KissMeData/021040/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190500	16765560	3960	3960	3960	3960	107
3	20240802	190400	16765560	3960	3960	3960	3960	0
4	20240802	190300	16765560	3960	3960	3960	3960	0
5	20240802	190200	16765560	3960	3960	3960	3960	0
6	20240802	190100	16765560	3960	3960	3960	3960	0
7	20240802	190000	16765560	3960	3960	3960	3960	0
8	20240802	185900	16765560	3960	3960	3960	3960	0
9	20240802	185800	16765560	3960	3960	3960	3960	0
10	20240802	185700	16765560	3960	3960	3960	3960	0
11	20240802	185600	16765560	3960	3960	3960	3960	0
12	20240802	185500	16765560	3960	3960	3960	3960	0
13	20240802	185400	16765560	3960	3960	3960	3960	0
14	20240802	185300	16765560	3960	3960	3960	3960	0
15	20240802	185200	16765560	3960	3960	3960	3960	0
16	20240802	185100	16765560	3960	3960	3960	3960	0
17	20240802	185000	16765560	3960	3960	3960	3960	0
18	20240802	184900	16765560	3960	3960	3960	3960	0
19	20240802	184800	16765560	3960	3960	3960	3960	0
20	20240802	184700	16765560	3960	3960	3960	3960	0
21	20240802	184600	16765560	3960	3960	3960	3960	0
22	20240802	184500	16765560	3960	3960	3960	3960	0
23	20240802	184400	16765560	3960	3960	3960	3960	0
24	20240802	184300	16765560	3960	3960	3960	3960	0
25	20240802	184200	16765560	3960	3960	3960	3960	0
26	20240802	184100	16765560	3960	3960	3960	3960	0
27	20240802	184000	16765560	3960	3960	3960	3960	0
28	20240802	183900	16765560	3960	3960	3960	3960	0
29	20240802	183800	16765560	3960	3960	3960	3960	0
30	20240802	183700	16765560	3960	3960	3960	3960	0
31	20240802	183600	16765560	3960	3960	3960	3960	0
32	20240802	183500	16765560	3960	3960	3960	3960	107
33	20240802	183400	16765560	3960	3960	3960	3960	0
34	20240802	183300	16765560	3960	3960	3960	3960	0
35	20240802	183200	16765560	3960	3960	3960	3960	0
36	20240802	183100	16765560	3960	3960	3960	3960	0
37	20240802	183000	16765560	3960	3960	3960	3960	0
38	20240802	182900	16765560	3960	3960	3960	3960	0
39	20240802	182800	16765560	3960	3960	3960	3960	0
40	20240802	182700	16765560	3960	3960	3960	3960	0
41	20240802	182600	16765560	3960	3960	3960	3960	0
42	20240802	182500	16765560	3960	3960	3960	3960	0
43	20240802	182400	16765560	3960	3960	3960	3960	0
44	20240802	182300	16765560	3960	3960	3960	3960	0
45	20240802	182200	16765560	3960	3960	3960	3960	0
46	20240802	182100	16765560	3960	3960	3960	3960	0
47	20240802	182000	16765560	3960	3960	3960	3960	0
48	20240802	181900	16765560	3960	3960	3960	3960	0
49	20240802	181800	16765560	3960	3960	3960	3960	0
50	20240802	181700	16765560	3960	3960	3960	3960	0
51	20240802	181600	16765560	3960	3960	3960	3960	0
52	20240802	181500	16765560	3960	3960	3960	3960	0
53	20240802	181400	16765560	3960	3960	3960	3960	0
54	20240802	181300	16765560	3960	3960	3960	3960	0
55	20240802	181200	16765560	3960	3960	3960	3960	0
56	20240802	181100	16765560	3960	3960	3960	3960	0
57	20240802	181000	16765560	3960	3960	3960	3960	0
58	20240802	180900	16765560	3960	3960	3960	3960	0
59	20240802	180800	16765560	3960	3960	3960	3960	0
60	20240802	180700	16765560	3960	3960	3960	3960	0
61	20240802	180600	16765560	3960	3960	3960	3960	0
62	20240802	180500	16765560	3960	3960	3960	3960	107
63	20240802	180400	16765560	3960	3960	3960	3960	0
64	20240802	180300	16765560	3960	3960	3960	3960	0
65	20240802	180200	16765560	3960	3960	3960	3960	0
66	20240802	180100	16765560	3960	3960	3960	3960	0
67	20240802	180000	16765560	3960	3960	3960	3960	0
68	20240802	175900	16765560	3960	3960	3960	3960	0
69	20240802	175800	16765560	3960	3960	3960	3960	0
70	20240802	175700	16765560	3960	3960	3960	3960	0
71	20240802	175600	16765560	3960	3960	3960	3960	0
72	20240802	175500	16765560	3960	3960	3960	3960	0
73	20240802	175400	16765560	3960	3960	3960	3960	0
74	20240802	175300	16765560	3960	3960	3960	3960	0
75	20240802	175200	16765560	3960	3960	3960	3960	0
76	20240802	175100	16765560	3960	3960	3960	3960	0
77	20240802	175000	16765560	3960	3960	3960	3960	0
