KissMeData/188260/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	202800	24489415	2980	2980	2980	2980	218
3	20240801	202700	24489415	2980	2980	2980	2980	0
4	20240801	202600	24489415	2980	2980	2980	2980	0
5	20240801	202500	24489415	2980	2980	2980	2980	0
6	20240801	202400	24489415	2980	2980	2980	2980	0
7	20240801	202300	24489415	2980	2980	2980	2980	0
8	20240801	202200	24489415	2980	2980	2980	2980	0
9	20240801	202100	24489415	2980	2980	2980	2980	0
10	20240801	202000	24489415	2980	2980	2980	2980	0
11	20240801	201900	24489415	2980	2980	2980	2980	0
12	20240801	201800	24489415	2980	2980	2980	2980	0
13	20240801	201700	24489415	2980	2980	2980	2980	0
14	20240801	201600	24489415	2980	2980	2980	2980	0
15	20240801	201500	24489415	2980	2980	2980	2980	0
16	20240801	201400	24489415	2980	2980	2980	2980	0
17	20240801	201300	24489415	2980	2980	2980	2980	0
18	20240801	201200	24489415	2980	2980	2980	2980	0
19	20240801	201100	24489415	2980	2980	2980	2980	0
20	20240801	201000	24489415	2980	2980	2980	2980	0
21	20240801	200900	24489415	2980	2980	2980	2980	0
22	20240801	200800	24489415	2980	2980	2980	2980	0
23	20240801	200700	24489415	2980	2980	2980	2980	0
24	20240801	200600	24489415	2980	2980	2980	2980	0
25	20240801	200500	24489415	2980	2980	2980	2980	0
26	20240801	200400	24489415	2980	2980	2980	2980	0
27	20240801	200300	24489415	2980	2980	2980	2980	0
28	20240801	200200	24489415	2980	2980	2980	2980	0
29	20240801	200100	24489415	2980	2980	2980	2980	0
30	20240801	200000	24489415	2980	2980	2980	2980	0
31	20240801	195900	24489415	2980	2980	2980	2980	0
32	20240801	195800	24489415	2980	2980	2980	2980	218
33	20240801	195700	24489415	2980	2980	2980	2980	0
34	20240801	195600	24489415	2980	2980	2980	2980	0
35	20240801	195500	24489415	2980	2980	2980	2980	0
36	20240801	195400	24489415	2980	2980	2980	2980	0
37	20240801	195300	24489415	2980	2980	2980	2980	0
38	20240801	195200	24489415	2980	2980	2980	2980	0
39	20240801	195100	24489415	2980	2980	2980	2980	0
40	20240801	195000	24489415	2980	2980	2980	2980	0
41	20240801	194900	24489415	2980	2980	2980	2980	0
42	20240801	194800	24489415	2980	2980	2980	2980	0
43	20240801	194700	24489415	2980	2980	2980	2980	0
44	20240801	194600	24489415	2980	2980	2980	2980	0
45	20240801	194500	24489415	2980	2980	2980	2980	0
46	20240801	194400	24489415	2980	2980	2980	2980	0
47	20240801	194300	24489415	2980	2980	2980	2980	0
48	20240801	194200	24489415	2980	2980	2980	2980	0
49	20240801	194100	24489415	2980	2980	2980	2980	0
50	20240801	194000	24489415	2980	2980	2980	2980	0
51	20240801	193900	24489415	2980	2980	2980	2980	0
52	20240801	193800	24489415	2980	2980	2980	2980	0
53	20240801	193700	24489415	2980	2980	2980	2980	0
54	20240801	193600	24489415	2980	2980	2980	2980	0
55	20240801	193500	24489415	2980	2980	2980	2980	0
56	20240801	193400	24489415	2980	2980	2980	2980	0
57	20240801	193300	24489415	2980	2980	2980	2980	0
58	20240801	193200	24489415	2980	2980	2980	2980	0
59	20240801	193100	24489415	2980	2980	2980	2980	0
60	20240801	193000	24489415	2980	2980	2980	2980	0
61	20240801	192900	24489415	2980	2980	2980	2980	0
62	20240801	192800	24489415	2980	2980	2980	2980	218
63	20240801	192700	24489415	2980	2980	2980	2980	0
64	20240801	192600	24489415	2980	2980	2980	2980	0
65	20240801	192500	24489415	2980	2980	2980	2980	0
66	20240801	192400	24489415	2980	2980	2980	2980	0
67	20240801	192300	24489415	2980	2980	2980	2980	0
68	20240801	192200	24489415	2980	2980	2980	2980	0
69	20240801	192100	24489415	2980	2980	2980	2980	0
70	20240801	192000	24489415	2980	2980	2980	2980	0
71	20240801	191900	24489415	2980	2980	2980	2980	0
72	20240801	191800	24489415	2980	2980	2980	2980	0
73	20240801	191700	24489415	2980	2980	2980	2980	0
74	20240801	191600	24489415	2980	2980	2980	2980	0
75	20240801	191500	24489415	2980	2980	2980	2980	0
76	20240801	191400	24489415	2980	2980	2980	2980	0
77	20240801	191300	24489415	2980	2980	2980	2980	0
78	20240801	191200	24489415	2980	2980	2980	2980	0
79	20240801	191100	24489415	2980	2980	2980	2980	0
80	20240801	191000	24489415	2980	2980	2980	2980	0
81	20240801	190900	24489415	2980	2980	2980	2980	0
82	20240801	190800	24489415	2980	2980	2980	2980	0
83	20240801	190700	24489415	2980	2980	2980	2980	0
84	20240801	190600	24489415	2980	2980	2980	2980	0
85	20240801	190500	24489415	2980	2980	2980	2980	0
86	20240801	190400	24489415	2980	2980	2980	2980	0
87	20240801	190300	24489415	2980	2980	2980	2980	0
88	20240801	190200	24489415	2980	2980	2980	2980	0
