KissMeData/075970/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194800	325876670	2915	2915	2915	2915	13343
3	20240802	194700	325876670	2915	2915	2915	2915	0
4	20240802	194600	325876670	2915	2915	2915	2915	0
5	20240802	194500	325876670	2915	2915	2915	2915	0
6	20240802	194400	325876670	2915	2915	2915	2915	0
7	20240802	194300	325876670	2915	2915	2915	2915	0
8	20240802	194200	325876670	2915	2915	2915	2915	0
9	20240802	194100	325876670	2915	2915	2915	2915	0
10	20240802	194000	325876670	2915	2915	2915	2915	0
11	20240802	193900	325876670	2915	2915	2915	2915	0
12	20240802	193800	325876670	2915	2915	2915	2915	0
13	20240802	193700	325876670	2915	2915	2915	2915	0
14	20240802	193600	325876670	2915	2915	2915	2915	0
15	20240802	193500	325876670	2915	2915	2915	2915	0
16	20240802	193400	325876670	2915	2915	2915	2915	0
17	20240802	193300	325876670	2915	2915	2915	2915	0
18	20240802	193200	325876670	2915	2915	2915	2915	0
19	20240802	193100	325876670	2915	2915	2915	2915	0
20	20240802	193000	325876670	2915	2915	2915	2915	0
21	20240802	192900	325876670	2915	2915	2915	2915	0
22	20240802	192800	325876670	2915	2915	2915	2915	0
23	20240802	192700	325876670	2915	2915	2915	2915	0
24	20240802	192600	325876670	2915	2915	2915	2915	0
25	20240802	192500	325876670	2915	2915	2915	2915	0
26	20240802	192400	325876670	2915	2915	2915	2915	0
27	20240802	192300	325876670	2915	2915	2915	2915	0
28	20240802	192200	325876670	2915	2915	2915	2915	0
29	20240802	192100	325876670	2915	2915	2915	2915	0
30	20240802	192000	325876670	2915	2915	2915	2915	0
31	20240802	191900	325876670	2915	2915	2915	2915	0
32	20240802	191800	325876670	2915	2915	2915	2915	13343
33	20240802	191700	325876670	2915	2915	2915	2915	0
34	20240802	191600	325876670	2915	2915	2915	2915	0
35	20240802	191500	325876670	2915	2915	2915	2915	0
36	20240802	191400	325876670	2915	2915	2915	2915	0
37	20240802	191300	325876670	2915	2915	2915	2915	0
38	20240802	191200	325876670	2915	2915	2915	2915	0
39	20240802	191100	325876670	2915	2915	2915	2915	0
40	20240802	191000	325876670	2915	2915	2915	2915	0
41	20240802	190900	325876670	2915	2915	2915	2915	0
42	20240802	190800	325876670	2915	2915	2915	2915	0
43	20240802	190700	325876670	2915	2915	2915	2915	0
44	20240802	190600	325876670	2915	2915	2915	2915	0
45	20240802	190500	325876670	2915	2915	2915	2915	0
46	20240802	190400	325876670	2915	2915	2915	2915	0
47	20240802	190300	325876670	2915	2915	2915	2915	0
48	20240802	190200	325876670	2915	2915	2915	2915	0
49	20240802	190100	325876670	2915	2915	2915	2915	0
50	20240802	190000	325876670	2915	2915	2915	2915	0
51	20240802	185900	325876670	2915	2915	2915	2915	0
52	20240802	185800	325876670	2915	2915	2915	2915	0
53	20240802	185700	325876670	2915	2915	2915	2915	0
54	20240802	185600	325876670	2915	2915	2915	2915	0
55	20240802	185500	325876670	2915	2915	2915	2915	0
56	20240802	185400	325876670	2915	2915	2915	2915	0
57	20240802	185300	325876670	2915	2915	2915	2915	0
58	20240802	185200	325876670	2915	2915	2915	2915	0
59	20240802	185100	325876670	2915	2915	2915	2915	0
60	20240802	185000	325876670	2915	2915	2915	2915	0
61	20240802	184900	325876670	2915	2915	2915	2915	0
62	20240802	184800	325876670	2915	2915	2915	2915	13343
63	20240802	184700	325876670	2915	2915	2915	2915	0
64	20240802	184600	325876670	2915	2915	2915	2915	0
65	20240802	184500	325876670	2915	2915	2915	2915	0
66	20240802	184400	325876670	2915	2915	2915	2915	0
67	20240802	184300	325876670	2915	2915	2915	2915	0
68	20240802	184200	325876670	2915	2915	2915	2915	0
69	20240802	184100	325876670	2915	2915	2915	2915	0
70	20240802	184000	325876670	2915	2915	2915	2915	0
71	20240802	183900	325876670	2915	2915	2915	2915	0
72	20240802	183800	325876670	2915	2915	2915	2915	0
73	20240802	183700	325876670	2915	2915	2915	2915	0
74	20240802	183600	325876670	2915	2915	2915	2915	0
75	20240802	183500	325876670	2915	2915	2915	2915	0
76	20240802	183400	325876670	2915	2915	2915	2915	0
77	20240802	183300	325876670	2915	2915	2915	2915	0
78	20240802	183200	325876670	2915	2915	2915	2915	0
79	20240802	183100	325876670	2915	2915	2915	2915	0
80	20240802	183000	325876670	2915	2915	2915	2915	0
81	20240802	182900	325876670	2915	2915	2915	2915	0
82	20240802	182800	325876670	2915	2915	2915	2915	0
83	20240802	182700	325876670	2915	2915	2915	2915	0