78	20240802	174900	16765560	3960	3960	3960	3960	0
79	20240802	174800	16765560	3960	3960	3960	3960	0
80	20240802	174700	16765560	3960	3960	3960	3960	0
81	20240802	174600	16765560	3960	3960	3960	3960	0
82	20240802	174500	16765560	3960	3960	3960	3960	0
83	20240802	174400	16765560	3960	3960	3960	3960	0
84	20240802	174300	16765560	3960	3960	3960	3960	0
85	20240802	174200	16765560	3960	3960	3960	3960	0
86	20240802	174100	16765560	3960	3960	3960	3960	0
87	20240802	174000	16765560	3960	3960	3960	3960	0
88	20240802	173900	16765560	3960	3960	3960	3960	0
89	20240802	173800	16765560	3960	3960	3960	3960	0
90	20240802	173700	16765560	3960	3960	3960	3960	0
91	20240802	173600	16765560	3960	3960	3960	3960	0
92	20240802	173500	16765560	3960	3960	3960	3960	107
93	20240802	173400	16765560	3960	3960	3960	3960	0
94	20240802	173300	16765560	3960	3960	3960	3960	0
95	20240802	173200	16765560	3960	3960	3960	3960	0
96	20240802	173100	16765560	3960	3960	3960	3960	0
97	20240802	173000	16765560	3960	3960	3960	3960	0
98	20240802	172900	16765560	3960	3960	3960	3960	0
99	20240802	172800	16765560	3960	3960	3960	3960	0
100	20240802	172700	16765560	3960	3960	3960	3960	0
101	20240802	172600	16765560	3960	3960	3960	3960	0
102	20240802	172500	16765560	3960	3960	3960	3960	0
103	20240802	172400	16765560	3960	3960	3960	3960	0
104	20240802	172300	16765560	3960	3960	3960	3960	0
105	20240802	172200	16765560	3960	3960	3960	3960	0
106	20240802	172100	16765560	3960	3960	3960	3960	0
107	20240802	172000	16765560	3960	3960	3960	3960	0
108	20240802	171900	16765560	3960	3960	3960	3960	0
109	20240802	171800	16765560	3960	3960	3960	3960	0
110	20240802	171700	16765560	3960	3960	3960	3960	0
111	20240802	171600	16765560	3960	3960	3960	3960	0
112	20240802	171500	16765560	3960	3960	3960	3960	0
113	20240802	171400	16765560	3960	3960	3960	3960	0
114	20240802	171300	16765560	3960	3960	3960	3960	0
115	20240802	171200	16765560	3960	3960	3960	3960	0
116	20240802	171100	16765560	3960	3960	3960	3960	0
117	20240802	171000	16765560	3960	3960	3960	3960	0
118	20240802	170900	16765560	3960	3960	3960	3960	0
119	20240802	170800	16765560	3960	3960	3960	3960	0
120	20240802	170700	16765560	3960	3960	3960	3960	0
121	20240802	170600	16765560	3960	3960	3960	3960	0
122	20240802	170500	16765560	3960	3960	3960	3960	107
123	20240802	170400	16765560	3960	3960	3960	3960	0
124	20240802	170300	16765560	3960	3960	3960	3960	0
125	20240802	170200	16765560	3960	3960	3960	3960	0
126	20240802	170100	16765560	3960	3960	3960	3960	0
127	20240802	170000	16765560	3960	3960	3960	3960	0
128	20240802	165900	16765560	3960	3960	3960	3960	0
129	20240802	165800	16765560	3960	3960	3960	3960	0
130	20240802	165700	16765560	3960	3960	3960	3960	0
131	20240802	165600	16765560	3960	3960	3960	3960	0
132	20240802	165500	16765560	3960	3960	3960	3960	0
133	20240802	165400	16765560	3960	3960	3960	3960	0
134	20240802	165300	16765560	3960	3960	3960	3960	0
135	20240802	165200	16765560	3960	3960	3960	3960	0
136	20240802	165100	16765560	3960	3960	3960	3960	0
137	20240802	165000	16765560	3960	3960	3960	3960	0
138	20240802	164900	16765560	3960	3960	3960	3960	0
139	20240802	164800	16765560	3960	3960	3960	3960	0
140	20240802	164700	16765560	3960	3960	3960	3960	0
141	20240802	164600	16765560	3960	3960	3960	3960	0
142	20240802	164500	16765560	3960	3960	3960	3960	0
143	20240802	164400	16765560	3960	3960	3960	3960	0
144	20240802	164300	16765560	3960	3960	3960	3960	0
145	20240802	164200	16765560	3960	3960	3960	3960	0
146	20240802	164100	16765560	3960	3960	3960	3960	0
147	20240802	164000	16765560	3960	3960	3960	3960	0
148	20240802	163900	16765560	3960	3960	3960	3960	0
149	20240802	163800	16765560	3960	3960	3960	3960	0
150	20240802	163700	16765560	3960	3960	3960	3960	0
151	20240802	163600	16765560	3960	3960	3960	3960	0
152	20240802	163500	16765560	3960	3960	3960	3960	107
153	20240802	163400	16765560	3960	3960	3960	3960	0
