KissMeData/026910/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190900	11659185	2730	2730	2730	2730	937
3	20240802	190800	11659185	2730	2730	2730	2730	0
4	20240802	190700	11659185	2730	2730	2730	2730	0
5	20240802	190600	11659185	2730	2730	2730	2730	0
6	20240802	190500	11659185	2730	2730	2730	2730	0
7	20240802	190400	11659185	2730	2730	2730	2730	0
8	20240802	190300	11659185	2730	2730	2730	2730	0
9	20240802	190200	11659185	2730	2730	2730	2730	0
10	20240802	190100	11659185	2730	2730	2730	2730	0
11	20240802	190000	11659185	2730	2730	2730	2730	0
12	20240802	185900	11659185	2730	2730	2730	2730	0
13	20240802	185800	11659185	2730	2730	2730	2730	0
14	20240802	185700	11659185	2730	2730	2730	2730	0
15	20240802	185600	11659185	2730	2730	2730	2730	0
16	20240802	185500	11659185	2730	2730	2730	2730	0
17	20240802	185400	11659185	2730	2730	2730	2730	0
18	20240802	185300	11659185	2730	2730	2730	2730	0
19	20240802	185200	11659185	2730	2730	2730	2730	0
20	20240802	185100	11659185	2730	2730	2730	2730	0
21	20240802	185000	11659185	2730	2730	2730	2730	0
22	20240802	184900	11659185	2730	2730	2730	2730	0
23	20240802	184800	11659185	2730	2730	2730	2730	0
24	20240802	184700	11659185	2730	2730	2730	2730	0
25	20240802	184600	11659185	2730	2730	2730	2730	0
26	20240802	184500	11659185	2730	2730	2730	2730	0
27	20240802	184400	11659185	2730	2730	2730	2730	0
28	20240802	184300	11659185	2730	2730	2730	2730	0
29	20240802	184200	11659185	2730	2730	2730	2730	0
30	20240802	184100	11659185	2730	2730	2730	2730	0
31	20240802	184000	11659185	2730	2730	2730	2730	0
32	20240802	183900	11659185	2730	2730	2730	2730	937
33	20240802	183800	11659185	2730	2730	2730	2730	0
34	20240802	183700	11659185	2730	2730	2730	2730	0
35	20240802	183600	11659185	2730	2730	2730	2730	0
36	20240802	183500	11659185	2730	2730	2730	2730	0
37	20240802	183400	11659185	2730	2730	2730	2730	0
38	20240802	183300	11659185	2730	2730	2730	2730	0
39	20240802	183200	11659185	2730	2730	2730	2730	0
40	20240802	183100	11659185	2730	2730	2730	2730	0
41	20240802	183000	11659185	2730	2730	2730	2730	0
42	20240802	182900	11659185	2730	2730	2730	2730	0
43	20240802	182800	11659185	2730	2730	2730	2730	0
44	20240802	182700	11659185	2730	2730	2730	2730	0
45	20240802	182600	11659185	2730	2730	2730	2730	0
46	20240802	182500	11659185	2730	2730	2730	2730	0
47	20240802	182400	11659185	2730	2730	2730	2730	0
48	20240802	182300	11659185	2730	2730	2730	2730	0
49	20240802	182200	11659185	2730	2730	2730	2730	0
50	20240802	182100	11659185	2730	2730	2730	2730	0
51	20240802	182000	11659185	2730	2730	2730	2730	0
52	20240802	181900	11659185	2730	2730	2730	2730	0
53	20240802	181800	11659185	2730	2730	2730	2730	0
54	20240802	181700	11659185	2730	2730	2730	2730	0
55	20240802	181600	11659185	2730	2730	2730	2730	0
56	20240802	181500	11659185	2730	2730	2730	2730	0
57	20240802	181400	11659185	2730	2730	2730	2730	0
58	20240802	181300	11659185	2730	2730	2730	2730	0
59	20240802	181200	11659185	2730	2730	2730	2730	0
60	20240802	181100	11659185	2730	2730	2730	2730	0
61	20240802	181000	11659185	2730	2730	2730	2730	0
62	20240802	180900	11659185	2730	2730	2730	2730	937
63	20240802	180800	11659185	2730	2730	2730	2730	0
64	20240802	180700	11659185	2730	2730	2730	2730	0
65	20240802	180600	11659185	2730	2730	2730	2730	0
66	20240802	180500	11659185	2730	2730	2730	2730	0
67	20240802	180400	11659185	2730	2730	2730	2730	0
68	20240802	180300	11659185	2730	2730	2730	2730	0
69	20240802	180200	11659185	2730	2730	2730	2730	0
70	20240802	180100	11659185	2730	2730	2730	2730	0
71	20240802	180000	11659185	2730	2730	2730	2730	0
72	20240802	175900	11659185	2730	2730	2730	2730	0
73	20240802	175800	11659185	2730	2730	2730	2730	0
74	20240802	175700	11659185	2730	2730	2730	2730	0
75	20240802	175600	11659185	2730	2730	2730	2730	0
76	20240802	175500	11659185	2730	2730	2730	2730	0
77	20240802	175400	11659185	2730	2730	2730	2730	0
