KissMeData/217880/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	203800	4543705	2990	2990	2990	2990	3
3	20240801	203700	4543705	2990	2990	2990	2990	0
4	20240801	203600	4543705	2990	2990	2990	2990	0
5	20240801	203500	4543705	2990	2990	2990	2990	0
6	20240801	203400	4543705	2990	2990	2990	2990	0
7	20240801	203300	4543705	2990	2990	2990	2990	0
8	20240801	203200	4543705	2990	2990	2990	2990	0
9	20240801	203100	4543705	2990	2990	2990	2990	0
10	20240801	203000	4543705	2990	2990	2990	2990	0
11	20240801	202900	4543705	2990	2990	2990	2990	0
12	20240801	202800	4543705	2990	2990	2990	2990	0
13	20240801	202700	4543705	2990	2990	2990	2990	0
14	20240801	202600	4543705	2990	2990	2990	2990	0
15	20240801	202500	4543705	2990	2990	2990	2990	0
16	20240801	202400	4543705	2990	2990	2990	2990	0
17	20240801	202300	4543705	2990	2990	2990	2990	0
18	20240801	202200	4543705	2990	2990	2990	2990	0
19	20240801	202100	4543705	2990	2990	2990	2990	0
20	20240801	202000	4543705	2990	2990	2990	2990	0
21	20240801	201900	4543705	2990	2990	2990	2990	0
22	20240801	201800	4543705	2990	2990	2990	2990	0
23	20240801	201700	4543705	2990	2990	2990	2990	0
24	20240801	201600	4543705	2990	2990	2990	2990	0
25	20240801	201500	4543705	2990	2990	2990	2990	0
26	20240801	201400	4543705	2990	2990	2990	2990	0
27	20240801	201300	4543705	2990	2990	2990	2990	0
28	20240801	201200	4543705	2990	2990	2990	2990	0
29	20240801	201100	4543705	2990	2990	2990	2990	0
30	20240801	201000	4543705	2990	2990	2990	2990	0
31	20240801	200900	4543705	2990	2990	2990	2990	0
32	20240801	200800	4543705	2990	2990	2990	2990	3
33	20240801	200700	4543705	2990	2990	2990	2990	0
34	20240801	200600	4543705	2990	2990	2990	2990	0
35	20240801	200500	4543705	2990	2990	2990	2990	0
36	20240801	200400	4543705	2990	2990	2990	2990	0
37	20240801	200300	4543705	2990	2990	2990	2990	0
38	20240801	200200	4543705	2990	2990	2990	2990	0
39	20240801	200100	4543705	2990	2990	2990	2990	0
40	20240801	200000	4543705	2990	2990	2990	2990	0
41	20240801	195900	4543705	2990	2990	2990	2990	0
42	20240801	195800	4543705	2990	2990	2990	2990	0
43	20240801	195700	4543705	2990	2990	2990	2990	0
44	20240801	195600	4543705	2990	2990	2990	2990	0
45	20240801	195500	4543705	2990	2990	2990	2990	0
46	20240801	195400	4543705	2990	2990	2990	2990	0
47	20240801	195300	4543705	2990	2990	2990	2990	0
48	20240801	195200	4543705	2990	2990	2990	2990	0
49	20240801	195100	4543705	2990	2990	2990	2990	0
50	20240801	195000	4543705	2990	2990	2990	2990	0
51	20240801	194900	4543705	2990	2990	2990	2990	0
52	20240801	194800	4543705	2990	2990	2990	2990	0
53	20240801	194700	4543705	2990	2990	2990	2990	0
54	20240801	194600	4543705	2990	2990	2990	2990	0
55	20240801	194500	4543705	2990	2990	2990	2990	0
56	20240801	194400	4543705	2990	2990	2990	2990	0
57	20240801	194300	4543705	2990	2990	2990	2990	0
58	20240801	194200	4543705	2990	2990	2990	2990	0
59	20240801	194100	4543705	2990	2990	2990	2990	0
60	20240801	194000	4543705	2990	2990	2990	2990	0
61	20240801	193900	4543705	2990	2990	2990	2990	0
62	20240801	193800	4543705	2990	2990	2990	2990	3
63	20240801	193700	4543705	2990	2990	2990	2990	0
64	20240801	193600	4543705	2990	2990	2990	2990	0
65	20240801	193500	4543705	2990	2990	2990	2990	0
66	20240801	193400	4543705	2990	2990	2990	2990	0
67	20240801	193300	4543705	2990	2990	2990	2990	0
68	20240801	193200	4543705	2990	2990	2990	2990	0
69	20240801	193100	4543705	2990	2990	2990	2990	0
70	20240801	193000	4543705	2990	2990	2990	2990	0
71	20240801	192900	4543705	2990	2990	2990	2990	0
72	20240801	192800	4543705	2990	2990	2990	2990	0
73	20240801	192700	4543705	2990	2990	2990	2990	0
74	20240801	192600	4543705	2990	2990	2990	2990	0
75	20240801	192500	4543705	2990	2990	2990	2990	0
76	20240801	192400	4543705	2990	2990	2990	2990	0
77	20240801	192300	4543705	2990	2990	2990	2990	0
78	20240801	192200	4543705	2990	2990	2990	2990	0
79	20240801	192100	4543705	2990	2990	2990	2990	0
80	20240801	192000	4543705	2990	2990	2990	2990	0
81	20240801	191900	4543705	2990	2990	2990	2990	0
82	20240801	191800	4543705	2990	2990	2990	2990	0
83	20240801	191700	4543705	2990	2990	2990	2990	0
84	20240801	191600	4543705	2990	2990	2990	2990	0
85	20240801	191500	4543705	2990	2990	2990	2990	0
86	20240801	191400	4543705	2990	2990	2990	2990	0
87	20240801	191300	4543705	2990	2990	2990	2990	0
88	20240801	191200	4543705	2990	2990	2990	2990	0