84	20240802	182600	325876670	2915	2915	2915	2915	0
85	20240802	182500	325876670	2915	2915	2915	2915	0
86	20240802	182400	325876670	2915	2915	2915	2915	0
87	20240802	182300	325876670	2915	2915	2915	2915	0
88	20240802	182200	325876670	2915	2915	2915	2915	0
89	20240802	182100	325876670	2915	2915	2915	2915	0
90	20240802	182000	325876670	2915	2915	2915	2915	0
91	20240802	181900	325876670	2915	2915	2915	2915	0
92	20240802	181800	325876670	2915	2915	2915	2915	13343
93	20240802	181700	325876670	2915	2915	2915	2915	0
94	20240802	181600	325876670	2915	2915	2915	2915	0
95	20240802	181500	325876670	2915	2915	2915	2915	0
96	20240802	181400	325876670	2915	2915	2915	2915	0
97	20240802	181300	325876670	2915	2915	2915	2915	0
98	20240802	181200	325876670	2915	2915	2915	2915	0
99	20240802	181100	325876670	2915	2915	2915	2915	0
100	20240802	181000	325876670	2915	2915	2915	2915	0
101	20240802	180900	325876670	2915	2915	2915	2915	0
102	20240802	180800	325876670	2915	2915	2915	2915	0
103	20240802	180700	325876670	2915	2915	2915	2915	0
104	20240802	180600	325876670	2915	2915	2915	2915	0
105	20240802	180500	325876670	2915	2915	2915	2915	0
106	20240802	180400	325876670	2915	2915	2915	2915	0
107	20240802	180300	325876670	2915	2915	2915	2915	0
108	20240802	180200	325876670	2915	2915	2915	2915	0
109	20240802	180100	325876670	2915	2915	2915	2915	0
110	20240802	180000	325876670	2915	2915	2915	2915	0
111	20240802	175900	325876670	2915	2915	2915	2915	0
112	20240802	175800	325876670	2915	2915	2915	2915	0
113	20240802	175700	325876670	2915	2915	2915	2915	0
114	20240802	175600	325876670	2915	2915	2915	2915	0
115	20240802	175500	325876670	2915	2915	2915	2915	0
116	20240802	175400	325876670	2915	2915	2915	2915	0
117	20240802	175300	325876670	2915	2915	2915	2915	0
118	20240802	175200	325876670	2915	2915	2915	2915	0
119	20240802	175100	325876670	2915	2915	2915	2915	0
120	20240802	175000	325876670	2915	2915	2915	2915	0
121	20240802	174900	325876670	2915	2915	2915	2915	0
122	20240802	174800	325876670	2915	2915	2915	2915	13343
123	20240802	174700	325876670	2915	2915	2915	2915	0
124	20240802	174600	325876670	2915	2915	2915	2915	0
125	20240802	174500	325876670	2915	2915	2915	2915	0
126	20240802	174400	325876670	2915	2915	2915	2915	0
127	20240802	174300	325876670	2915	2915	2915	2915	0
128	20240802	174200	325876670	2915	2915	2915	2915	0
129	20240802	174100	325876670	2915	2915	2915	2915	0
130	20240802	174000	325876670	2915	2915	2915	2915	0
131	20240802	173900	325876670	2915	2915	2915	2915	0
132	20240802	173800	325876670	2915	2915	2915	2915	0
133	20240802	173700	325876670	2915	2915	2915	2915	0
134	20240802	173600	325876670	2915	2915	2915	2915	0
135	20240802	173500	325876670	2915	2915	2915	2915	0
136	20240802	173400	325876670	2915	2915	2915	2915	0
137	20240802	173300	325876670	2915	2915	2915	2915	0
138	20240802	173200	325876670	2915	2915	2915	2915	0
139	20240802	173100	325876670	2915	2915	2915	2915	0
140	20240802	173000	325876670	2915	2915	2915	2915	0
141	20240802	172900	325876670	2915	2915	2915	2915	0
142	20240802	172800	325876670	2915	2915	2915	2915	0
143	20240802	172700	325876670	2915	2915	2915	2915	0
144	20240802	172600	325876670	2915	2915	2915	2915	0
145	20240802	172500	325876670	2915	2915	2915	2915	0
146	20240802	172400	325876670	2915	2915	2915	2915	0
147	20240802	172300	325876670	2915	2915	2915	2915	0
148	20240802	172200	325876670	2915	2915	2915	2915	0
149	20240802	172100	325876670	2915	2915	2915	2915	0
150	20240802	172000	325876670	2915	2915	2915	2915	0
151	20240802	171900	325876670	2915	2915	2915	2915	0
152	20240802	171800	325876670	2915	2915	2915	2915	13343
153	20240802	171700	325876670	2915	2915	2915	2915	0
154	20240802	171600	325876670	2915	2915	2915	2915	0
155	20240802	171500	325876670	2915	2915	2915	2915	0
156	20240802	171400	325876670	2915	2915	2915	2915	0
157	20240802	171300	325876670	2915	2915	2915	2915	0
158	20240802	171200	325876670	2915	2915	2915	2915	0
159	20240802	171100	325876670	2915	2915	2915	2915	0
160	20240802	171000	325876670	2915	2915	2915	2915	0
161	20240802	170900	325876670	2915	2915	2915	2915	0
162	20240802	170800	325876670	2915	2915	2915	2915	0
163	20240802	170700	325876670	2915	2915	2915	2915	0
164	20240802	170600	325876670	2915	2915	2915	2915	0