78	20240802	175300	11659185	2730	2730	2730	2730	0
79	20240802	175200	11659185	2730	2730	2730	2730	0
80	20240802	175100	11659185	2730	2730	2730	2730	0
81	20240802	175000	11659185	2730	2730	2730	2730	0
82	20240802	174900	11659185	2730	2730	2730	2730	0
83	20240802	174800	11659185	2730	2730	2730	2730	0
84	20240802	174700	11659185	2730	2730	2730	2730	0
85	20240802	174600	11659185	2730	2730	2730	2730	0
86	20240802	174500	11659185	2730	2730	2730	2730	0
87	20240802	174400	11659185	2730	2730	2730	2730	0
88	20240802	174300	11659185	2730	2730	2730	2730	0
89	20240802	174200	11659185	2730	2730	2730	2730	0
90	20240802	174100	11659185	2730	2730	2730	2730	0
91	20240802	174000	11659185	2730	2730	2730	2730	0
92	20240802	173900	11659185	2730	2730	2730	2730	937
93	20240802	173800	11659185	2730	2730	2730	2730	0
94	20240802	173700	11659185	2730	2730	2730	2730	0
95	20240802	173600	11659185	2730	2730	2730	2730	0
96	20240802	173500	11659185	2730	2730	2730	2730	0
97	20240802	173400	11659185	2730	2730	2730	2730	0
98	20240802	173300	11659185	2730	2730	2730	2730	0
99	20240802	173200	11659185	2730	2730	2730	2730	0
100	20240802	173100	11659185	2730	2730	2730	2730	0
101	20240802	173000	11659185	2730	2730	2730	2730	0
102	20240802	172900	11659185	2730	2730	2730	2730	0
103	20240802	172800	11659185	2730	2730	2730	2730	0
104	20240802	172700	11659185	2730	2730	2730	2730	0
105	20240802	172600	11659185	2730	2730	2730	2730	0
106	20240802	172500	11659185	2730	2730	2730	2730	0
107	20240802	172400	11659185	2730	2730	2730	2730	0
108	20240802	172300	11659185	2730	2730	2730	2730	0
109	20240802	172200	11659185	2730	2730	2730	2730	0
110	20240802	172100	11659185	2730	2730	2730	2730	0
111	20240802	172000	11659185	2730	2730	2730	2730	0
112	20240802	171900	11659185	2730	2730	2730	2730	0
113	20240802	171800	11659185	2730	2730	2730	2730	0
114	20240802	171700	11659185	2730	2730	2730	2730	0
115	20240802	171600	11659185	2730	2730	2730	2730	0
116	20240802	171500	11659185	2730	2730	2730	2730	0
117	20240802	171400	11659185	2730	2730	2730	2730	0
118	20240802	171300	11659185	2730	2730	2730	2730	0
119	20240802	171200	11659185	2730	2730	2730	2730	0
120	20240802	171100	11659185	2730	2730	2730	2730	0
121	20240802	171000	11659185	2730	2730	2730	2730	0
122	20240802	170900	11659185	2730	2730	2730	2730	937
123	20240802	170800	11659185	2730	2730	2730	2730	0
124	20240802	170700	11659185	2730	2730	2730	2730	0
125	20240802	170600	11659185	2730	2730	2730	2730	0
126	20240802	170500	11659185	2730	2730	2730	2730	0
127	20240802	170400	11659185	2730	2730	2730	2730	0
128	20240802	170300	11659185	2730	2730	2730	2730	0
129	20240802	170200	11659185	2730	2730	2730	2730	0
130	20240802	170100	11659185	2730	2730	2730	2730	0
131	20240802	170000	11659185	2730	2730	2730	2730	0
132	20240802	165900	11659185	2730	2730	2730	2730	0
133	20240802	165800	11659185	2730	2730	2730	2730	0
134	20240802	165700	11659185	2730	2730	2730	2730	0
135	20240802	165600	11659185	2730	2730	2730	2730	0
136	20240802	165500	11659185	2730	2730	2730	2730	0
137	20240802	165400	11659185	2730	2730	2730	2730	0
138	20240802	165300	11659185	2730	2730	2730	2730	0
139	20240802	165200	11659185	2730	2730	2730	2730	0
140	20240802	165100	11659185	2730	2730	2730	2730	0
141	20240802	165000	11659185	2730	2730	2730	2730	0
142	20240802	164900	11659185	2730	2730	2730	2730	0
143	20240802	164800	11659185	2730	2730	2730	2730	0
144	20240802	164700	11659185	2730	2730	2730	2730	0
145	20240802	164600	11659185	2730	2730	2730	2730	0
146	20240802	164500	11659185	2730	2730	2730	2730	0
147	20240802	164400	11659185	2730	2730	2730	2730	0
148	20240802	164300	11659185	2730	2730	2730	2730	0
149	20240802	164200	11659185	2730	2730	2730	2730	0
150	20240802	164100	11659185	2730	2730	2730	2730	0
151	20240802	164000	11659185	2730	2730	2730	2730	0
152	20240802	163900	11659185	2730	2730	2730	2730	937