89	20240801	191100	4543705	2990	2990	2990	2990	0
90	20240801	191000	4543705	2990	2990	2990	2990	0
91	20240801	190900	4543705	2990	2990	2990	2990	0
92	20240801	190800	4543705	2990	2990	2990	2990	3
93	20240801	190700	4543705	2990	2990	2990	2990	0
94	20240801	190600	4543705	2990	2990	2990	2990	0
95	20240801	190500	4543705	2990	2990	2990	2990	0
96	20240801	190400	4543705	2990	2990	2990	2990	0
97	20240801	190300	4543705	2990	2990	2990	2990	0
98	20240801	190200	4543705	2990	2990	2990	2990	0
99	20240801	190100	4543705	2990	2990	2990	2990	0
100	20240801	190000	4543705	2990	2990	2990	2990	0
101	20240801	185900	4543705	2990	2990	2990	2990	0
102	20240801	185800	4543705	2990	2990	2990	2990	0
103	20240801	185700	4543705	2990	2990	2990	2990	0
104	20240801	185600	4543705	2990	2990	2990	2990	0
105	20240801	185500	4543705	2990	2990	2990	2990	0
106	20240801	185400	4543705	2990	2990	2990	2990	0
107	20240801	185300	4543705	2990	2990	2990	2990	0
108	20240801	185200	4543705	2990	2990	2990	2990	0
109	20240801	185100	4543705	2990	2990	2990	2990	0
110	20240801	185000	4543705	2990	2990	2990	2990	0
111	20240801	184900	4543705	2990	2990	2990	2990	0
112	20240801	184800	4543705	2990	2990	2990	2990	0
113	20240801	184700	4543705	2990	2990	2990	2990	0
114	20240801	184600	4543705	2990	2990	2990	2990	0
115	20240801	184500	4543705	2990	2990	2990	2990	0
116	20240801	184400	4543705	2990	2990	2990	2990	0
117	20240801	184300	4543705	2990	2990	2990	2990	0
118	20240801	184200	4543705	2990	2990	2990	2990	0
119	20240801	184100	4543705	2990	2990	2990	2990	0
120	20240801	184000	4543705	2990	2990	2990	2990	0
121	20240801	183900	4543705	2990	2990	2990	2990	0
122	20240801	183800	4543705	2990	2990	2990	2990	3
123	20240801	183700	4543705	2990	2990	2990	2990	0
124	20240801	183600	4543705	2990	2990	2990	2990	0
125	20240801	183500	4543705	2990	2990	2990	2990	0
126	20240801	183400	4543705	2990	2990	2990	2990	0
127	20240801	183300	4543705	2990	2990	2990	2990	0
128	20240801	183200	4543705	2990	2990	2990	2990	0
129	20240801	183100	4543705	2990	2990	2990	2990	0
130	20240801	183000	4543705	2990	2990	2990	2990	0
131	20240801	182900	4543705	2990	2990	2990	2990	0
132	20240801	182800	4543705	2990	2990	2990	2990	0
133	20240801	182700	4543705	2990	2990	2990	2990	0
134	20240801	182600	4543705	2990	2990	2990	2990	0
135	20240801	182500	4543705	2990	2990	2990	2990	0
136	20240801	182400	4543705	2990	2990	2990	2990	0
137	20240801	182300	4543705	2990	2990	2990	2990	0
138	20240801	182200	4543705	2990	2990	2990	2990	0
139	20240801	182100	4543705	2990	2990	2990	2990	0
140	20240801	182000	4543705	2990	2990	2990	2990	0
141	20240801	181900	4543705	2990	2990	2990	2990	0
142	20240801	181800	4543705	2990	2990	2990	2990	0
143	20240801	181700	4543705	2990	2990	2990	2990	0
144	20240801	181600	4543705	2990	2990	2990	2990	0
145	20240801	181500	4543705	2990	2990	2990	2990	0
146	20240801	181400	4543705	2990	2990	2990	2990	0
147	20240801	181300	4543705	2990	2990	2990	2990	0
148	20240801	181200	4543705	2990	2990	2990	2990	0
149	20240801	181100	4543705	2990	2990	2990	2990	0
150	20240801	181000	4543705	2990	2990	2990	2990	0
151	20240801	180900	4543705	2990	2990	2990	2990	0
152	20240801	180800	4543705	2990	2990	2990	2990	3
153	20240801	180700	4543705	2990	2990	2990	2990	0
154	20240801	180600	4543705	2990	2990	2990	2990	0
155	20240801	180500	4543705	2990	2990	2990	2990	0
156	20240801	180400	4543705	2990	2990	2990	2990	0
157	20240801	180300	4543705	2990	2990	2990	2990	0
158	20240801	180200	4543705	2990	2990	2990	2990	0
159	20240801	180100	4543705	2990	2990	2990	2990	0
160	20240801	180000	4543705	2990	2990	2990	2990	0
161	20240801	175900	4543705	2990	2990	2990	2990	0
162	20240801	175800	4543705	2990	2990	2990	2990	0
163	20240801	175700	4543705	2990	2990	2990	2990	0
164	20240801	175600	4543705	2990	2990	2990	2990	0
165	20240801	175500	4543705	2990	2990	2990	2990	0
166	20240801	175400	4543705	2990	2990	2990	2990	0
167	20240801	175300	4543705	2990	2990	2990	2990	0
168	20240801	175200	4543705	2990	2990	2990	2990	0
169	20240801	175100	4543705	2990	2990	2990	2990	0
170	20240801	175000	4543705	2990	2990	2990	2990	0
171	20240801	174900	4543705	2990	2990	2990	2990	0
172	20240801	174800	4543705	2990	2990	2990	2990	0
173	20240801	174700	4543705	2990	2990	2990	2990	0
174	20240801	174600	4543705	2990	2990	2990	2990	0
175	20240801	174500	4543705	2990	2990	2990	2990	0