89	20240801	190100	24489415	2980	2980	2980	2980	0
90	20240801	190000	24489415	2980	2980	2980	2980	0
91	20240801	185900	24489415	2980	2980	2980	2980	0
92	20240801	185800	24489415	2980	2980	2980	2980	218
93	20240801	185700	24489415	2980	2980	2980	2980	0
94	20240801	185600	24489415	2980	2980	2980	2980	0
95	20240801	185500	24489415	2980	2980	2980	2980	0
96	20240801	185400	24489415	2980	2980	2980	2980	0
97	20240801	185300	24489415	2980	2980	2980	2980	0
98	20240801	185200	24489415	2980	2980	2980	2980	0
99	20240801	185100	24489415	2980	2980	2980	2980	0
100	20240801	185000	24489415	2980	2980	2980	2980	0
101	20240801	184900	24489415	2980	2980	2980	2980	0
102	20240801	184800	24489415	2980	2980	2980	2980	0
103	20240801	184700	24489415	2980	2980	2980	2980	0
104	20240801	184600	24489415	2980	2980	2980	2980	0
105	20240801	184500	24489415	2980	2980	2980	2980	0
106	20240801	184400	24489415	2980	2980	2980	2980	0
107	20240801	184300	24489415	2980	2980	2980	2980	0
108	20240801	184200	24489415	2980	2980	2980	2980	0
109	20240801	184100	24489415	2980	2980	2980	2980	0
110	20240801	184000	24489415	2980	2980	2980	2980	0
111	20240801	183900	24489415	2980	2980	2980	2980	0
112	20240801	183800	24489415	2980	2980	2980	2980	0
113	20240801	183700	24489415	2980	2980	2980	2980	0
114	20240801	183600	24489415	2980	2980	2980	2980	0
115	20240801	183500	24489415	2980	2980	2980	2980	0
116	20240801	183400	24489415	2980	2980	2980	2980	0
117	20240801	183300	24489415	2980	2980	2980	2980	0
118	20240801	183200	24489415	2980	2980	2980	2980	0
119	20240801	183100	24489415	2980	2980	2980	2980	0
120	20240801	183000	24489415	2980	2980	2980	2980	0
121	20240801	182900	24489415	2980	2980	2980	2980	0
122	20240801	182800	24489415	2980	2980	2980	2980	218
123	20240801	182700	24489415	2980	2980	2980	2980	0
124	20240801	182600	24489415	2980	2980	2980	2980	0
125	20240801	182500	24489415	2980	2980	2980	2980	0
126	20240801	182400	24489415	2980	2980	2980	2980	0
127	20240801	182300	24489415	2980	2980	2980	2980	0
128	20240801	182200	24489415	2980	2980	2980	2980	0
129	20240801	182100	24489415	2980	2980	2980	2980	0
130	20240801	182000	24489415	2980	2980	2980	2980	0
131	20240801	181900	24489415	2980	2980	2980	2980	0
132	20240801	181800	24489415	2980	2980	2980	2980	0
133	20240801	181700	24489415	2980	2980	2980	2980	0
134	20240801	181600	24489415	2980	2980	2980	2980	0
135	20240801	181500	24489415	2980	2980	2980	2980	0
136	20240801	181400	24489415	2980	2980	2980	2980	0
137	20240801	181300	24489415	2980	2980	2980	2980	0
138	20240801	181200	24489415	2980	2980	2980	2980	0
139	20240801	181100	24489415	2980	2980	2980	2980	0
140	20240801	181000	24489415	2980	2980	2980	2980	0
141	20240801	180900	24489415	2980	2980	2980	2980	0
142	20240801	180800	24489415	2980	2980	2980	2980	0
143	20240801	180700	24489415	2980	2980	2980	2980	0
144	20240801	180600	24489415	2980	2980	2980	2980	0
145	20240801	180500	24489415	2980	2980	2980	2980	0
146	20240801	180400	24489415	2980	2980	2980	2980	0
147	20240801	180300	24489415	2980	2980	2980	2980	0
148	20240801	180200	24489415	2980	2980	2980	2980	0
149	20240801	180100	24489415	2980	2980	2980	2980	0
150	20240801	180000	24489415	2980	2980	2980	2980	0
151	20240801	175900	24489415	2980	2980	2980	2980	0
152	20240801	175800	24489415	2980	2980	2980	2980	218
153	20240801	175700	24489415	2980	2980	2980	2980	0
154	20240801	175600	24489415	2980	2980	2980	2980	0
155	20240801	175500	24489415	2980	2980	2980	2980	0
156	20240801	175400	24489415	2980	2980	2980	2980	0
157	20240801	175300	24489415	2980	2980	2980	2980	0
158	20240801	175200	24489415	2980	2980	2980	2980	0
159	20240801	175100	24489415	2980	2980	2980	2980	0
160	20240801	175000	24489415	2980	2980	2980	2980	0
161	20240801	174900	24489415	2980	2980	2980	2980	0
162	20240801	174800	24489415	2980	2980	2980	2980	0
163	20240801	174700	24489415	2980	2980	2980	2980	0
164	20240801	174600	24489415	2980	2980	2980	2980	0
165	20240801	174500	24489415	2980	2980	2980	2980	0
166	20240801	174400	24489415	2980	2980	2980	2980	0
167	20240801	174300	24489415	2980	2980	2980	2980	0
168	20240801	174200	24489415	2980	2980	2980	2980	0
169	20240801	174100	24489415	2980	2980	2980	2980	0
170	20240801	174000	24489415	2980	2980	2980	2980	0
171	20240801	173900	24489415	2980	2980	2980	2980	0
172	20240801	173800	24489415	2980	2980	2980	2980	0
173	20240801	173700	24489415	2980	2980	2980	2980	0
174	20240801	173600	24489415	2980	2980	2980	2980	0
