KissMeData/039740/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192200	43014605	2875	2875	2875	2875	826
3	20240802	192100	43014605	2875	2875	2875	2875	0
4	20240802	192000	43014605	2875	2875	2875	2875	0
5	20240802	191900	43014605	2875	2875	2875	2875	0
6	20240802	191800	43014605	2875	2875	2875	2875	0
7	20240802	191700	43014605	2875	2875	2875	2875	0
8	20240802	191600	43014605	2875	2875	2875	2875	0
9	20240802	191500	43014605	2875	2875	2875	2875	0
10	20240802	191400	43014605	2875	2875	2875	2875	0
11	20240802	191300	43014605	2875	2875	2875	2875	0
12	20240802	191200	43014605	2875	2875	2875	2875	0
13	20240802	191100	43014605	2875	2875	2875	2875	0
14	20240802	191000	43014605	2875	2875	2875	2875	0
15	20240802	190900	43014605	2875	2875	2875	2875	0
16	20240802	190800	43014605	2875	2875	2875	2875	0
17	20240802	190700	43014605	2875	2875	2875	2875	0
18	20240802	190600	43014605	2875	2875	2875	2875	0
19	20240802	190500	43014605	2875	2875	2875	2875	0
20	20240802	190400	43014605	2875	2875	2875	2875	0
21	20240802	190300	43014605	2875	2875	2875	2875	0
22	20240802	190200	43014605	2875	2875	2875	2875	0
23	20240802	190100	43014605	2875	2875	2875	2875	0
24	20240802	190000	43014605	2875	2875	2875	2875	0
25	20240802	185900	43014605	2875	2875	2875	2875	0
26	20240802	185800	43014605	2875	2875	2875	2875	0
27	20240802	185700	43014605	2875	2875	2875	2875	0
28	20240802	185600	43014605	2875	2875	2875	2875	0
29	20240802	185500	43014605	2875	2875	2875	2875	0
30	20240802	185400	43014605	2875	2875	2875	2875	0
31	20240802	185300	43014605	2875	2875	2875	2875	0
32	20240802	185200	43014605	2875	2875	2875	2875	826
33	20240802	185100	43014605	2875	2875	2875	2875	0
34	20240802	185000	43014605	2875	2875	2875	2875	0
35	20240802	184900	43014605	2875	2875	2875	2875	0
36	20240802	184800	43014605	2875	2875	2875	2875	0
37	20240802	184700	43014605	2875	2875	2875	2875	0
38	20240802	184600	43014605	2875	2875	2875	2875	0
39	20240802	184500	43014605	2875	2875	2875	2875	0
40	20240802	184400	43014605	2875	2875	2875	2875	0
41	20240802	184300	43014605	2875	2875	2875	2875	0
42	20240802	184200	43014605	2875	2875	2875	2875	0
43	20240802	184100	43014605	2875	2875	2875	2875	0
44	20240802	184000	43014605	2875	2875	2875	2875	0
45	20240802	183900	43014605	2875	2875	2875	2875	0
46	20240802	183800	43014605	2875	2875	2875	2875	0
47	20240802	183700	43014605	2875	2875	2875	2875	0
48	20240802	183600	43014605	2875	2875	2875	2875	0
49	20240802	183500	43014605	2875	2875	2875	2875	0
50	20240802	183400	43014605	2875	2875	2875	2875	0
51	20240802	183300	43014605	2875	2875	2875	2875	0
52	20240802	183200	43014605	2875	2875	2875	2875	0
53	20240802	183100	43014605	2875	2875	2875	2875	0
54	20240802	183000	43014605	2875	2875	2875	2875	0
55	20240802	182900	43014605	2875	2875	2875	2875	0
56	20240802	182800	43014605	2875	2875	2875	2875	0
57	20240802	182700	43014605	2875	2875	2875	2875	0
58	20240802	182600	43014605	2875	2875	2875	2875	0
59	20240802	182500	43014605	2875	2875	2875	2875	0
60	20240802	182400	43014605	2875	2875	2875	2875	0
61	20240802	182300	43014605	2875	2875	2875	2875	0
62	20240802	182200	43014605	2875	2875	2875	2875	826
63	20240802	182100	43014605	2875	2875	2875	2875	0
64	20240802	182000	43014605	2875	2875	2875	2875	0
65	20240802	181900	43014605	2875	2875	2875	2875	0
66	20240802	181800	43014605	2875	2875	2875	2875	0
67	20240802	181700	43014605	2875	2875	2875	2875	0
68	20240802	181600	43014605	2875	2875	2875	2875	0
69	20240802	181500	43014605	2875	2875	2875	2875	0
70	20240802	181400	43014605	2875	2875	2875	2875	0
71	20240802	181300	43014605	2875	2875	2875	2875	0
72	20240802	181200	43014605	2875	2875	2875	2875	0
73	20240802	181100	43014605	2875	2875	2875	2875	0
74	20240802	181000	43014605	2875	2875	2875	2875	0
75	20240802	180900	43014605	2875	2875	2875	2875	0
76	20240802	180800	43014605	2875	2875	2875	2875	0
77	20240802	180700	43014605	2875	2875	2875	2875	0
78	20240802	180600	43014605	2875	2875	2875	2875	0
79	20240802	180500	43014605	2875	2875	2875	2875	0
