175	4035	4035	4035	4035	0
575	20240802	092600	2896175	4035	4035	4035	4035	0
576	20240802	092500	2896175	4035	4045	4045	4035	271
577	20240802	092400	1801660	4055	4055	4055	4055	287
578	20240802	092300	637875	4055	4055	4055	4055	0
579	20240802	092200	637875	4055	4055	4055	4055	0
580	20240802	092100	637875	4055	4055	4055	4055	0
581	20240802	092000	637875	4055	4055	4055	4055	0
582	20240802	091900	637875	4055	4055	4055	4055	0
583	20240802	091800	637875	4055	4055	4055	4055	0
584	20240802	091700	637875	4055	4055	4055	4055	0
585	20240802	091600	637875	4055	4065	4065	4055	46
586	20240802	091500	451285	4085	4085	4085	4085	0
587	20240802	091400	451285	4085	4085	4085	4085	2
588	20240802	091300	443115	4090	4090	4090	4090	0
589	20240802	091200	443115	4090	4090	4090	4090	0
590	20240802	091100	443115	4090	4090	4090	4090	0
591	20240802	091000	443115	4090	4090	4090	4090	0
592	20240802	090900	443115	4090	4090	4090	4090	0
593	20240802	090800	443115	4090	4095	4095	4090	33
594	20240802	090700	308130	4090	4090	4090	4090	0
595	20240802	090600	308130	4090	4090	4090	4090	0
596	20240802	090500	308130	4090	4090	4090	4090	0
597	20240802	090400	308130	4090	4090	4090	4090	0
598	20240802	090300	308130	4090	4090	4090	4090	0
599	20240802	090200	308130	4090	4090	4090	4090	1
600	20240802	090100	304040	4090	4090	4090	4090	0
601	20240802	090000	304040	4090	4110	4110	4090	74