165	20240802	170500	325876670	2915	2915	2915	2915	0
166	20240802	170400	325876670	2915	2915	2915	2915	0
167	20240802	170300	325876670	2915	2915	2915	2915	0
168	20240802	170200	325876670	2915	2915	2915	2915	0
169	20240802	170100	325876670	2915	2915	2915	2915	0
170	20240802	170000	325876670	2915	2915	2915	2915	0
171	20240802	165900	325876670	2915	2915	2915	2915	0
172	20240802	165800	325876670	2915	2915	2915	2915	0
173	20240802	165700	325876670	2915	2915	2915	2915	0
174	20240802	165600	325876670	2915	2915	2915	2915	0
175	20240802	165500	325876670	2915	2915	2915	2915	0
176	20240802	165400	325876670	2915	2915	2915	2915	0
177	20240802	165300	325876670	2915	2915	2915	2915	0
178	20240802	165200	325876670	2915	2915	2915	2915	0
179	20240802	165100	325876670	2915	2915	2915	2915	0
180	20240802	165000	325876670	2915	2915	2915	2915	0
181	20240802	164900	325876670	2915	2915	2915	2915	0
182	20240802	164800	325876670	2915	2915	2915	2915	13343
183	20240802	164700	325876670	2915	2915	2915	2915	0
184	20240802	164600	325876670	2915	2915	2915	2915	0
185	20240802	164500	325876670	2915	2915	2915	2915	0
186	20240802	164400	325876670	2915	2915	2915	2915	0
187	20240802	164300	325876670	2915	2915	2915	2915	0
188	20240802	164200	325876670	2915	2915	2915	2915	0
189	20240802	164100	325876670	2915	2915	2915	2915	0
190	20240802	164000	325876670	2915	2915	2915	2915	0
191	20240802	163900	325876670	2915	2915	2915	2915	0
192	20240802	163800	325876670	2915	2915	2915	2915	0
193	20240802	163700	325876670	2915	2915	2915	2915	0
194	20240802	163600	325876670	2915	2915	2915	2915	0
195	20240802	163500	325876670	2915	2915	2915	2915	0
196	20240802	163400	325876670	2915	2915	2915	2915	0
197	20240802	163300	325876670	2915	2915	2915	2915	0
198	20240802	163200	325876670	2915	2915	2915	2915	0
199	20240802	163100	325876670	2915	2915	2915	2915	0
200	20240802	163000	325876670	2915	2915	2915	2915	0
201	20240802	162900	325876670	2915	2915	2915	2915	0
202	20240802	162800	325876670	2915	2915	2915	2915	0
203	20240802	162700	325876670	2915	2915	2915	2915	0
204	20240802	162600	325876670	2915	2915	2915	2915	0
205	20240802	162500	325876670	2915	2915	2915	2915	0
206	20240802	162400	325876670	2915	2915	2915	2915	0
207	20240802	162300	325876670	2915	2915	2915	2915	0
208	20240802	162200	325876670	2915	2915	2915	2915	0
209	20240802	162100	325876670	2915	2915	2915	2915	0
210	20240802	162000	325876670	2915	2915	2915	2915	0
211	20240802	161900	325876670	2915	2915	2915	2915	0
212	20240802	161800	325876670	2915	2915	2915	2915	13343
213	20240802	161700	325876670	2915	2915	2915	2915	0
214	20240802	161600	325876670	2915	2915	2915	2915	0
215	20240802	161500	325876670	2915	2915	2915	2915	0
216	20240802	161400	325876670	2915	2915	2915	2915	0
217	20240802	161300	325876670	2915	2915	2915	2915	0
218	20240802	161200	325876670	2915	2915	2915	2915	0
219	20240802	161100	325876670	2915	2915	2915	2915	0
220	20240802	161000	325876670	2915	2915	2915	2915	0
221	20240802	160900	325876670	2915	2915	2915	2915	0
222	20240802	160800	325876670	2915	2915	2915	2915	0
223	20240802	160700	325876670	2915	2915	2915	2915	0
224	20240802	160600	325876670	2915	2915	2915	2915	0
225	20240802	160500	325876670	2915	2915	2915	2915	0
226	20240802	160400	325876670	2915	2915	2915	2915	0
227	20240802	160300	325876670	2915	2915	2915	2915	0
228	20240802	160200	325876670	2915	2915	2915	2915	0
229	20240802	160100	325876670	2915	2915	2915	2915	0
230	20240802	160000	325876670	2915	2915	2915	2915	0
231	20240802	155900	325876670	2915	2915	2915	2915	0
232	20240802	155800	325876670	2915	2915	2915	2915	0
233	20240802	155700	325876670	2915	2915	2915	2915	0
234	20240802	155600	325876670	2915	2915	2915	2915	0
235	20240802	155500	325876670	2915	2915	2915	2915	0
236	20240802	155400	325876670	2915	2915	2915	2915	0
237	20240802	155300	325876670	2915	2915	2915	2915	0
238	20240802	155200	325876670	2915	2915	2915	2915	0
239	20240802	155100	325876670	2915	2915	2915	2915	0
240	20240802	155000	325876670	2915	2915	2915	2915	0
241	20240802	154900	325876670	2915	2915	2915	2915	0
242	20240802	154800	325876670	2915	2915	2915	2915	13343
243	20240802	154700	325876670	2915	2915	2915	2915	0
244	20240802	154600	325876670	2915	2915	2915	2915	0
245	20240802	154500	325876670	2915	2915	2915	2915	0
