KissMeData/010770/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	185400	150993820	2900	2900	2900	2900	4902
3	20240801	185300	150993820	2900	2900	2900	2900	0
4	20240801	185200	150993820	2900	2900	2900	2900	0
5	20240801	185100	150993820	2900	2900	2900	2900	0
6	20240801	185000	150993820	2900	2900	2900	2900	0
7	20240801	184900	150993820	2900	2900	2900	2900	0
8	20240801	184800	150993820	2900	2900	2900	2900	0
9	20240801	184700	150993820	2900	2900	2900	2900	0
10	20240801	184600	150993820	2900	2900	2900	2900	0
11	20240801	184500	150993820	2900	2900	2900	2900	0
12	20240801	184400	150993820	2900	2900	2900	2900	0
13	20240801	184300	150993820	2900	2900	2900	2900	0
14	20240801	184200	150993820	2900	2900	2900	2900	0
15	20240801	184100	150993820	2900	2900	2900	2900	0
16	20240801	184000	150993820	2900	2900	2900	2900	0
17	20240801	183900	150993820	2900	2900	2900	2900	0
18	20240801	183800	150993820	2900	2900	2900	2900	0
19	20240801	183700	150993820	2900	2900	2900	2900	0
20	20240801	183600	150993820	2900	2900	2900	2900	0
21	20240801	183500	150993820	2900	2900	2900	2900	0
22	20240801	183400	150993820	2900	2900	2900	2900	0
23	20240801	183300	150993820	2900	2900	2900	2900	0
24	20240801	183200	150993820	2900	2900	2900	2900	0
25	20240801	183100	150993820	2900	2900	2900	2900	0
26	20240801	183000	150993820	2900	2900	2900	2900	0
27	20240801	182900	150993820	2900	2900	2900	2900	0
28	20240801	182800	150993820	2900	2900	2900	2900	0
29	20240801	182700	150993820	2900	2900	2900	2900	0
30	20240801	182600	150993820	2900	2900	2900	2900	0
31	20240801	182500	150993820	2900	2900	2900	2900	0
32	20240801	182400	150993820	2900	2900	2900	2900	4902
33	20240801	182300	150993820	2900	2900	2900	2900	0
34	20240801	182200	150993820	2900	2900	2900	2900	0
35	20240801	182100	150993820	2900	2900	2900	2900	0
36	20240801	182000	150993820	2900	2900	2900	2900	0
37	20240801	181900	150993820	2900	2900	2900	2900	0
38	20240801	181800	150993820	2900	2900	2900	2900	0
39	20240801	181700	150993820	2900	2900	2900	2900	0
40	20240801	181600	150993820	2900	2900	2900	2900	0
41	20240801	181500	150993820	2900	2900	2900	2900	0
42	20240801	181400	150993820	2900	2900	2900	2900	0
43	20240801	181300	150993820	2900	2900	2900	2900	0
44	20240801	181200	150993820	2900	2900	2900	2900	0
45	20240801	181100	150993820	2900	2900	2900	2900	0
46	20240801	181000	150993820	2900	2900	2900	2900	0
47	20240801	180900	150993820	2900	2900	2900	2900	0
48	20240801	180800	150993820	2900	2900	2900	2900	0
49	20240801	180700	150993820	2900	2900	2900	2900	0
50	20240801	180600	150993820	2900	2900	2900	2900	0
51	20240801	180500	150993820	2900	2900	2900	2900	0
52	20240801	180400	150993820	2900	2900	2900	2900	0
53	20240801	180300	150993820	2900	2900	2900	2900	0
54	20240801	180200	150993820	2900	2900	2900	2900	0
55	20240801	180100	150993820	2900	2900	2900	2900	0
56	20240801	180000	150993820	2900	2900	2900	2900	0
57	20240801	175900	150993820	2900	2900	2900	2900	0
58	20240801	175800	150993820	2900	2900	2900	2900	0
59	20240801	175700	150993820	2900	2900	2900	2900	0
60	20240801	175600	150993820	2900	2900	2900	2900	0
61	20240801	175500	150993820	2900	2900	2900	2900	0
62	20240801	175400	150993820	2900	2900	2900	2900	4902
63	20240801	175300	150993820	2900	2900	2900	2900	0
64	20240801	175200	150993820	2900	2900	2900	2900	0
65	20240801	175100	150993820	2900	2900	2900	2900	0
66	20240801	175000	150993820	2900	2900	2900	2900	0
67	20240801	174900	150993820	2900	2900	2900	2900	0
68	20240801	174800	150993820	2900	2900	2900	2900	0
69	20240801	174700	150993820	2900	2900	2900	2900	0
70	20240801	174600	150993820	2900	2900	2900	2900	0
71	20240801	174500	150993820	2900	2900	2900	2900	0
72	20240801	174400	150993820	2900	2900	2900	2900	0
73	20240801	174300	150993820	2900	2900	2900	2900	0
74	20240801	174200	150993820	2900	2900	2900	2900	0