153	20240802	163800	11659185	2730	2730	2730	2730	0
154	20240802	163700	11659185	2730	2730	2730	2730	0
155	20240802	163600	11659185	2730	2730	2730	2730	0
156	20240802	163500	11659185	2730	2730	2730	2730	0
157	20240802	163400	11659185	2730	2730	2730	2730	0
158	20240802	163300	11659185	2730	2730	2730	2730	0
159	20240802	163200	11659185	2730	2730	2730	2730	0
160	20240802	163100	11659185	2730	2730	2730	2730	0
161	20240802	163000	11659185	2730	2730	2730	2730	0
162	20240802	162900	11659185	2730	2730	2730	2730	0
163	20240802	162800	11659185	2730	2730	2730	2730	0
164	20240802	162700	11659185	2730	2730	2730	2730	0
165	20240802	162600	11659185	2730	2730	2730	2730	0
166	20240802	162500	11659185	2730	2730	2730	2730	0
167	20240802	162400	11659185	2730	2730	2730	2730	0
168	20240802	162300	11659185	2730	2730	2730	2730	0
169	20240802	162200	11659185	2730	2730	2730	2730	0
170	20240802	162100	11659185	2730	2730	2730	2730	0
171	20240802	162000	11659185	2730	2730	2730	2730	0
172	20240802	161900	11659185	2730	2730	2730	2730	0
173	20240802	161800	11659185	2730	2730	2730	2730	0
174	20240802	161700	11659185	2730	2730	2730	2730	0
175	20240802	161600	11659185	2730	2730	2730	2730	0
176	20240802	161500	11659185	2730	2730	2730	2730	0
177	20240802	161400	11659185	2730	2730	2730	2730	0
178	20240802	161300	11659185	2730	2730	2730	2730	0
179	20240802	161200	11659185	2730	2730	2730	2730	0
180	20240802	161100	11659185	2730	2730	2730	2730	0
181	20240802	161000	11659185	2730	2730	2730	2730	0
182	20240802	160900	11659185	2730	2730	2730	2730	937
183	20240802	160800	11659185	2730	2730	2730	2730	0
184	20240802	160700	11659185	2730	2730	2730	2730	0
185	20240802	160600	11659185	2730	2730	2730	2730	0
186	20240802	160500	11659185	2730	2730	2730	2730	0
187	20240802	160400	11659185	2730	2730	2730	2730	0
188	20240802	160300	11659185	2730	2730	2730	2730	0
189	20240802	160200	11659185	2730	2730	2730	2730	0
190	20240802	160100	11659185	2730	2730	2730	2730	0
191	20240802	160000	11659185	2730	2730	2730	2730	0
192	20240802	155900	11659185	2730	2730	2730	2730	0
193	20240802	155800	11659185	2730	2730	2730	2730	0
194	20240802	155700	11659185	2730	2730	2730	2730	0
195	20240802	155600	11659185	2730	2730	2730	2730	0
196	20240802	155500	11659185	2730	2730	2730	2730	0
197	20240802	155400	11659185	2730	2730	2730	2730	0
198	20240802	155300	11659185	2730	2730	2730	2730	0
199	20240802	155200	11659185	2730	2730	2730	2730	0
200	20240802	155100	11659185	2730	2730	2730	2730	0
201	20240802	155000	11659185	2730	2730	2730	2730	0
202	20240802	154900	11659185	2730	2730	2730	2730	0
203	20240802	154800	11659185	2730	2730	2730	2730	0
204	20240802	154700	11659185	2730	2730	2730	2730	0
205	20240802	154600	11659185	2730	2730	2730	2730	0
206	20240802	154500	11659185	2730	2730	2730	2730	0
207	20240802	154400	11659185	2730	2730	2730	2730	0
208	20240802	154300	11659185	2730	2730	2730	2730	0
209	20240802	154200	11659185	2730	2730	2730	2730	0
210	20240802	154100	11659185	2730	2730	2730	2730	0
211	20240802	154000	11659185	2730	2730	2730	2730	0
212	20240802	153900	11659185	2730	2730	2730	2730	937
213	20240802	153800	11659185	2730	2730	2730	2730	0
214	20240802	153700	11659185	2730	2730	2730	2730	0
215	20240802	153600	11659185	2730	2730	2730	2730	0
216	20240802	153500	11659185	2730	2730	2730	2730	0
217	20240802	153400	11659185	2730	2730	2730	2730	0
218	20240802	153300	11659185	2730	2730	2730	2730	0
219	20240802	153200	11659185	2730	2730	2730	2730	0
220	20240802	153100	11659185	2730	2730	2730	2730	0
221	20240802	153000	11659185	2730	2730	2730	2730	937
222	20240802	152900	9101175	2785	2785	2785	2785	0
223	20240802	152800	9101175	2785	2785	2785	2785	0
224	20240802	152700	9101175	2785	2785	2785	2785	0
225	20240802	152600	9101175	2785	2785	2785	2785	0
226	20240802	152500	9101175	2785	2785	2785	2785	0
227	20240802	152400	9101175	2785	2785	2785	2785	0