176	20240801	174400	4543705	2990	2990	2990	2990	0
177	20240801	174300	4543705	2990	2990	2990	2990	0
178	20240801	174200	4543705	2990	2990	2990	2990	0
179	20240801	174100	4543705	2990	2990	2990	2990	0
180	20240801	174000	4543705	2990	2990	2990	2990	0
181	20240801	173900	4543705	2990	2990	2990	2990	0
182	20240801	173800	4543705	2990	2990	2990	2990	3
183	20240801	173700	4543705	2990	2990	2990	2990	0
184	20240801	173600	4543705	2990	2990	2990	2990	0
185	20240801	173500	4543705	2990	2990	2990	2990	0
186	20240801	173400	4543705	2990	2990	2990	2990	0
187	20240801	173300	4543705	2990	2990	2990	2990	0
188	20240801	173200	4543705	2990	2990	2990	2990	0
189	20240801	173100	4543705	2990	2990	2990	2990	0
190	20240801	173000	4543705	2990	2990	2990	2990	0
191	20240801	172900	4543705	2990	2990	2990	2990	0
192	20240801	172800	4543705	2990	2990	2990	2990	0
193	20240801	172700	4543705	2990	2990	2990	2990	0
194	20240801	172600	4543705	2990	2990	2990	2990	0
195	20240801	172500	4543705	2990	2990	2990	2990	0
196	20240801	172400	4543705	2990	2990	2990	2990	0
197	20240801	172300	4543705	2990	2990	2990	2990	0
198	20240801	172200	4543705	2990	2990	2990	2990	0
199	20240801	172100	4543705	2990	2990	2990	2990	0
200	20240801	172000	4543705	2990	2990	2990	2990	0
201	20240801	171900	4543705	2990	2990	2990	2990	0
202	20240801	171800	4543705	2990	2990	2990	2990	0
203	20240801	171700	4543705	2990	2990	2990	2990	0
204	20240801	171600	4543705	2990	2990	2990	2990	0
205	20240801	171500	4543705	2990	2990	2990	2990	0
206	20240801	171400	4543705	2990	2990	2990	2990	0
207	20240801	171300	4543705	2990	2990	2990	2990	0
208	20240801	171200	4543705	2990	2990	2990	2990	0
209	20240801	171100	4543705	2990	2990	2990	2990	0
210	20240801	171000	4543705	2990	2990	2990	2990	0
211	20240801	170900	4543705	2990	2990	2990	2990	0
212	20240801	170800	4543705	2990	2990	2990	2990	3
213	20240801	170700	4543705	2990	2990	2990	2990	0
214	20240801	170600	4543705	2990	2990	2990	2990	0
215	20240801	170500	4543705	2990	2990	2990	2990	0
216	20240801	170400	4543705	2990	2990	2990	2990	0
217	20240801	170300	4543705	2990	2990	2990	2990	0
218	20240801	170200	4543705	2990	2990	2990	2990	0
219	20240801	170100	4543705	2990	2990	2990	2990	0
220	20240801	170000	4543705	2990	2990	2990	2990	0
221	20240801	165900	4543705	2990	2990	2990	2990	0
222	20240801	165800	4543705	2990	2990	2990	2990	0
223	20240801	165700	4543705	2990	2990	2990	2990	0
224	20240801	165600	4543705	2990	2990	2990	2990	0
225	20240801	165500	4543705	2990	2990	2990	2990	0
226	20240801	165400	4543705	2990	2990	2990	2990	0
227	20240801	165300	4543705	2990	2990	2990	2990	0
228	20240801	165200	4543705	2990	2990	2990	2990	0
229	20240801	165100	4543705	2990	2990	2990	2990	0
230	20240801	165000	4543705	2990	2990	2990	2990	0
231	20240801	164900	4543705	2990	2990	2990	2990	0
232	20240801	164800	4543705	2990	2990	2990	2990	0
233	20240801	164700	4543705	2990	2990	2990	2990	0
234	20240801	164600	4543705	2990	2990	2990	2990	0
235	20240801	164500	4543705	2990	2990	2990	2990	0
236	20240801	164400	4543705	2990	2990	2990	2990	0
237	20240801	164300	4543705	2990	2990	2990	2990	0
238	20240801	164200	4543705	2990	2990	2990	2990	0
239	20240801	164100	4543705	2990	2990	2990	2990	0
240	20240801	164000	4543705	2990	2990	2990	2990	0
241	20240801	163900	4543705	2990	2990	2990	2990	0
242	20240801	163800	4543705	2990	2990	2990	2990	3
243	20240801	163700	4543705	2990	2990	2990	2990	0
244	20240801	163600	4543705	2990	2990	2990	2990	0
245	20240801	163500	4543705	2990	2990	2990	2990	0
246	20240801	163400	4543705	2990	2990	2990	2990	0
247	20240801	163300	4543705	2990	2990	2990	2990	0
248	20240801	163200	4543705	2990	2990	2990	2990	0
249	20240801	163100	4543705	2990	2990	2990	2990	0
250	20240801	163000	4543705	2990	2990	2990	2990	0
251	20240801	162900	4543705	2990	2990	2990	2990	0
252	20240801	162800	4543705	2990	2990	2990	2990	0
253	20240801	162700	4543705	2990	2990	2990	2990	0
254	20240801	162600	4543705	2990	2990	2990	2990	0
255	20240801	162500	4543705	2990	2990	2990	2990	0
256	20240801	162400	4543705	2990	2990	2990	2990	0
257	20240801	162300	4543705	2990	2990	2990	2990	0
258	20240801	162200	4543705	2990	2990	2990	2990	0
259	20240801	162100	4543705	2990	2990	2990	2990	0
260	20240801	162000	4543705	2990	2990	2990	2990	0
261	20240801	161900	4543705	2990	2990	2990	2990	0
262	20240801	161800	4543705	2990	2990	2990	2990	0