75	20240801	174100	150993820	2900	2900	2900	2900	0
76	20240801	174000	150993820	2900	2900	2900	2900	0
77	20240801	173900	150993820	2900	2900	2900	2900	0
78	20240801	173800	150993820	2900	2900	2900	2900	0
79	20240801	173700	150993820	2900	2900	2900	2900	0
80	20240801	173600	150993820	2900	2900	2900	2900	0
81	20240801	173500	150993820	2900	2900	2900	2900	0
82	20240801	173400	150993820	2900	2900	2900	2900	0
83	20240801	173300	150993820	2900	2900	2900	2900	0
84	20240801	173200	150993820	2900	2900	2900	2900	0
85	20240801	173100	150993820	2900	2900	2900	2900	0
86	20240801	173000	150993820	2900	2900	2900	2900	0
87	20240801	172900	150993820	2900	2900	2900	2900	0
88	20240801	172800	150993820	2900	2900	2900	2900	0
89	20240801	172700	150993820	2900	2900	2900	2900	0
90	20240801	172600	150993820	2900	2900	2900	2900	0
91	20240801	172500	150993820	2900	2900	2900	2900	0
92	20240801	172400	150993820	2900	2900	2900	2900	4902
93	20240801	172300	150993820	2900	2900	2900	2900	0
94	20240801	172200	150993820	2900	2900	2900	2900	0
95	20240801	172100	150993820	2900	2900	2900	2900	0
96	20240801	172000	150993820	2900	2900	2900	2900	0
97	20240801	171900	150993820	2900	2900	2900	2900	0
98	20240801	171800	150993820	2900	2900	2900	2900	0
99	20240801	171700	150993820	2900	2900	2900	2900	0
100	20240801	171600	150993820	2900	2900	2900	2900	0
101	20240801	171500	150993820	2900	2900	2900	2900	0
102	20240801	171400	150993820	2900	2900	2900	2900	0
103	20240801	171300	150993820	2900	2900	2900	2900	0
104	20240801	171200	150993820	2900	2900	2900	2900	0
105	20240801	171100	150993820	2900	2900	2900	2900	0
106	20240801	171000	150993820	2900	2900	2900	2900	0
107	20240801	170900	150993820	2900	2900	2900	2900	0
108	20240801	170800	150993820	2900	2900	2900	2900	0
109	20240801	170700	150993820	2900	2900	2900	2900	0
110	20240801	170600	150993820	2900	2900	2900	2900	0
111	20240801	170500	150993820	2900	2900	2900	2900	0
112	20240801	170400	150993820	2900	2900	2900	2900	0
113	20240801	170300	150993820	2900	2900	2900	2900	0
114	20240801	170200	150993820	2900	2900	2900	2900	0
115	20240801	170100	150993820	2900	2900	2900	2900	0
116	20240801	170000	150993820	2900	2900	2900	2900	0
117	20240801	165900	150993820	2900	2900	2900	2900	0
118	20240801	165800	150993820	2900	2900	2900	2900	0
119	20240801	165700	150993820	2900	2900	2900	2900	0
120	20240801	165600	150993820	2900	2900	2900	2900	0
121	20240801	165500	150993820	2900	2900	2900	2900	0
122	20240801	165400	150993820	2900	2900	2900	2900	4902
123	20240801	165300	150993820	2900	2900	2900	2900	0
124	20240801	165200	150993820	2900	2900	2900	2900	0
125	20240801	165100	150993820	2900	2900	2900	2900	0
126	20240801	165000	150993820	2900	2900	2900	2900	0
127	20240801	164900	150993820	2900	2900	2900	2900	0
128	20240801	164800	150993820	2900	2900	2900	2900	0
129	20240801	164700	150993820	2900	2900	2900	2900	0
130	20240801	164600	150993820	2900	2900	2900	2900	0
131	20240801	164500	150993820	2900	2900	2900	2900	0
132	20240801	164400	150993820	2900	2900	2900	2900	0
133	20240801	164300	150993820	2900	2900	2900	2900	0
134	20240801	164200	150993820	2900	2900	2900	2900	0
135	20240801	164100	150993820	2900	2900	2900	2900	0
136	20240801	164000	150993820	2900	2900	2900	2900	0
137	20240801	163900	150993820	2900	2900	2900	2900	0
138	20240801	163800	150993820	2900	2900	2900	2900	0
139	20240801	163700	150993820	2900	2900	2900	2900	0
140	20240801	163600	150993820	2900	2900	2900	2900	0
141	20240801	163500	150993820	2900	2900	2900	2900	0
142	20240801	163400	150993820	2900	2900	2900	2900	0
143	20240801	163300	150993820	2900	2900	2900	2900	0
144	20240801	163200	150993820	2900	2900	2900	2900	0
145	20240801	163100	150993820	2900	2900	2900	2900	0
146	20240801	163000	150993820	2900	2900	2900	2900	0
147	20240801	162900	150993820	2900	2900	2900	2900	0
148	20240801	162800	150993820	2900	2900	2900	2900	0