175	20240801	173500	24489415	2980	2980	2980	2980	0
176	20240801	173400	24489415	2980	2980	2980	2980	0
177	20240801	173300	24489415	2980	2980	2980	2980	0
178	20240801	173200	24489415	2980	2980	2980	2980	0
179	20240801	173100	24489415	2980	2980	2980	2980	0
180	20240801	173000	24489415	2980	2980	2980	2980	0
181	20240801	172900	24489415	2980	2980	2980	2980	0
182	20240801	172800	24489415	2980	2980	2980	2980	218
183	20240801	172700	24489415	2980	2980	2980	2980	0
184	20240801	172600	24489415	2980	2980	2980	2980	0
185	20240801	172500	24489415	2980	2980	2980	2980	0
186	20240801	172400	24489415	2980	2980	2980	2980	0
187	20240801	172300	24489415	2980	2980	2980	2980	0
188	20240801	172200	24489415	2980	2980	2980	2980	0
189	20240801	172100	24489415	2980	2980	2980	2980	0
190	20240801	172000	24489415	2980	2980	2980	2980	0
191	20240801	171900	24489415	2980	2980	2980	2980	0
192	20240801	171800	24489415	2980	2980	2980	2980	0
193	20240801	171700	24489415	2980	2980	2980	2980	0
194	20240801	171600	24489415	2980	2980	2980	2980	0
195	20240801	171500	24489415	2980	2980	2980	2980	0
196	20240801	171400	24489415	2980	2980	2980	2980	0
197	20240801	171300	24489415	2980	2980	2980	2980	0
198	20240801	171200	24489415	2980	2980	2980	2980	0
199	20240801	171100	24489415	2980	2980	2980	2980	0
200	20240801	171000	24489415	2980	2980	2980	2980	0
201	20240801	170900	24489415	2980	2980	2980	2980	0
202	20240801	170800	24489415	2980	2980	2980	2980	0
203	20240801	170700	24489415	2980	2980	2980	2980	0
204	20240801	170600	24489415	2980	2980	2980	2980	0
205	20240801	170500	24489415	2980	2980	2980	2980	0
206	20240801	170400	24489415	2980	2980	2980	2980	0
207	20240801	170300	24489415	2980	2980	2980	2980	0
208	20240801	170200	24489415	2980	2980	2980	2980	0
209	20240801	170100	24489415	2980	2980	2980	2980	0
210	20240801	170000	24489415	2980	2980	2980	2980	0
211	20240801	165900	24489415	2980	2980	2980	2980	0
212	20240801	165800	24489415	2980	2980	2980	2980	218
213	20240801	165700	24489415	2980	2980	2980	2980	0
214	20240801	165600	24489415	2980	2980	2980	2980	0
215	20240801	165500	24489415	2980	2980	2980	2980	0
216	20240801	165400	24489415	2980	2980	2980	2980	0
217	20240801	165300	24489415	2980	2980	2980	2980	0
218	20240801	165200	24489415	2980	2980	2980	2980	0
219	20240801	165100	24489415	2980	2980	2980	2980	0
220	20240801	165000	24489415	2980	2980	2980	2980	0
221	20240801	164900	24489415	2980	2980	2980	2980	0
222	20240801	164800	24489415	2980	2980	2980	2980	0
223	20240801	164700	24489415	2980	2980	2980	2980	0
224	20240801	164600	24489415	2980	2980	2980	2980	0
225	20240801	164500	24489415	2980	2980	2980	2980	0
226	20240801	164400	24489415	2980	2980	2980	2980	0
227	20240801	164300	24489415	2980	2980	2980	2980	0
228	20240801	164200	24489415	2980	2980	2980	2980	0
229	20240801	164100	24489415	2980	2980	2980	2980	0
230	20240801	164000	24489415	2980	2980	2980	2980	0
231	20240801	163900	24489415	2980	2980	2980	2980	0
232	20240801	163800	24489415	2980	2980	2980	2980	0
233	20240801	163700	24489415	2980	2980	2980	2980	0
234	20240801	163600	24489415	2980	2980	2980	2980	0
235	20240801	163500	24489415	2980	2980	2980	2980	0
236	20240801	163400	24489415	2980	2980	2980	2980	0
237	20240801	163300	24489415	2980	2980	2980	2980	0
238	20240801	163200	24489415	2980	2980	2980	2980	0
239	20240801	163100	24489415	2980	2980	2980	2980	0
240	20240801	163000	24489415	2980	2980	2980	2980	0
241	20240801	162900	24489415	2980	2980	2980	2980	0
242	20240801	162800	24489415	2980	2980	2980	2980	218
243	20240801	162700	24489415	2980	2980	2980	2980	0
244	20240801	162600	24489415	2980	2980	2980	2980	0
245	20240801	162500	24489415	2980	2980	2980	2980	0
246	20240801	162400	24489415	2980	2980	2980	2980	0
247	20240801	162300	24489415	2980	2980	2980	2980	0
248	20240801	162200	24489415	2980	2980	2980	2980	0
249	20240801	162100	24489415	2980	2980	2980	2980	0
250	20240801	162000	24489415	2980	2980	2980	2980	0
251	20240801	161900	24489415	2980	2980	2980	2980	0
252	20240801	161800	24489415	2980	2980	2980	2980	0
253	20240801	161700	24489415	2980	2980	2980	2980	0
254	20240801	161600	24489415	2980	2980	2980	2980	0
255	20240801	161500	24489415	2980	2980	2980	2980	0
256	20240801	161400	24489415	2980	2980	2980	2980	0
257	20240801	161300	24489415	2980	2980	2980	2980	0
258	20240801	161200	24489415	2980	2980	2980	2980	0
259	20240801	161100	24489415	2980	2980	2980	2980	0
260	20240801	161000	24489415	2980	2980	2980	2980	0