246	20240802	154400	325876670	2915	2915	2915	2915	0
247	20240802	154300	325876670	2915	2915	2915	2915	0
248	20240802	154200	325876670	2915	2915	2915	2915	0
249	20240802	154100	325876670	2915	2915	2915	2915	0
250	20240802	154000	325876670	2915	2915	2915	2915	0
251	20240802	153900	325876670	2915	2915	2915	2915	0
252	20240802	153800	325876670	2915	2915	2915	2915	0
253	20240802	153700	325876670	2915	2915	2915	2915	0
254	20240802	153600	325876670	2915	2915	2915	2915	0
255	20240802	153500	325876670	2915	2915	2915	2915	0
256	20240802	153400	325876670	2915	2915	2915	2915	0
257	20240802	153300	325876670	2915	2915	2915	2915	0
258	20240802	153200	325876670	2915	2915	2915	2915	0
259	20240802	153100	325876670	2915	2915	2915	2915	0
260	20240802	153000	325876670	2915	2915	2915	2915	13343
261	20240802	152900	286981825	2945	2945	2945	2945	0
262	20240802	152800	286981825	2945	2945	2945	2945	0
263	20240802	152700	286981825	2945	2945	2945	2945	0
264	20240802	152600	286981825	2945	2945	2945	2945	0
265	20240802	152500	286981825	2945	2945	2945	2945	0
266	20240802	152400	286981825	2945	2945	2945	2945	0
267	20240802	152300	286981825	2945	2945	2945	2945	0
268	20240802	152200	286981825	2945	2945	2945	2945	0
269	20240802	152100	286981825	2945	2945	2945	2945	0
270	20240802	152000	286981825	2945	2945	2945	2945	0
271	20240802	151900	286981825	2945	2945	2945	2945	3
272	20240802	151800	286972990	2945	2945	2945	2945	3
273	20240802	151700	286964155	2945	2945	2945	2945	0
274	20240802	151600	286964155	2945	2945	2945	2945	501
275	20240802	151500	285488710	2945	2945	2945	2945	0
276	20240802	151400	285488710	2945	2945	2945	2945	0
277	20240802	151300	285488710	2945	2945	2945	2945	338
278	20240802	151200	284493300	2945	2940	2945	2940	132
279	20240802	151100	284104880	2945	2950	2950	2945	3
280	20240802	151000	284096040	2940	2940	2940	2940	1600
281	20240802	150900	279392040	2940	2940	2940	2940	6454
282	20240802	150800	260417280	2945	2950	2950	2945	464
283	20240802	150700	259050790	2955	2955	2955	2955	0
284	20240802	150600	259050790	2955	2955	2955	2955	0
285	20240802	150500	259050790	2955	2955	2955	2955	1
286	20240802	150400	259047835	2945	2945	2945	2945	0
287	20240802	150300	259047835	2945	2950	2950	2945	178
288	20240802	150200	258523620	2945	2945	2945	2945	0
289	20240802	150100	258523620	2945	2945	2945	2945	0
290	20240802	150000	258523620	2945	2950	2950	2945	175
291	20240802	145900	258007600	2950	2950	2950	2950	0
292	20240802	145800	258007600	2950	2950	2950	2950	0
293	20240802	145700	258007600	2950	2950	2950	2950	0
294	20240802	145600	258007600	2950	2950	2950	2950	73
295	20240802	145500	257792250	2945	2945	2945	2945	0
296	20240802	145400	257792250	2945	2950	2950	2945	4897
297	20240802	145300	243350950	2950	2950	2950	2950	0
298	20240802	145200	243350950	2950	2955	2955	2950	4018
299	20240802	145100	231489000	2960	2960	2960	2960	0
300	20240802	145000	231489000	2960	2960	2960	2960	0
301	20240802	144900	231489000	2960	2960	2960	2960	0
302	20240802	144800	231489000	2960	2955	2960	2955	1017
303	20240802	144700	228483680	2960	2960	2960	2960	19
304	20240802	144600	228427440	2960	2960	2960	2960	20
305	20240802	144500	228368240	2955	2955	2955	2955	0
306	20240802	144400	228368240	2955	2955	2955	2955	0
307	20240802	144300	228368240	2955	2955	2955	2955	16
308	20240802	144200	228320960	2960	2960	2960	2960	0
309	20240802	144100	228320960	2960	2965	2965	2960	362
310	20240802	144000	227249435	2965	2965	2965	2965	0
311	20240802	143900	227249435	2965	2965	2965	2965	1
312	20240802	143800	227246470	2970	2970	2970	2970	0
313	20240802	143700	227246470	2970	2970	2970	2970	0
314	20240802	143600	227246470	2970	2970	2970	2970	1
315	20240802	143500	227243500	2970	2970	2970	2970	0
316	20240802	143400	227243500	2970	2970	2970	2970	0
317	20240802	143300	227243500	2970	2970	2970	2970	0
318	20240802	143200	227243500	2970	2970	2970	2970	0
319	20240802	143100	227243500	2970	2965	2970	2965	151
320	20240802	143000	226795780	2970	2970	2970	2970	0
321	20240802	142900	226795780	2970	2970	2970	2970	0
322	20240802	142800	226795780	2970	2970	2970	2970	0
323	20240802	142700	226795780	2970	2970	2970	2970	0
324	20240802	142600	226795780	2970	2970	2970	2970	100
325	20240802	142500	226498780	2965	2965	2965	2965	229
