KissMeData/040160/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192200	94606945	2930	2930	2930	2930	114
3	20240802	192100	94606945	2930	2930	2930	2930	0
4	20240802	192000	94606945	2930	2930	2930	2930	0
5	20240802	191900	94606945	2930	2930	2930	2930	0
6	20240802	191800	94606945	2930	2930	2930	2930	0
7	20240802	191700	94606945	2930	2930	2930	2930	0
8	20240802	191600	94606945	2930	2930	2930	2930	0
9	20240802	191500	94606945	2930	2930	2930	2930	0
10	20240802	191400	94606945	2930	2930	2930	2930	0
11	20240802	191300	94606945	2930	2930	2930	2930	0
12	20240802	191200	94606945	2930	2930	2930	2930	0
13	20240802	191100	94606945	2930	2930	2930	2930	0
14	20240802	191000	94606945	2930	2930	2930	2930	0
15	20240802	190900	94606945	2930	2930	2930	2930	0
16	20240802	190800	94606945	2930	2930	2930	2930	0
17	20240802	190700	94606945	2930	2930	2930	2930	0
18	20240802	190600	94606945	2930	2930	2930	2930	0
19	20240802	190500	94606945	2930	2930	2930	2930	0
20	20240802	190400	94606945	2930	2930	2930	2930	0
21	20240802	190300	94606945	2930	2930	2930	2930	0
22	20240802	190200	94606945	2930	2930	2930	2930	0
23	20240802	190100	94606945	2930	2930	2930	2930	0
24	20240802	190000	94606945	2930	2930	2930	2930	0
25	20240802	185900	94606945	2930	2930	2930	2930	0
26	20240802	185800	94606945	2930	2930	2930	2930	0
27	20240802	185700	94606945	2930	2930	2930	2930	0
28	20240802	185600	94606945	2930	2930	2930	2930	0
29	20240802	185500	94606945	2930	2930	2930	2930	0
30	20240802	185400	94606945	2930	2930	2930	2930	0
31	20240802	185300	94606945	2930	2930	2930	2930	0
32	20240802	185200	94606945	2930	2930	2930	2930	114
33	20240802	185100	94606945	2930	2930	2930	2930	0
34	20240802	185000	94606945	2930	2930	2930	2930	0
35	20240802	184900	94606945	2930	2930	2930	2930	0
36	20240802	184800	94606945	2930	2930	2930	2930	0
37	20240802	184700	94606945	2930	2930	2930	2930	0
38	20240802	184600	94606945	2930	2930	2930	2930	0
39	20240802	184500	94606945	2930	2930	2930	2930	0
40	20240802	184400	94606945	2930	2930	2930	2930	0
41	20240802	184300	94606945	2930	2930	2930	2930	0
42	20240802	184200	94606945	2930	2930	2930	2930	0
43	20240802	184100	94606945	2930	2930	2930	2930	0
44	20240802	184000	94606945	2930	2930	2930	2930	0
45	20240802	183900	94606945	2930	2930	2930	2930	0
46	20240802	183800	94606945	2930	2930	2930	2930	0
47	20240802	183700	94606945	2930	2930	2930	2930	0
48	20240802	183600	94606945	2930	2930	2930	2930	0
49	20240802	183500	94606945	2930	2930	2930	2930	0
50	20240802	183400	94606945	2930	2930	2930	2930	0
51	20240802	183300	94606945	2930	2930	2930	2930	0
52	20240802	183200	94606945	2930	2930	2930	2930	0
53	20240802	183100	94606945	2930	2930	2930	2930	0
54	20240802	183000	94606945	2930	2930	2930	2930	0
55	20240802	182900	94606945	2930	2930	2930	2930	0
56	20240802	182800	94606945	2930	2930	2930	2930	0
57	20240802	182700	94606945	2930	2930	2930	2930	0
58	20240802	182600	94606945	2930	2930	2930	2930	0
59	20240802	182500	94606945	2930	2930	2930	2930	0
60	20240802	182400	94606945	2930	2930	2930	2930	0
61	20240802	182300	94606945	2930	2930	2930	2930	0
62	20240802	182200	94606945	2930	2930	2930	2930	114
63	20240802	182100	94606945	2930	2930	2930	2930	0
64	20240802	182000	94606945	2930	2930	2930	2930	0
65	20240802	181900	94606945	2930	2930	2930	2930	0
66	20240802	181800	94606945	2930	2930	2930	2930	0
67	20240802	181700	94606945	2930	2930	2930	2930	0
68	20240802	181600	94606945	2930	2930	2930	2930	0
69	20240802	181500	94606945	2930	2930	2930	2930	0
70	20240802	181400	94606945	2930	2930	2930	2930	0
71	20240802	181300	94606945	2930	2930	2930	2930	0
72	20240802	181200	94606945	2930	2930	2930	2930	0
73	20240802	181100	94606945	2930	2930	2930	2930	0
74	20240802	181000	94606945	2930	2930	2930	2930	0
75	20240802	180900	94606945	2930	2930	2930	2930	0
76	20240802	180800	94606945	2930	2930	2930	2930	0
77	20240802	180700	94606945	2930	2930	2930	2930	0
78	20240802	180600	94606945	2930	2930	2930	2930	0
79	20240802	180500	94606945	2930	2930	2930	2930	0