261	20240801	160900	24489415	2980	2980	2980	2980	0
262	20240801	160800	24489415	2980	2980	2980	2980	0
263	20240801	160700	24489415	2980	2980	2980	2980	0
264	20240801	160600	24489415	2980	2980	2980	2980	0
265	20240801	160500	24489415	2980	2980	2980	2980	0
266	20240801	160400	24489415	2980	2980	2980	2980	0
267	20240801	160300	24489415	2980	2980	2980	2980	0
268	20240801	160200	24489415	2980	2980	2980	2980	0
269	20240801	160100	24489415	2980	2980	2980	2980	0
270	20240801	160000	24489415	2980	2980	2980	2980	0
271	20240801	155900	24489415	2980	2980	2980	2980	0
272	20240801	155800	24489415	2980	2980	2980	2980	218
273	20240801	155700	24489415	2980	2980	2980	2980	0
274	20240801	155600	24489415	2980	2980	2980	2980	0
275	20240801	155500	24489415	2980	2980	2980	2980	0
276	20240801	155400	24489415	2980	2980	2980	2980	0
277	20240801	155300	24489415	2980	2980	2980	2980	0
278	20240801	155200	24489415	2980	2980	2980	2980	0
279	20240801	155100	24489415	2980	2980	2980	2980	0
280	20240801	155000	24489415	2980	2980	2980	2980	0
281	20240801	154900	24489415	2980	2980	2980	2980	0
282	20240801	154800	24489415	2980	2980	2980	2980	0
283	20240801	154700	24489415	2980	2980	2980	2980	0
284	20240801	154600	24489415	2980	2980	2980	2980	0
285	20240801	154500	24489415	2980	2980	2980	2980	0
286	20240801	154400	24489415	2980	2980	2980	2980	0
287	20240801	154300	24489415	2980	2980	2980	2980	0
288	20240801	154200	24489415	2980	2980	2980	2980	0
289	20240801	154100	24489415	2980	2980	2980	2980	0
290	20240801	154000	24489415	2980	2980	2980	2980	0
291	20240801	153900	24489415	2980	2980	2980	2980	0
292	20240801	153800	24489415	2980	2980	2980	2980	0
293	20240801	153700	24489415	2980	2980	2980	2980	0
294	20240801	153600	24489415	2980	2980	2980	2980	0
295	20240801	153500	24489415	2980	2980	2980	2980	0
296	20240801	153400	24489415	2980	2980	2980	2980	0
297	20240801	153300	24489415	2980	2980	2980	2980	0
298	20240801	153200	24489415	2980	2980	2980	2980	0
299	20240801	153100	24489415	2980	2980	2980	2980	0
300	20240801	153000	24489415	2980	2980	2980	2980	218
301	20240801	152900	23839775	2970	2970	2970	2970	0
302	20240801	152800	23839775	2970	2970	2970	2970	0
303	20240801	152700	23839775	2970	2970	2970	2970	0
304	20240801	152600	23839775	2970	2970	2970	2970	0
305	20240801	152500	23839775	2970	2970	2970	2970	0
306	20240801	152400	23839775	2970	2970	2970	2970	0
307	20240801	152300	23839775	2970	2970	2970	2970	0
308	20240801	152200	23839775	2970	2970	2970	2970	0
309	20240801	152100	23839775	2970	2970	2970	2970	0
310	20240801	152000	23839775	2970	2970	2970	2970	0
311	20240801	151900	23839775	2970	2970	2970	2970	1
312	20240801	151800	23836805	2980	2970	2980	2970	38
313	20240801	151700	23723920	2970	2970	2970	2970	0
314	20240801	151600	23723920	2970	2970	2970	2970	0
315	20240801	151500	23723920	2970	2970	2970	2970	7
316	20240801	151400	23703130	2970	2975	2980	2970	10
317	20240801	151300	23673405	2970	2965	2970	2965	155
318	20240801	151200	23213470	2965	2970	2970	2965	772
319	20240801	151100	20920660	2965	2965	2965	2965	0
320	20240801	151000	20920660	2965	2965	2965	2965	0
321	20240801	150900	20920660	2965	2965	2965	2965	0
322	20240801	150800	20920660	2965	2965	2965	2965	3
323	20240801	150700	20911765	2965	2965	2965	2965	4
324	20240801	150600	20899905	2965	2970	2970	2965	443
325	20240801	150500	19584395	2970	2970	2970	2970	0
326	20240801	150400	19584395	2970	2970	2970	2970	0
327	20240801	150300	19584395	2970	2970	2970	2970	0
328	20240801	150200	19584395	2970	2970	2970	2970	0
329	20240801	150100	19584395	2970	2970	2970	2970	0
330	20240801	150000	19584395	2970	2970	2970	2970	0
331	20240801	145900	19584395	2970	2970	2970	2970	0
332	20240801	145800	19584395	2970	2970	2970	2970	0
333	20240801	145700	19584395	2970	2970	2970	2970	0
334	20240801	145600	19584395	2970	2970	2970	2970	0
335	20240801	145500	19584395	2970	2970	2970	2970	0
336	20240801	145400	19584395	2970	2970	2970	2970	0
337	20240801	145300	19584395	2970	2970	2970	2970	0
338	20240801	145200	19584395	2970	2970	2970	2970	0
339	20240801	145100	19584395	2970	2970	2970	2970	0
340	20240801	145000	19584395	2970	2970	2970	2970	0
341	20240801	144900	19584395	2970	2970	2970	2970	0
342	20240801	144800	19584395	2970	2970	2970	2970	0
343	20240801	144700	19584395	2970	2970	2970	2970	0
344	20240801	144600	19584395	2970	2970	2970	2970	0
345	20240801	144500	19584395	2970	2970	2970	2970	0
346	20240801	144400	19584395	2970	2970	2970	2970	0