149	20240801	162700	150993820	2900	2900	2900	2900	0
150	20240801	162600	150993820	2900	2900	2900	2900	0
151	20240801	162500	150993820	2900	2900	2900	2900	0
152	20240801	162400	150993820	2900	2900	2900	2900	4902
153	20240801	162300	150993820	2900	2900	2900	2900	0
154	20240801	162200	150993820	2900	2900	2900	2900	0
155	20240801	162100	150993820	2900	2900	2900	2900	0
156	20240801	162000	150993820	2900	2900	2900	2900	0
157	20240801	161900	150993820	2900	2900	2900	2900	0
158	20240801	161800	150993820	2900	2900	2900	2900	0
159	20240801	161700	150993820	2900	2900	2900	2900	0
160	20240801	161600	150993820	2900	2900	2900	2900	0
161	20240801	161500	150993820	2900	2900	2900	2900	0
162	20240801	161400	150993820	2900	2900	2900	2900	0
163	20240801	161300	150993820	2900	2900	2900	2900	0
164	20240801	161200	150993820	2900	2900	2900	2900	0
165	20240801	161100	150993820	2900	2900	2900	2900	0
166	20240801	161000	150993820	2900	2900	2900	2900	0
167	20240801	160900	150993820	2900	2900	2900	2900	0
168	20240801	160800	150993820	2900	2900	2900	2900	0
169	20240801	160700	150993820	2900	2900	2900	2900	0
170	20240801	160600	150993820	2900	2900	2900	2900	0
171	20240801	160500	150993820	2900	2900	2900	2900	0
172	20240801	160400	150993820	2900	2900	2900	2900	0
173	20240801	160300	150993820	2900	2900	2900	2900	0
174	20240801	160200	150993820	2900	2900	2900	2900	0
175	20240801	160100	150993820	2900	2900	2900	2900	0
176	20240801	160000	150993820	2900	2900	2900	2900	0
177	20240801	155900	150993820	2900	2900	2900	2900	0
178	20240801	155800	150993820	2900	2900	2900	2900	0
179	20240801	155700	150993820	2900	2900	2900	2900	0
180	20240801	155600	150993820	2900	2900	2900	2900	0
181	20240801	155500	150993820	2900	2900	2900	2900	0
182	20240801	155400	150993820	2900	2900	2900	2900	4902
183	20240801	155300	150993820	2900	2900	2900	2900	0
184	20240801	155200	150993820	2900	2900	2900	2900	0
185	20240801	155100	150993820	2900	2900	2900	2900	0
186	20240801	155000	150993820	2900	2900	2900	2900	0
187	20240801	154900	150993820	2900	2900	2900	2900	0
188	20240801	154800	150993820	2900	2900	2900	2900	0
189	20240801	154700	150993820	2900	2900	2900	2900	0
190	20240801	154600	150993820	2900	2900	2900	2900	0
191	20240801	154500	150993820	2900	2900	2900	2900	0
192	20240801	154400	150993820	2900	2900	2900	2900	0
193	20240801	154300	150993820	2900	2900	2900	2900	0
194	20240801	154200	150993820	2900	2900	2900	2900	0
195	20240801	154100	150993820	2900	2900	2900	2900	0
196	20240801	154000	150993820	2900	2900	2900	2900	0
197	20240801	153900	150993820	2900	2900	2900	2900	0
198	20240801	153800	150993820	2900	2900	2900	2900	0
199	20240801	153700	150993820	2900	2900	2900	2900	0
200	20240801	153600	150993820	2900	2900	2900	2900	0
201	20240801	153500	150993820	2900	2900	2900	2900	0
202	20240801	153400	150993820	2900	2900	2900	2900	0
203	20240801	153300	150993820	2900	2900	2900	2900	0
204	20240801	153200	150993820	2900	2900	2900	2900	0
205	20240801	153100	150993820	2900	2900	2900	2900	0
206	20240801	153000	150993820	2900	2900	2900	2900	4902
207	20240801	152900	136778020	2920	2920	2920	2920	0
208	20240801	152800	136778020	2920	2920	2920	2920	0
209	20240801	152700	136778020	2920	2920	2920	2920	0
210	20240801	152600	136778020	2920	2920	2920	2920	0
211	20240801	152500	136778020	2920	2920	2920	2920	0
212	20240801	152400	136778020	2920	2920	2920	2920	0
213	20240801	152300	136778020	2920	2920	2920	2920	0
214	20240801	152200	136778020	2920	2920	2920	2920	0
215	20240801	152100	136778020	2920	2920	2920	2920	0
216	20240801	152000	136778020	2920	2920	2920	2920	0
217	20240801	151900	136778020	2920	2920	2920	2920	30
218	20240801	151800	136690420	2925	2925	2925	2925	81
219	20240801	151700	136453495	2925	2925	2925	2920	414
220	20240801	151600	135242565	2925	2925	2925	2925	611
221	20240801	151500	133455390	2915	2915	2915	2915	0