80	20240802	180400	94606945	2930	2930	2930	2930	0
81	20240802	180300	94606945	2930	2930	2930	2930	0
82	20240802	180200	94606945	2930	2930	2930	2930	0
83	20240802	180100	94606945	2930	2930	2930	2930	0
84	20240802	180000	94606945	2930	2930	2930	2930	0
85	20240802	175900	94606945	2930	2930	2930	2930	0
86	20240802	175800	94606945	2930	2930	2930	2930	0
87	20240802	175700	94606945	2930	2930	2930	2930	0
88	20240802	175600	94606945	2930	2930	2930	2930	0
89	20240802	175500	94606945	2930	2930	2930	2930	0
90	20240802	175400	94606945	2930	2930	2930	2930	0
91	20240802	175300	94606945	2930	2930	2930	2930	0
92	20240802	175200	94606945	2930	2930	2930	2930	114
93	20240802	175100	94606945	2930	2930	2930	2930	0
94	20240802	175000	94606945	2930	2930	2930	2930	0
95	20240802	174900	94606945	2930	2930	2930	2930	0
96	20240802	174800	94606945	2930	2930	2930	2930	0
97	20240802	174700	94606945	2930	2930	2930	2930	0
98	20240802	174600	94606945	2930	2930	2930	2930	0
99	20240802	174500	94606945	2930	2930	2930	2930	0
100	20240802	174400	94606945	2930	2930	2930	2930	0
101	20240802	174300	94606945	2930	2930	2930	2930	0
102	20240802	174200	94606945	2930	2930	2930	2930	0
103	20240802	174100	94606945	2930	2930	2930	2930	0
104	20240802	174000	94606945	2930	2930	2930	2930	0
105	20240802	173900	94606945	2930	2930	2930	2930	0
106	20240802	173800	94606945	2930	2930	2930	2930	0
107	20240802	173700	94606945	2930	2930	2930	2930	0
108	20240802	173600	94606945	2930	2930	2930	2930	0
109	20240802	173500	94606945	2930	2930	2930	2930	0
110	20240802	173400	94606945	2930	2930	2930	2930	0
111	20240802	173300	94606945	2930	2930	2930	2930	0
112	20240802	173200	94606945	2930	2930	2930	2930	0
113	20240802	173100	94606945	2930	2930	2930	2930	0
114	20240802	173000	94606945	2930	2930	2930	2930	0
115	20240802	172900	94606945	2930	2930	2930	2930	0
116	20240802	172800	94606945	2930	2930	2930	2930	0
117	20240802	172700	94606945	2930	2930	2930	2930	0
118	20240802	172600	94606945	2930	2930	2930	2930	0
119	20240802	172500	94606945	2930	2930	2930	2930	0
120	20240802	172400	94606945	2930	2930	2930	2930	0
121	20240802	172300	94606945	2930	2930	2930	2930	0
122	20240802	172200	94606945	2930	2930	2930	2930	114
123	20240802	172100	94606945	2930	2930	2930	2930	0
124	20240802	172000	94606945	2930	2930	2930	2930	0
125	20240802	171900	94606945	2930	2930	2930	2930	0
126	20240802	171800	94606945	2930	2930	2930	2930	0
127	20240802	171700	94606945	2930	2930	2930	2930	0
128	20240802	171600	94606945	2930	2930	2930	2930	0
129	20240802	171500	94606945	2930	2930	2930	2930	0
130	20240802	171400	94606945	2930	2930	2930	2930	0
131	20240802	171300	94606945	2930	2930	2930	2930	0
132	20240802	171200	94606945	2930	2930	2930	2930	0
133	20240802	171100	94606945	2930	2930	2930	2930	0
134	20240802	171000	94606945	2930	2930	2930	2930	0
135	20240802	170900	94606945	2930	2930	2930	2930	0
136	20240802	170800	94606945	2930	2930	2930	2930	0
137	20240802	170700	94606945	2930	2930	2930	2930	0
138	20240802	170600	94606945	2930	2930	2930	2930	0
139	20240802	170500	94606945	2930	2930	2930	2930	0
140	20240802	170400	94606945	2930	2930	2930	2930	0
141	20240802	170300	94606945	2930	2930	2930	2930	0
142	20240802	170200	94606945	2930	2930	2930	2930	0
143	20240802	170100	94606945	2930	2930	2930	2930	0
144	20240802	170000	94606945	2930	2930	2930	2930	0
145	20240802	165900	94606945	2930	2930	2930	2930	0
146	20240802	165800	94606945	2930	2930	2930	2930	0
147	20240802	165700	94606945	2930	2930	2930	2930	0
148	20240802	165600	94606945	2930	2930	2930	2930	0
149	20240802	165500	94606945	2930	2930	2930	2930	0
150	20240802	165400	94606945	2930	2930	2930	2930	0
151	20240802	165300	94606945	2930	2930	2930	2930	0
152	20240802	165200	94606945	2930	2930	2930	2930	114
153	20240802	165100	94606945	2930	2930	2930	2930	0
154	20240802	165000	94606945	2930	2930	2930	2930	0
155	20240802	164900	94606945	2930	2930	2930	2930	0
156	20240802	164800	94606945	2930	2930	2930	2930	0
157	20240802	164700	94606945	2930	2930	2930	2930	0