228	20240802	152300	9101175	2785	2785	2785	2785	0
229	20240802	152200	9101175	2785	2785	2785	2785	0
230	20240802	152100	9101175	2785	2785	2785	2785	0
231	20240802	152000	9101175	2785	2785	2785	2785	0
232	20240802	151900	9101175	2785	2785	2785	2785	0
233	20240802	151800	9101175	2785	2785	2785	2785	0
234	20240802	151700	9101175	2785	2785	2785	2785	0
235	20240802	151600	9101175	2785	2785	2785	2785	0
236	20240802	151500	9101175	2785	2785	2785	2785	0
237	20240802	151400	9101175	2785	2785	2785	2785	0
238	20240802	151300	9101175	2785	2785	2785	2785	0
239	20240802	151200	9101175	2785	2780	2790	2780	22
240	20240802	151100	9039905	2780	2780	2780	2780	0
241	20240802	151000	9039905	2780	2780	2780	2780	0
242	20240802	150900	9039905	2780	2780	2780	2780	0
243	20240802	150800	9039905	2780	2780	2780	2780	0
244	20240802	150700	9039905	2780	2780	2780	2780	0
245	20240802	150600	9039905	2780	2780	2780	2780	0
246	20240802	150500	9039905	2780	2780	2780	2780	0
247	20240802	150400	9039905	2780	2780	2780	2780	0
248	20240802	150300	9039905	2780	2780	2780	2780	0
249	20240802	150200	9039905	2780	2780	2780	2780	0
250	20240802	150100	9039905	2780	2780	2780	2780	0
251	20240802	150000	9039905	2780	2780	2780	2780	0
252	20240802	145900	9039905	2780	2780	2780	2780	0
253	20240802	145800	9039905	2780	2780	2780	2780	0
254	20240802	145700	9039905	2780	2780	2780	2780	0
255	20240802	145600	9039905	2780	2780	2780	2780	0
256	20240802	145500	9039905	2780	2780	2780	2780	1
257	20240802	145400	9037125	2765	2765	2765	2765	0
258	20240802	145300	9037125	2765	2765	2765	2765	0
259	20240802	145200	9037125	2765	2765	2765	2765	0
260	20240802	145100	9037125	2765	2765	2765	2765	0
261	20240802	145000	9037125	2765	2765	2765	2765	0
262	20240802	144900	9037125	2765	2765	2765	2765	0
263	20240802	144800	9037125	2765	2765	2765	2765	0
264	20240802	144700	9037125	2765	2765	2765	2765	0
265	20240802	144600	9037125	2765	2765	2765	2765	0
266	20240802	144500	9037125	2765	2765	2765	2765	0
267	20240802	144400	9037125	2765	2765	2765	2765	0
268	20240802	144300	9037125	2765	2765	2765	2765	0
269	20240802	144200	9037125	2765	2765	2765	2765	0
270	20240802	144100	9037125	2765	2765	2765	2765	0
271	20240802	144000	9037125	2765	2765	2765	2765	0
272	20240802	143900	9037125	2765	2765	2765	2765	0
273	20240802	143800	9037125	2765	2770	2770	2765	17
274	20240802	143700	8990045	2780	2780	2780	2780	0
275	20240802	143600	8990045	2780	2780	2780	2780	0
276	20240802	143500	8990045	2780	2780	2780	2780	0
277	20240802	143400	8990045	2780	2780	2780	2780	0
278	20240802	143300	8990045	2780	2780	2780	2780	0
279	20240802	143200	8990045	2780	2780	2780	2780	0
280	20240802	143100	8990045	2780	2780	2780	2780	0
281	20240802	143000	8990045	2780	2780	2780	2780	1
282	20240802	142900	8987265	2785	2785	2785	2785	0
283	20240802	142800	8987265	2785	2785	2785	2785	0
284	20240802	142700	8987265	2785	2785	2785	2785	0
285	20240802	142600	8987265	2785	2785	2785	2785	0
286	20240802	142500	8987265	2785	2785	2785	2785	0
287	20240802	142400	8987265	2785	2785	2785	2785	0
288	20240802	142300	8987265	2785	2785	2785	2785	0
289	20240802	142200	8987265	2785	2785	2785	2785	0
290	20240802	142100	8987265	2785	2785	2785	2785	0
291	20240802	142000	8987265	2785	2785	2785	2785	0
292	20240802	141900	8987265	2785	2785	2785	2785	0
293	20240802	141800	8987265	2785	2785	2785	2785	0
294	20240802	141700	8987265	2785	2785	2785	2785	0
295	20240802	141600	8987265	2785	2785	2785	2785	0
296	20240802	141500	8987265	2785	2785	2785	2785	0
297	20240802	141400	8987265	2785	2785	2785	2785	0
298	20240802	141300	8987265	2785	2785	2785	2785	0
299	20240802	141200	8987265	2785	2785	2785	2785	1
300	20240802	141100	8984480	2765	2765	2765	2765	0
301	20240802	141000	8984480	2765	2765	2765	2765	0
302	20240802	140900	8984480	2765	2765	2765	2765	0
303	20240802	140800	8984480	2765	2775	2775	2765	1000
304	20240802	140700	6215130	2765	2790	2790	2765	1000