154	20240802	163300	16765560	3960	3960	3960	3960	0
155	20240802	163200	16765560	3960	3960	3960	3960	0
156	20240802	163100	16765560	3960	3960	3960	3960	0
157	20240802	163000	16765560	3960	3960	3960	3960	0
158	20240802	162900	16765560	3960	3960	3960	3960	0
159	20240802	162800	16765560	3960	3960	3960	3960	0
160	20240802	162700	16765560	3960	3960	3960	3960	0
161	20240802	162600	16765560	3960	3960	3960	3960	0
162	20240802	162500	16765560	3960	3960	3960	3960	0
163	20240802	162400	16765560	3960	3960	3960	3960	0
164	20240802	162300	16765560	3960	3960	3960	3960	0
165	20240802	162200	16765560	3960	3960	3960	3960	0
166	20240802	162100	16765560	3960	3960	3960	3960	0
167	20240802	162000	16765560	3960	3960	3960	3960	0
168	20240802	161900	16765560	3960	3960	3960	3960	0
169	20240802	161800	16765560	3960	3960	3960	3960	0
170	20240802	161700	16765560	3960	3960	3960	3960	0
171	20240802	161600	16765560	3960	3960	3960	3960	0
172	20240802	161500	16765560	3960	3960	3960	3960	0
173	20240802	161400	16765560	3960	3960	3960	3960	0
174	20240802	161300	16765560	3960	3960	3960	3960	0
175	20240802	161200	16765560	3960	3960	3960	3960	0
176	20240802	161100	16765560	3960	3960	3960	3960	0
177	20240802	161000	16765560	3960	3960	3960	3960	0
178	20240802	160900	16765560	3960	3960	3960	3960	0
179	20240802	160800	16765560	3960	3960	3960	3960	0
180	20240802	160700	16765560	3960	3960	3960	3960	0
181	20240802	160600	16765560	3960	3960	3960	3960	0
182	20240802	160500	16765560	3960	3960	3960	3960	107
183	20240802	160400	16765560	3960	3960	3960	3960	0
184	20240802	160300	16765560	3960	3960	3960	3960	0
185	20240802	160200	16765560	3960	3960	3960	3960	0
186	20240802	160100	16765560	3960	3960	3960	3960	0
187	20240802	160000	16765560	3960	3960	3960	3960	0
188	20240802	155900	16765560	3960	3960	3960	3960	0
189	20240802	155800	16765560	3960	3960	3960	3960	0
190	20240802	155700	16765560	3960	3960	3960	3960	0
191	20240802	155600	16765560	3960	3960	3960	3960	0
192	20240802	155500	16765560	3960	3960	3960	3960	0
193	20240802	155400	16765560	3960	3960	3960	3960	0
194	20240802	155300	16765560	3960	3960	3960	3960	0
195	20240802	155200	16765560	3960	3960	3960	3960	0
196	20240802	155100	16765560	3960	3960	3960	3960	0
197	20240802	155000	16765560	3960	3960	3960	3960	0
198	20240802	154900	16765560	3960	3960	3960	3960	0
199	20240802	154800	16765560	3960	3960	3960	3960	0
200	20240802	154700	16765560	3960	3960	3960	3960	0
201	20240802	154600	16765560	3960	3960	3960	3960	0
202	20240802	154500	16765560	3960	3960	3960	3960	0
203	20240802	154400	16765560	3960	3960	3960	3960	0
204	20240802	154300	16765560	3960	3960	3960	3960	0
205	20240802	154200	16765560	3960	3960	3960	3960	0
206	20240802	154100	16765560	3960	3960	3960	3960	0
207	20240802	154000	16765560	3960	3960	3960	3960	0
208	20240802	153900	16765560	3960	3960	3960	3960	0
209	20240802	153800	16765560	3960	3960	3960	3960	0
210	20240802	153700	16765560	3960	3960	3960	3960	0
211	20240802	153600	16765560	3960	3960	3960	3960	0
212	20240802	153500	16765560	3960	3960	3960	3960	107
213	20240802	153400	16765560	3960	3960	3960	3960	0
214	20240802	153300	16765560	3960	3960	3960	3960	0
215	20240802	153200	16765560	3960	3960	3960	3960	0
216	20240802	153100	16765560	3960	3960	3960	3960	0
217	20240802	153000	16765560	3960	3960	3960	3960	107
218	20240802	152900	16341840	3960	3960	3960	3960	0
219	20240802	152800	16341840	3960	3960	3960	3960	0
220	20240802	152700	16341840	3960	3960	3960	3960	0
221	20240802	152600	16341840	3960	3960	3960	3960	0
222	20240802	152500	16341840	3960	3960	3960	3960	0
223	20240802	152400	16341840	3960	3960	3960	3960	0
224	20240802	152300	16341840	3960	3960	3960	3960	0
225	20240802	152200	16341840	3960	3960	3960	3960	0
226	20240802	152100	16341840	3960	3960	3960	3960	0
227	20240802	152000	16341840	3960	3960	3960	3960	0
228	20240802	151900	16341840	3960	3960	3960	3960	47