263	20240801	161700	4543705	2990	2990	2990	2990	0
264	20240801	161600	4543705	2990	2990	2990	2990	0
265	20240801	161500	4543705	2990	2990	2990	2990	0
266	20240801	161400	4543705	2990	2990	2990	2990	0
267	20240801	161300	4543705	2990	2990	2990	2990	0
268	20240801	161200	4543705	2990	2990	2990	2990	0
269	20240801	161100	4543705	2990	2990	2990	2990	0
270	20240801	161000	4543705	2990	2990	2990	2990	0
271	20240801	160900	4543705	2990	2990	2990	2990	0
272	20240801	160800	4543705	2990	2990	2990	2990	3
273	20240801	160700	4543705	2990	2990	2990	2990	0
274	20240801	160600	4543705	2990	2990	2990	2990	0
275	20240801	160500	4543705	2990	2990	2990	2990	0
276	20240801	160400	4543705	2990	2990	2990	2990	0
277	20240801	160300	4543705	2990	2990	2990	2990	0
278	20240801	160200	4543705	2990	2990	2990	2990	0
279	20240801	160100	4543705	2990	2990	2990	2990	0
280	20240801	160000	4543705	2990	2990	2990	2990	0
281	20240801	155900	4543705	2990	2990	2990	2990	0
282	20240801	155800	4543705	2990	2990	2990	2990	0
283	20240801	155700	4543705	2990	2990	2990	2990	0
284	20240801	155600	4543705	2990	2990	2990	2990	0
285	20240801	155500	4543705	2990	2990	2990	2990	0
286	20240801	155400	4543705	2990	2990	2990	2990	0
287	20240801	155300	4543705	2990	2990	2990	2990	0
288	20240801	155200	4543705	2990	2990	2990	2990	0
289	20240801	155100	4543705	2990	2990	2990	2990	0
290	20240801	155000	4543705	2990	2990	2990	2990	0
291	20240801	154900	4543705	2990	2990	2990	2990	0
292	20240801	154800	4543705	2990	2990	2990	2990	0
293	20240801	154700	4543705	2990	2990	2990	2990	0
294	20240801	154600	4543705	2990	2990	2990	2990	0
295	20240801	154500	4543705	2990	2990	2990	2990	0
296	20240801	154400	4543705	2990	2990	2990	2990	0
297	20240801	154300	4543705	2990	2990	2990	2990	0
298	20240801	154200	4543705	2990	2990	2990	2990	0
299	20240801	154100	4543705	2990	2990	2990	2990	0
300	20240801	154000	4543705	2990	2990	2990	2990	0
301	20240801	153900	4543705	2990	2990	2990	2990	0
302	20240801	153800	4543705	2990	2990	2990	2990	3
303	20240801	153700	4543705	2990	2990	2990	2990	0
304	20240801	153600	4543705	2990	2990	2990	2990	0
305	20240801	153500	4543705	2990	2990	2990	2990	0
306	20240801	153400	4543705	2990	2990	2990	2990	0
307	20240801	153300	4543705	2990	2990	2990	2990	0
308	20240801	153200	4543705	2990	2990	2990	2990	0
309	20240801	153100	4543705	2990	2990	2990	2990	0
310	20240801	153000	4543705	2990	2990	2990	2990	0
311	20240801	152900	4543705	2990	2990	2990	2990	0
312	20240801	152800	4543705	2990	2990	2990	2990	0
313	20240801	152700	4543705	2990	2990	2990	2990	0
314	20240801	152600	4543705	2990	2990	2990	2990	0
315	20240801	152500	4543705	2990	2990	2990	2990	0
316	20240801	152400	4543705	2990	2990	2990	2990	0
317	20240801	152300	4543705	2990	2990	2990	2990	0
318	20240801	152200	4543705	2990	2990	2990	2990	0
319	20240801	152100	4543705	2990	2990	2990	2990	0
320	20240801	152000	4543705	2990	2990	2990	2990	0
321	20240801	151900	4543705	2990	2990	2990	2990	0
322	20240801	151800	4543705	2990	2990	2990	2990	0
323	20240801	151700	4543705	2990	2990	2990	2990	3
324	20240801	151600	4534735	2990	2990	2990	2990	5
325	20240801	151500	4519785	2990	2990	2990	2990	0
326	20240801	151400	4519785	2990	2990	2990	2990	0
327	20240801	151300	4519785	2990	2990	2990	2990	1
328	20240801	151200	4516795	2975	2975	2975	2975	0
329	20240801	151100	4516795	2975	2975	2975	2975	49
330	20240801	151000	4371020	2975	2975	2975	2975	18
331	20240801	150900	4317470	2980	2980	2980	2980	13
332	20240801	150800	4278730	2985	2985	2985	2985	0
333	20240801	150700	4278730	2985	2985	2985	2985	469
334	20240801	150600	2878765	2990	2990	2990	2990	0
335	20240801	150500	2878765	2990	2990	2990	2990	0
336	20240801	150400	2878765	2990	2990	2990	2990	0
337	20240801	150300	2878765	2990	2990	2990	2990	0
338	20240801	150200	2878765	2990	2990	2990	2990	0
339	20240801	150100	2878765	2990	2990	2990	2990	0
340	20240801	150000	2878765	2990	2990	2990	2990	0
341	20240801	145900	2878765	2990	2990	2990	2990	0
342	20240801	145800	2878765	2990	2990	2990	2990	35
343	20240801	145700	2774115	2990	2990	2990	2990	5
344	20240801	145600	2759165	2990	2990	2990	2990	0
345	20240801	145500	2759165	2990	2990	2990	2990	0
346	20240801	145400	2759165	2990	2990	2990	2990	0
347	20240801	145300	2759165	2990	2990	2990	2990	0
348	20240801	145200	2759165	2990	2990	2990	2990	0