347	20240801	144300	19584395	2970	2970	2970	2970	0
348	20240801	144200	19584395	2970	2970	2970	2970	0
349	20240801	144100	19584395	2970	2970	2970	2970	0
350	20240801	144000	19584395	2970	2970	2970	2970	0
351	20240801	143900	19584395	2970	2970	2970	2970	0
352	20240801	143800	19584395	2970	2970	2970	2970	0
353	20240801	143700	19584395	2970	2970	2970	2970	1
354	20240801	143600	19581425	2965	2965	2965	2965	0
355	20240801	143500	19581425	2965	2965	2965	2965	0
356	20240801	143400	19581425	2965	2965	2965	2965	0
357	20240801	143300	19581425	2965	2965	2965	2965	1
358	20240801	143200	19578460	2965	2970	2970	2965	87
359	20240801	143100	19320325	2970	2970	2970	2970	0
360	20240801	143000	19320325	2970	2970	2970	2970	0
361	20240801	142900	19320325	2970	2970	2970	2970	0
362	20240801	142800	19320325	2970	2970	2970	2970	0
363	20240801	142700	19320325	2970	2970	2970	2970	0
364	20240801	142600	19320325	2970	2970	2970	2970	0
365	20240801	142500	19320325	2970	2970	2970	2970	0
366	20240801	142400	19320325	2970	2970	2970	2970	0
367	20240801	142300	19320325	2970	2970	2970	2970	0
368	20240801	142200	19320325	2970	2970	2970	2970	0
369	20240801	142100	19320325	2970	2970	2970	2970	0
370	20240801	142000	19320325	2970	2970	2970	2970	0
371	20240801	141900	19320325	2970	2970	2970	2970	0
372	20240801	141800	19320325	2970	2970	2970	2970	0
373	20240801	141700	19320325	2970	2970	2970	2970	0
374	20240801	141600	19320325	2970	2970	2970	2970	0
375	20240801	141500	19320325	2970	2970	2970	2970	0
376	20240801	141400	19320325	2970	2970	2970	2970	1
377	20240801	141300	19317355	2970	2970	2970	2970	3
378	20240801	141200	19308445	2970	2975	2975	2970	17
379	20240801	141100	19257935	2980	2980	2980	2980	0
380	20240801	141000	19257935	2980	2980	2980	2980	0
381	20240801	140900	19257935	2980	2980	2980	2980	0
382	20240801	140800	19257935	2980	2980	2980	2980	0
383	20240801	140700	19257935	2980	2980	2980	2980	0
384	20240801	140600	19257935	2980	2980	2980	2980	0
385	20240801	140500	19257935	2980	2980	2980	2980	0
386	20240801	140400	19257935	2980	2980	2980	2980	0
387	20240801	140300	19257935	2980	2980	2980	2980	0
388	20240801	140200	19257935	2980	2980	2980	2980	0
389	20240801	140100	19257935	2980	2980	2980	2980	1
390	20240801	140000	19254955	2975	2975	2975	2975	0
391	20240801	135900	19254955	2975	2975	2975	2975	0
392	20240801	135800	19254955	2975	2975	2975	2975	0
393	20240801	135700	19254955	2975	2975	2975	2975	0
394	20240801	135600	19254955	2975	2975	2975	2975	0
395	20240801	135500	19254955	2975	2975	2975	2975	0
396	20240801	135400	19254955	2975	2975	2975	2975	0
397	20240801	135300	19254955	2975	2975	2975	2975	0
398	20240801	135200	19254955	2975	2975	2975	2975	0
399	20240801	135100	19254955	2975	2975	2975	2975	0
400	20240801	135000	19254955	2975	2975	2975	2975	0
401	20240801	134900	19254955	2975	2975	2975	2975	0
402	20240801	134800	19254955	2975	2975	2975	2975	1
403	20240801	134700	19251980	2975	2980	2980	2975	91
404	20240801	134600	18980840	2980	2980	2980	2980	0
405	20240801	134500	18980840	2980	2980	2980	2980	0
406	20240801	134400	18980840	2980	2980	2980	2980	0
407	20240801	134300	18980840	2980	2980	2980	2980	0
408	20240801	134200	18980840	2980	2980	2980	2980	0
409	20240801	134100	18980840	2980	2980	2980	2980	0
410	20240801	134000	18980840	2980	2980	2980	2980	0
411	20240801	133900	18980840	2980	2980	2980	2980	0
412	20240801	133800	18980840	2980	2980	2980	2980	0
413	20240801	133700	18980840	2980	2980	2980	2980	0
414	20240801	133600	18980840	2980	2980	2980	2980	0
415	20240801	133500	18980840	2980	2980	2980	2980	0
416	20240801	133400	18980840	2980	2980	2980	2980	0
417	20240801	133300	18980840	2980	2980	2980	2980	0
418	20240801	133200	18980840	2980	2980	2980	2980	0
419	20240801	133100	18980840	2980	2980	2980	2980	0
420	20240801	133000	18980840	2980	2980	2980	2980	0
421	20240801	132900	18980840	2980	2980	2980	2980	1
422	20240801	132800	18977860	2975	2975	2975	2975	0
423	20240801	132700	18977860	2975	2975	2975	2975	0
424	20240801	132600	18977860	2975	2975	2975	2975	1
425	20240801	132500	18974885	2975	2980	2980	2975	13
426	20240801	132400	18936150	2980	2980	2980	2980	0
427	20240801	132300	18936150	2980	2980	2980	2980	0
428	20240801	132200	18936150	2980	2980	2980	2980	0
429	20240801	132100	18936150	2980	2980	2980	2980	0
430	20240801	132000	18936150	2980	2980	2980	2980	0
431	20240801	131900	18936150	2980	2980	2980	2980	0
432	20240801	131800	18936150	2980	2980	2980	2980	0