326	20240802	142400	225819795	2970	2965	2970	2965	26
327	20240802	142300	225742700	2960	2965	2965	2960	30
328	20240802	142200	225653805	2960	2960	2960	2960	0
329	20240802	142100	225653805	2960	2960	2960	2960	0
330	20240802	142000	225653805	2960	2960	2960	2960	0
331	20240802	141900	225653805	2960	2960	2960	2960	0
332	20240802	141800	225653805	2960	2960	2960	2960	0
333	20240802	141700	225653805	2960	2955	2960	2955	445
334	20240802	141600	224337530	2950	2950	2950	2950	33
335	20240802	141500	224240180	2945	2945	2945	2945	0
336	20240802	141400	224240180	2945	2945	2945	2945	0
337	20240802	141300	224240180	2945	2945	2945	2945	0
338	20240802	141200	224240180	2945	2945	2945	2945	0
339	20240802	141100	224240180	2945	2945	2945	2945	0
340	20240802	141000	224240180	2945	2945	2945	2945	0
341	20240802	140900	224240180	2945	2945	2945	2945	0
342	20240802	140800	224240180	2945	2945	2945	2945	0
343	20240802	140700	224240180	2945	2945	2945	2945	0
344	20240802	140600	224240180	2945	2950	2950	2945	319
345	20240802	140500	223300375	2955	2955	2955	2955	0
346	20240802	140400	223300375	2955	2955	2955	2955	0
347	20240802	140300	223300375	2955	2955	2955	2955	0
348	20240802	140200	223300375	2955	2955	2955	2955	0
349	20240802	140100	223300375	2955	2955	2955	2955	10
350	20240802	140000	223270825	2955	2955	2955	2955	400
351	20240802	135900	222088825	2950	2950	2950	2950	0
352	20240802	135800	222088825	2950	2950	2950	2950	10
353	20240802	135700	222059325	2950	2950	2950	2950	2
354	20240802	135600	222053425	2950	2950	2950	2950	8
355	20240802	135500	222029825	2950	2950	2950	2950	0
356	20240802	135400	222029825	2950	2950	2950	2950	1
357	20240802	135300	222026875	2950	2950	2950	2950	0
358	20240802	135200	222026875	2950	2950	2950	2950	0
359	20240802	135100	222026875	2950	2950	2950	2950	27
360	20240802	135000	221947225	2950	2950	2950	2945	518
361	20240802	134900	220421660	2950	2950	2950	2950	1
362	20240802	134800	220418710	2945	2945	2945	2945	0
363	20240802	134700	220418710	2945	2950	2950	2945	900
364	20240802	134600	217768205	2945	2950	2950	2945	351
365	20240802	134500	216734485	2950	2950	2950	2950	2
366	20240802	134400	216728585	2955	2955	2955	2955	0
367	20240802	134300	216728585	2955	2955	2955	2955	0
368	20240802	134200	216728585	2955	2955	2955	2955	0
369	20240802	134100	216728585	2955	2955	2955	2955	17
370	20240802	134000	216678350	2950	2950	2950	2950	270
371	20240802	133900	215881850	2950	2955	2955	2950	1221
372	20240802	133800	212279590	2950	2940	2950	2940	221
373	20240802	133700	211628750	2945	2950	2950	2945	12732
374	20240802	133600	174072360	2950	2950	2950	2950	304
375	20240802	133500	173175560	2955	2955	2955	2955	51
376	20240802	133400	173024855	2950	2955	2955	2950	1010
377	20240802	133300	170045295	2955	2955	2955	2950	102
378	20240802	133200	169744330	2955	2955	2955	2955	6
379	20240802	133100	169726600	2955	2955	2955	2955	169
380	20240802	133000	169227205	2955	2955	2955	2955	223
381	20240802	132900	168568240	2955	2955	2960	2955	3
382	20240802	132800	168559370	2955	2955	2955	2955	1
383	20240802	132700	168556415	2955	2955	2955	2955	2
384	20240802	132600	168550505	2960	2960	2960	2960	0
385	20240802	132500	168550505	2960	2960	2960	2955	57
386	20240802	132400	168381790	2960	2960	2960	2960	30
387	20240802	132300	168292990	2960	2960	2960	2960	2
388	20240802	132200	168287070	2955	2955	2955	2955	60
389	20240802	132100	168109770	2960	2960	2960	2960	2
390	20240802	132000	168103850	2955	2955	2955	2955	0
391	20240802	131900	168103850	2955	2955	2955	2955	0
392	20240802	131800	168103850	2955	2955	2955	2955	1500
393	20240802	131700	163671350	2955	2955	2955	2955	0
394	20240802	131600	163671350	2955	2955	2955	2955	0
395	20240802	131500	163671350	2955	2955	2955	2955	0
396	20240802	131400	163671350	2955	2955	2955	2955	0
397	20240802	131300	163671350	2955	2955	2955	2955	0
398	20240802	131200	163671350	2955	2955	2955	2955	0
399	20240802	131100	163671350	2955	2960	2965	2955	3361
400	20240802	131000	153730075	2960	2965	2965	2960	1253
401	20240802	130900	150018445	2965	2965	2965	2965	0
402	20240802	130800	150018445	2965	2970	2975	2965	2183
403	20240802	130700	143540455	2975	2975	2975	2975	0
404	20240802	130600	143540455	2975	2975	2975	2975	40
405	20240802	130500	143421455	2975	2975	2975	2975	0