349	20240801	145100	2759165	2990	2990	2990	2990	0
350	20240801	145000	2759165	2990	2990	2990	2990	0
351	20240801	144900	2759165	2990	2990	2990	2990	0
352	20240801	144800	2759165	2990	2990	2990	2990	0
353	20240801	144700	2759165	2990	2990	2990	2990	0
354	20240801	144600	2759165	2990	2990	2990	2990	0
355	20240801	144500	2759165	2990	2990	2990	2990	0
356	20240801	144400	2759165	2990	2990	2990	2990	0
357	20240801	144300	2759165	2990	2990	2990	2990	0
358	20240801	144200	2759165	2990	2990	2990	2990	0
359	20240801	144100	2759165	2990	2990	2990	2990	0
360	20240801	144000	2759165	2990	2990	2990	2990	0
361	20240801	143900	2759165	2990	2990	2990	2990	0
362	20240801	143800	2759165	2990	2990	2990	2990	0
363	20240801	143700	2759165	2990	2990	2990	2990	0
364	20240801	143600	2759165	2990	2990	2990	2990	0
365	20240801	143500	2759165	2990	2990	2990	2990	0
366	20240801	143400	2759165	2990	2990	2990	2990	0
367	20240801	143300	2759165	2990	2990	2990	2990	0
368	20240801	143200	2759165	2990	2990	2990	2990	13
369	20240801	143100	2720295	2990	2990	2990	2990	0
370	20240801	143000	2720295	2990	2990	2990	2990	0
371	20240801	142900	2720295	2990	2990	2990	2990	0
372	20240801	142800	2720295	2990	2990	2990	2990	0
373	20240801	142700	2720295	2990	2990	2990	2990	0
374	20240801	142600	2720295	2990	2990	2990	2990	1
375	20240801	142500	2717305	2985	2985	2985	2985	0
376	20240801	142400	2717305	2985	2985	2985	2985	0
377	20240801	142300	2717305	2985	2985	2985	2985	0
378	20240801	142200	2717305	2985	2985	2985	2985	0
379	20240801	142100	2717305	2985	2985	2985	2985	0
380	20240801	142000	2717305	2985	2985	2985	2985	4
381	20240801	141900	2705365	2985	2985	2985	2985	0
382	20240801	141800	2705365	2985	2985	2985	2985	9
383	20240801	141700	2678500	2990	2990	2990	2990	0
384	20240801	141600	2678500	2990	2990	2990	2990	0
385	20240801	141500	2678500	2990	2990	2990	2990	0
386	20240801	141400	2678500	2990	2990	2990	2990	0
387	20240801	141300	2678500	2990	2990	2990	2990	0
388	20240801	141200	2678500	2990	2990	2990	2990	0
389	20240801	141100	2678500	2990	2990	2990	2990	0
390	20240801	141000	2678500	2990	2990	2990	2990	0
391	20240801	140900	2678500	2990	2990	2990	2990	0
392	20240801	140800	2678500	2990	2990	2990	2990	0
393	20240801	140700	2678500	2990	2990	2990	2990	0
394	20240801	140600	2678500	2990	2990	2990	2990	0
395	20240801	140500	2678500	2990	2990	2990	2990	0
396	20240801	140400	2678500	2990	2990	2990	2990	0
397	20240801	140300	2678500	2990	2990	2990	2990	0
398	20240801	140200	2678500	2990	2990	2990	2990	0
399	20240801	140100	2678500	2990	2990	2990	2990	0
400	20240801	140000	2678500	2990	2990	2990	2990	0
401	20240801	135900	2678500	2990	2990	2990	2990	0
402	20240801	135800	2678500	2990	2990	2990	2990	0
403	20240801	135700	2678500	2990	2990	2990	2990	31
404	20240801	135600	2585810	2990	2990	2990	2990	0
405	20240801	135500	2585810	2990	2990	2990	2990	0
406	20240801	135400	2585810	2990	2990	2990	2990	0
407	20240801	135300	2585810	2990	2990	2990	2990	0
408	20240801	135200	2585810	2990	2990	2990	2990	0
409	20240801	135100	2585810	2990	2990	2990	2990	0
410	20240801	135000	2585810	2990	2990	2990	2990	0
411	20240801	134900	2585810	2990	2990	2990	2990	0
412	20240801	134800	2585810	2990	2990	2990	2990	0
413	20240801	134700	2585810	2990	2990	2990	2990	0
414	20240801	134600	2585810	2990	2990	2990	2990	0
415	20240801	134500	2585810	2990	2990	2990	2990	0
416	20240801	134400	2585810	2990	2990	2990	2990	0
417	20240801	134300	2585810	2990	2990	2990	2990	0
418	20240801	134200	2585810	2990	2990	2990	2990	0
419	20240801	134100	2585810	2990	2990	2990	2990	0
420	20240801	134000	2585810	2990	2990	2990	2990	0
421	20240801	133900	2585810	2990	2990	2990	2990	0
422	20240801	133800	2585810	2990	2990	2990	2990	0
423	20240801	133700	2585810	2990	2990	2990	2990	0
424	20240801	133600	2585810	2990	2990	2990	2990	0
425	20240801	133500	2585810	2990	2990	2990	2990	0
426	20240801	133400	2585810	2990	2990	2990	2990	0
427	20240801	133300	2585810	2990	2990	2990	2990	0
428	20240801	133200	2585810	2990	2990	2990	2990	0
429	20240801	133100	2585810	2990	2990	2990	2990	0
430	20240801	133000	2585810	2990	2990	2990	2990	0
431	20240801	132900	2585810	2990	2990	2990	2990	0
432	20240801	132800	2585810	2990	2990	2990	2990	0
433	20240801	132700	2585810	2990	2990	2990	2990	0
434	20240801	132600	2585810	2990	2990	2990	2990	0
435	20240801	132500	2585810	2990	2990	2990	2990	0