222	20240801	151400	133455390	2915	2920	2920	2915	1000
223	20240801	151300	130539910	2925	2925	2925	2925	0
224	20240801	151200	130539910	2925	2925	2925	2925	0
225	20240801	151100	130539910	2925	2925	2925	2925	75
226	20240801	151000	130320535	2925	2925	2925	2925	11
227	20240801	150900	130288360	2915	2925	2925	2915	659
228	20240801	150800	128364615	2930	2925	2930	2925	227
229	20240801	150700	127700435	2925	2925	2925	2925	150
230	20240801	150600	127261685	2925	2925	2925	2925	164
231	20240801	150500	126781985	2925	2925	2925	2925	632
232	20240801	150400	124933385	2925	2925	2925	2920	399
233	20240801	150300	123766320	2930	2930	2930	2930	0
234	20240801	150200	123766320	2930	2925	2930	2925	380
235	20240801	150100	122653600	2900	2900	2900	2900	4310
236	20240801	150000	110154600	2900	2900	2900	2900	1402
237	20240801	145900	106088800	2900	2920	2930	2895	4558
238	20240801	145800	92862780	2915	2910	2920	2910	1017
239	20240801	145700	89902535	2910	2970	2970	2910	25264
240	20240801	145600	15807440	2985	2985	2985	2985	55
241	20240801	145500	15643265	2970	2980	2980	2970	171
242	20240801	145400	15135130	2980	2980	2980	2980	1
243	20240801	145300	15132150	2985	2985	2985	2985	0
244	20240801	145200	15132150	2985	2985	2985	2985	0
245	20240801	145100	15132150	2985	2985	2985	2985	0
246	20240801	145000	15132150	2985	2985	2985	2985	0
247	20240801	144900	15132150	2985	2985	2985	2985	0
248	20240801	144800	15132150	2985	2985	2985	2985	56
249	20240801	144700	14964990	2985	2985	2985	2985	0
250	20240801	144600	14964990	2985	2985	2985	2985	0
251	20240801	144500	14964990	2985	2985	2985	2985	0
252	20240801	144400	14964990	2985	2985	2985	2985	0
253	20240801	144300	14964990	2985	2985	2985	2985	0
254	20240801	144200	14964990	2985	2985	2985	2985	0
255	20240801	144100	14964990	2985	2985	2985	2985	0
256	20240801	144000	14964990	2985	2985	2985	2985	56
257	20240801	143900	14797830	2985	2985	2985	2985	0
258	20240801	143800	14797830	2985	2985	2985	2985	0
259	20240801	143700	14797830	2985	2985	2985	2985	0
260	20240801	143600	14797830	2985	2985	2985	2985	0
261	20240801	143500	14797830	2985	2985	2985	2985	0
262	20240801	143400	14797830	2985	2985	2985	2985	0
263	20240801	143300	14797830	2985	2985	2985	2985	0
264	20240801	143200	14797830	2985	2985	2985	2985	56
265	20240801	143100	14630670	2985	2985	2985	2985	0
266	20240801	143000	14630670	2985	2985	2985	2985	1
267	20240801	142900	14627685	2985	2985	2985	2985	0
268	20240801	142800	14627685	2985	2985	2985	2985	0
269	20240801	142700	14627685	2985	2985	2985	2985	0
270	20240801	142600	14627685	2985	2985	2985	2985	0
271	20240801	142500	14627685	2985	2985	2985	2985	0
272	20240801	142400	14627685	2985	2990	2990	2985	182
273	20240801	142300	14084135	2990	2990	2990	2990	0
274	20240801	142200	14084135	2990	2990	2990	2990	499
275	20240801	142100	12592125	2990	2990	2990	2990	0
276	20240801	142000	12592125	2990	2990	2990	2990	0
277	20240801	141900	12592125	2990	2990	2990	2990	0
278	20240801	141800	12592125	2990	2990	2990	2990	0
279	20240801	141700	12592125	2990	2990	2990	2990	0
280	20240801	141600	12592125	2990	2990	2990	2990	56
281	20240801	141500	12424685	2990	2990	2990	2990	0
282	20240801	141400	12424685	2990	2990	2990	2990	0
283	20240801	141300	12424685	2990	2990	2990	2990	0
284	20240801	141200	12424685	2990	2990	2990	2990	0
285	20240801	141100	12424685	2990	2990	2990	2990	0
286	20240801	141000	12424685	2990	2990	2990	2990	0
287	20240801	140900	12424685	2990	2990	2990	2990	0
288	20240801	140800	12424685	2990	2990	2990	2990	56
289	20240801	140700	12257245	2990	2990	2990	2990	0
290	20240801	140600	12257245	2990	2990	2990	2990	0
291	20240801	140500	12257245	2990	2990	2990	2990	0
292	20240801	140400	12257245	2990	2990	2990	2990	0
293	20240801	140300	12257245	2990	2990	2990	2990	0
294	20240801	140200	12257245	2990	2990	2990	2990	0