80	20240802	180400	43014605	2875	2875	2875	2875	0
81	20240802	180300	43014605	2875	2875	2875	2875	0
82	20240802	180200	43014605	2875	2875	2875	2875	0
83	20240802	180100	43014605	2875	2875	2875	2875	0
84	20240802	180000	43014605	2875	2875	2875	2875	0
85	20240802	175900	43014605	2875	2875	2875	2875	0
86	20240802	175800	43014605	2875	2875	2875	2875	0
87	20240802	175700	43014605	2875	2875	2875	2875	0
88	20240802	175600	43014605	2875	2875	2875	2875	0
89	20240802	175500	43014605	2875	2875	2875	2875	0
90	20240802	175400	43014605	2875	2875	2875	2875	0
91	20240802	175300	43014605	2875	2875	2875	2875	0
92	20240802	175200	43014605	2875	2875	2875	2875	826
93	20240802	175100	43014605	2875	2875	2875	2875	0
94	20240802	175000	43014605	2875	2875	2875	2875	0
95	20240802	174900	43014605	2875	2875	2875	2875	0
96	20240802	174800	43014605	2875	2875	2875	2875	0
97	20240802	174700	43014605	2875	2875	2875	2875	0
98	20240802	174600	43014605	2875	2875	2875	2875	0
99	20240802	174500	43014605	2875	2875	2875	2875	0
100	20240802	174400	43014605	2875	2875	2875	2875	0
101	20240802	174300	43014605	2875	2875	2875	2875	0
102	20240802	174200	43014605	2875	2875	2875	2875	0
103	20240802	174100	43014605	2875	2875	2875	2875	0
104	20240802	174000	43014605	2875	2875	2875	2875	0
105	20240802	173900	43014605	2875	2875	2875	2875	0
106	20240802	173800	43014605	2875	2875	2875	2875	0
107	20240802	173700	43014605	2875	2875	2875	2875	0
108	20240802	173600	43014605	2875	2875	2875	2875	0
109	20240802	173500	43014605	2875	2875	2875	2875	0
110	20240802	173400	43014605	2875	2875	2875	2875	0
111	20240802	173300	43014605	2875	2875	2875	2875	0
112	20240802	173200	43014605	2875	2875	2875	2875	0
113	20240802	173100	43014605	2875	2875	2875	2875	0
114	20240802	173000	43014605	2875	2875	2875	2875	0
115	20240802	172900	43014605	2875	2875	2875	2875	0
116	20240802	172800	43014605	2875	2875	2875	2875	0
117	20240802	172700	43014605	2875	2875	2875	2875	0
118	20240802	172600	43014605	2875	2875	2875	2875	0
119	20240802	172500	43014605	2875	2875	2875	2875	0
120	20240802	172400	43014605	2875	2875	2875	2875	0
121	20240802	172300	43014605	2875	2875	2875	2875	0
122	20240802	172200	43014605	2875	2875	2875	2875	826
123	20240802	172100	43014605	2875	2875	2875	2875	0
124	20240802	172000	43014605	2875	2875	2875	2875	0
125	20240802	171900	43014605	2875	2875	2875	2875	0
126	20240802	171800	43014605	2875	2875	2875	2875	0
127	20240802	171700	43014605	2875	2875	2875	2875	0
128	20240802	171600	43014605	2875	2875	2875	2875	0
129	20240802	171500	43014605	2875	2875	2875	2875	0
130	20240802	171400	43014605	2875	2875	2875	2875	0
131	20240802	171300	43014605	2875	2875	2875	2875	0
132	20240802	171200	43014605	2875	2875	2875	2875	0
133	20240802	171100	43014605	2875	2875	2875	2875	0
134	20240802	171000	43014605	2875	2875	2875	2875	0
135	20240802	170900	43014605	2875	2875	2875	2875	0
136	20240802	170800	43014605	2875	2875	2875	2875	0
137	20240802	170700	43014605	2875	2875	2875	2875	0
138	20240802	170600	43014605	2875	2875	2875	2875	0
139	20240802	170500	43014605	2875	2875	2875	2875	0
140	20240802	170400	43014605	2875	2875	2875	2875	0
141	20240802	170300	43014605	2875	2875	2875	2875	0
142	20240802	170200	43014605	2875	2875	2875	2875	0
143	20240802	170100	43014605	2875	2875	2875	2875	0
144	20240802	170000	43014605	2875	2875	2875	2875	0
145	20240802	165900	43014605	2875	2875	2875	2875	0
146	20240802	165800	43014605	2875	2875	2875	2875	0
147	20240802	165700	43014605	2875	2875	2875	2875	0
148	20240802	165600	43014605	2875	2875	2875	2875	0
149	20240802	165500	43014605	2875	2875	2875	2875	0
150	20240802	165400	43014605	2875	2875	2875	2875	0
151	20240802	165300	43014605	2875	2875	2875	2875	0
152	20240802	165200	43014605	2875	2875	2875	2875	826
153	20240802	165100	43014605	2875	2875	2875	2875	0
154	20240802	165000	43014605	2875	2875	2875	2875	0
155	20240802	164900	43014605	2875	2875	2875	2875	0
156	20240802	164800	43014605	2875	2875	2875	2875	0
157	20240802	164700	43014605	2875	2875	2875	2875	0