158	20240802	164600	94606945	2930	2930	2930	2930	0
159	20240802	164500	94606945	2930	2930	2930	2930	0
160	20240802	164400	94606945	2930	2930	2930	2930	0
161	20240802	164300	94606945	2930	2930	2930	2930	0
162	20240802	164200	94606945	2930	2930	2930	2930	0
163	20240802	164100	94606945	2930	2930	2930	2930	0
164	20240802	164000	94606945	2930	2930	2930	2930	0
165	20240802	163900	94606945	2930	2930	2930	2930	0
166	20240802	163800	94606945	2930	2930	2930	2930	0
167	20240802	163700	94606945	2930	2930	2930	2930	0
168	20240802	163600	94606945	2930	2930	2930	2930	0
169	20240802	163500	94606945	2930	2930	2930	2930	0
170	20240802	163400	94606945	2930	2930	2930	2930	0
171	20240802	163300	94606945	2930	2930	2930	2930	0
172	20240802	163200	94606945	2930	2930	2930	2930	0
173	20240802	163100	94606945	2930	2930	2930	2930	0
174	20240802	163000	94606945	2930	2930	2930	2930	0
175	20240802	162900	94606945	2930	2930	2930	2930	0
176	20240802	162800	94606945	2930	2930	2930	2930	0
177	20240802	162700	94606945	2930	2930	2930	2930	0
178	20240802	162600	94606945	2930	2930	2930	2930	0
179	20240802	162500	94606945	2930	2930	2930	2930	0
180	20240802	162400	94606945	2930	2930	2930	2930	0
181	20240802	162300	94606945	2930	2930	2930	2930	0
182	20240802	162200	94606945	2930	2930	2930	2930	114
183	20240802	162100	94606945	2930	2930	2930	2930	0
184	20240802	162000	94606945	2930	2930	2930	2930	0
185	20240802	161900	94606945	2930	2930	2930	2930	0
186	20240802	161800	94606945	2930	2930	2930	2930	0
187	20240802	161700	94606945	2930	2930	2930	2930	0
188	20240802	161600	94606945	2930	2930	2930	2930	0
189	20240802	161500	94606945	2930	2930	2930	2930	0
190	20240802	161400	94606945	2930	2930	2930	2930	0
191	20240802	161300	94606945	2930	2930	2930	2930	0
192	20240802	161200	94606945	2930	2930	2930	2930	0
193	20240802	161100	94606945	2930	2930	2930	2930	0
194	20240802	161000	94606945	2930	2930	2930	2930	0
195	20240802	160900	94606945	2930	2930	2930	2930	0
196	20240802	160800	94606945	2930	2930	2930	2930	0
197	20240802	160700	94606945	2930	2930	2930	2930	0
198	20240802	160600	94606945	2930	2930	2930	2930	0
199	20240802	160500	94606945	2930	2930	2930	2930	0
200	20240802	160400	94606945	2930	2930	2930	2930	0
201	20240802	160300	94606945	2930	2930	2930	2930	0
202	20240802	160200	94606945	2930	2930	2930	2930	0
203	20240802	160100	94606945	2930	2930	2930	2930	0
204	20240802	160000	94606945	2930	2930	2930	2930	0
205	20240802	155900	94606945	2930	2930	2930	2930	0
206	20240802	155800	94606945	2930	2930	2930	2930	0
207	20240802	155700	94606945	2930	2930	2930	2930	0
208	20240802	155600	94606945	2930	2930	2930	2930	0
209	20240802	155500	94606945	2930	2930	2930	2930	0
210	20240802	155400	94606945	2930	2930	2930	2930	0
211	20240802	155300	94606945	2930	2930	2930	2930	0
212	20240802	155200	94606945	2930	2930	2930	2930	114
213	20240802	155100	94606945	2930	2930	2930	2930	0
214	20240802	155000	94606945	2930	2930	2930	2930	0
215	20240802	154900	94606945	2930	2930	2930	2930	0
216	20240802	154800	94606945	2930	2930	2930	2930	0
217	20240802	154700	94606945	2930	2930	2930	2930	0
218	20240802	154600	94606945	2930	2930	2930	2930	0
219	20240802	154500	94606945	2930	2930	2930	2930	0
220	20240802	154400	94606945	2930	2930	2930	2930	0
221	20240802	154300	94606945	2930	2930	2930	2930	0
222	20240802	154200	94606945	2930	2930	2930	2930	0
223	20240802	154100	94606945	2930	2930	2930	2930	0
224	20240802	154000	94606945	2930	2930	2930	2930	0
225	20240802	153900	94606945	2930	2930	2930	2930	0
226	20240802	153800	94606945	2930	2930	2930	2930	0
227	20240802	153700	94606945	2930	2930	2930	2930	0
228	20240802	153600	94606945	2930	2930	2930	2930	0
229	20240802	153500	94606945	2930	2930	2930	2930	0
230	20240802	153400	94606945	2930	2930	2930	2930	0
231	20240802	153300	94606945	2930	2930	2930	2930	0
232	20240802	153200	94606945	2930	2930	2930	2930	0
233	20240802	153100	94606945	2930	2930	2930	2930	0
234	20240802	153000	94606945	2930	2930	2930	2930	114
235	20240802	152900	94272925	2910	2910	2910	2910	0