305	20240802	140600	3437330	2810	2810	2810	2810	0
306	20240802	140500	3437330	2810	2810	2810	2810	0
307	20240802	140400	3437330	2810	2810	2810	2810	0
308	20240802	140300	3437330	2810	2810	2810	2810	0
309	20240802	140200	3437330	2810	2810	2810	2810	0
310	20240802	140100	3437330	2810	2810	2810	2810	0
311	20240802	140000	3437330	2810	2810	2810	2810	0
312	20240802	135900	3437330	2810	2810	2810	2810	0
313	20240802	135800	3437330	2810	2810	2810	2810	0
314	20240802	135700	3437330	2810	2810	2810	2810	0
315	20240802	135600	3437330	2810	2810	2810	2810	0
316	20240802	135500	3437330	2810	2810	2810	2810	0
317	20240802	135400	3437330	2810	2810	2810	2810	0
318	20240802	135300	3437330	2810	2810	2810	2810	0
319	20240802	135200	3437330	2810	2810	2810	2810	0
320	20240802	135100	3437330	2810	2810	2810	2810	0
321	20240802	135000	3437330	2810	2810	2810	2810	0
322	20240802	134900	3437330	2810	2810	2810	2810	0
323	20240802	134800	3437330	2810	2810	2810	2810	0
324	20240802	134700	3437330	2810	2810	2810	2810	0
325	20240802	134600	3437330	2810	2810	2810	2810	0
326	20240802	134500	3437330	2810	2810	2810	2810	0
327	20240802	134400	3437330	2810	2810	2810	2810	0
328	20240802	134300	3437330	2810	2810	2810	2810	0
329	20240802	134200	3437330	2810	2810	2810	2810	0
330	20240802	134100	3437330	2810	2810	2810	2810	0
331	20240802	134000	3437330	2810	2810	2810	2810	0
332	20240802	133900	3437330	2810	2810	2810	2810	0
333	20240802	133800	3437330	2810	2810	2810	2810	0
334	20240802	133700	3437330	2810	2810	2810	2810	0
335	20240802	133600	3437330	2810	2810	2810	2810	0
336	20240802	133500	3437330	2810	2810	2810	2810	0
337	20240802	133400	3437330	2810	2810	2810	2810	0
338	20240802	133300	3437330	2810	2810	2810	2810	0
339	20240802	133200	3437330	2810	2810	2810	2810	0
340	20240802	133100	3437330	2810	2810	2810	2810	0
341	20240802	133000	3437330	2810	2810	2810	2810	0
342	20240802	132900	3437330	2810	2810	2810	2810	0
343	20240802	132800	3437330	2810	2810	2810	2810	0
344	20240802	132700	3437330	2810	2810	2810	2810	0
345	20240802	132600	3437330	2810	2810	2810	2810	0
346	20240802	132500	3437330	2810	2810	2810	2810	0
347	20240802	132400	3437330	2810	2810	2810	2810	0
348	20240802	132300	3437330	2810	2810	2810	2810	0
349	20240802	132200	3437330	2810	2810	2810	2810	0
350	20240802	132100	3437330	2810	2810	2810	2810	0
351	20240802	132000	3437330	2810	2810	2810	2810	0
352	20240802	131900	3437330	2810	2810	2810	2810	0
353	20240802	131800	3437330	2810	2810	2810	2810	0
354	20240802	131700	3437330	2810	2810	2810	2810	0
355	20240802	131600	3437330	2810	2810	2810	2810	0
356	20240802	131500	3437330	2810	2810	2810	2810	0
357	20240802	131400	3437330	2810	2810	2810	2810	0
358	20240802	131300	3437330	2810	2810	2810	2810	0
359	20240802	131200	3437330	2810	2810	2810	2810	0
360	20240802	131100	3437330	2810	2810	2810	2810	0
361	20240802	131000	3437330	2810	2810	2810	2810	0
362	20240802	130900	3437330	2810	2810	2810	2810	0
363	20240802	130800	3437330	2810	2810	2810	2810	0
364	20240802	130700	3437330	2810	2810	2810	2810	0
365	20240802	130600	3437330	2810	2810	2810	2810	0
366	20240802	130500	3437330	2810	2810	2810	2810	0
367	20240802	130400	3437330	2810	2810	2810	2810	0
368	20240802	130300	3437330	2810	2810	2810	2810	0
369	20240802	130200	3437330	2810	2810	2810	2810	0
370	20240802	130100	3437330	2810	2810	2810	2810	0
371	20240802	130000	3437330	2810	2810	2810	2810	0
372	20240802	125900	3437330	2810	2810	2810	2810	0
373	20240802	125800	3437330	2810	2810	2810	2810	0
374	20240802	125700	3437330	2810	2810	2810	2810	0
375	20240802	125600	3437330	2810	2810	2810	2810	0
376	20240802	125500	3437330	2810	2810	2810	2810	0
377	20240802	125400	3437330	2810	2810	2810	2810	0
378	20240802	125300	3437330	2810	2810	2810	2810	0
379	20240802	125200	3437330	2810	2810	2810	2810	0
380	20240802	125100	3437330	2810	2810	2810	2810	0
381	20240802	125000	3437330	2810	2810	2810	2810	0