295	20240801	140100	12257245	2990	2990	2990	2990	0
296	20240801	140000	12257245	2990	2990	2990	2990	56
297	20240801	135900	12089805	2990	2990	2990	2990	0
298	20240801	135800	12089805	2990	2990	2990	2990	0
299	20240801	135700	12089805	2990	2990	2990	2990	0
300	20240801	135600	12089805	2990	2990	2990	2990	0
301	20240801	135500	12089805	2990	2990	2990	2990	0
302	20240801	135400	12089805	2990	2990	2990	2990	0
303	20240801	135300	12089805	2990	2990	2990	2990	0
304	20240801	135200	12089805	2990	2990	2990	2990	56
305	20240801	135100	11922365	2990	2990	2990	2990	0
306	20240801	135000	11922365	2990	2990	2990	2990	0
307	20240801	134900	11922365	2990	2990	2990	2990	62
308	20240801	134800	11736985	2990	2990	2990	2990	0
309	20240801	134700	11736985	2990	2990	2990	2990	0
310	20240801	134600	11736985	2990	2990	2990	2990	0
311	20240801	134500	11736985	2990	2990	2990	2990	0
312	20240801	134400	11736985	2990	2990	2990	2990	56
313	20240801	134300	11569545	2990	2990	2990	2990	0
314	20240801	134200	11569545	2990	2990	2990	2990	0
315	20240801	134100	11569545	2990	2990	2990	2990	0
316	20240801	134000	11569545	2990	2990	2990	2990	0
317	20240801	133900	11569545	2990	2990	2990	2990	0
318	20240801	133800	11569545	2990	2990	2990	2990	0
319	20240801	133700	11569545	2990	2990	2990	2990	0
320	20240801	133600	11569545	2990	2985	2990	2985	56
321	20240801	133500	11402110	2995	2995	2995	2995	0
322	20240801	133400	11402110	2995	2995	2995	2995	0
323	20240801	133300	11402110	2995	2995	2995	2995	0
324	20240801	133200	11402110	2995	2995	2995	2995	0
325	20240801	133100	11402110	2995	2995	2995	2995	0
326	20240801	133000	11402110	2995	2995	2995	2995	0
327	20240801	132900	11402110	2995	2995	2995	2995	0
328	20240801	132800	11402110	2995	2995	2995	2995	56
329	20240801	132700	11234390	2995	2995	2995	2995	0
330	20240801	132600	11234390	2995	2995	2995	2995	0
331	20240801	132500	11234390	2995	2995	2995	2995	0
332	20240801	132400	11234390	2995	2995	2995	2995	0
333	20240801	132300	11234390	2995	2995	2995	2995	0
334	20240801	132200	11234390	2995	2995	2995	2995	0
335	20240801	132100	11234390	2995	2995	2995	2995	0
336	20240801	132000	11234390	2995	2995	2995	2995	156
337	20240801	131900	10767170	2995	2995	2995	2995	0
338	20240801	131800	10767170	2995	2995	2995	2995	0
339	20240801	131700	10767170	2995	2995	2995	2995	0
340	20240801	131600	10767170	2995	2995	2995	2995	0
341	20240801	131500	10767170	2995	2995	2995	2995	0
342	20240801	131400	10767170	2995	2995	2995	2995	0
343	20240801	131300	10767170	2995	2995	2995	2995	0
344	20240801	131200	10767170	2995	2995	2995	2995	56
345	20240801	131100	10599450	2975	2975	2975	2975	0
346	20240801	131000	10599450	2975	2975	2975	2975	1
347	20240801	130900	10596475	2995	2995	2995	2995	553
348	20240801	130800	8940240	2995	2995	2995	2995	0
349	20240801	130700	8940240	2995	2995	2995	2995	0
350	20240801	130600	8940240	2995	2995	2995	2995	0
351	20240801	130500	8940240	2995	2995	2995	2995	0
352	20240801	130400	8940240	2995	2995	2995	2995	56
353	20240801	130300	8772520	2990	2990	2990	2990	0
354	20240801	130200	8772520	2990	2980	2990	2980	1150
355	20240801	130100	5339165	2980	2980	2980	2980	0
356	20240801	130000	5339165	2980	2980	2980	2980	0
357	20240801	125900	5339165	2980	2980	2980	2980	0
358	20240801	125800	5339165	2980	2980	2980	2980	0
359	20240801	125700	5339165	2980	2980	2980	2980	1
360	20240801	125600	5336185	2980	2980	2980	2980	56
361	20240801	125500	5169305	2980	2980	2980	2980	0
362	20240801	125400	5169305	2980	2980	2980	2980	0
363	20240801	125300	5169305	2980	2980	2980	2980	0
364	20240801	125200	5169305	2980	2980	2980	2980	0
365	20240801	125100	5169305	2980	2980	2980	2980	0
366	20240801	125000	5169305	2980	2980	2980	2980	0
367	20240801	124900	5169305	2980	2980	2980	2980	0
368	20240801	124800	5169305	2980	2975	2980	2975	56