236	20240802	152800	94272925	2910	2910	2910	2910	0
237	20240802	152700	94272925	2910	2910	2910	2910	0
238	20240802	152600	94272925	2910	2910	2910	2910	0
239	20240802	152500	94272925	2910	2910	2910	2910	0
240	20240802	152400	94272925	2910	2910	2910	2910	0
241	20240802	152300	94272925	2910	2910	2910	2910	0
242	20240802	152200	94272925	2910	2910	2910	2910	0
243	20240802	152100	94272925	2910	2910	2910	2910	0
244	20240802	152000	94272925	2910	2910	2910	2910	0
245	20240802	151900	94272925	2910	2910	2910	2910	105
246	20240802	151800	93967375	2910	2930	2930	2910	36
247	20240802	151700	93862415	2930	2930	2930	2930	0
248	20240802	151600	93862415	2930	2930	2930	2930	0
249	20240802	151500	93862415	2930	2930	2930	2930	0
250	20240802	151400	93862415	2930	2930	2930	2930	0
251	20240802	151300	93862415	2930	2930	2930	2930	0
252	20240802	151200	93862415	2930	2930	2930	2930	0
253	20240802	151100	93862415	2930	2930	2930	2930	0
254	20240802	151000	93862415	2930	2930	2930	2930	0
255	20240802	150900	93862415	2930	2930	2930	2930	0
256	20240802	150800	93862415	2930	2930	2930	2930	1
257	20240802	150700	93859485	2905	2905	2905	2905	1
258	20240802	150600	93856580	2905	2905	2905	2905	10
259	20240802	150500	93827530	2930	2930	2930	2930	0
260	20240802	150400	93827530	2930	2930	2930	2930	0
261	20240802	150300	93827530	2930	2930	2930	2930	0
262	20240802	150200	93827530	2930	2930	2930	2930	0
263	20240802	150100	93827530	2930	2930	2930	2930	0
264	20240802	150000	93827530	2930	2930	2930	2930	0
265	20240802	145900	93827530	2930	2930	2930	2930	0
266	20240802	145800	93827530	2930	2930	2930	2930	0
267	20240802	145700	93827530	2930	2930	2930	2930	0
268	20240802	145600	93827530	2930	2930	2930	2930	0
269	20240802	145500	93827530	2930	2930	2930	2930	0
270	20240802	145400	93827530	2930	2930	2930	2930	5
271	20240802	145300	93812880	2920	2920	2920	2920	0
272	20240802	145200	93812880	2920	2920	2920	2920	0
273	20240802	145100	93812880	2920	2920	2920	2920	0
274	20240802	145000	93812880	2920	2920	2920	2920	0
275	20240802	144900	93812880	2920	2920	2920	2920	0
276	20240802	144800	93812880	2920	2920	2920	2920	0
277	20240802	144700	93812880	2920	2920	2920	2920	0
278	20240802	144600	93812880	2920	2920	2920	2920	3
279	20240802	144500	93804120	2940	2940	2940	2940	0
280	20240802	144400	93804120	2940	2940	2940	2940	10
281	20240802	144300	93774720	2940	2940	2940	2940	0
282	20240802	144200	93774720	2940	2940	2940	2940	0
283	20240802	144100	93774720	2940	2940	2940	2940	0
284	20240802	144000	93774720	2940	2940	2940	2940	11
285	20240802	143900	93742380	2940	2940	2940	2940	0
286	20240802	143800	93742380	2940	2940	2940	2940	0
287	20240802	143700	93742380	2940	2940	2940	2940	0
288	20240802	143600	93742380	2940	2940	2940	2940	0
289	20240802	143500	93742380	2940	2940	2940	2940	0
290	20240802	143400	93742380	2940	2940	2940	2940	0
291	20240802	143300	93742380	2940	2940	2940	2940	0
292	20240802	143200	93742380	2940	2940	2940	2940	120
293	20240802	143100	93389580	2940	2940	2940	2940	10
294	20240802	143000	93360180	2950	2925	2950	2925	1100
295	20240802	142900	90126880	2935	2910	2935	2910	2000
296	20240802	142800	84278895	2890	2890	2890	2890	0
297	20240802	142700	84278895	2890	2890	2890	2890	0
298	20240802	142600	84278895	2890	2890	2890	2890	0
299	20240802	142500	84278895	2890	2890	2890	2890	0
300	20240802	142400	84278895	2890	2890	2890	2890	0
301	20240802	142300	84278895	2890	2890	2890	2890	0
302	20240802	142200	84278895	2890	2890	2890	2890	181
303	20240802	142100	83755805	2890	2890	2890	2890	0
304	20240802	142000	83755805	2890	2890	2890	2890	0
305	20240802	141900	83755805	2890	2890	2890	2890	0
306	20240802	141800	83755805	2890	2890	2890	2890	0
307	20240802	141700	83755805	2890	2890	2890	2890	0
308	20240802	141600	83755805	2890	2890	2890	2890	0
309	20240802	141500	83755805	2890	2890	2890	2890	2
310	20240802	141400	83750025	2890	2890	2890	2890	0
311	20240802	141300	83750025	2890	2890	2890	2890	2
312	20240802	141200	83744245	2890	2890	2890	2890	0
313	20240802	141100	83744245	2890	2890	2890	2890	0