382	20240802	124900	3437330	2810	2810	2810	2810	0
383	20240802	124800	3437330	2810	2810	2810	2810	0
384	20240802	124700	3437330	2810	2810	2810	2810	0
385	20240802	124600	3437330	2810	2810	2810	2810	0
386	20240802	124500	3437330	2810	2810	2810	2810	0
387	20240802	124400	3437330	2810	2810	2810	2810	0
388	20240802	124300	3437330	2810	2810	2810	2810	0
389	20240802	124200	3437330	2810	2810	2810	2810	0
390	20240802	124100	3437330	2810	2810	2810	2810	0
391	20240802	124000	3437330	2810	2810	2810	2810	0
392	20240802	123900	3437330	2810	2810	2810	2810	0
393	20240802	123800	3437330	2810	2810	2810	2810	0
394	20240802	123700	3437330	2810	2810	2810	2810	0
395	20240802	123600	3437330	2810	2810	2810	2810	0
396	20240802	123500	3437330	2810	2810	2810	2810	0
397	20240802	123400	3437330	2810	2810	2810	2810	0
398	20240802	123300	3437330	2810	2810	2810	2810	0
399	20240802	123200	3437330	2810	2810	2810	2810	0
400	20240802	123100	3437330	2810	2810	2810	2810	0
401	20240802	123000	3437330	2810	2810	2810	2810	0
402	20240802	122900	3437330	2810	2810	2810	2810	0
403	20240802	122800	3437330	2810	2810	2810	2810	0
404	20240802	122700	3437330	2810	2810	2810	2810	0
405	20240802	122600	3437330	2810	2810	2810	2810	0
406	20240802	122500	3437330	2810	2810	2810	2810	0
407	20240802	122400	3437330	2810	2810	2810	2810	0
408	20240802	122300	3437330	2810	2810	2810	2810	0
409	20240802	122200	3437330	2810	2810	2810	2810	0
410	20240802	122100	3437330	2810	2810	2810	2810	0
411	20240802	122000	3437330	2810	2810	2810	2810	0
412	20240802	121900	3437330	2810	2810	2810	2810	0
413	20240802	121800	3437330	2810	2810	2810	2810	0
414	20240802	121700	3437330	2810	2810	2810	2810	0
415	20240802	121600	3437330	2810	2810	2810	2810	0
416	20240802	121500	3437330	2810	2810	2810	2810	0
417	20240802	121400	3437330	2810	2810	2810	2810	0
418	20240802	121300	3437330	2810	2810	2810	2810	0
419	20240802	121200	3437330	2810	2810	2810	2810	1
420	20240802	121100	3434520	2815	2815	2815	2815	0
421	20240802	121000	3434520	2815	2815	2815	2815	0
422	20240802	120900	3434520	2815	2815	2815	2815	0
423	20240802	120800	3434520	2815	2815	2815	2815	0
424	20240802	120700	3434520	2815	2815	2815	2815	0
425	20240802	120600	3434520	2815	2815	2815	2815	0
426	20240802	120500	3434520	2815	2815	2815	2815	0
427	20240802	120400	3434520	2815	2815	2815	2815	0
428	20240802	120300	3434520	2815	2815	2815	2815	0
429	20240802	120200	3434520	2815	2815	2815	2815	0
430	20240802	120100	3434520	2815	2815	2815	2815	0
431	20240802	120000	3434520	2815	2815	2815	2815	0
432	20240802	115900	3434520	2815	2815	2815	2815	0
433	20240802	115800	3434520	2815	2815	2815	2815	0
434	20240802	115700	3434520	2815	2815	2815	2815	0
435	20240802	115600	3434520	2815	2815	2815	2815	0
436	20240802	115500	3434520	2815	2815	2815	2815	0
437	20240802	115400	3434520	2815	2815	2815	2815	0
438	20240802	115300	3434520	2815	2815	2815	2815	0
439	20240802	115200	3434520	2815	2815	2815	2815	0
440	20240802	115100	3434520	2815	2815	2815	2815	0
441	20240802	115000	3434520	2815	2815	2815	2815	0
442	20240802	114900	3434520	2815	2815	2815	2815	0
443	20240802	114800	3434520	2815	2815	2815	2815	0
444	20240802	114700	3434520	2815	2815	2815	2815	0
445	20240802	114600	3434520	2815	2815	2815	2815	0
446	20240802	114500	3434520	2815	2815	2815	2815	0
447	20240802	114400	3434520	2815	2815	2815	2815	0
448	20240802	114300	3434520	2815	2815	2815	2815	0
449	20240802	114200	3434520	2815	2815	2815	2815	0
450	20240802	114100	3434520	2815	2815	2815	2815	0
451	20240802	114000	3434520	2815	2815	2815	2815	0
452	20240802	113900	3434520	2815	2815	2815	2815	0
453	20240802	113800	3434520	2815	2815	2815	2815	0
454	20240802	113700	3434520	2815	2815	2815	2815	0
455	20240802	113600	3434520	2815	2815	2815	2815	1
456	20240802	113500	3431705	2790	2790	2790	2790	0
457	20240802	113400	3431705	2790	2790	2790	2790	0
458	20240802	113300	3431705	2790	2790	2790	2790	0