229	20240802	151800	16155720	3965	3965	3965	3965	19
230	20240802	151700	16080385	3965	3965	3965	3965	0
231	20240802	151600	16080385	3965	3965	3965	3965	0
232	20240802	151500	16080385	3965	3965	3965	3965	0
233	20240802	151400	16080385	3965	3965	3965	3965	0
234	20240802	151300	16080385	3965	3965	3965	3965	0
235	20240802	151200	16080385	3965	3965	3965	3965	0
236	20240802	151100	16080385	3965	3965	3965	3965	0
237	20240802	151000	16080385	3965	3965	3965	3965	0
238	20240802	150900	16080385	3965	3965	3965	3965	0
239	20240802	150800	16080385	3965	3965	3965	3965	0
240	20240802	150700	16080385	3965	3965	3965	3965	0
241	20240802	150600	16080385	3965	3965	3965	3965	0
242	20240802	150500	16080385	3965	3965	3965	3965	0
243	20240802	150400	16080385	3965	3965	3965	3965	0
244	20240802	150300	16080385	3965	3965	3965	3965	0
245	20240802	150200	16080385	3965	3965	3965	3965	0
246	20240802	150100	16080385	3965	3965	3965	3965	0
247	20240802	150000	16080385	3965	3965	3965	3965	0
248	20240802	145900	16080385	3965	3965	3965	3965	0
249	20240802	145800	16080385	3965	3965	3965	3965	0
250	20240802	145700	16080385	3965	3965	3965	3965	0
251	20240802	145600	16080385	3965	3965	3965	3965	0
252	20240802	145500	16080385	3965	3965	3965	3965	0
253	20240802	145400	16080385	3965	3965	3965	3965	0
254	20240802	145300	16080385	3965	3965	3965	3965	0
255	20240802	145200	16080385	3965	3965	3965	3965	0
256	20240802	145100	16080385	3965	3965	3965	3965	0
257	20240802	145000	16080385	3965	3965	3965	3965	10
258	20240802	144900	16040735	3965	3965	3965	3965	0
259	20240802	144800	16040735	3965	3965	3965	3965	0
260	20240802	144700	16040735	3965	3965	3965	3965	0
261	20240802	144600	16040735	3965	3965	3965	3965	2
262	20240802	144500	16032805	3960	3960	3960	3960	0
263	20240802	144400	16032805	3960	3960	3960	3960	0
264	20240802	144300	16032805	3960	3960	3960	3960	0
265	20240802	144200	16032805	3960	3960	3960	3960	0
266	20240802	144100	16032805	3960	3960	3960	3960	0
267	20240802	144000	16032805	3960	3960	3960	3960	0
268	20240802	143900	16032805	3960	3960	3960	3960	0
269	20240802	143800	16032805	3960	3960	3960	3960	0
270	20240802	143700	16032805	3960	3960	3960	3960	0
271	20240802	143600	16032805	3960	3960	3960	3960	0
272	20240802	143500	16032805	3960	3960	3960	3960	0
273	20240802	143400	16032805	3960	3960	3960	3960	0
274	20240802	143300	16032805	3960	3960	3960	3960	0
275	20240802	143200	16032805	3960	3960	3960	3960	0
276	20240802	143100	16032805	3960	3960	3960	3960	0
277	20240802	143000	16032805	3960	3960	3960	3960	0
278	20240802	142900	16032805	3960	3960	3960	3960	0
279	20240802	142800	16032805	3960	3960	3960	3960	0
280	20240802	142700	16032805	3960	3960	3960	3960	0
281	20240802	142600	16032805	3960	3960	3960	3960	0
282	20240802	142500	16032805	3960	3960	3960	3960	0
283	20240802	142400	16032805	3960	3960	3960	3960	0
284	20240802	142300	16032805	3960	3960	3960	3960	0
285	20240802	142200	16032805	3960	3960	3960	3960	0
286	20240802	142100	16032805	3960	3960	3960	3960	0
287	20240802	142000	16032805	3960	3960	3960	3960	0
288	20240802	141900	16032805	3960	3960	3960	3960	0
289	20240802	141800	16032805	3960	3960	3960	3960	0
290	20240802	141700	16032805	3960	3960	3960	3960	0
291	20240802	141600	16032805	3960	3960	3960	3960	0
292	20240802	141500	16032805	3960	3960	3960	3960	0
293	20240802	141400	16032805	3960	3960	3960	3960	0
294	20240802	141300	16032805	3960	3960	3960	3960	0
295	20240802	141200	16032805	3960	3960	3960	3960	0
296	20240802	141100	16032805	3960	3960	3960	3960	0
297	20240802	141000	16032805	3960	3960	3960	3960	0
298	20240802	140900	16032805	3960	3960	3960	3960	0
299	20240802	140800	16032805	3960	3960	3960	3960	0
300	20240802	140700	16032805	3960	3960	3960	3960	0
301	20240802	140600	16032805	3960	3960	3960	3960	0
302	20240802	140500	16032805	3960	3960	3960	3960	0
303	20240802	140400	16032805	3960	3960	3960	3960	0
304	20240802	140300	16032805	3960	3960	3960	3960	0