314	20240802	141000	83744245	2890	2885	2890	2885	561
315	20240802	140900	82122960	2890	2890	2890	2890	1
316	20240802	140800	82120070	2890	2875	2890	2870	735
317	20240802	140700	80006905	2870	2885	2885	2870	96
318	20240802	140600	79730635	2860	2860	2860	2860	0
319	20240802	140500	79730635	2860	2860	2860	2860	0
320	20240802	140400	79730635	2860	2860	2860	2860	3
321	20240802	140300	79722055	2850	2900	2900	2800	9911
322	20240802	140200	51430065	2910	2910	2910	2910	0
323	20240802	140100	51430065	2910	2910	2910	2910	0
324	20240802	140000	51430065	2910	2910	2910	2910	0
325	20240802	135900	51430065	2910	2910	2910	2910	0
326	20240802	135800	51430065	2910	2905	2910	2905	18
327	20240802	135700	51377770	2905	2905	2905	2905	1
328	20240802	135600	51374865	2905	2905	2905	2905	0
329	20240802	135500	51374865	2905	2905	2905	2905	0
330	20240802	135400	51374865	2905	2905	2905	2905	0
331	20240802	135300	51374865	2905	2905	2905	2905	0
332	20240802	135200	51374865	2905	2905	2905	2905	0
333	20240802	135100	51374865	2905	2905	2905	2905	0
334	20240802	135000	51374865	2905	2905	2905	2905	0
335	20240802	134900	51374865	2905	2905	2905	2905	0
336	20240802	134800	51374865	2905	2905	2905	2905	0
337	20240802	134700	51374865	2905	2905	2905	2905	0
338	20240802	134600	51374865	2905	2905	2905	2905	0
339	20240802	134500	51374865	2905	2905	2905	2905	0
340	20240802	134400	51374865	2905	2905	2905	2905	0
341	20240802	134300	51374865	2905	2905	2905	2905	0
342	20240802	134200	51374865	2905	2905	2905	2905	0
343	20240802	134100	51374865	2905	2905	2905	2905	344
344	20240802	134000	50375545	2905	2905	2905	2905	0
345	20240802	133900	50375545	2905	2905	2905	2905	1
346	20240802	133800	50372640	2905	2905	2905	2905	0
347	20240802	133700	50372640	2905	2905	2905	2905	0
348	20240802	133600	50372640	2905	2905	2905	2905	0
349	20240802	133500	50372640	2905	2905	2905	2905	0
350	20240802	133400	50372640	2905	2905	2905	2905	0
351	20240802	133300	50372640	2905	2905	2905	2905	0
352	20240802	133200	50372640	2905	2905	2905	2905	0
353	20240802	133100	50372640	2905	2905	2905	2905	0
354	20240802	133000	50372640	2905	2905	2905	2905	0
355	20240802	132900	50372640	2905	2905	2905	2905	0
356	20240802	132800	50372640	2905	2905	2905	2905	0
357	20240802	132700	50372640	2905	2905	2905	2905	0
358	20240802	132600	50372640	2905	2905	2905	2905	0
359	20240802	132500	50372640	2905	2905	2905	2905	0
360	20240802	132400	50372640	2905	2905	2905	2905	0
361	20240802	132300	50372640	2905	2905	2905	2905	0
362	20240802	132200	50372640	2905	2905	2905	2905	0
363	20240802	132100	50372640	2905	2905	2905	2905	0
364	20240802	132000	50372640	2905	2905	2905	2905	0
365	20240802	131900	50372640	2905	2905	2905	2905	0
366	20240802	131800	50372640	2905	2905	2905	2905	0
367	20240802	131700	50372640	2905	2905	2905	2905	0
368	20240802	131600	50372640	2905	2905	2905	2905	0
369	20240802	131500	50372640	2905	2905	2905	2905	1
370	20240802	131400	50369735	2900	2900	2900	2900	0
371	20240802	131300	50369735	2900	2900	2900	2900	0
372	20240802	131200	50369735	2900	2900	2900	2900	0
373	20240802	131100	50369735	2900	2900	2900	2900	0
374	20240802	131000	50369735	2900	2900	2900	2900	0
375	20240802	130900	50369735	2900	2900	2900	2900	0
376	20240802	130800	50369735	2900	2900	2900	2900	0
377	20240802	130700	50369735	2900	2900	2900	2900	0
378	20240802	130600	50369735	2900	2900	2900	2900	0
379	20240802	130500	50369735	2900	2900	2900	2900	0
380	20240802	130400	50369735	2900	2900	2900	2900	0
381	20240802	130300	50369735	2900	2900	2900	2900	0
382	20240802	130200	50369735	2900	2900	2900	2900	80
383	20240802	130100	50137735	2905	2905	2905	2905	0
384	20240802	130000	50137735	2905	2905	2905	2905	0
385	20240802	125900	50137735	2905	2905	2905	2905	0
386	20240802	125800	50137735	2905	2905	2905	2905	0
387	20240802	125700	50137735	2905	2905	2905	2905	0
388	20240802	125600	50137735	2905	2905	2905	2905	0
389	20240802	125500	50137735	2905	2905	2905	2905	0
390	20240802	125400	50137735	2905	2905	2905	2905	0