406	20240802	130400	143421455	2975	2975	2975	2975	200
407	20240802	130300	142826455	2975	2975	2975	2975	100
408	20240802	130200	142528955	2980	2980	2980	2980	0
409	20240802	130100	142528955	2980	2980	2980	2980	0
410	20240802	130000	142528955	2980	2980	2980	2980	0
411	20240802	125900	142528955	2980	2980	2980	2980	0
412	20240802	125800	142528955	2980	2980	2980	2980	0
413	20240802	125700	142528955	2980	2980	2980	2980	0
414	20240802	125600	142528955	2980	2980	2980	2980	1
415	20240802	125500	142525975	2980	2980	2980	2980	50
416	20240802	125400	142376975	2980	2980	2980	2980	0
417	20240802	125300	142376975	2980	2980	2980	2980	0
418	20240802	125200	142376975	2980	2975	2980	2970	409
419	20240802	125100	141162010	2975	2975	2975	2975	0
420	20240802	125000	141162010	2975	2975	2975	2975	0
421	20240802	124900	141162010	2975	2975	2975	2975	0
422	20240802	124800	141162010	2975	2975	2975	2975	0
423	20240802	124700	141162010	2975	2975	2975	2975	0
424	20240802	124600	141162010	2975	2975	2975	2975	0
425	20240802	124500	141162010	2975	2975	2975	2975	2380
426	20240802	124400	134081510	2980	2980	2980	2980	166
427	20240802	124300	133586830	2980	2980	2980	2980	500
428	20240802	124200	132096830	2985	2985	2985	2985	53
429	20240802	124100	131938625	2990	2990	2990	2990	51
430	20240802	124000	131786135	2995	2995	2995	2995	0
431	20240802	123900	131786135	2995	2995	2995	2995	1
432	20240802	123800	131783140	2980	2980	2980	2980	0
433	20240802	123700	131783140	2980	2980	2980	2980	0
434	20240802	123600	131783140	2980	2980	2980	2980	0
435	20240802	123500	131783140	2980	2980	2980	2980	0
436	20240802	123400	131783140	2980	2980	2980	2980	0
437	20240802	123300	131783140	2980	2980	2980	2980	0
438	20240802	123200	131783140	2980	2980	2980	2980	0
439	20240802	123100	131783140	2980	2980	2980	2980	0
440	20240802	123000	131783140	2980	2980	2980	2980	0
441	20240802	122900	131783140	2980	2980	2980	2980	0
442	20240802	122800	131783140	2980	2980	2980	2980	0
443	20240802	122700	131783140	2980	2980	2980	2980	592
444	20240802	122600	130018980	2980	2980	2980	2980	0
445	20240802	122500	130018980	2980	2980	2980	2980	0
446	20240802	122400	130018980	2980	2980	2980	2980	0
447	20240802	122300	130018980	2980	2980	2980	2980	0
448	20240802	122200	130018980	2980	2980	2980	2980	0
449	20240802	122100	130018980	2980	2980	2980	2980	0
450	20240802	122000	130018980	2980	2980	2980	2980	19
451	20240802	121900	129962360	2980	2980	2980	2980	0
452	20240802	121800	129962360	2980	2980	2980	2980	0
453	20240802	121700	129962360	2980	2980	2980	2980	0
454	20240802	121600	129962360	2980	2980	2980	2980	0
455	20240802	121500	129962360	2980	2980	2980	2980	0
456	20240802	121400	129962360	2980	2980	2980	2980	0
457	20240802	121300	129962360	2980	2980	2980	2980	0
458	20240802	121200	129962360	2980	2980	2980	2980	0
459	20240802	121100	129962360	2980	2980	2980	2980	0
460	20240802	121000	129962360	2980	2980	2980	2980	100
461	20240802	120900	129664360	2980	2980	2980	2980	0
462	20240802	120800	129664360	2980	2980	2980	2980	0
463	20240802	120700	129664360	2980	2980	2980	2980	0
464	20240802	120600	129664360	2980	2980	2980	2980	0
465	20240802	120500	129664360	2980	2980	2980	2980	0
466	20240802	120400	129664360	2980	2980	2980	2980	50
467	20240802	120300	129515360	2980	2980	2980	2980	3
468	20240802	120200	129506420	2980	2980	2980	2980	0
469	20240802	120100	129506420	2980	2980	2980	2980	0
470	20240802	120000	129506420	2980	2980	2980	2980	0
471	20240802	115900	129506420	2980	2980	2980	2980	0
472	20240802	115800	129506420	2980	2980	2980	2980	0
473	20240802	115700	129506420	2980	2980	2980	2980	0
474	20240802	115600	129506420	2980	2980	2980	2980	88
475	20240802	115500	129244180	2975	2975	2975	2975	0
476	20240802	115400	129244180	2975	2975	2975	2975	0
477	20240802	115300	129244180	2975	2975	2975	2975	0
478	20240802	115200	129244180	2975	2975	2975	2975	0
479	20240802	115100	129244180	2975	2975	2975	2975	0
480	20240802	115000	129244180	2975	2975	2975	2975	0
481	20240802	114900	129244180	2975	2980	2980	2975	1509
482	20240802	114800	124753905	2980	2980	2980	2980	0
483	20240802	114700	124753905	2980	2980	2980	2980	1
484	20240802	114600	124750925	2980	2980	2980	2980	0
485	20240802	114500	124750925	2980	2980	2980	2980	0
486	20240802	114400	124750925	2980	2980	2980	2980	810