433	20240801	131700	18936150	2980	2980	2980	2980	0
434	20240801	131600	18936150	2980	2980	2980	2980	0
435	20240801	131500	18936150	2980	2980	2980	2980	0
436	20240801	131400	18936150	2980	2980	2980	2980	0
437	20240801	131300	18936150	2980	2980	2980	2980	0
438	20240801	131200	18936150	2980	2980	2980	2980	0
439	20240801	131100	18936150	2980	2980	2980	2980	0
440	20240801	131000	18936150	2980	2980	2980	2980	0
441	20240801	130900	18936150	2980	2980	2980	2980	0
442	20240801	130800	18936150	2980	2980	2980	2980	0
443	20240801	130700	18936150	2980	2980	2980	2980	0
444	20240801	130600	18936150	2980	2980	2980	2980	0
445	20240801	130500	18936150	2980	2980	2980	2980	0
446	20240801	130400	18936150	2980	2980	2980	2980	0
447	20240801	130300	18936150	2980	2980	2980	2980	0
448	20240801	130200	18936150	2980	2980	2980	2980	0
449	20240801	130100	18936150	2980	2980	2980	2980	0
450	20240801	130000	18936150	2980	2980	2980	2980	0
451	20240801	125900	18936150	2980	2980	2980	2980	0
452	20240801	125800	18936150	2980	2980	2980	2980	0
453	20240801	125700	18936150	2980	2980	2980	2980	1
454	20240801	125600	18933170	2970	2970	2970	2970	0
455	20240801	125500	18933170	2970	2970	2970	2970	0
456	20240801	125400	18933170	2970	2970	2970	2970	0
457	20240801	125300	18933170	2970	2970	2970	2970	0
458	20240801	125200	18933170	2970	2970	2970	2970	0
459	20240801	125100	18933170	2970	2970	2970	2970	0
460	20240801	125000	18933170	2970	2970	2970	2970	0
461	20240801	124900	18933170	2970	2970	2970	2970	0
462	20240801	124800	18933170	2970	2970	2970	2970	0
463	20240801	124700	18933170	2970	2970	2970	2970	0
464	20240801	124600	18933170	2970	2970	2970	2970	0
465	20240801	124500	18933170	2970	2970	2970	2970	0
466	20240801	124400	18933170	2970	2970	2970	2970	0
467	20240801	124300	18933170	2970	2970	2970	2970	0
468	20240801	124200	18933170	2970	2970	2970	2970	0
469	20240801	124100	18933170	2970	2970	2970	2970	0
470	20240801	124000	18933170	2970	2970	2970	2970	0
471	20240801	123900	18933170	2970	2970	2970	2970	0
472	20240801	123800	18933170	2970	2970	2970	2970	0
473	20240801	123700	18933170	2970	2970	2970	2970	0
474	20240801	123600	18933170	2970	2970	2970	2970	0
475	20240801	123500	18933170	2970	2970	2970	2970	0
476	20240801	123400	18933170	2970	2970	2970	2970	0
477	20240801	123300	18933170	2970	2970	2970	2970	0
478	20240801	123200	18933170	2970	2970	2970	2970	0
479	20240801	123100	18933170	2970	2970	2970	2970	0
480	20240801	123000	18933170	2970	2970	2970	2970	0
481	20240801	122900	18933170	2970	2970	2970	2970	0
482	20240801	122800	18933170	2970	2970	2970	2970	0
483	20240801	122700	18933170	2970	2970	2970	2970	0
484	20240801	122600	18933170	2970	2970	2970	2970	0
485	20240801	122500	18933170	2970	2970	2970	2970	0
486	20240801	122400	18933170	2970	2970	2970	2970	0
487	20240801	122300	18933170	2970	2970	2970	2970	0
488	20240801	122200	18933170	2970	2970	2970	2970	0
489	20240801	122100	18933170	2970	2970	2970	2970	0
490	20240801	122000	18933170	2970	2970	2970	2970	0
491	20240801	121900	18933170	2970	2970	2970	2970	0
492	20240801	121800	18933170	2970	2970	2970	2970	0
493	20240801	121700	18933170	2970	2970	2970	2970	0
494	20240801	121600	18933170	2970	2970	2970	2970	0
495	20240801	121500	18933170	2970	2970	2970	2970	0
496	20240801	121400	18933170	2970	2970	2970	2970	0
497	20240801	121300	18933170	2970	2970	2970	2970	0
498	20240801	121200	18933170	2970	2970	2970	2970	0
499	20240801	121100	18933170	2970	2970	2970	2970	0
500	20240801	121000	18933170	2970	2970	2970	2970	0
501	20240801	120900	18933170	2970	2970	2970	2970	0
502	20240801	120800	18933170	2970	2970	2970	2970	0
503	20240801	120700	18933170	2970	2970	2970	2970	0
504	20240801	120600	18933170	2970	2970	2970	2970	0
505	20240801	120500	18933170	2970	2970	2970	2970	0
506	20240801	120400	18933170	2970	2970	2970	2970	0
507	20240801	120300	18933170	2970	2970	2970	2970	0
508	20240801	120200	18933170	2970	2970	2970	2970	0
509	20240801	120100	18933170	2970	2970	2970	2970	0
510	20240801	120000	18933170	2970	2970	2970	2970	0
511	20240801	115900	18933170	2970	2970	2970	2970	0
512	20240801	115800	18933170	2970	2970	2970	2970	0
513	20240801	115700	18933170	2970	2970	2970	2970	0
514	20240801	115600	18933170	2970	2970	2970	2970	0
515	20240801	115500	18933170	2970	2970	2970	2970	0
516	20240801	115400	18933170	2970	2970	2970	2970	5
517	20240801	115300	18918320	2985	2985	2985	2985	0
518	20240801	115200	18918320	2985	2985	2985	2985	0