391	20240802	125300	50137735	2905	2905	2905	2905	0
392	20240802	125200	50137735	2905	2905	2905	2905	0
393	20240802	125100	50137735	2905	2905	2905	2905	2
394	20240802	125000	50131925	2890	2890	2890	2890	0
395	20240802	124900	50131925	2890	2900	2900	2890	3000
396	20240802	124800	41443765	2905	2905	2905	2905	0
397	20240802	124700	41443765	2905	2905	2905	2905	0
398	20240802	124600	41443765	2905	2905	2905	2905	2
399	20240802	124500	41437955	2905	2905	2905	2905	0
400	20240802	124400	41437955	2905	2905	2905	2905	0
401	20240802	124300	41437955	2905	2905	2905	2905	0
402	20240802	124200	41437955	2905	2905	2905	2905	0
403	20240802	124100	41437955	2905	2905	2905	2905	2
404	20240802	124000	41432145	2900	2900	2900	2900	0
405	20240802	123900	41432145	2900	2900	2900	2900	0
406	20240802	123800	41432145	2900	2900	2900	2900	0
407	20240802	123700	41432145	2900	2900	2900	2900	0
408	20240802	123600	41432145	2900	2900	2900	2900	0
409	20240802	123500	41432145	2900	2900	2900	2900	0
410	20240802	123400	41432145	2900	2900	2900	2900	0
411	20240802	123300	41432145	2900	2900	2900	2900	0
412	20240802	123200	41432145	2900	2900	2900	2900	0
413	20240802	123100	41432145	2900	2900	2900	2900	0
414	20240802	123000	41432145	2900	2900	2900	2900	0
415	20240802	122900	41432145	2900	2900	2900	2900	0
416	20240802	122800	41432145	2900	2900	2900	2900	0
417	20240802	122700	41432145	2900	2900	2900	2900	0
418	20240802	122600	41432145	2900	2900	2900	2900	0
419	20240802	122500	41432145	2900	2900	2900	2900	0
420	20240802	122400	41432145	2900	2900	2900	2900	0
421	20240802	122300	41432145	2900	2900	2900	2900	1
422	20240802	122200	41429245	2900	2900	2900	2900	870
423	20240802	122100	38906245	2900	2895	2900	2895	2
424	20240802	122000	38900450	2900	2900	2900	2900	300
425	20240802	121900	38030450	2900	2900	2900	2900	100
426	20240802	121800	37740450	2910	2910	2910	2910	126
427	20240802	121700	37373790	2905	2900	2905	2890	3034
428	20240802	121600	28601845	2900	2915	2915	2900	3000
429	20240802	121500	19887235	2920	2920	2920	2920	0
430	20240802	121400	19887235	2920	2940	2940	2920	1664
431	20240802	121300	15017535	2950	2950	2950	2950	0
432	20240802	121200	15017535	2950	2950	2950	2950	0
433	20240802	121100	15017535	2950	2950	2950	2950	0
434	20240802	121000	15017535	2950	2950	2950	2950	0
435	20240802	120900	15017535	2950	2950	2950	2950	0
436	20240802	120800	15017535	2950	2950	2950	2950	0
437	20240802	120700	15017535	2950	2945	2950	2945	407
438	20240802	120600	13817230	2945	2945	2945	2945	0
439	20240802	120500	13817230	2945	2960	2960	2945	843
440	20240802	120400	11328615	3000	3000	3000	3000	0
441	20240802	120300	11328615	3000	3000	3000	3000	0
442	20240802	120200	11328615	3000	3000	3000	3000	0
443	20240802	120100	11328615	3000	3000	3000	3000	0
444	20240802	120000	11328615	3000	3000	3000	3000	0
445	20240802	115900	11328615	3000	3000	3000	3000	0
446	20240802	115800	11328615	3000	3000	3000	3000	0
447	20240802	115700	11328615	3000	3000	3000	3000	0
448	20240802	115600	11328615	3000	3000	3000	3000	0
449	20240802	115500	11328615	3000	3000	3000	3000	0
450	20240802	115400	11328615	3000	3000	3000	3000	0
451	20240802	115300	11328615	3000	3000	3000	3000	0
452	20240802	115200	11328615	3000	3000	3000	3000	0
453	20240802	115100	11328615	3000	3000	3000	3000	2
454	20240802	115000	11322615	3005	3005	3005	3005	0
455	20240802	114900	11322615	3005	3005	3005	3005	0
456	20240802	114800	11322615	3005	2975	3005	2975	23
457	20240802	114700	11254145	2975	2975	2975	2975	1
458	20240802	114600	11251170	2955	2955	2955	2955	0
459	20240802	114500	11251170	2955	2955	2955	2955	0
460	20240802	114400	11251170	2955	2955	2955	2955	0
461	20240802	114300	11251170	2955	2955	2955	2955	0
462	20240802	114200	11251170	2955	2955	2955	2955	0
463	20240802	114100	11251170	2955	2955	2955	2955	0
464	20240802	114000	11251170	2955	2955	2955	2955	0
465	20240802	113900	11251170	2955	2955	2955	2955	101
466	20240802	113800	10952715	2960	2960	2960	2960	0
467	20240802	113700	10952715	2960	2960	2960	2960	0
468	20240802	113600	10952715	2960	2960	2960	2960	0