158	20240802	164600	43014605	2875	2875	2875	2875	0
159	20240802	164500	43014605	2875	2875	2875	2875	0
160	20240802	164400	43014605	2875	2875	2875	2875	0
161	20240802	164300	43014605	2875	2875	2875	2875	0
162	20240802	164200	43014605	2875	2875	2875	2875	0
163	20240802	164100	43014605	2875	2875	2875	2875	0
164	20240802	164000	43014605	2875	2875	2875	2875	0
165	20240802	163900	43014605	2875	2875	2875	2875	0
166	20240802	163800	43014605	2875	2875	2875	2875	0
167	20240802	163700	43014605	2875	2875	2875	2875	0
168	20240802	163600	43014605	2875	2875	2875	2875	0
169	20240802	163500	43014605	2875	2875	2875	2875	0
170	20240802	163400	43014605	2875	2875	2875	2875	0
171	20240802	163300	43014605	2875	2875	2875	2875	0
172	20240802	163200	43014605	2875	2875	2875	2875	0
173	20240802	163100	43014605	2875	2875	2875	2875	0
174	20240802	163000	43014605	2875	2875	2875	2875	0
175	20240802	162900	43014605	2875	2875	2875	2875	0
176	20240802	162800	43014605	2875	2875	2875	2875	0
177	20240802	162700	43014605	2875	2875	2875	2875	0
178	20240802	162600	43014605	2875	2875	2875	2875	0
179	20240802	162500	43014605	2875	2875	2875	2875	0
180	20240802	162400	43014605	2875	2875	2875	2875	0
181	20240802	162300	43014605	2875	2875	2875	2875	0
182	20240802	162200	43014605	2875	2875	2875	2875	826
183	20240802	162100	43014605	2875	2875	2875	2875	0
184	20240802	162000	43014605	2875	2875	2875	2875	0
185	20240802	161900	43014605	2875	2875	2875	2875	0
186	20240802	161800	43014605	2875	2875	2875	2875	0
187	20240802	161700	43014605	2875	2875	2875	2875	0
188	20240802	161600	43014605	2875	2875	2875	2875	0
189	20240802	161500	43014605	2875	2875	2875	2875	0
190	20240802	161400	43014605	2875	2875	2875	2875	0
191	20240802	161300	43014605	2875	2875	2875	2875	0
192	20240802	161200	43014605	2875	2875	2875	2875	0
193	20240802	161100	43014605	2875	2875	2875	2875	0
194	20240802	161000	43014605	2875	2875	2875	2875	0
195	20240802	160900	43014605	2875	2875	2875	2875	0
196	20240802	160800	43014605	2875	2875	2875	2875	0
197	20240802	160700	43014605	2875	2875	2875	2875	0
198	20240802	160600	43014605	2875	2875	2875	2875	0
199	20240802	160500	43014605	2875	2875	2875	2875	0
200	20240802	160400	43014605	2875	2875	2875	2875	0
201	20240802	160300	43014605	2875	2875	2875	2875	0
202	20240802	160200	43014605	2875	2875	2875	2875	0
203	20240802	160100	43014605	2875	2875	2875	2875	0
204	20240802	160000	43014605	2875	2875	2875	2875	0
205	20240802	155900	43014605	2875	2875	2875	2875	0
206	20240802	155800	43014605	2875	2875	2875	2875	0
207	20240802	155700	43014605	2875	2875	2875	2875	0
208	20240802	155600	43014605	2875	2875	2875	2875	0
209	20240802	155500	43014605	2875	2875	2875	2875	0
210	20240802	155400	43014605	2875	2875	2875	2875	0
211	20240802	155300	43014605	2875	2875	2875	2875	0
212	20240802	155200	43014605	2875	2875	2875	2875	826
213	20240802	155100	43014605	2875	2875	2875	2875	0
214	20240802	155000	43014605	2875	2875	2875	2875	0
215	20240802	154900	43014605	2875	2875	2875	2875	0
216	20240802	154800	43014605	2875	2875	2875	2875	0
217	20240802	154700	43014605	2875	2875	2875	2875	0
218	20240802	154600	43014605	2875	2875	2875	2875	0
219	20240802	154500	43014605	2875	2875	2875	2875	0
220	20240802	154400	43014605	2875	2875	2875	2875	0
221	20240802	154300	43014605	2875	2875	2875	2875	0
222	20240802	154200	43014605	2875	2875	2875	2875	0
223	20240802	154100	43014605	2875	2875	2875	2875	0
224	20240802	154000	43014605	2875	2875	2875	2875	0
225	20240802	153900	43014605	2875	2875	2875	2875	0
226	20240802	153800	43014605	2875	2875	2875	2875	0
227	20240802	153700	43014605	2875	2875	2875	2875	0
228	20240802	153600	43014605	2875	2875	2875	2875	0
229	20240802	153500	43014605	2875	2875	2875	2875	0
230	20240802	153400	43014605	2875	2875	2875	2875	0
231	20240802	153300	43014605	2875	2875	2875	2875	0
232	20240802	153200	43014605	2875	2875	2875	2875	0
233	20240802	153100	43014605	2875	2875	2875	2875	0
234	20240802	153000	43014605	2875	2875	2875	2875	826