305	20240802	140200	16032805	3960	3960	3960	3960	0
306	20240802	140100	16032805	3960	3960	3960	3960	0
307	20240802	140000	16032805	3960	3960	3960	3960	0
308	20240802	135900	16032805	3960	3960	3960	3960	0
309	20240802	135800	16032805	3960	3960	3960	3960	0
310	20240802	135700	16032805	3960	3960	3960	3960	0
311	20240802	135600	16032805	3960	3960	3960	3960	0
312	20240802	135500	16032805	3960	3960	3960	3960	0
313	20240802	135400	16032805	3960	3960	3960	3960	0
314	20240802	135300	16032805	3960	3960	3960	3960	0
315	20240802	135200	16032805	3960	3960	3960	3960	0
316	20240802	135100	16032805	3960	3960	3960	3960	0
317	20240802	135000	16032805	3960	3960	3960	3960	0
318	20240802	134900	16032805	3960	3960	3960	3960	0
319	20240802	134800	16032805	3960	3960	3960	3960	0
320	20240802	134700	16032805	3960	3960	3960	3960	0
321	20240802	134600	16032805	3960	3960	3960	3960	0
322	20240802	134500	16032805	3960	3960	3960	3960	0
323	20240802	134400	16032805	3960	3960	3960	3960	0
324	20240802	134300	16032805	3960	3960	3960	3960	0
325	20240802	134200	16032805	3960	3960	3960	3960	0
326	20240802	134100	16032805	3960	3960	3960	3960	0
327	20240802	134000	16032805	3960	3960	3960	3960	2
328	20240802	133900	16024885	3960	3960	3960	3960	0
329	20240802	133800	16024885	3960	3960	3960	3960	0
330	20240802	133700	16024885	3960	3960	3960	3960	0
331	20240802	133600	16024885	3960	3960	3960	3960	0
332	20240802	133500	16024885	3960	3960	3960	3960	0
333	20240802	133400	16024885	3960	3960	3960	3960	0
334	20240802	133300	16024885	3960	3960	3960	3960	0
335	20240802	133200	16024885	3960	3960	3960	3960	0
336	20240802	133100	16024885	3960	3960	3960	3960	0
337	20240802	133000	16024885	3960	3960	3960	3960	0
338	20240802	132900	16024885	3960	3960	3960	3960	0
339	20240802	132800	16024885	3960	3960	3960	3960	0
340	20240802	132700	16024885	3960	3960	3960	3960	0
341	20240802	132600	16024885	3960	3960	3960	3960	0
342	20240802	132500	16024885	3960	3970	3970	3960	864
343	20240802	132400	12602255	3980	3980	3980	3980	0
344	20240802	132300	12602255	3980	3980	3980	3980	0
345	20240802	132200	12602255	3980	3980	3980	3980	0
346	20240802	132100	12602255	3980	3980	3980	3980	0
347	20240802	132000	12602255	3980	3980	3980	3980	0
348	20240802	131900	12602255	3980	3980	3980	3980	0
349	20240802	131800	12602255	3980	3980	3980	3980	0
350	20240802	131700	12602255	3980	3980	3980	3980	0
351	20240802	131600	12602255	3980	3980	3980	3980	0
352	20240802	131500	12602255	3980	3980	3980	3980	0
353	20240802	131400	12602255	3980	3980	3980	3980	0
354	20240802	131300	12602255	3980	3980	3980	3980	0
355	20240802	131200	12602255	3980	3980	3980	3980	0
356	20240802	131100	12602255	3980	3980	3980	3980	0
357	20240802	131000	12602255	3980	3980	3980	3980	0
358	20240802	130900	12602255	3980	3980	3980	3980	175
359	20240802	130800	11905755	3980	3980	3980	3980	0
360	20240802	130700	11905755	3980	3980	3980	3980	0
361	20240802	130600	11905755	3980	3980	3980	3980	0
362	20240802	130500	11905755	3980	3980	3980	3980	0
363	20240802	130400	11905755	3980	3980	3980	3980	0
364	20240802	130300	11905755	3980	3980	3980	3980	0
365	20240802	130200	11905755	3980	3980	3980	3980	0
366	20240802	130100	11905755	3980	3980	3980	3980	0
367	20240802	130000	11905755	3980	3980	3980	3980	0
368	20240802	125900	11905755	3980	3980	3980	3980	0
369	20240802	125800	11905755	3980	3980	3980	3980	0
370	20240802	125700	11905755	3980	3980	3980	3980	0
371	20240802	125600	11905755	3980	3980	3980	3980	0
372	20240802	125500	11905755	3980	3980	3980	3980	0
373	20240802	125400	11905755	3980	3980	3980	3980	0
374	20240802	125300	11905755	3980	3980	3980	3980	0
375	20240802	125200	11905755	3980	3980	3980	3980	0
376	20240802	125100	11905755	3980	3980	3980	3980	0
377	20240802	125000	11905755	3980	3980	3980	3980	0
378	20240802	124900	11905755	3980	3980	3980	3980	0
379	20240802	124800	11905755	3980	3980	3980	3980	0