469	20240802	113500	10952715	2960	2960	2960	2960	0
470	20240802	113400	10952715	2960	2960	2960	2960	100
471	20240802	113300	10656715	2955	2955	2955	2955	0
472	20240802	113200	10656715	2955	2955	2955	2955	0
473	20240802	113100	10656715	2955	2955	2955	2955	0
474	20240802	113000	10656715	2955	2955	2955	2955	0
475	20240802	112900	10656715	2955	2955	2955	2955	0
476	20240802	112800	10656715	2955	2955	2955	2955	0
477	20240802	112700	10656715	2955	2955	2955	2955	0
478	20240802	112600	10656715	2955	2955	2955	2955	0
479	20240802	112500	10656715	2955	2955	2955	2955	0
480	20240802	112400	10656715	2955	2955	2955	2955	0
481	20240802	112300	10656715	2955	2955	2955	2955	0
482	20240802	112200	10656715	2955	2955	2955	2955	0
483	20240802	112100	10656715	2955	2955	2955	2955	0
484	20240802	112000	10656715	2955	2955	2955	2955	0
485	20240802	111900	10656715	2955	2955	2955	2955	0
486	20240802	111800	10656715	2955	2955	2955	2955	0
487	20240802	111700	10656715	2955	2955	2955	2955	0
488	20240802	111600	10656715	2955	2955	2955	2955	0
489	20240802	111500	10656715	2955	2955	2955	2955	0
490	20240802	111400	10656715	2955	2955	2955	2955	0
491	20240802	111300	10656715	2955	2955	2955	2955	0
492	20240802	111200	10656715	2955	2955	2955	2955	0
493	20240802	111100	10656715	2955	2955	2955	2955	0
494	20240802	111000	10656715	2955	2955	2955	2955	0
495	20240802	110900	10656715	2955	2955	2955	2955	20
496	20240802	110800	10597615	2970	2970	2970	2970	0
497	20240802	110700	10597615	2970	2970	2970	2970	0
498	20240802	110600	10597615	2970	2970	2970	2970	0
499	20240802	110500	10597615	2970	2970	2970	2970	0
500	20240802	110400	10597615	2970	2970	2970	2970	0
501	20240802	110300	10597615	2970	2970	2970	2970	0
502	20240802	110200	10597615	2970	2970	2970	2970	0
503	20240802	110100	10597615	2970	2970	2970	2970	0
504	20240802	110000	10597615	2970	2970	2970	2970	0
505	20240802	105900	10597615	2970	2970	2970	2970	0
506	20240802	105800	10597615	2970	2970	2970	2970	0
507	20240802	105700	10597615	2970	2970	2970	2970	0
508	20240802	105600	10597615	2970	2970	2970	2970	0
509	20240802	105500	10597615	2970	2970	2970	2970	0
510	20240802	105400	10597615	2970	2970	2970	2970	0
511	20240802	105300	10597615	2970	2970	2970	2970	0
512	20240802	105200	10597615	2970	2970	2970	2970	0
513	20240802	105100	10597615	2970	2970	2970	2970	0
514	20240802	105000	10597615	2970	2970	2970	2970	0
515	20240802	104900	10597615	2970	2970	2970	2970	0
516	20240802	104800	10597615	2970	2970	2970	2970	0
517	20240802	104700	10597615	2970	2970	2970	2970	0
518	20240802	104600	10597615	2970	2970	2970	2970	0
519	20240802	104500	10597615	2970	2970	2970	2970	0
520	20240802	104400	10597615	2970	2970	2970	2970	30
521	20240802	104300	10508515	2950	2950	2950	2950	0
522	20240802	104200	10508515	2950	2950	2950	2950	0
523	20240802	104100	10508515	2950	2950	2950	2950	0
524	20240802	104000	10508515	2950	2950	2950	2950	0
525	20240802	103900	10508515	2950	2950	2950	2950	0
526	20240802	103800	10508515	2950	2950	2950	2950	0
527	20240802	103700	10508515	2950	2950	2950	2950	0
528	20240802	103600	10508515	2950	2950	2950	2950	0
529	20240802	103500	10508515	2950	2950	2950	2950	0
530	20240802	103400	10508515	2950	2950	2950	2950	0
531	20240802	103300	10508515	2950	2950	2950	2950	0
532	20240802	103200	10508515	2950	2950	2950	2950	0
533	20240802	103100	10508515	2950	2950	2950	2950	0
534	20240802	103000	10508515	2950	2950	2950	2950	0
535	20240802	102900	10508515	2950	2950	2950	2950	0
536	20240802	102800	10508515	2950	2950	2950	2950	0
537	20240802	102700	10508515	2950	2950	2950	2950	0
538	20240802	102600	10508515	2950	2950	2950	2950	0
539	20240802	102500	10508515	2950	2950	2950	2950	0
540	20240802	102400	10508515	2950	2950	2950	2950	0
541	20240802	102300	10508515	2950	2950	2950	2950	0
542	20240802	102200	10508515	2950	2950	2950	2950	0
543	20240802	102100	10508515	2950	2950	2950	2950	0
544	20240802	102000	10508515	2950	2950	2950	2950	0
545	20240802	101900	10508515	2950	2950	2950	2950	0