369	20240801	124700	5002430	2970	2970	2970	2970	0
370	20240801	124600	5002430	2970	2970	2970	2970	0
371	20240801	124500	5002430	2970	2970	2970	2970	0
372	20240801	124400	5002430	2970	2970	2970	2970	0
373	20240801	124300	5002430	2970	2970	2970	2970	0
374	20240801	124200	5002430	2970	2970	2970	2970	0
375	20240801	124100	5002430	2970	2970	2970	2970	0
376	20240801	124000	5002430	2970	2980	2980	2970	57
377	20240801	123900	4832580	2970	2970	2970	2970	1
378	20240801	123800	4829610	2980	2980	2980	2980	0
379	20240801	123700	4829610	2980	2980	2980	2980	0
380	20240801	123600	4829610	2980	2980	2980	2980	0
381	20240801	123500	4829610	2980	2980	2980	2980	0
382	20240801	123400	4829610	2980	2980	2980	2980	0
383	20240801	123300	4829610	2980	2980	2980	2980	0
384	20240801	123200	4829610	2980	2980	2980	2980	56
385	20240801	123100	4662730	2980	2980	2980	2980	0
386	20240801	123000	4662730	2980	2980	2980	2980	0
387	20240801	122900	4662730	2980	2980	2980	2980	0
388	20240801	122800	4662730	2980	2980	2980	2980	0
389	20240801	122700	4662730	2980	2980	2980	2980	0
390	20240801	122600	4662730	2980	2980	2980	2980	1
391	20240801	122500	4659750	2970	2970	2970	2970	0
392	20240801	122400	4659750	2970	2975	2980	2970	57
393	20240801	122300	4490010	2970	2970	2970	2970	0
394	20240801	122200	4490010	2970	2970	2970	2970	23
395	20240801	122100	4421700	2970	2970	2970	2970	0
396	20240801	122000	4421700	2970	2970	2970	2970	1
397	20240801	121900	4418730	2970	2970	2970	2970	0
398	20240801	121800	4418730	2970	2970	2970	2970	0
399	20240801	121700	4418730	2970	2970	2970	2970	0
400	20240801	121600	4418730	2970	2970	2970	2970	0
401	20240801	121500	4418730	2970	2970	2970	2970	0
402	20240801	121400	4418730	2970	2970	2970	2970	0
403	20240801	121300	4418730	2970	2970	2970	2970	0
404	20240801	121200	4418730	2970	2970	2970	2970	0
405	20240801	121100	4418730	2970	2970	2970	2970	0
406	20240801	121000	4418730	2970	2970	2970	2970	0
407	20240801	120900	4418730	2970	2970	2970	2970	1
408	20240801	120800	4415760	2975	2975	2975	2975	0
409	20240801	120700	4415760	2975	2975	2975	2975	0
410	20240801	120600	4415760	2975	2975	2975	2975	0
411	20240801	120500	4415760	2975	2975	2975	2975	0
412	20240801	120400	4415760	2975	2975	2975	2975	0
413	20240801	120300	4415760	2975	2975	2975	2975	0
414	20240801	120200	4415760	2975	2975	2975	2975	0
415	20240801	120100	4415760	2975	2975	2975	2975	0
416	20240801	120000	4415760	2975	2975	2975	2975	0
417	20240801	115900	4415760	2975	2975	2975	2975	0
418	20240801	115800	4415760	2975	2975	2975	2975	0
419	20240801	115700	4415760	2975	2975	2975	2975	0
420	20240801	115600	4415760	2975	2975	2975	2975	0
421	20240801	115500	4415760	2975	2975	2975	2975	3
422	20240801	115400	4406835	2975	2975	2975	2975	0
423	20240801	115300	4406835	2975	2975	2975	2975	74
424	20240801	115200	4186685	2970	2970	2970	2970	0
425	20240801	115100	4186685	2970	2970	2970	2970	0
426	20240801	115000	4186685	2970	2970	2970	2970	1
427	20240801	114900	4183715	2975	2975	2975	2975	0
428	20240801	114800	4183715	2975	2975	2975	2975	0
429	20240801	114700	4183715	2975	2975	2975	2975	0
430	20240801	114600	4183715	2975	2975	2975	2975	0
431	20240801	114500	4183715	2975	2975	2975	2975	0
432	20240801	114400	4183715	2975	2975	2975	2975	0
433	20240801	114300	4183715	2975	2975	2975	2975	0
434	20240801	114200	4183715	2975	2975	2975	2975	0
435	20240801	114100	4183715	2975	2975	2975	2975	0
436	20240801	114000	4183715	2975	2975	2975	2975	1
437	20240801	113900	4180740	2970	2970	2970	2970	1
438	20240801	113800	4177770	2970	2970	2970	2970	0
439	20240801	113700	4177770	2970	2970	2970	2970	0
440	20240801	113600	4177770	2970	2970	2970	2970	0
441	20240801	113500	4177770	2970	2970	2970	2970	0
442	20240801	113400	4177770	2970	2970	2970	2970	2
443	20240801	113300	4171830	2970	2970	2970	2970	0
444	20240801	113200	4171830	2970	2970	2970	2970	1