459	20240802	113200	3431705	2790	2790	2790	2790	0
460	20240802	113100	3431705	2790	2790	2790	2790	0
461	20240802	113000	3431705	2790	2790	2790	2790	0
462	20240802	112900	3431705	2790	2790	2790	2790	0
463	20240802	112800	3431705	2790	2790	2790	2790	200
464	20240802	112700	2873705	2790	2790	2790	2790	0
465	20240802	112600	2873705	2790	2790	2790	2790	0
466	20240802	112500	2873705	2790	2790	2790	2790	0
467	20240802	112400	2873705	2790	2790	2790	2790	0
468	20240802	112300	2873705	2790	2790	2790	2790	0
469	20240802	112200	2873705	2790	2790	2790	2790	0
470	20240802	112100	2873705	2790	2790	2790	2790	0
471	20240802	112000	2873705	2790	2790	2790	2790	0
472	20240802	111900	2873705	2790	2790	2790	2790	0
473	20240802	111800	2873705	2790	2790	2790	2790	0
474	20240802	111700	2873705	2790	2790	2790	2790	0
475	20240802	111600	2873705	2790	2795	2795	2790	121
476	20240802	111500	2536005	2830	2830	2830	2830	0
477	20240802	111400	2536005	2830	2830	2830	2830	0
478	20240802	111300	2536005	2830	2830	2830	2830	0
479	20240802	111200	2536005	2830	2830	2830	2830	0
480	20240802	111100	2536005	2830	2830	2830	2830	0
481	20240802	111000	2536005	2830	2830	2830	2830	0
482	20240802	110900	2536005	2830	2830	2830	2830	0
483	20240802	110800	2536005	2830	2830	2830	2830	0
484	20240802	110700	2536005	2830	2830	2830	2830	0
485	20240802	110600	2536005	2830	2830	2830	2830	0
486	20240802	110500	2536005	2830	2830	2830	2830	0
487	20240802	110400	2536005	2830	2830	2830	2830	0
488	20240802	110300	2536005	2830	2830	2830	2830	0
489	20240802	110200	2536005	2830	2830	2830	2830	0
490	20240802	110100	2536005	2830	2830	2830	2830	0
491	20240802	110000	2536005	2830	2830	2830	2830	0
492	20240802	105900	2536005	2830	2830	2830	2830	0
493	20240802	105800	2536005	2830	2830	2830	2830	0
494	20240802	105700	2536005	2830	2830	2830	2830	0
495	20240802	105600	2536005	2830	2830	2830	2830	0
496	20240802	105500	2536005	2830	2830	2830	2830	0
497	20240802	105400	2536005	2830	2830	2830	2830	0
498	20240802	105300	2536005	2830	2830	2830	2830	0
499	20240802	105200	2536005	2830	2830	2830	2830	0
500	20240802	105100	2536005	2830	2830	2830	2830	0
501	20240802	105000	2536005	2830	2830	2830	2830	0
502	20240802	104900	2536005	2830	2830	2830	2830	0
503	20240802	104800	2536005	2830	2830	2830	2830	0
504	20240802	104700	2536005	2830	2830	2830	2830	0
505	20240802	104600	2536005	2830	2830	2830	2830	0
506	20240802	104500	2536005	2830	2830	2830	2830	0
507	20240802	104400	2536005	2830	2830	2830	2830	0
508	20240802	104300	2536005	2830	2830	2830	2830	0
509	20240802	104200	2536005	2830	2830	2830	2830	0
510	20240802	104100	2536005	2830	2830	2830	2830	0
511	20240802	104000	2536005	2830	2830	2830	2830	0
512	20240802	103900	2536005	2830	2830	2830	2830	0
513	20240802	103800	2536005	2830	2830	2830	2830	0
514	20240802	103700	2536005	2830	2830	2830	2830	0
515	20240802	103600	2536005	2830	2830	2830	2830	0
516	20240802	103500	2536005	2830	2830	2830	2830	0
517	20240802	103400	2536005	2830	2830	2830	2830	0
518	20240802	103300	2536005	2830	2830	2830	2830	0
519	20240802	103200	2536005	2830	2830	2830	2830	0
520	20240802	103100	2536005	2830	2830	2830	2830	0
521	20240802	103000	2536005	2830	2830	2830	2830	0
522	20240802	102900	2536005	2830	2830	2830	2830	0
523	20240802	102800	2536005	2830	2830	2830	2830	0
524	20240802	102700	2536005	2830	2830	2830	2830	0
525	20240802	102600	2536005	2830	2830	2830	2830	0
526	20240802	102500	2536005	2830	2830	2830	2830	0
527	20240802	102400	2536005	2830	2830	2830	2830	0
528	20240802	102300	2536005	2830	2830	2830	2830	0
529	20240802	102200	2536005	2830	2830	2830	2830	0
530	20240802	102100	2536005	2830	2830	2830	2830	0
531	20240802	102000	2536005	2830	2830	2830	2830	0
532	20240802	101900	2536005	2830	2830	2830	2830	0
533	20240802	101800	2536005	2830	2830	2830	2830	0
534	20240802	101700	2536005	2830	2810	2830	2810	4