380	20240802	124700	11905755	3980	3980	3980	3980	0
381	20240802	124600	11905755	3980	3980	3980	3980	0
382	20240802	124500	11905755	3980	3980	3980	3980	0
383	20240802	124400	11905755	3980	3980	3980	3980	0
384	20240802	124300	11905755	3980	3980	3980	3980	0
385	20240802	124200	11905755	3980	3980	3980	3980	0
386	20240802	124100	11905755	3980	3980	3980	3980	0
387	20240802	124000	11905755	3980	3980	3980	3980	0
388	20240802	123900	11905755	3980	3980	3980	3980	0
389	20240802	123800	11905755	3980	3980	3980	3980	0
390	20240802	123700	11905755	3980	3980	3980	3980	0
391	20240802	123600	11905755	3980	3980	3980	3980	0
392	20240802	123500	11905755	3980	3980	3980	3980	0
393	20240802	123400	11905755	3980	3980	3980	3980	0
394	20240802	123300	11905755	3980	3980	3980	3980	0
395	20240802	123200	11905755	3980	3980	3980	3980	1
396	20240802	123100	11901775	3980	3980	3980	3980	31
397	20240802	123000	11778395	3980	3980	3980	3980	0
398	20240802	122900	11778395	3980	3980	3980	3980	0
399	20240802	122800	11778395	3980	3980	3980	3980	0
400	20240802	122700	11778395	3980	3980	3980	3980	0
401	20240802	122600	11778395	3980	3980	3980	3980	0
402	20240802	122500	11778395	3980	3980	3980	3980	0
403	20240802	122400	11778395	3980	3980	3980	3980	0
404	20240802	122300	11778395	3980	3980	3980	3980	0
405	20240802	122200	11778395	3980	3980	3980	3980	0
406	20240802	122100	11778395	3980	3980	3980	3980	0
407	20240802	122000	11778395	3980	3980	3980	3980	0
408	20240802	121900	11778395	3980	3980	3980	3980	0
409	20240802	121800	11778395	3980	3980	3980	3980	0
410	20240802	121700	11778395	3980	3980	3980	3980	1
411	20240802	121600	11774415	3980	3980	3980	3980	0
412	20240802	121500	11774415	3980	3980	3980	3980	0
413	20240802	121400	11774415	3980	3980	3980	3980	0
414	20240802	121300	11774415	3980	3980	3980	3980	0
415	20240802	121200	11774415	3980	3980	3980	3980	0
416	20240802	121100	11774415	3980	3980	3980	3980	0
417	20240802	121000	11774415	3980	3980	3980	3980	0
418	20240802	120900	11774415	3980	3980	3980	3980	0
419	20240802	120800	11774415	3980	3980	3980	3980	0
420	20240802	120700	11774415	3980	3980	3980	3980	0
421	20240802	120600	11774415	3980	3980	3980	3980	0
422	20240802	120500	11774415	3980	3980	3980	3980	0
423	20240802	120400	11774415	3980	3980	3980	3980	0
424	20240802	120300	11774415	3980	3980	3980	3980	5
425	20240802	120200	11754515	3980	3980	3980	3980	0
426	20240802	120100	11754515	3980	3980	3980	3980	0
427	20240802	120000	11754515	3980	3980	3980	3980	0
428	20240802	115900	11754515	3980	3980	3980	3980	0
429	20240802	115800	11754515	3980	3980	3980	3980	0
430	20240802	115700	11754515	3980	3980	3980	3980	0
431	20240802	115600	11754515	3980	3980	3980	3980	0
432	20240802	115500	11754515	3980	3980	3980	3980	0
433	20240802	115400	11754515	3980	3980	3980	3980	0
434	20240802	115300	11754515	3980	3980	3980	3980	0
435	20240802	115200	11754515	3980	3980	3980	3980	0
436	20240802	115100	11754515	3980	3980	3980	3980	0
437	20240802	115000	11754515	3980	3980	3980	3980	0
438	20240802	114900	11754515	3980	3980	3980	3980	0
439	20240802	114800	11754515	3980	3980	3980	3980	9
440	20240802	114700	11718695	3980	3980	3980	3980	0
441	20240802	114600	11718695	3980	3980	3980	3980	0
442	20240802	114500	11718695	3980	3980	3980	3980	0
443	20240802	114400	11718695	3980	3980	3980	3980	100
444	20240802	114300	11320695	3980	3980	3980	3980	0
445	20240802	114200	11320695	3980	3980	3980	3980	0
446	20240802	114100	11320695	3980	3980	3980	3980	0
447	20240802	114000	11320695	3980	3980	3980	3980	0
448	20240802	113900	11320695	3980	3980	3980	3980	0
449	20240802	113800	11320695	3980	3980	3980	3980	0
450	20240802	113700	11320695	3980	3980	3980	3980	0
451	20240802	113600	11320695	3980	3980	3980	3980	0
452	20240802	113500	11320695	3980	3980	3980	3980	0
453	20240802	113400	11320695	3980	3980	3980	3980	0
454	20240802	113300	11320695	3980	3980	3980	3980	0
455	20240802	113200	11320695	3980	3980	3980	3980	0