235	20240802	152900	40639855	2835	2835	2835	2835	0
236	20240802	152800	40639855	2835	2835	2835	2835	0
237	20240802	152700	40639855	2835	2835	2835	2835	0
238	20240802	152600	40639855	2835	2835	2835	2835	0
239	20240802	152500	40639855	2835	2835	2835	2835	0
240	20240802	152400	40639855	2835	2835	2835	2835	0
241	20240802	152300	40639855	2835	2835	2835	2835	0
242	20240802	152200	40639855	2835	2835	2835	2835	0
243	20240802	152100	40639855	2835	2835	2835	2835	0
244	20240802	152000	40639855	2835	2835	2835	2835	0
245	20240802	151900	40639855	2835	2835	2835	2835	0
246	20240802	151800	40639855	2835	2835	2855	2835	131
247	20240802	151700	40268110	2835	2835	2835	2835	0
248	20240802	151600	40268110	2835	2835	2835	2835	0
249	20240802	151500	40268110	2835	2835	2835	2835	0
250	20240802	151400	40268110	2835	2835	2835	2835	0
251	20240802	151300	40268110	2835	2835	2835	2835	0
252	20240802	151200	40268110	2835	2835	2835	2835	0
253	20240802	151100	40268110	2835	2840	2855	2835	70
254	20240802	151000	40069020	2840	2840	2840	2840	0
255	20240802	150900	40069020	2840	2840	2840	2840	0
256	20240802	150800	40069020	2840	2840	2840	2840	0
257	20240802	150700	40069020	2840	2840	2840	2840	0
258	20240802	150600	40069020	2840	2840	2840	2840	0
259	20240802	150500	40069020	2840	2845	2855	2840	39
260	20240802	150400	39957805	2855	2855	2855	2855	10
261	20240802	150300	39929255	2835	2835	2835	2835	0
262	20240802	150200	39929255	2835	2865	2865	2835	65
263	20240802	150100	39743340	2835	2835	2835	2835	0
264	20240802	150000	39743340	2835	2835	2835	2835	0
265	20240802	145900	39743340	2835	2835	2835	2835	0
266	20240802	145800	39743340	2835	2835	2835	2835	0
267	20240802	145700	39743340	2835	2835	2835	2835	0
268	20240802	145600	39743340	2835	2835	2835	2835	0
269	20240802	145500	39743340	2835	2835	2835	2835	0
270	20240802	145400	39743340	2835	2835	2835	2835	0
271	20240802	145300	39743340	2835	2850	2880	2835	31
272	20240802	145200	39654765	2830	2855	2855	2830	28
273	20240802	145100	39575150	2835	2835	2835	2835	0
274	20240802	145000	39575150	2835	2845	2845	2835	101
275	20240802	144900	39287815	2830	2835	2835	2830	3
276	20240802	144800	39279315	2840	2840	2840	2840	0
277	20240802	144700	39279315	2840	2840	2840	2840	1
278	20240802	144600	39276475	2855	2845	2855	2840	11
279	20240802	144500	39245095	2840	2855	2855	2840	11
280	20240802	144400	39213705	2840	2840	2840	2840	0
281	20240802	144300	39213705	2840	2840	2840	2840	0
282	20240802	144200	39213705	2840	2840	2840	2840	0
283	20240802	144100	39213705	2840	2840	2840	2840	0
284	20240802	144000	39213705	2840	2850	2850	2840	15
285	20240802	143900	39170965	2840	2840	2840	2840	0
286	20240802	143800	39170965	2840	2855	2855	2840	26
287	20240802	143700	39096900	2840	2840	2840	2840	0
288	20240802	143600	39096900	2840	2850	2850	2840	19
289	20240802	143500	39042760	2840	2840	2840	2840	3000
290	20240802	143400	30522760	2840	2840	2840	2840	0
291	20240802	143300	30522760	2840	2840	2840	2840	0
292	20240802	143200	30522760	2840	2840	2840	2840	0
293	20240802	143100	30522760	2840	2840	2840	2840	0
294	20240802	143000	30522760	2840	2840	2840	2840	0
295	20240802	142900	30522760	2840	2840	2840	2840	0
296	20240802	142800	30522760	2840	2840	2840	2840	0
297	20240802	142700	30522760	2840	2845	2850	2840	2032
298	20240802	142600	24750660	2860	2860	2860	2860	0
299	20240802	142500	24750660	2860	2860	2860	2860	0
300	20240802	142400	24750660	2860	2860	2860	2860	0
301	20240802	142300	24750660	2860	2860	2860	2860	0
302	20240802	142200	24750660	2860	2860	2860	2860	0
303	20240802	142100	24750660	2860	2860	2860	2860	0
304	20240802	142000	24750660	2860	2860	2860	2860	0
305	20240802	141900	24750660	2860	2860	2860	2860	0
306	20240802	141800	24750660	2860	2860	2860	2860	0
307	20240802	141700	24750660	2860	2860	2860	2860	0
308	20240802	141600	24750660	2860	2860	2860	2860	0
309	20240802	141500	24750660	2860	2860	2860	2860	0
310	20240802	141400	24750660	2860	2860	2860	2860	0
311	20240802	141300	24750660	2860	2860	2860	2860	0