535	20240802	101600	2524715	2795	2795	2795	2795	0
536	20240802	101500	2524715	2795	2795	2795	2795	0
537	20240802	101400	2524715	2795	2795	2795	2795	0
538	20240802	101300	2524715	2795	2795	2795	2795	0
539	20240802	101200	2524715	2795	2795	2795	2795	0
540	20240802	101100	2524715	2795	2795	2795	2795	0
541	20240802	101000	2524715	2795	2795	2795	2795	0
542	20240802	100900	2524715	2795	2795	2795	2795	3
543	20240802	100800	2516330	2800	2800	2800	2800	0
544	20240802	100700	2516330	2800	2800	2800	2800	0
545	20240802	100600	2516330	2800	2800	2800	2800	0
546	20240802	100500	2516330	2800	2800	2800	2800	0
547	20240802	100400	2516330	2800	2800	2800	2800	0
548	20240802	100300	2516330	2800	2800	2800	2800	0
549	20240802	100200	2516330	2800	2800	2800	2800	0
550	20240802	100100	2516330	2800	2800	2800	2800	0
551	20240802	100000	2516330	2800	2800	2800	2800	0
552	20240802	095900	2516330	2800	2800	2800	2800	0
553	20240802	095800	2516330	2800	2800	2800	2800	0
554	20240802	095700	2516330	2800	2800	2800	2800	0
555	20240802	095600	2516330	2800	2800	2800	2800	0
556	20240802	095500	2516330	2800	2800	2800	2800	0
557	20240802	095400	2516330	2800	2800	2800	2800	0
558	20240802	095300	2516330	2800	2800	2800	2800	0
559	20240802	095200	2516330	2800	2800	2800	2800	0
560	20240802	095100	2516330	2800	2800	2800	2800	0
561	20240802	095000	2516330	2800	2800	2800	2800	6
562	20240802	094900	2499530	2805	2805	2805	2805	0
563	20240802	094800	2499530	2805	2805	2805	2805	0
564	20240802	094700	2499530	2805	2805	2805	2805	0
565	20240802	094600	2499530	2805	2805	2805	2805	0
566	20240802	094500	2499530	2805	2805	2805	2805	1
567	20240802	094400	2496725	2805	2805	2805	2805	0
568	20240802	094300	2496725	2805	2805	2805	2805	0
569	20240802	094200	2496725	2805	2805	2805	2805	1
570	20240802	094100	2493920	2795	2795	2795	2795	0
571	20240802	094000	2493920	2795	2795	2795	2795	0
572	20240802	093900	2493920	2795	2795	2795	2795	215
573	20240802	093800	1892995	2795	2795	2795	2795	0
574	20240802	093700	1892995	2795	2795	2795	2795	0
575	20240802	093600	1892995	2795	2795	2795	2795	67
576	20240802	093500	1705730	2795	2795	2795	2795	0
577	20240802	093400	1705730	2795	2795	2795	2795	0
578	20240802	093300	1705730	2795	2795	2795	2795	0
579	20240802	093200	1705730	2795	2795	2795	2795	0
580	20240802	093100	1705730	2795	2800	2800	2795	35
581	20240802	093000	1607900	2810	2810	2810	2810	0
582	20240802	092900	1607900	2810	2810	2810	2810	0
583	20240802	092800	1607900	2810	2810	2810	2810	0
584	20240802	092700	1607900	2810	2810	2810	2810	0
585	20240802	092600	1607900	2810	2810	2810	2810	0
586	20240802	092500	1607900	2810	2810	2810	2810	0
587	20240802	092400	1607900	2810	2810	2810	2810	0
588	20240802	092300	1607900	2810	2810	2810	2810	0
589	20240802	092200	1607900	2810	2810	2810	2810	0
590	20240802	092100	1607900	2810	2810	2810	2810	0
591	20240802	092000	1607900	2810	2810	2810	2810	0
592	20240802	091900	1607900	2810	2810	2810	2810	0
593	20240802	091800	1607900	2810	2810	2810	2810	0
594	20240802	091700	1607900	2810	2810	2810	2810	0
595	20240802	091600	1607900	2810	2810	2810	2810	0
596	20240802	091500	1607900	2810	2810	2810	2810	0
597	20240802	091400	1607900	2810	2800	2810	2795	61
598	20240802	091300	1437260	2830	2830	2830	2830	0
599	20240802	091200	1437260	2830	2830	2830	2830	0
600	20240802	091100	1437260	2830	2830	2830	2830	0
601	20240802	091000	1437260	2830	2830	2830	2830	0
602	20240802	090900	1437260	2830	2830	2830	2830	0
603	20240802	090800	1437260	2830	2830	2830	2830	0
604	20240802	090700	1437260	2830	2830	2830	2830	0
605	20240802	090600	1437260	2830	2830	2830	2830	0
606	20240802	090500	1437260	2830	2830	2830	2830	0
607	20240802	090400	1437260	2830	2830	2830	2830	0
608	20240802	090300	1437260	2830	2830	2830	2830	0
609	20240802	090200	1437260	2830	2830	2830	2830	339
610	20240802	090100	477890	2830	2820	2830	2820	125
611	20240802	090000	124520	2830	2830	2830	2830	44