436	20240801	132400	2585810	2990	2990	2990	2990	0
437	20240801	132300	2585810	2990	2990	2990	2990	0
438	20240801	132200	2585810	2990	2990	2990	2990	0
439	20240801	132100	2585810	2990	2990	2990	2990	0
440	20240801	132000	2585810	2990	2990	2990	2990	10
441	20240801	131900	2555910	2995	2995	2995	2995	0
442	20240801	131800	2555910	2995	2995	2995	2995	0
443	20240801	131700	2555910	2995	2995	2995	2995	0
444	20240801	131600	2555910	2995	2995	2995	2995	0
445	20240801	131500	2555910	2995	2995	2995	2995	0
446	20240801	131400	2555910	2995	2995	2995	2995	0
447	20240801	131300	2555910	2995	2995	2995	2995	0
448	20240801	131200	2555910	2995	2995	2995	2995	0
449	20240801	131100	2555910	2995	2995	2995	2995	0
450	20240801	131000	2555910	2995	2995	2995	2995	0
451	20240801	130900	2555910	2995	2995	2995	2995	0
452	20240801	130800	2555910	2995	2995	2995	2995	0
453	20240801	130700	2555910	2995	2995	2995	2995	0
454	20240801	130600	2555910	2995	2995	2995	2995	0
455	20240801	130500	2555910	2995	2995	2995	2995	0
456	20240801	130400	2555910	2995	2995	2995	2995	0
457	20240801	130300	2555910	2995	2995	2995	2995	0
458	20240801	130200	2555910	2995	2995	2995	2995	0
459	20240801	130100	2555910	2995	2995	2995	2995	0
460	20240801	130000	2555910	2995	2995	2995	2995	0
461	20240801	125900	2555910	2995	2995	2995	2995	0
462	20240801	125800	2555910	2995	2995	2995	2995	0
463	20240801	125700	2555910	2995	2995	2995	2995	0
464	20240801	125600	2555910	2995	2995	2995	2995	0
465	20240801	125500	2555910	2995	2995	2995	2995	0
466	20240801	125400	2555910	2995	2995	2995	2995	0
467	20240801	125300	2555910	2995	2995	2995	2995	0
468	20240801	125200	2555910	2995	2995	2995	2995	0
469	20240801	125100	2555910	2995	2995	2995	2995	0
470	20240801	125000	2555910	2995	2995	2995	2995	0
471	20240801	124900	2555910	2995	2995	2995	2995	0
472	20240801	124800	2555910	2995	2995	2995	2995	0
473	20240801	124700	2555910	2995	2995	2995	2995	0
474	20240801	124600	2555910	2995	2995	2995	2995	0
475	20240801	124500	2555910	2995	2995	2995	2995	0
476	20240801	124400	2555910	2995	2995	2995	2995	0
477	20240801	124300	2555910	2995	2995	2995	2995	0
478	20240801	124200	2555910	2995	2995	2995	2995	0
479	20240801	124100	2555910	2995	2995	2995	2995	0
480	20240801	124000	2555910	2995	2995	2995	2995	0
481	20240801	123900	2555910	2995	2995	2995	2995	15
482	20240801	123800	2510985	2995	2995	2995	2995	0
483	20240801	123700	2510985	2995	2995	2995	2995	0
484	20240801	123600	2510985	2995	2995	2995	2995	0
485	20240801	123500	2510985	2995	2995	2995	2995	0
486	20240801	123400	2510985	2995	2995	2995	2995	0
487	20240801	123300	2510985	2995	2995	2995	2995	0
488	20240801	123200	2510985	2995	2995	2995	2995	0
489	20240801	123100	2510985	2995	2995	2995	2995	0
490	20240801	123000	2510985	2995	2995	2995	2995	0
491	20240801	122900	2510985	2995	2995	2995	2995	0
492	20240801	122800	2510985	2995	2995	2995	2995	0
493	20240801	122700	2510985	2995	2995	2995	2995	0
494	20240801	122600	2510985	2995	2995	2995	2995	0
495	20240801	122500	2510985	2995	2995	2995	2995	0
496	20240801	122400	2510985	2995	2995	2995	2995	0
497	20240801	122300	2510985	2995	2995	2995	2995	0
498	20240801	122200	2510985	2995	2995	2995	2995	0
499	20240801	122100	2510985	2995	2995	2995	2995	0
500	20240801	122000	2510985	2995	2995	2995	2995	0
501	20240801	121900	2510985	2995	2995	2995	2995	0
502	20240801	121800	2510985	2995	2995	2995	2995	0
503	20240801	121700	2510985	2995	2995	2995	2995	0
504	20240801	121600	2510985	2995	2995	2995	2995	0
505	20240801	121500	2510985	2995	2995	2995	2995	0
506	20240801	121400	2510985	2995	2995	2995	2995	0
507	20240801	121300	2510985	2995	2995	2995	2995	0
508	20240801	121200	2510985	2995	2995	2995	2995	0
509	20240801	121100	2510985	2995	2995	2995	2995	0
510	20240801	121000	2510985	2995	2995	2995	2995	0
511	20240801	120900	2510985	2995	2995	2995	2995	0
512	20240801	120800	2510985	2995	2995	2995	2995	0
513	20240801	120700	2510985	2995	2995	2995	2995	0
514	20240801	120600	2510985	2995	2995	2995	2995	0
515	20240801	120500	2510985	2995	2995	2995	2995	1
516	20240801	120400	2507990	2985	2985	2985	2985	0
517	20240801	120300	2507990	2985	2985	2985	2985	0
518	20240801	120200	2507990	2985	2985	2985	2985	0
519	20240801	120100	2507990	2985	2985	2985	2985	0
520	20240801	120000	2507990	2985	2985	2985	2985	0
521	20240801	115900	2507990	2985	2985	2985	2985	0
522	20240801	115800	2507990	2985	2985	2985	2985	0