445	20240801	113100	4168860	2975	2975	2975	2975	0
446	20240801	113000	4168860	2975	2975	2975	2975	0
447	20240801	112900	4168860	2975	2975	2975	2975	1
448	20240801	112800	4165885	2975	2975	2975	2975	0
449	20240801	112700	4165885	2975	2975	2975	2975	0
450	20240801	112600	4165885	2975	2975	2975	2975	0
451	20240801	112500	4165885	2975	2975	2975	2975	0
452	20240801	112400	4165885	2975	2975	2975	2975	1
453	20240801	112300	4162910	2975	2975	2975	2975	0
454	20240801	112200	4162910	2975	2975	2975	2975	1
455	20240801	112100	4159935	2975	2975	2975	2975	0
456	20240801	112000	4159935	2975	2975	2975	2975	1
457	20240801	111900	4156960	2980	2980	2980	2980	0
458	20240801	111800	4156960	2980	2980	2980	2980	0
459	20240801	111700	4156960	2980	2980	2980	2980	17
460	20240801	111600	4106300	2980	2980	2980	2980	0
461	20240801	111500	4106300	2980	2980	2980	2980	0
462	20240801	111400	4106300	2980	2980	2980	2980	0
463	20240801	111300	4106300	2980	2980	2980	2980	0
464	20240801	111200	4106300	2980	2980	2980	2980	0
465	20240801	111100	4106300	2980	2975	2980	2975	3
466	20240801	111000	4097365	2975	2975	2975	2975	0
467	20240801	110900	4097365	2975	2975	2975	2975	0
468	20240801	110800	4097365	2975	2975	2975	2975	0
469	20240801	110700	4097365	2975	2975	2975	2975	0
470	20240801	110600	4097365	2975	2975	2975	2975	4
471	20240801	110500	4085465	2970	2970	2970	2970	0
472	20240801	110400	4085465	2970	2970	2970	2970	0
473	20240801	110300	4085465	2970	2970	2970	2970	0
474	20240801	110200	4085465	2970	2970	2970	2970	0
475	20240801	110100	4085465	2970	2970	2970	2970	0
476	20240801	110000	4085465	2970	2970	2970	2970	0
477	20240801	105900	4085465	2970	2970	2970	2970	0
478	20240801	105800	4085465	2970	2970	2970	2970	0
479	20240801	105700	4085465	2970	2970	2970	2970	0
480	20240801	105600	4085465	2970	2970	2970	2970	0
481	20240801	105500	4085465	2970	2970	2970	2970	0
482	20240801	105400	4085465	2970	2970	2970	2970	1
483	20240801	105300	4082495	2970	2970	2970	2970	0
484	20240801	105200	4082495	2970	2970	2970	2970	0
485	20240801	105100	4082495	2970	2975	2975	2970	23
486	20240801	105000	4014175	2975	2975	2975	2975	1
487	20240801	104900	4011200	2980	2980	2980	2980	0
488	20240801	104800	4011200	2980	2980	2980	2980	0
489	20240801	104700	4011200	2980	2980	2980	2980	0
490	20240801	104600	4011200	2980	2980	2980	2980	7
491	20240801	104500	3990340	2975	2975	2975	2975	0
492	20240801	104400	3990340	2975	2975	2975	2975	0
493	20240801	104300	3990340	2975	2975	2975	2975	0
494	20240801	104200	3990340	2975	2975	2975	2975	0
495	20240801	104100	3990340	2975	2975	2975	2975	0
496	20240801	104000	3990340	2975	2975	2975	2975	0
497	20240801	103900	3990340	2975	2975	2975	2975	0
498	20240801	103800	3990340	2975	2975	2975	2975	0
499	20240801	103700	3990340	2975	2975	2975	2975	0
500	20240801	103600	3990340	2975	2975	2975	2975	0
501	20240801	103500	3990340	2975	2975	2975	2975	0
502	20240801	103400	3990340	2975	2975	2975	2975	0
503	20240801	103300	3990340	2975	2975	2975	2975	0
504	20240801	103200	3990340	2975	2975	2975	2975	0
505	20240801	103100	3990340	2975	2975	2975	2975	0
506	20240801	103000	3990340	2975	2975	2975	2975	0
507	20240801	102900	3990340	2975	2975	2975	2975	1
508	20240801	102800	3987365	2980	2980	2980	2980	0
509	20240801	102700	3987365	2980	2980	2980	2980	0
510	20240801	102600	3987365	2980	2980	2980	2980	0
511	20240801	102500	3987365	2980	2980	2980	2980	0
512	20240801	102400	3987365	2980	2980	2980	2980	1
513	20240801	102300	3984385	2980	2980	2980	2980	0
514	20240801	102200	3984385	2980	2980	2980	2980	0
515	20240801	102100	3984385	2980	2980	2980	2980	3
516	20240801	102000	3975445	2975	2975	2975	2975	1
517	20240801	101900	3972470	2975	2975	2975	2975	1
518	20240801	101800	3969495	2980	2980	2980	2980	0
519	20240801	101700	3969495	2980	2980	2980	2980	0
520	20240801	101600	3969495	2980	2980	2980	2980	1