456	20240802	113100	11320695	3980	3980	3980	3980	0
457	20240802	113000	11320695	3980	3980	3980	3980	0
458	20240802	112900	11320695	3980	3980	3980	3980	0
459	20240802	112800	11320695	3980	3980	3980	3980	0
460	20240802	112700	11320695	3980	3980	3980	3980	0
461	20240802	112600	11320695	3980	3980	3980	3980	0
462	20240802	112500	11320695	3980	3980	3980	3980	0
463	20240802	112400	11320695	3980	3980	3980	3980	0
464	20240802	112300	11320695	3980	3980	3980	3980	0
465	20240802	112200	11320695	3980	3980	3980	3980	0
466	20240802	112100	11320695	3980	3980	3980	3980	0
467	20240802	112000	11320695	3980	3980	3980	3980	0
468	20240802	111900	11320695	3980	3980	3980	3980	0
469	20240802	111800	11320695	3980	3980	3980	3980	0
470	20240802	111700	11320695	3980	3980	3980	3980	0
471	20240802	111600	11320695	3980	3980	3980	3980	0
472	20240802	111500	11320695	3980	3980	3980	3980	0
473	20240802	111400	11320695	3980	3980	3980	3980	0
474	20240802	111300	11320695	3980	3980	3980	3980	0
475	20240802	111200	11320695	3980	3980	3980	3980	0
476	20240802	111100	11320695	3980	3980	3980	3980	0
477	20240802	111000	11320695	3980	3980	3980	3980	54
478	20240802	110900	11105775	3980	3980	3980	3980	0
479	20240802	110800	11105775	3980	3980	3980	3980	0
480	20240802	110700	11105775	3980	3980	3980	3980	0
481	20240802	110600	11105775	3980	3980	3980	3980	0
482	20240802	110500	11105775	3980	3980	3980	3980	0
483	20240802	110400	11105775	3980	3980	3980	3980	0
484	20240802	110300	11105775	3980	3980	3980	3980	0
485	20240802	110200	11105775	3980	3980	3980	3980	0
486	20240802	110100	11105775	3980	3980	3980	3980	0
487	20240802	110000	11105775	3980	3980	3980	3980	0
488	20240802	105900	11105775	3980	3980	3980	3980	0
489	20240802	105800	11105775	3980	3980	3980	3980	0
490	20240802	105700	11105775	3980	3980	3980	3980	0
491	20240802	105600	11105775	3980	3980	3980	3980	0
492	20240802	105500	11105775	3980	3980	3980	3980	0
493	20240802	105400	11105775	3980	3980	3980	3980	0
494	20240802	105300	11105775	3980	3980	3980	3980	0
495	20240802	105200	11105775	3980	3980	3980	3980	0
496	20240802	105100	11105775	3980	3980	3980	3980	0
497	20240802	105000	11105775	3980	3980	3980	3980	0
498	20240802	104900	11105775	3980	3980	3980	3980	0
499	20240802	104800	11105775	3980	3980	3980	3980	0
500	20240802	104700	11105775	3980	3980	3980	3980	0
501	20240802	104600	11105775	3980	3980	3980	3980	0
502	20240802	104500	11105775	3980	3980	3980	3980	0
503	20240802	104400	11105775	3980	3980	3980	3980	0
504	20240802	104300	11105775	3980	3980	3980	3980	0
505	20240802	104200	11105775	3980	3980	3980	3980	0
506	20240802	104100	11105775	3980	3980	3980	3980	0
507	20240802	104000	11105775	3980	3980	3980	3980	0
508	20240802	103900	11105775	3980	3980	3980	3980	0
509	20240802	103800	11105775	3980	3980	3980	3980	0
510	20240802	103700	11105775	3980	3980	3980	3980	0
511	20240802	103600	11105775	3980	3980	3980	3980	0
512	20240802	103500	11105775	3980	3980	3980	3980	0
513	20240802	103400	11105775	3980	3980	3980	3980	0
514	20240802	103300	11105775	3980	3965	3980	3965	132
515	20240802	103200	10582215	3960	3960	3960	3960	0
516	20240802	103100	10582215	3960	3960	3960	3960	0
517	20240802	103000	10582215	3960	3960	3960	3960	0
518	20240802	102900	10582215	3960	3960	3960	3960	0
519	20240802	102800	10582215	3960	3960	3960	3960	0
520	20240802	102700	10582215	3960	3960	3960	3960	0
521	20240802	102600	10582215	3960	3960	3960	3960	0
522	20240802	102500	10582215	3960	3960	3960	3960	0
523	20240802	102400	10582215	3960	3960	3960	3960	0
524	20240802	102300	10582215	3960	3960	3960	3960	0
525	20240802	102200	10582215	3960	3960	3960	3960	0
526	20240802	102100	10582215	3960	3960	3960	3960	0
527	20240802	102000	10582215	3960	3960	3960	3960	0
528	20240802	101900	10582215	3960	3960	3960	3960	0
529	20240802	101800	10582215	3960	3960	3960	3960	0
530	20240802	101700	10582215	3960	3960	3960	3960	0