523	20240801	115700	2507990	2985	2985	2985	2985	0
524	20240801	115600	2507990	2985	2985	2985	2985	0
525	20240801	115500	2507990	2985	2985	2985	2985	0
526	20240801	115400	2507990	2985	2985	2985	2985	0
527	20240801	115300	2507990	2985	2985	2985	2985	0
528	20240801	115200	2507990	2985	2985	2985	2985	0
529	20240801	115100	2507990	2985	2990	2990	2985	50
530	20240801	115000	2358650	3000	3000	3000	3000	0
531	20240801	114900	2358650	3000	3000	3000	3000	0
532	20240801	114800	2358650	3000	3000	3000	3000	0
533	20240801	114700	2358650	3000	3000	3000	3000	0
534	20240801	114600	2358650	3000	3000	3000	3000	0
535	20240801	114500	2358650	3000	3000	3000	3000	0
536	20240801	114400	2358650	3000	3000	3000	3000	0
537	20240801	114300	2358650	3000	3000	3000	3000	0
538	20240801	114200	2358650	3000	3000	3000	3000	0
539	20240801	114100	2358650	3000	3000	3000	3000	0
540	20240801	114000	2358650	3000	3000	3000	3000	0
541	20240801	113900	2358650	3000	3000	3000	3000	0
542	20240801	113800	2358650	3000	3000	3000	3000	0
543	20240801	113700	2358650	3000	3000	3000	3000	0
544	20240801	113600	2358650	3000	3000	3000	3000	0
545	20240801	113500	2358650	3000	3000	3000	3000	0
546	20240801	113400	2358650	3000	3000	3000	3000	0
547	20240801	113300	2358650	3000	3000	3000	3000	0
548	20240801	113200	2358650	3000	3000	3000	3000	0
549	20240801	113100	2358650	3000	3000	3000	3000	0
550	20240801	113000	2358650	3000	3000	3000	3000	0
551	20240801	112900	2358650	3000	3000	3000	3000	0
552	20240801	112800	2358650	3000	3000	3000	3000	0
553	20240801	112700	2358650	3000	3000	3000	3000	0
554	20240801	112600	2358650	3000	3000	3000	3000	0
555	20240801	112500	2358650	3000	3000	3000	3000	0
556	20240801	112400	2358650	3000	3000	3000	3000	0
557	20240801	112300	2358650	3000	3000	3000	3000	0
558	20240801	112200	2358650	3000	3000	3000	3000	0
559	20240801	112100	2358650	3000	3000	3000	3000	0
560	20240801	112000	2358650	3000	3000	3000	3000	0
561	20240801	111900	2358650	3000	3000	3000	3000	0
562	20240801	111800	2358650	3000	3000	3000	3000	0
563	20240801	111700	2358650	3000	3000	3000	3000	0
564	20240801	111600	2358650	3000	3000	3000	3000	0
565	20240801	111500	2358650	3000	3000	3000	3000	0
566	20240801	111400	2358650	3000	3000	3000	3000	21
567	20240801	111300	2295650	2990	2990	2990	2990	0
568	20240801	111200	2295650	2990	2990	2990	2990	0
569	20240801	111100	2295650	2990	2990	2990	2990	0
570	20240801	111000	2295650	2990	2990	2990	2990	0
571	20240801	110900	2295650	2990	2990	2990	2990	0
572	20240801	110800	2295650	2990	2990	2990	2990	0
573	20240801	110700	2295650	2990	2990	2990	2990	0
574	20240801	110600	2295650	2990	2990	2990	2990	0
575	20240801	110500	2295650	2990	2990	2990	2990	0
576	20240801	110400	2295650	2990	2990	2990	2990	0
577	20240801	110300	2295650	2990	2990	2990	2990	0
578	20240801	110200	2295650	2990	2990	2990	2990	0
579	20240801	110100	2295650	2990	2990	2990	2990	0
580	20240801	110000	2295650	2990	2990	2990	2990	0
581	20240801	105900	2295650	2990	2990	2990	2990	0
582	20240801	105800	2295650	2990	2990	2990	2990	0
583	20240801	105700	2295650	2990	2990	2990	2990	0
584	20240801	105600	2295650	2990	2990	2990	2990	0
585	20240801	105500	2295650	2990	2990	2990	2990	0
586	20240801	105400	2295650	2990	2990	2990	2990	4
587	20240801	105300	2283690	2990	2990	2990	2990	0
588	20240801	105200	2283690	2990	2990	2990	2990	0
589	20240801	105100	2283690	2990	2990	2990	2990	0
590	20240801	105000	2283690	2990	2990	2990	2990	0
591	20240801	104900	2283690	2990	2990	2990	2990	0
592	20240801	104800	2283690	2990	2990	2990	2990	0
593	20240801	104700	2283690	2990	2990	2990	2990	0
594	20240801	104600	2283690	2990	2990	2990	2990	0
595	20240801	104500	2283690	2990	2990	2990	2990	0
596	20240801	104400	2283690	2990	2990	2990	2990	0
597	20240801	104300	2283690	2990	2990	2990	2990	0
598	20240801	104200	2283690	2990	2990	2990	2990	0
599	20240801	104100	2283690	2990	2990	2990	2990	0
600	20240801	104000	2283690	2990	2990	2990	2990	100
601	20240801	103900	1984690	3000	3000	3000	3000	0
602	20240801	103800	1984690	3000	3000	3000	3000	0
603	20240801	103700	1984690	3000	3000	3000	3000	0
604	20240801	103600	1984690	3000	3000	3000	3000	0
605	20240801	103500	1984690	3000	3000	3000	3000	0
606	20240801	103400	1984690	3000	3000	3000	3000	0
607	20240801	103300	1984690	3000	3000	3000	3000	0
608	20240801	103200	1984690	3000	3000	3000	3000	0