312	20240802	141200	24750660	2860	2860	2860	2860	0
313	20240802	141100	24750660	2860	2860	2860	2860	0
314	20240802	141000	24750660	2860	2860	2860	2860	0
315	20240802	140900	24750660	2860	2860	2860	2860	0
316	20240802	140800	24750660	2860	2860	2860	2860	0
317	20240802	140700	24750660	2860	2860	2860	2860	0
318	20240802	140600	24750660	2860	2860	2860	2860	0
319	20240802	140500	24750660	2860	2860	2860	2860	0
320	20240802	140400	24750660	2860	2860	2860	2860	0
321	20240802	140300	24750660	2860	2860	2860	2860	0
322	20240802	140200	24750660	2860	2860	2860	2860	0
323	20240802	140100	24750660	2860	2860	2860	2860	0
324	20240802	140000	24750660	2860	2860	2860	2860	0
325	20240802	135900	24750660	2860	2860	2860	2860	0
326	20240802	135800	24750660	2860	2860	2860	2860	0
327	20240802	135700	24750660	2860	2850	2860	2850	17
328	20240802	135600	24702055	2850	2850	2850	2850	0
329	20240802	135500	24702055	2850	2850	2850	2850	0
330	20240802	135400	24702055	2850	2850	2850	2850	0
331	20240802	135300	24702055	2850	2850	2850	2850	28
332	20240802	135200	24622255	2845	2845	2845	2845	0
333	20240802	135100	24622255	2845	2845	2845	2845	0
334	20240802	135000	24622255	2845	2845	2845	2845	0
335	20240802	134900	24622255	2845	2845	2845	2845	0
336	20240802	134800	24622255	2845	2845	2845	2845	1
337	20240802	134700	24619410	2860	2850	2860	2850	353
338	20240802	134600	23613210	2845	2845	2845	2845	0
339	20240802	134500	23613210	2845	2845	2845	2845	37
340	20240802	134400	23507945	2845	2845	2845	2845	41
341	20240802	134300	23391300	2845	2845	2845	2845	0
342	20240802	134200	23391300	2845	2845	2845	2845	0
343	20240802	134100	23391300	2845	2845	2845	2845	0
344	20240802	134000	23391300	2845	2845	2845	2845	0
345	20240802	133900	23391300	2845	2845	2845	2845	0
346	20240802	133800	23391300	2845	2845	2845	2845	0
347	20240802	133700	23391300	2845	2845	2845	2845	0
348	20240802	133600	23391300	2845	2845	2845	2845	0
349	20240802	133500	23391300	2845	2845	2845	2845	0
350	20240802	133400	23391300	2845	2845	2845	2845	0
351	20240802	133300	23391300	2845	2845	2845	2845	0
352	20240802	133200	23391300	2845	2845	2845	2845	0
353	20240802	133100	23391300	2845	2845	2845	2845	0
354	20240802	133000	23391300	2845	2845	2845	2845	0
355	20240802	132900	23391300	2845	2860	2860	2845	246
356	20240802	132800	22689285	2860	2860	2860	2860	0
357	20240802	132700	22689285	2860	2860	2860	2860	0
358	20240802	132600	22689285	2860	2860	2860	2860	0
359	20240802	132500	22689285	2860	2860	2860	2860	0
360	20240802	132400	22689285	2860	2860	2860	2860	0
361	20240802	132300	22689285	2860	2860	2860	2860	0
362	20240802	132200	22689285	2860	2860	2860	2860	0
363	20240802	132100	22689285	2860	2860	2860	2860	0
364	20240802	132000	22689285	2860	2860	2860	2860	0
365	20240802	131900	22689285	2860	2860	2860	2860	0
366	20240802	131800	22689285	2860	2860	2860	2860	0
367	20240802	131700	22689285	2860	2860	2860	2860	0
368	20240802	131600	22689285	2860	2860	2860	2860	0
369	20240802	131500	22689285	2860	2860	2860	2860	1
370	20240802	131400	22686425	2885	2885	2885	2885	14
371	20240802	131300	22646035	2860	2860	2860	2860	0
372	20240802	131200	22646035	2860	2860	2860	2860	0
373	20240802	131100	22646035	2860	2860	2860	2860	0
374	20240802	131000	22646035	2860	2860	2860	2860	1
375	20240802	130900	22643175	2895	2885	2895	2885	230
376	20240802	130800	21979510	2880	2880	2880	2880	981
377	20240802	130700	19154230	2890	2890	2890	2890	0
378	20240802	130600	19154230	2890	2890	2890	2890	0
379	20240802	130500	19154230	2890	2860	2890	2860	442
380	20240802	130400	17882565	2840	2840	2840	2840	0
381	20240802	130300	17882565	2840	2840	2840	2840	0
382	20240802	130200	17882565	2840	2840	2840	2840	0
383	20240802	130100	17882565	2840	2840	2840	2840	0
384	20240802	130000	17882565	2840	2840	2840	2840	0
385	20240802	125900	17882565	2840	2840	2840	2840	0
386	20240802	125800	17882565	2840	2840	2840	2840	0
387	20240802	125700	17882565	2840	2840	2840	2840	0
388	20240802	125600	17882565	2840	2840	2840	2840	0