546	20240802	101800	10508515	2950	2950	2950	2950	87
547	20240802	101700	10251865	2975	2975	2975	2975	0
548	20240802	101600	10251865	2975	2975	2975	2975	0
549	20240802	101500	10251865	2975	2975	2975	2975	0
550	20240802	101400	10251865	2975	2975	2975	2975	9
551	20240802	101300	10225090	2975	2975	2975	2975	0
552	20240802	101200	10225090	2975	2975	2975	2975	0
553	20240802	101100	10225090	2975	2975	2975	2975	0
554	20240802	101000	10225090	2975	2975	2975	2975	0
555	20240802	100900	10225090	2975	2975	2975	2975	0
556	20240802	100800	10225090	2975	2975	2975	2975	0
557	20240802	100700	10225090	2975	2975	2975	2975	0
558	20240802	100600	10225090	2975	2975	2975	2975	0
559	20240802	100500	10225090	2975	2975	2975	2975	1
560	20240802	100400	10222115	2975	2975	2975	2975	0
561	20240802	100300	10222115	2975	2975	2975	2975	0
562	20240802	100200	10222115	2975	2975	2975	2975	1
563	20240802	100100	10219140	2975	2975	2975	2975	0
564	20240802	100000	10219140	2975	2975	2975	2975	0
565	20240802	095900	10219140	2975	2975	2975	2975	1
566	20240802	095800	10216165	2985	2985	2985	2985	0
567	20240802	095700	10216165	2985	2985	2985	2985	2
568	20240802	095600	10210195	2985	2955	2985	2955	194
569	20240802	095500	9636895	2995	2995	2995	2995	0
570	20240802	095400	9636895	2995	2975	2995	2975	35
571	20240802	095300	9532750	3005	3005	3005	3005	0
572	20240802	095200	9532750	3005	2965	3005	2965	200
573	20240802	095100	8933310	2950	2950	2950	2950	0
574	20240802	095000	8933310	2950	2950	2950	2950	0
575	20240802	094900	8933310	2950	2950	2950	2950	0
576	20240802	094800	8933310	2950	2950	2950	2950	0
577	20240802	094700	8933310	2950	2985	2985	2950	1070
578	20240802	094600	5771835	3005	3005	3005	3005	0
579	20240802	094500	5771835	3005	3005	3005	3005	0
580	20240802	094400	5771835	3005	3005	3005	3005	0
581	20240802	094300	5771835	3005	3005	3005	3005	0
582	20240802	094200	5771835	3005	3005	3005	3005	0
583	20240802	094100	5771835	3005	3005	3005	3005	0
584	20240802	094000	5771835	3005	3005	3005	3005	0
585	20240802	093900	5771835	3005	3005	3005	3005	0
586	20240802	093800	5771835	3005	3005	3005	3005	0
587	20240802	093700	5771835	3005	3005	3005	3005	0
588	20240802	093600	5771835	3005	3005	3005	3005	400
589	20240802	093500	4569835	3005	3005	3005	3005	0
590	20240802	093400	4569835	3005	3005	3005	3005	17
591	20240802	093300	4518750	3005	3005	3005	3005	0
592	20240802	093200	4518750	3005	3005	3005	3005	0
593	20240802	093100	4518750	3005	3005	3005	3005	0
594	20240802	093000	4518750	3005	3005	3005	3005	0
595	20240802	092900	4518750	3005	3005	3005	3005	0
596	20240802	092800	4518750	3005	3005	3005	3005	0
597	20240802	092700	4518750	3005	3005	3005	3005	0
598	20240802	092600	4518750	3005	3005	3005	3005	0
599	20240802	092500	4518750	3005	3005	3005	3005	0
600	20240802	092400	4518750	3005	3005	3005	3005	0
601	20240802	092300	4518750	3005	3005	3005	3005	25
602	20240802	092200	4443625	3010	3010	3010	3010	0
603	20240802	092100	4443625	3010	2965	3010	2965	202
604	20240802	092000	3841910	2945	2945	2945	2945	1
605	20240802	091900	3838965	2945	2945	2945	2945	32
606	20240802	091800	3744725	2945	2945	2945	2945	0
607	20240802	091700	3744725	2945	2955	2955	2945	382
608	20240802	091600	2617445	2975	2975	2975	2975	0
609	20240802	091500	2617445	2975	2975	2975	2975	0
610	20240802	091400	2617445	2975	2975	2975	2975	0
611	20240802	091300	2617445	2975	2975	2975	2975	0
612	20240802	091200	2617445	2975	2975	2975	2975	9
613	20240802	091100	2590670	2975	2975	2975	2975	351
614	20240802	091000	1546445	2950	2950	2950	2950	0
615	20240802	090900	1546445	2950	2950	2950	2950	0
616	20240802	090800	1546445	2950	2950	2950	2950	0
617	20240802	090700	1546445	2950	2950	2950	2950	0
618	20240802	090600	1546445	2950	2950	2950	2950	0
619	20240802	090500	1546445	2950	2950	2950	2950	0
620	20240802	090400	1546445	2950	2965	2965	2950	79
621	20240802	090300	1312680	2980	2980	2980	2980	0
622	20240802	090200	1312680	2980	2980	2980	2980	2
623	20240802	090100	1306720	2965	2965	2965	2965	50
624	20240802	090000	1158470	2965	2980	2980	2965	389