519	20240801	115100	18918320	2985	2985	2985	2985	0
520	20240801	115000	18918320	2985	2985	2985	2985	0
521	20240801	114900	18918320	2985	2985	2985	2985	0
522	20240801	114800	18918320	2985	2985	2985	2985	0
523	20240801	114700	18918320	2985	2985	2985	2985	0
524	20240801	114600	18918320	2985	2985	2985	2985	0
525	20240801	114500	18918320	2985	2985	2985	2985	0
526	20240801	114400	18918320	2985	2985	2985	2985	0
527	20240801	114300	18918320	2985	2985	2985	2985	0
528	20240801	114200	18918320	2985	2985	2985	2985	0
529	20240801	114100	18918320	2985	2985	2985	2985	0
530	20240801	114000	18918320	2985	2985	2985	2985	0
531	20240801	113900	18918320	2985	2985	2985	2985	0
532	20240801	113800	18918320	2985	2985	2985	2985	0
533	20240801	113700	18918320	2985	2985	2985	2985	0
534	20240801	113600	18918320	2985	2985	2985	2985	0
535	20240801	113500	18918320	2985	2985	2985	2985	0
536	20240801	113400	18918320	2985	2985	2985	2985	0
537	20240801	113300	18918320	2985	2985	2985	2985	0
538	20240801	113200	18918320	2985	2980	2985	2980	5
539	20240801	113100	18903400	2975	2975	2985	2975	28
540	20240801	113000	18820055	2975	2975	2975	2975	0
541	20240801	112900	18820055	2975	2975	2975	2975	0
542	20240801	112800	18820055	2975	2975	2975	2975	0
543	20240801	112700	18820055	2975	2975	2975	2975	0
544	20240801	112600	18820055	2975	2975	2975	2975	0
545	20240801	112500	18820055	2975	2975	2975	2975	0
546	20240801	112400	18820055	2975	2975	2975	2975	0
547	20240801	112300	18820055	2975	2975	2975	2975	0
548	20240801	112200	18820055	2975	2975	2975	2975	0
549	20240801	112100	18820055	2975	2975	2975	2975	0
550	20240801	112000	18820055	2975	2975	2975	2975	0
551	20240801	111900	18820055	2975	2975	2975	2975	0
552	20240801	111800	18820055	2975	2975	2975	2975	0
553	20240801	111700	18820055	2975	2975	2975	2975	0
554	20240801	111600	18820055	2975	2975	2975	2975	0
555	20240801	111500	18820055	2975	2975	2975	2975	0
556	20240801	111400	18820055	2975	2975	2975	2975	0
557	20240801	111300	18820055	2975	2975	2975	2975	0
558	20240801	111200	18820055	2975	2975	2975	2975	0
559	20240801	111100	18820055	2975	2975	2975	2975	0
560	20240801	111000	18820055	2975	2975	2975	2975	6
561	20240801	110900	18802205	2975	2975	2975	2975	0
562	20240801	110800	18802205	2975	2975	2975	2975	0
563	20240801	110700	18802205	2975	2975	2975	2975	0
564	20240801	110600	18802205	2975	2975	2975	2975	0
565	20240801	110500	18802205	2975	2975	2975	2975	0
566	20240801	110400	18802205	2975	2975	2975	2975	0
567	20240801	110300	18802205	2975	2975	2975	2975	0
568	20240801	110200	18802205	2975	2975	2975	2975	0
569	20240801	110100	18802205	2975	2975	2975	2975	0
570	20240801	110000	18802205	2975	2975	2975	2975	0
571	20240801	105900	18802205	2975	2975	2975	2975	0
572	20240801	105800	18802205	2975	2975	2975	2975	0
573	20240801	105700	18802205	2975	2975	2975	2975	0
574	20240801	105600	18802205	2975	2975	2975	2975	0
575	20240801	105500	18802205	2975	2975	2975	2975	0
576	20240801	105400	18802205	2975	2975	2975	2975	0
577	20240801	105300	18802205	2975	2975	2975	2975	0
578	20240801	105200	18802205	2975	2975	2975	2975	0
579	20240801	105100	18802205	2975	2975	2975	2975	0
580	20240801	105000	18802205	2975	2975	2975	2975	0
581	20240801	104900	18802205	2975	2975	2975	2975	0
582	20240801	104800	18802205	2975	2975	2975	2975	0
583	20240801	104700	18802205	2975	2975	2975	2975	1
584	20240801	104600	18799230	2970	2970	2970	2970	0
585	20240801	104500	18799230	2970	2970	2970	2970	0
586	20240801	104400	18799230	2970	2970	2970	2970	0
587	20240801	104300	18799230	2970	2970	2970	2970	0
588	20240801	104200	18799230	2970	2970	2970	2970	0
589	20240801	104100	18799230	2970	2970	2970	2970	0
590	20240801	104000	18799230	2970	2970	2970	2970	0
591	20240801	103900	18799230	2970	2970	2970	2970	0
592	20240801	103800	18799230	2970	2970	2970	2970	0
593	20240801	103700	18799230	2970	2970	2970	2970	0
594	20240801	103600	18799230	2970	2970	2970	2970	0
595	20240801	103500	18799230	2970	2975	2975	2970	2
596	20240801	103400	18793285	2970	2970	2970	2970	2
597	20240801	103300	18787345	2975	2975	2975	2975	0
598	20240801	103200	18787345	2975	2975	2975	2975	0
599	20240801	103100	18787345	2975	2975	2975	2975	0
600	20240801	103000	18787345	2975	2975	2975	2975	0
601	20240801	102900	18787345	2975	2975	2975	2975	0
602	20240801	102800	18787345	2975	2975	2975	2975	0
603	20240801	102700	18787345	2975	2975	2975	2975	0
604	20240801	102600	18787345	2975	2975	2975	2975	0