389	20240802	125500	17882565	2840	2850	2870	2840	21
390	20240802	125400	17822560	2840	2840	2840	2840	0
391	20240802	125300	17822560	2840	2840	2840	2840	1
392	20240802	125200	17819720	2830	2830	2830	2830	0
393	20240802	125100	17819720	2830	2830	2830	2830	0
394	20240802	125000	17819720	2830	2830	2830	2830	0
395	20240802	124900	17819720	2830	2830	2830	2830	0
396	20240802	124800	17819720	2830	2830	2830	2830	0
397	20240802	124700	17819720	2830	2830	2830	2830	0
398	20240802	124600	17819720	2830	2830	2830	2830	0
399	20240802	124500	17819720	2830	2830	2830	2830	0
400	20240802	124400	17819720	2830	2830	2830	2830	0
401	20240802	124300	17819720	2830	2830	2830	2830	0
402	20240802	124200	17819720	2830	2830	2830	2830	0
403	20240802	124100	17819720	2830	2830	2830	2830	0
404	20240802	124000	17819720	2830	2830	2830	2830	0
405	20240802	123900	17819720	2830	2830	2830	2830	0
406	20240802	123800	17819720	2830	2830	2830	2830	0
407	20240802	123700	17819720	2830	2830	2830	2830	0
408	20240802	123600	17819720	2830	2830	2830	2830	0
409	20240802	123500	17819720	2830	2830	2830	2830	0
410	20240802	123400	17819720	2830	2830	2830	2830	0
411	20240802	123300	17819720	2830	2830	2830	2830	0
412	20240802	123200	17819720	2830	2830	2830	2830	0
413	20240802	123100	17819720	2830	2830	2830	2830	0
414	20240802	123000	17819720	2830	2830	2830	2830	0
415	20240802	122900	17819720	2830	2830	2830	2830	0
416	20240802	122800	17819720	2830	2830	2830	2830	0
417	20240802	122700	17819720	2830	2830	2830	2830	0
418	20240802	122600	17819720	2830	2830	2830	2830	0
419	20240802	122500	17819720	2830	2830	2830	2830	0
420	20240802	122400	17819720	2830	2830	2830	2830	0
421	20240802	122300	17819720	2830	2830	2830	2830	0
422	20240802	122200	17819720	2830	2830	2830	2830	0
423	20240802	122100	17819720	2830	2830	2830	2830	0
424	20240802	122000	17819720	2830	2830	2830	2830	0
425	20240802	121900	17819720	2830	2830	2830	2830	0
426	20240802	121800	17819720	2830	2830	2830	2830	1
427	20240802	121700	17816890	2825	2825	2825	2825	0
428	20240802	121600	17816890	2825	2825	2825	2825	0
429	20240802	121500	17816890	2825	2830	2830	2825	16
430	20240802	121400	17771615	2875	2840	2875	2840	2000
431	20240802	121300	12043370	2830	2835	2835	2830	1913
432	20240802	121200	6620130	2835	2835	2835	2835	106
433	20240802	121100	6319620	2840	2840	2840	2840	0
434	20240802	121000	6319620	2840	2840	2840	2840	0
435	20240802	120900	6319620	2840	2840	2840	2840	0
436	20240802	120800	6319620	2840	2840	2840	2840	0
437	20240802	120700	6319620	2840	2840	2840	2840	0
438	20240802	120600	6319620	2840	2840	2840	2840	0
439	20240802	120500	6319620	2840	2840	2840	2840	1
440	20240802	120400	6316780	2850	2850	2850	2850	0
441	20240802	120300	6316780	2850	2850	2850	2850	0
442	20240802	120200	6316780	2850	2850	2850	2850	0
443	20240802	120100	6316780	2850	2850	2850	2850	0
444	20240802	120000	6316780	2850	2850	2850	2850	0
445	20240802	115900	6316780	2850	2850	2850	2850	0
446	20240802	115800	6316780	2850	2850	2850	2850	0
447	20240802	115700	6316780	2850	2850	2850	2850	0
448	20240802	115600	6316780	2850	2850	2850	2850	0
449	20240802	115500	6316780	2850	2850	2850	2850	4
450	20240802	115400	6305380	2835	2835	2835	2835	0
451	20240802	115300	6305380	2835	2835	2835	2835	0
452	20240802	115200	6305380	2835	2835	2835	2835	0
453	20240802	115100	6305380	2835	2835	2835	2835	100
454	20240802	115000	6021880	2850	2850	2850	2850	0
455	20240802	114900	6021880	2850	2850	2850	2850	0
456	20240802	114800	6021880	2850	2850	2850	2850	0
457	20240802	114700	6021880	2850	2850	2850	2850	0
458	20240802	114600	6021880	2850	2850	2850	2850	0
459	20240802	114500	6021880	2850	2850	2850	2850	0
460	20240802	114400	6021880	2850	2850	2850	2850	0
461	20240802	114300	6021880	2850	2850	2850	2850	0
462	20240802	114200	6021880	2850	2850	2850	2850	0
463	20240802	114100	6021880	2850	2850	2850	2850	0
464	20240802	114000	6021880	2850	2850	2850	2850	0
465	20240802	113900	6021880	2850	2850	2850	2850	0
466	20240802	113800	6021880	2850	2850	2850	2850	0