487	20240802	114300	122337125	2975	2975	2975	2975	0
488	20240802	114200	122337125	2975	2975	2975	2975	0
489	20240802	114100	122337125	2975	2980	2980	2975	11574
490	20240802	114000	87857400	2995	2995	2995	2995	0
491	20240802	113900	87857400	2995	2995	2995	2995	0
492	20240802	113800	87857400	2995	2995	2995	2995	0
493	20240802	113700	87857400	2995	2995	2995	2995	1
494	20240802	113600	87854405	2980	2980	2980	2980	100
495	20240802	113500	87556405	2980	2980	2980	2980	0
496	20240802	113400	87556405	2980	2980	2980	2980	0
497	20240802	113300	87556405	2980	2980	2980	2980	0
498	20240802	113200	87556405	2980	2980	2980	2980	0
499	20240802	113100	87556405	2980	2980	2980	2980	0
500	20240802	113000	87556405	2980	2980	2980	2980	401
501	20240802	112900	86361425	2980	2980	2980	2980	0
502	20240802	112800	86361425	2980	2985	2985	2980	104
503	20240802	112700	86051005	3000	3000	3000	3000	0
504	20240802	112600	86051005	3000	3000	3000	3000	40
505	20240802	112500	85931005	3000	3000	3000	3000	119
506	20240802	112400	85574005	2980	2980	2980	2980	0
507	20240802	112300	85574005	2980	2980	2980	2980	0
508	20240802	112200	85574005	2980	2980	2980	2980	0
509	20240802	112100	85574005	2980	2980	2980	2980	0
510	20240802	112000	85574005	2980	2980	2980	2980	0
511	20240802	111900	85574005	2980	2980	2980	2980	0
512	20240802	111800	85574005	2980	2980	2980	2980	0
513	20240802	111700	85574005	2980	2980	2980	2980	0
514	20240802	111600	85574005	2980	2980	2980	2980	0
515	20240802	111500	85574005	2980	2980	2980	2980	10
516	20240802	111400	85544205	2985	2985	2985	2985	109
517	20240802	111300	85218840	2985	2985	2985	2985	0
518	20240802	111200	85218840	2985	2985	2985	2985	0
519	20240802	111100	85218840	2985	2985	2985	2985	100
520	20240802	111000	84920340	2980	2985	2985	2980	40
521	20240802	110900	84801090	2985	2985	2985	2985	385
522	20240802	110800	83651865	2985	2985	2985	2985	100
523	20240802	110700	83353365	2985	2985	2985	2985	0
524	20240802	110600	83353365	2985	2985	2985	2985	100
525	20240802	110500	83054865	2985	2985	2985	2985	0
526	20240802	110400	83054865	2985	2985	2985	2985	1234
527	20240802	110300	79371375	3000	2985	3000	2985	110
528	20240802	110200	79042875	2985	2985	2985	2985	101
529	20240802	110100	78741390	2985	2985	2985	2985	0
530	20240802	110000	78741390	2985	2985	2985	2985	0
531	20240802	105900	78741390	2985	2985	2985	2985	4
532	20240802	105800	78729450	2985	2985	2985	2985	0
533	20240802	105700	78729450	2985	2985	2985	2985	0
534	20240802	105600	78729450	2985	2985	2985	2985	0
535	20240802	105500	78729450	2985	2985	2985	2985	0
536	20240802	105400	78729450	2985	2985	2985	2985	0
537	20240802	105300	78729450	2985	2985	2985	2985	0
538	20240802	105200	78729450	2985	2985	2985	2985	0
539	20240802	105100	78729450	2985	2985	2985	2985	0
540	20240802	105000	78729450	2985	2985	2985	2985	0
541	20240802	104900	78729450	2985	2985	2985	2985	0
542	20240802	104800	78729450	2985	2985	2985	2985	0
543	20240802	104700	78729450	2985	2985	2985	2985	0
544	20240802	104600	78729450	2985	2985	2985	2985	0
545	20240802	104500	78729450	2985	2985	2985	2985	0
546	20240802	104400	78729450	2985	2985	2985	2985	0
547	20240802	104300	78729450	2985	2985	2985	2985	0
548	20240802	104200	78729450	2985	2985	2985	2985	0
549	20240802	104100	78729450	2985	2985	2985	2985	0
550	20240802	104000	78729450	2985	2985	2985	2985	0
551	20240802	103900	78729450	2985	2985	2985	2985	0
552	20240802	103800	78729450	2985	2985	2985	2985	1159
553	20240802	103700	75269835	2990	2990	2990	2990	0
554	20240802	103600	75269835	2990	2990	2990	2990	32
555	20240802	103500	75174155	2985	2985	2985	2985	0
556	20240802	103400	75174155	2985	2985	2985	2985	0
557	20240802	103300	75174155	2985	2985	2985	2985	0
558	20240802	103200	75174155	2985	2985	2985	2985	0
559	20240802	103100	75174155	2985	2985	2985	2985	0
560	20240802	103000	75174155	2985	2985	2985	2985	0
561	20240802	102900	75174155	2985	2985	2985	2985	0
562	20240802	102800	75174155	2985	2985	2985	2985	1229
563	20240802	102700	71505590	3000	3000	3000	3000	0
564	20240802	102600	71505590	3000	3000	3000	3000	0
565	20240802	102500	71505590	3000	3000	3000	3000	1
566	20240802	102400	71502590	3000	3000	3000	3000	0
567	20240802	102300	71502590	3000	3000	3000	3000	0
568	20240802	102200	71502590	3000	3000	3000	3000	0