605	20240801	102500	18787345	2975	2975	2975	2975	0
606	20240801	102400	18787345	2975	2975	2975	2975	0
607	20240801	102300	18787345	2975	2975	2975	2975	0
608	20240801	102200	18787345	2975	2975	2975	2975	0
609	20240801	102100	18787345	2975	2975	2975	2975	0
610	20240801	102000	18787345	2975	2975	2975	2975	0
611	20240801	101900	18787345	2975	2975	2975	2975	0
612	20240801	101800	18787345	2975	2975	2975	2975	0
613	20240801	101700	18787345	2975	2975	2975	2975	0
614	20240801	101600	18787345	2975	2975	2975	2975	0
615	20240801	101500	18787345	2975	2975	2975	2975	0
616	20240801	101400	18787345	2975	2975	2975	2975	0
617	20240801	101300	18787345	2975	2975	2975	2975	0
618	20240801	101200	18787345	2975	2970	2975	2970	2
619	20240801	101100	18781400	2975	2975	2975	2975	0
620	20240801	101000	18781400	2975	2975	2975	2975	0
621	20240801	100900	18781400	2975	2975	2975	2975	0
622	20240801	100800	18781400	2975	2975	2975	2975	0
623	20240801	100700	18781400	2975	2975	2975	2975	0
624	20240801	100600	18781400	2975	2975	2975	2975	0
625	20240801	100500	18781400	2975	2975	2975	2975	0
626	20240801	100400	18781400	2975	2975	2975	2975	0
627	20240801	100300	18781400	2975	2975	2975	2975	0
628	20240801	100200	18781400	2975	2980	2980	2975	274
629	20240801	100100	17964885	2975	2975	2975	2975	2
630	20240801	100000	17958935	2975	2975	2975	2975	0
631	20240801	095900	17958935	2975	2975	2980	2975	34
632	20240801	095800	17857780	2975	2975	2980	2975	248
633	20240801	095700	17119950	2970	2970	2970	2970	0
634	20240801	095600	17119950	2970	2970	2970	2970	7
635	20240801	095500	17099160	2970	2965	2970	2965	239
636	20240801	095400	16389345	2940	2935	2940	2935	30
637	20240801	095300	16301150	2930	2930	2930	2930	1
638	20240801	095200	16298220	2930	2935	2935	2930	12
639	20240801	095100	16263005	2930	2930	2930	2930	124
640	20240801	095000	15899685	2930	2935	2935	2930	100
641	20240801	094900	15606665	2930	2930	2935	2930	25
642	20240801	094800	15533350	2935	2935	2935	2935	99
643	20240801	094700	15242785	2935	2935	2935	2935	1
644	20240801	094600	15239850	2930	2930	2930	2930	1
645	20240801	094500	15236920	2935	2935	2935	2930	48
646	20240801	094400	15096045	2935	2940	2940	2935	275
647	20240801	094300	14288420	2945	2950	2950	2945	731
648	20240801	094200	12132015	2950	2950	2950	2950	0
649	20240801	094100	12132015	2950	2950	2950	2950	0
650	20240801	094000	12132015	2950	2950	2950	2950	23
651	20240801	093900	12064165	2945	2945	2945	2945	0
652	20240801	093800	12064165	2945	2945	2945	2945	0
653	20240801	093700	12064165	2945	2945	2945	2945	0
654	20240801	093600	12064165	2945	2945	2945	2945	0
655	20240801	093500	12064165	2945	2945	2945	2945	1
656	20240801	093400	12061220	2945	2945	2945	2945	2
657	20240801	093300	12055330	2945	2945	2945	2945	49
658	20240801	093200	11911025	2945	2945	2945	2945	28
659	20240801	093100	11828565	2950	2950	2950	2950	6
660	20240801	093000	11810865	2950	2945	2955	2945	106
661	20240801	092900	11498140	2945	2945	2945	2945	28
662	20240801	092800	11415680	2950	2950	2950	2950	12
663	20240801	092700	11380280	2950	2945	2950	2945	35
664	20240801	092600	11277170	2950	2945	2950	2945	67
665	20240801	092500	11079750	2935	2945	2945	2935	2000
666	20240801	092400	5203335	2935	2975	2975	2935	1000
667	20240801	092300	2254835	2975	2975	2975	2975	0
668	20240801	092200	2254835	2975	2975	2975	2975	1
669	20240801	092100	2251860	2995	2995	2995	2995	0
670	20240801	092000	2251860	2995	2995	2995	2995	0
671	20240801	091900	2251860	2995	2995	2995	2995	0
672	20240801	091800	2251860	2995	2995	2995	2995	4
673	20240801	091700	2239880	2990	2990	2990	2990	2
674	20240801	091600	2233900	2995	2995	2995	2995	0
675	20240801	091500	2233900	2995	3000	3000	2995	161
676	20240801	091400	1750955	3000	3000	3000	3000	0
677	20240801	091300	1750955	3000	3000	3000	3000	0
678	20240801	091200	1750955	3000	3000	3000	3000	0
679	20240801	091100	1750955	3000	3000	3000	3000	0
680	20240801	091000	1750955	3000	3000	3000	3000	0
681	20240801	090900	1750955	3000	3000	3000	3000	0
682	20240801	090800	1750955	3000	3000	3000	3000	0
683	20240801	090700	1750955	3000	3000	3000	3000	0
684	20240801	090600	1750955	3000	3000	3000	3000	0
685	20240801	090500	1750955	3000	3000	3000	3000	34
686	20240801	090400	1648955	3000	3005	3005	3000	13
687	20240801	090300	1609895	3000	3000	3000	3000	27
688	20240801	090200	1528895	2955	2955	2955	2955	0
689	20240801	090100	1528895	2955	2985	2985	2955	200
690	20240801	090000	935550	2970	2970	2970	2970	315