467	20240802	113700	6021880	2850	2850	2850	2850	0
468	20240802	113600	6021880	2850	2850	2850	2850	0
469	20240802	113500	6021880	2850	2850	2850	2850	0
470	20240802	113400	6021880	2850	2850	2850	2850	0
471	20240802	113300	6021880	2850	2850	2850	2850	0
472	20240802	113200	6021880	2850	2850	2850	2850	0
473	20240802	113100	6021880	2850	2850	2850	2850	0
474	20240802	113000	6021880	2850	2850	2850	2850	0
475	20240802	112900	6021880	2850	2845	2850	2845	4
476	20240802	112800	6010490	2840	2840	2840	2840	0
477	20240802	112700	6010490	2840	2840	2840	2840	0
478	20240802	112600	6010490	2840	2840	2840	2840	0
479	20240802	112500	6010490	2840	2840	2840	2840	0
480	20240802	112400	6010490	2840	2835	2840	2835	103
481	20240802	112300	5718080	2835	2835	2835	2835	0
482	20240802	112200	5718080	2835	2835	2835	2835	0
483	20240802	112100	5718080	2835	2835	2835	2835	0
484	20240802	112000	5718080	2835	2835	2835	2835	0
485	20240802	111900	5718080	2835	2835	2835	2835	0
486	20240802	111800	5718080	2835	2835	2835	2835	0
487	20240802	111700	5718080	2835	2835	2835	2835	0
488	20240802	111600	5718080	2835	2835	2835	2835	0
489	20240802	111500	5718080	2835	2835	2835	2835	0
490	20240802	111400	5718080	2835	2835	2835	2835	0
491	20240802	111300	5718080	2835	2835	2835	2835	0
492	20240802	111200	5718080	2835	2835	2835	2835	31
493	20240802	111100	5630195	2835	2835	2835	2835	0
494	20240802	111000	5630195	2835	2835	2835	2835	0
495	20240802	110900	5630195	2835	2835	2835	2835	0
496	20240802	110800	5630195	2835	2835	2835	2835	0
497	20240802	110700	5630195	2835	2835	2835	2835	0
498	20240802	110600	5630195	2835	2835	2835	2835	0
499	20240802	110500	5630195	2835	2835	2835	2835	0
500	20240802	110400	5630195	2835	2835	2835	2835	0
501	20240802	110300	5630195	2835	2835	2835	2835	0
502	20240802	110200	5630195	2835	2835	2835	2835	50
503	20240802	110100	5488445	2835	2835	2835	2835	0
504	20240802	110000	5488445	2835	2835	2835	2835	0
505	20240802	105900	5488445	2835	2835	2835	2835	0
506	20240802	105800	5488445	2835	2835	2835	2835	0
507	20240802	105700	5488445	2835	2835	2835	2835	0
508	20240802	105600	5488445	2835	2835	2835	2835	0
509	20240802	105500	5488445	2835	2835	2835	2835	0
510	20240802	105400	5488445	2835	2835	2835	2835	0
511	20240802	105300	5488445	2835	2835	2835	2835	0
512	20240802	105200	5488445	2835	2835	2835	2835	0
513	20240802	105100	5488445	2835	2835	2835	2835	0
514	20240802	105000	5488445	2835	2835	2835	2835	0
515	20240802	104900	5488445	2835	2835	2835	2835	0
516	20240802	104800	5488445	2835	2835	2835	2835	0
517	20240802	104700	5488445	2835	2835	2835	2835	0
518	20240802	104600	5488445	2835	2835	2835	2835	0
519	20240802	104500	5488445	2835	2835	2835	2835	150
520	20240802	104400	5063195	2840	2840	2840	2840	0
521	20240802	104300	5063195	2840	2840	2840	2840	0
522	20240802	104200	5063195	2840	2840	2840	2840	0
523	20240802	104100	5063195	2840	2840	2840	2840	57
524	20240802	104000	4901315	2845	2845	2845	2845	0
525	20240802	103900	4901315	2845	2850	2850	2845	826
526	20240802	103800	2547325	2855	2855	2855	2855	0
527	20240802	103700	2547325	2855	2855	2855	2855	0
528	20240802	103600	2547325	2855	2855	2855	2855	0
529	20240802	103500	2547325	2855	2855	2855	2855	0
530	20240802	103400	2547325	2855	2855	2855	2855	0
531	20240802	103300	2547325	2855	2855	2855	2855	58
532	20240802	103200	2381735	2865	2865	2865	2865	30
533	20240802	103100	2295785	2865	2865	2865	2865	0
534	20240802	103000	2295785	2865	2865	2865	2865	0
535	20240802	102900	2295785	2865	2865	2865	2865	0
536	20240802	102800	2295785	2865	2865	2865	2865	0
537	20240802	102700	2295785	2865	2865	2865	2865	35
538	20240802	102600	2195510	2850	2850	2850	2850	0
539	20240802	102500	2195510	2850	2850	2850	2850	0
540	20240802	102400	2195510	2850	2850	2850	2850	0
541	20240802	102300	2195510	2850	2850	2850	2850	0
542	20240802	102200	2195510	2850	2850	2850	2850	0
543	20240802	102100	2195510	2850	2850	2850	2850	0
544	20240802	102000	2195510	2850	2850	2850	2850	0
545	20240802	101900	2195510	2850	2850	2850	2850	0