531	20240802	101600	10582215	3960	3965	3965	3960	232
532	20240802	101500	9663165	3960	3960	3960	3960	0
533	20240802	101400	9663165	3960	3960	3960	3960	0
534	20240802	101300	9663165	3960	3960	3960	3960	0
535	20240802	101200	9663165	3960	3960	3960	3960	0
536	20240802	101100	9663165	3960	3960	3960	3960	0
537	20240802	101000	9663165	3960	3960	3960	3960	0
538	20240802	100900	9663165	3960	3960	3960	3960	0
539	20240802	100800	9663165	3960	3960	3960	3960	0
540	20240802	100700	9663165	3960	3960	3960	3960	0
541	20240802	100600	9663165	3960	3960	3960	3960	0
542	20240802	100500	9663165	3960	3960	3960	3960	0
543	20240802	100400	9663165	3960	3960	3960	3960	0
544	20240802	100300	9663165	3960	3960	3960	3960	0
545	20240802	100200	9663165	3960	3960	3960	3960	0
546	20240802	100100	9663165	3960	3960	3960	3960	0
547	20240802	100000	9663165	3960	3960	3960	3960	0
548	20240802	095900	9663165	3960	3960	3960	3960	0
549	20240802	095800	9663165	3960	3960	3960	3960	0
550	20240802	095700	9663165	3960	3960	3960	3960	0
551	20240802	095600	9663165	3960	3960	3960	3960	0
552	20240802	095500	9663165	3960	3960	3960	3960	0
553	20240802	095400	9663165	3960	3960	3960	3960	0
554	20240802	095300	9663165	3960	3960	3960	3960	0
555	20240802	095200	9663165	3960	3960	3960	3960	0
556	20240802	095100	9663165	3960	3960	3960	3960	0
557	20240802	095000	9663165	3960	3960	3960	3960	0
558	20240802	094900	9663165	3960	3960	3960	3960	0
559	20240802	094800	9663165	3960	3960	3960	3960	0
560	20240802	094700	9663165	3960	3960	3960	3960	0
561	20240802	094600	9663165	3960	3960	3960	3960	0
562	20240802	094500	9663165	3960	3960	3960	3960	0
563	20240802	094400	9663165	3960	3960	3960	3960	0
564	20240802	094300	9663165	3960	3960	3960	3960	0
565	20240802	094200	9663165	3960	3960	3960	3960	0
566	20240802	094100	9663165	3960	3960	3960	3960	0
567	20240802	094000	9663165	3960	3960	3960	3960	0
568	20240802	093900	9663165	3960	3960	3960	3960	0
569	20240802	093800	9663165	3960	3960	3960	3960	0
570	20240802	093700	9663165	3960	3960	3960	3960	323
571	20240802	093600	8384085	3955	3955	3955	3955	0
572	20240802	093500	8384085	3955	3955	3955	3955	0
573	20240802	093400	8384085	3955	3955	3955	3955	0
574	20240802	093300	8384085	3955	3955	3955	3955	0
575	20240802	093200	8384085	3955	3955	3955	3955	0
576	20240802	093100	8384085	3955	3955	3955	3955	0
577	20240802	093000	8384085	3955	3955	3955	3955	0
578	20240802	092900	8384085	3955	3955	3955	3955	0
579	20240802	092800	8384085	3955	3955	3955	3955	0
580	20240802	092700	8384085	3955	3955	3955	3955	0
581	20240802	092600	8384085	3955	3955	3955	3955	0
582	20240802	092500	8384085	3955	3960	3960	3955	270
583	20240802	092400	7316135	4035	4030	4035	4030	10
584	20240802	092300	7275830	3965	3965	3965	3965	0
585	20240802	092200	7275830	3965	3965	3965	3965	300
586	20240802	092100	6086330	3955	3955	3955	3955	0
587	20240802	092000	6086330	3955	3955	3955	3955	0
588	20240802	091900	6086330	3955	3955	3955	3955	0
589	20240802	091800	6086330	3955	3965	3965	3955	500
590	20240802	091700	4107285	3965	3965	3965	3965	0
591	20240802	091600	4107285	3965	3965	3965	3965	0
592	20240802	091500	4107285	3965	3965	3965	3965	0
593	20240802	091400	4107285	3965	3965	3965	3965	0
594	20240802	091300	4107285	3965	3965	3965	3965	0
595	20240802	091200	4107285	3965	3965	3965	3965	0
596	20240802	091100	4107285	3965	3990	3990	3965	193
597	20240802	091000	3340330	4035	4035	4035	4035	0
598	20240802	090900	3340330	4035	4030	4035	3985	200
599	20240802	090800	2542320	3990	3990	3990	3990	16
600	20240802	090700	2478480	4035	4035	4035	4035	0
601	20240802	090600	2478480	4035	4035	4035	4035	0
602	20240802	090500	2478480	4035	4035	4035	4035	0
603	20240802	090400	2478480	4035	4035	4035	4035	0
604	20240802	090300	2478480	4035	4030	4035	4030	22
605	20240802	090200	2389810	3995	3995	3995	3995	182
606	20240802	090100	1662720	3995	4010	4030	3995	140
607	20240802	090000	1102740	4010	4010	4010	4010	74