521	20240801	101500	3966515	2980	2980	2980	2980	0
522	20240801	101400	3966515	2980	2980	2980	2980	0
523	20240801	101300	3966515	2980	2980	2980	2980	0
524	20240801	101200	3966515	2980	2980	2980	2980	0
525	20240801	101100	3966515	2980	2980	2980	2980	0
526	20240801	101000	3966515	2980	2980	2980	2980	0
527	20240801	100900	3966515	2980	2980	2980	2980	0
528	20240801	100800	3966515	2980	2980	2980	2980	0
529	20240801	100700	3966515	2980	2980	2980	2980	0
530	20240801	100600	3966515	2980	2980	2980	2980	0
531	20240801	100500	3966515	2980	2980	2980	2980	2
532	20240801	100400	3960555	2980	2980	2980	2980	1
533	20240801	100300	3957575	2980	2980	2980	2980	10
534	20240801	100200	3927775	2970	2970	2970	2970	0
535	20240801	100100	3927775	2970	2970	2970	2970	0
536	20240801	100000	3927775	2970	2970	2970	2970	0
537	20240801	095900	3927775	2970	2970	2970	2970	0
538	20240801	095800	3927775	2970	2970	2970	2970	0
539	20240801	095700	3927775	2970	2975	2975	2970	200
540	20240801	095600	3333565	2980	2980	2980	2980	4
541	20240801	095500	3321645	2980	2980	2980	2980	0
542	20240801	095400	3321645	2980	2980	2980	2980	0
543	20240801	095300	3321645	2980	2980	2980	2980	21
544	20240801	095200	3259065	2980	2980	2980	2980	5
545	20240801	095100	3244165	2980	2980	2980	2980	0
546	20240801	095000	3244165	2980	2980	2980	2980	0
547	20240801	094900	3244165	2980	2980	2980	2980	0
548	20240801	094800	3244165	2980	2980	2980	2980	1
549	20240801	094700	3241185	2980	2980	2980	2980	0
550	20240801	094600	3241185	2980	2980	2980	2980	0
551	20240801	094500	3241185	2980	2980	2980	2980	0
552	20240801	094400	3241185	2980	2980	2980	2980	0
553	20240801	094300	3241185	2980	2980	2980	2980	0
554	20240801	094200	3241185	2980	2980	2980	2980	0
555	20240801	094100	3241185	2980	2980	2980	2980	11
556	20240801	094000	3208405	2970	2970	2970	2970	1
557	20240801	093900	3205435	2980	2980	2980	2980	0
558	20240801	093800	3205435	2980	2980	2980	2980	0
559	20240801	093700	3205435	2980	2980	2980	2980	0
560	20240801	093600	3205435	2980	2980	2980	2980	0
561	20240801	093500	3205435	2980	2980	2980	2980	0
562	20240801	093400	3205435	2980	2980	2980	2980	0
563	20240801	093300	3205435	2980	2980	2980	2980	20
564	20240801	093200	3145835	2980	2980	2980	2980	0
565	20240801	093100	3145835	2980	2980	2980	2980	0
566	20240801	093000	3145835	2980	2980	2980	2980	10
567	20240801	092900	3116035	2980	2980	2980	2980	0
568	20240801	092800	3116035	2980	2980	2980	2980	0
569	20240801	092700	3116035	2980	2980	2980	2980	0
570	20240801	092600	3116035	2980	2980	2980	2980	0
571	20240801	092500	3116035	2980	2980	2980	2980	0
572	20240801	092400	3116035	2980	2980	2980	2980	0
573	20240801	092300	3116035	2980	2980	2980	2980	0
574	20240801	092200	3116035	2980	2980	2980	2980	0
575	20240801	092100	3116035	2980	2980	2980	2980	3
576	20240801	092000	3107095	2980	2980	2980	2980	0
577	20240801	091900	3107095	2980	2980	2980	2980	22
578	20240801	091800	3041535	2980	2980	2980	2980	17
579	20240801	091700	2990875	2970	2970	2970	2970	0
580	20240801	091600	2990875	2970	2970	2970	2970	482
581	20240801	091500	1559335	2970	2970	2970	2970	0
582	20240801	091400	1559335	2970	2970	2970	2970	1
583	20240801	091300	1556365	2980	2980	2980	2980	0
584	20240801	091200	1556365	2980	2980	2980	2980	0
585	20240801	091100	1556365	2980	2980	2980	2980	1
586	20240801	091000	1553385	2970	2970	2970	2970	1
587	20240801	090900	1550415	2970	2970	2970	2970	1
588	20240801	090800	1547445	2980	2980	2980	2980	7
589	20240801	090700	1526585	2975	2975	2975	2975	0
590	20240801	090600	1526585	2975	2975	2975	2975	0
591	20240801	090500	1526585	2975	2975	2975	2975	1
592	20240801	090400	1523610	2970	2970	2970	2970	0
593	20240801	090300	1523610	2970	2970	2970	2970	0
594	20240801	090200	1523610	2970	2970	2970	2970	0
595	20240801	090100	1523610	2970	2970	2970	2970	11
596	20240801	090000	1490940	2970	2970	2970	2970	502