569	20240802	102100	71502590	3000	3000	3000	3000	0
570	20240802	102000	71502590	3000	3000	3000	3000	3
571	20240802	101900	71493590	2985	2985	2985	2985	0
572	20240802	101800	71493590	2985	2985	2985	2985	0
573	20240802	101700	71493590	2985	2985	2985	2985	0
574	20240802	101600	71493590	2985	2985	2985	2985	0
575	20240802	101500	71493590	2985	2985	2985	2985	0
576	20240802	101400	71493590	2985	2985	2985	2985	0
577	20240802	101300	71493590	2985	2985	2985	2985	0
578	20240802	101200	71493590	2985	2985	2985	2985	0
579	20240802	101100	71493590	2985	2985	2985	2985	0
580	20240802	101000	71493590	2985	2985	2985	2985	0
581	20240802	100900	71493590	2985	2990	2990	2985	688
582	20240802	100800	69439905	3000	3000	3000	3000	1
583	20240802	100700	69436905	3000	3000	3000	3000	0
584	20240802	100600	69436905	3000	3000	3000	3000	0
585	20240802	100500	69436905	3000	3000	3000	3000	0
586	20240802	100400	69436905	3000	3000	3000	3000	0
587	20240802	100300	69436905	3000	3000	3000	3000	1
588	20240802	100200	69433905	3000	2985	3000	2985	1002
589	20240802	100100	66442905	3000	3000	3000	3000	1
590	20240802	100000	66439905	2985	2985	2985	2985	0
591	20240802	095900	66439905	2985	2985	2985	2985	0
592	20240802	095800	66439905	2985	2990	2990	2985	326
593	20240802	095700	65465295	3000	3000	3000	3000	2
594	20240802	095600	65459295	2980	2980	2980	2980	0
595	20240802	095500	65459295	2980	2985	2985	2980	600
596	20240802	095400	63671045	2980	2980	2980	2980	0
597	20240802	095300	63671045	2980	2980	2980	2980	2060
598	20240802	095200	57532245	2985	2985	2985	2985	0
599	20240802	095100	57532245	2985	2985	2985	2985	2202
600	20240802	095000	50959275	2990	2990	2990	2990	1040
601	20240802	094900	47849675	2995	2995	2995	2995	0
602	20240802	094800	47849675	2995	2995	2995	2995	0
603	20240802	094700	47849675	2995	2995	2995	2995	0
604	20240802	094600	47849675	2995	2995	2995	2995	0
605	20240802	094500	47849675	2995	2995	2995	2995	1134
606	20240802	094400	44453345	2995	3000	3000	2995	551
607	20240802	094300	42800845	2995	2995	2995	2995	0
608	20240802	094200	42800845	2995	2995	2995	2995	0
609	20240802	094100	42800845	2995	2995	2995	2995	0
610	20240802	094000	42800845	2995	2995	2995	2995	0
611	20240802	093900	42800845	2995	2995	2995	2995	0
612	20240802	093800	42800845	2995	2995	2995	2995	0
613	20240802	093700	42800845	2995	2995	2995	2995	0
614	20240802	093600	42800845	2995	2995	2995	2995	0
615	20240802	093500	42800845	2995	2995	2995	2995	0
616	20240802	093400	42800845	2995	2995	2995	2995	0
617	20240802	093300	42800845	2995	2995	2995	2995	100
618	20240802	093200	42501345	3000	3000	3000	3000	3
619	20240802	093100	42492345	2985	2985	2985	2985	1114
620	20240802	093000	39167055	2985	2985	2985	2985	143
621	20240802	092900	38740200	2990	2990	2990	2990	5
622	20240802	092800	38725250	2990	2990	2990	2990	0
623	20240802	092700	38725250	2990	2990	2990	2990	1019
624	20240802	092600	35678440	2990	2980	2990	2980	103
625	20240802	092500	35371490	2985	2990	2990	2985	4637
626	20240802	092400	21524620	2990	2990	2990	2990	333
627	20240802	092300	20528950	2995	2995	2995	2995	0
628	20240802	092200	20528950	2995	2995	3000	2990	1156
629	20240802	092100	17067475	2995	2995	2995	2995	133
630	20240802	092000	16669140	2995	2995	2995	2995	0
631	20240802	091900	16669140	2995	2995	2995	2995	0
632	20240802	091800	16669140	2995	2995	2995	2995	1015
633	20240802	091700	13629215	3000	2995	3000	2995	315
634	20240802	091600	12685750	2995	2995	2995	2995	400
635	20240802	091500	11487750	3000	3000	3000	3000	500
636	20240802	091400	9987750	2995	2995	2995	2995	0
637	20240802	091300	9987750	2995	2995	2995	2995	0
638	20240802	091200	9987750	2995	2995	2995	2995	0
639	20240802	091100	9987750	2995	3000	3000	2995	770
640	20240802	091000	7681565	3005	3005	3005	3005	230
641	20240802	090900	6990415	3010	3005	3010	3005	200
642	20240802	090800	6388915	3020	3020	3020	3020	0
643	20240802	090700	6388915	3020	3020	3020	3020	55
644	20240802	090600	6222815	3005	3005	3005	3005	400
645	20240802	090500	5020815	3005	3005	3005	3005	600
646	20240802	090400	3217815	3025	3025	3025	3025	0
647	20240802	090300	3217815	3025	3025	3025	3025	7
648	20240802	090200	3196640	3025	3025	3025	3025	0
649	20240802	090100	3196640	3025	3025	3025	3025	0
650	20240802	090000	3196640	3025	2990	3025	2990	1018