546	20240802	101800	2195510	2850	2850	2850	2850	0
547	20240802	101700	2195510	2850	2850	2850	2850	0
548	20240802	101600	2195510	2850	2850	2850	2850	0
549	20240802	101500	2195510	2850	2850	2850	2850	0
550	20240802	101400	2195510	2850	2850	2850	2850	0
551	20240802	101300	2195510	2850	2850	2850	2850	0
552	20240802	101200	2195510	2850	2850	2850	2850	0
553	20240802	101100	2195510	2850	2850	2850	2850	0
554	20240802	101000	2195510	2850	2850	2850	2850	0
555	20240802	100900	2195510	2850	2850	2850	2850	0
556	20240802	100800	2195510	2850	2850	2850	2850	51
557	20240802	100700	2050160	2865	2865	2865	2865	0
558	20240802	100600	2050160	2865	2865	2865	2865	0
559	20240802	100500	2050160	2865	2865	2865	2865	0
560	20240802	100400	2050160	2865	2865	2865	2865	0
561	20240802	100300	2050160	2865	2865	2865	2865	0
562	20240802	100200	2050160	2865	2865	2865	2865	1
563	20240802	100100	2047295	2860	2860	2860	2860	0
564	20240802	100000	2047295	2860	2860	2860	2860	35
565	20240802	095900	1947195	2865	2865	2865	2865	0
566	20240802	095800	1947195	2865	2865	2865	2865	0
567	20240802	095700	1947195	2865	2865	2865	2865	0
568	20240802	095600	1947195	2865	2865	2865	2865	10
569	20240802	095500	1918545	2870	2870	2870	2870	0
570	20240802	095400	1918545	2870	2870	2870	2870	0
571	20240802	095300	1918545	2870	2870	2870	2870	0
572	20240802	095200	1918545	2870	2870	2870	2870	0
573	20240802	095100	1918545	2870	2870	2870	2870	0
574	20240802	095000	1918545	2870	2870	2870	2870	0
575	20240802	094900	1918545	2870	2870	2870	2870	0
576	20240802	094800	1918545	2870	2870	2870	2870	0
577	20240802	094700	1918545	2870	2860	2870	2860	2
578	20240802	094600	1912815	2865	2865	2865	2865	0
579	20240802	094500	1912815	2865	2865	2865	2865	0
580	20240802	094400	1912815	2865	2865	2865	2865	0
581	20240802	094300	1912815	2865	2865	2865	2865	0
582	20240802	094200	1912815	2865	2865	2865	2865	0
583	20240802	094100	1912815	2865	2865	2865	2865	0
584	20240802	094000	1912815	2865	2865	2865	2865	0
585	20240802	093900	1912815	2865	2865	2865	2865	0
586	20240802	093800	1912815	2865	2865	2865	2865	0
587	20240802	093700	1912815	2865	2865	2865	2865	0
588	20240802	093600	1912815	2865	2865	2865	2865	0
589	20240802	093500	1912815	2865	2865	2865	2865	0
590	20240802	093400	1912815	2865	2865	2865	2865	0
591	20240802	093300	1912815	2865	2865	2865	2865	0
592	20240802	093200	1912815	2865	2865	2865	2865	0
593	20240802	093100	1912815	2865	2865	2865	2865	0
594	20240802	093000	1912815	2865	2865	2865	2865	0
595	20240802	092900	1912815	2865	2865	2865	2865	0
596	20240802	092800	1912815	2865	2865	2865	2865	0
597	20240802	092700	1912815	2865	2855	2865	2855	36
598	20240802	092600	1809855	2850	2860	2860	2850	133
599	20240802	092500	1430795	2870	2870	2870	2870	0
600	20240802	092400	1430795	2870	2870	2870	2870	1
601	20240802	092300	1427925	2860	2860	2860	2860	0
602	20240802	092200	1427925	2860	2860	2860	2860	0
603	20240802	092100	1427925	2860	2860	2860	2860	0
604	20240802	092000	1427925	2860	2860	2860	2860	0
605	20240802	091900	1427925	2860	2860	2860	2860	0
606	20240802	091800	1427925	2860	2860	2860	2860	0
607	20240802	091700	1427925	2860	2860	2860	2860	0
608	20240802	091600	1427925	2860	2860	2860	2860	0
609	20240802	091500	1427925	2860	2860	2860	2860	0
610	20240802	091400	1427925	2860	2860	2860	2860	0
611	20240802	091300	1427925	2860	2860	2860	2860	0
612	20240802	091200	1427925	2860	2860	2860	2860	0
613	20240802	091100	1427925	2860	2860	2860	2860	0
614	20240802	091000	1427925	2860	2860	2860	2860	0
615	20240802	090900	1427925	2860	2860	2860	2860	1
616	20240802	090800	1425065	2865	2865	2865	2865	0
617	20240802	090700	1425065	2865	2865	2865	2865	0
618	20240802	090600	1425065	2865	2865	2865	2865	0
619	20240802	090500	1425065	2865	2865	2865	2865	0
620	20240802	090400	1425065	2865	2865	2865	2865	0
621	20240802	090300	1425065	2865	2865	2865	2865	74
622	20240802	090200	1213055	2870	2870	2870	2870	6
623	20240802	090100	1195835	2870	2870	2870	2870	0
624	20240802	090000	1195835	2870	2865	2880	2865	417