609	20240801	103100	1984690	3000	3000	3000	3000	0
610	20240801	103000	1984690	3000	3000	3000	3000	4
611	20240801	102900	1972690	2990	2990	2990	2990	0
612	20240801	102800	1972690	2990	2990	2990	2990	0
613	20240801	102700	1972690	2990	2990	2990	2990	0
614	20240801	102600	1972690	2990	2990	2990	2990	0
615	20240801	102500	1972690	2990	2990	2990	2990	0
616	20240801	102400	1972690	2990	2990	2990	2990	100
617	20240801	102300	1673690	2990	2990	2990	2990	0
618	20240801	102200	1673690	2990	2990	2990	2990	0
619	20240801	102100	1673690	2990	2990	2990	2990	0
620	20240801	102000	1673690	2990	2990	2990	2990	0
621	20240801	101900	1673690	2990	2990	2990	2990	0
622	20240801	101800	1673690	2990	2990	2990	2990	0
623	20240801	101700	1673690	2990	2990	2990	2990	0
624	20240801	101600	1673690	2990	2990	2990	2990	0
625	20240801	101500	1673690	2990	2990	2990	2990	200
626	20240801	101400	1075690	2990	2990	2990	2990	0
627	20240801	101300	1075690	2990	2990	2990	2990	0
628	20240801	101200	1075690	2990	2990	2990	2990	0
629	20240801	101100	1075690	2990	2990	2990	2990	0
630	20240801	101000	1075690	2990	2990	2990	2990	0
631	20240801	100900	1075690	2990	2990	2990	2990	0
632	20240801	100800	1075690	2990	2990	2990	2990	0
633	20240801	100700	1075690	2990	2990	2990	2990	0
634	20240801	100600	1075690	2990	2990	2990	2990	0
635	20240801	100500	1075690	2990	2990	2990	2990	0
636	20240801	100400	1075690	2990	2990	2990	2990	0
637	20240801	100300	1075690	2990	2990	2990	2990	0
638	20240801	100200	1075690	2990	2990	2990	2990	0
639	20240801	100100	1075690	2990	2990	2990	2990	0
640	20240801	100000	1075690	2990	2990	2990	2990	0
641	20240801	095900	1075690	2990	2990	2990	2990	0
642	20240801	095800	1075690	2990	2990	2990	2990	100
643	20240801	095700	776690	3000	3000	3000	3000	0
644	20240801	095600	776690	3000	3000	3000	3000	0
645	20240801	095500	776690	3000	3000	3000	3000	0
646	20240801	095400	776690	3000	3000	3000	3000	0
647	20240801	095300	776690	3000	3000	3000	3000	0
648	20240801	095200	776690	3000	3000	3000	3000	0
649	20240801	095100	776690	3000	3000	3000	3000	0
650	20240801	095000	776690	3000	3000	3000	3000	0
651	20240801	094900	776690	3000	3000	3000	3000	0
652	20240801	094800	776690	3000	3000	3000	3000	0
653	20240801	094700	776690	3000	3000	3000	3000	0
654	20240801	094600	776690	3000	3000	3000	3000	0
655	20240801	094500	776690	3000	3000	3000	3000	0
656	20240801	094400	776690	3000	3000	3000	3000	0
657	20240801	094300	776690	3000	3000	3000	3000	0
658	20240801	094200	776690	3000	3000	3000	3000	0
659	20240801	094100	776690	3000	3000	3000	3000	0
660	20240801	094000	776690	3000	3000	3000	3000	0
661	20240801	093900	776690	3000	3000	3000	3000	0
662	20240801	093800	776690	3000	3000	3000	3000	100
663	20240801	093700	476690	3080	3080	3080	3080	6
664	20240801	093600	458210	3080	3080	3080	3080	0
665	20240801	093500	458210	3080	3080	3080	3080	73
666	20240801	093400	233370	3080	3080	3080	3080	0
667	20240801	093300	233370	3080	3080	3080	3080	32
668	20240801	093200	134810	3085	3085	3085	3085	0
669	20240801	093100	134810	3085	3085	3085	3085	0
670	20240801	093000	134810	3085	3085	3085	3085	0
671	20240801	092900	134810	3085	3085	3085	3085	0
672	20240801	092800	134810	3085	3085	3085	3085	0
673	20240801	092700	134810	3085	3085	3085	3085	0
674	20240801	092600	134810	3085	3085	3085	3085	0
675	20240801	092500	134810	3085	3085	3085	3085	0
676	20240801	092400	134810	3085	3085	3085	3085	0
677	20240801	092300	134810	3085	3085	3085	3085	0
678	20240801	092200	134810	3085	3085	3085	3085	0
679	20240801	092100	134810	3085	3085	3085	3085	10
680	20240801	092000	103960	3085	3085	3085	3085	0
681	20240801	091900	103960	3085	3085	3085	3085	0
682	20240801	091800	103960	3085	3085	3085	3085	20
683	20240801	091700	42260	2990	3025	3025	2990	10
684	20240801	091600	12290	3090	3090	3090	3090	0
685	20240801	091500	12290	3090	3090	3090	3090	0
686	20240801	091400	12290	3090	3090	3090	3090	0
687	20240801	091300	12290	3090	3090	3090	3090	0
688	20240801	091200	12290	3090	3090	3090	3090	0
689	20240801	091100	12290	3090	3090	3090	3090	0
690	20240801	091000	12290	3090	3090	3090	3090	0
691	20240801	090900	12290	3090	3090	3090	3090	0
692	20240801	090800	12290	3090	3090	3090	3090	1
693	20240801	090700	9200	3095	3095	3095	3095	0
694	20240801	090600	9200	3095	3095	3095	3095	1
695	20240801	090500	6105	3100	3100	3100	3100	0
696	20240801	090400	6105	3100	3100	3100	3100	0
697	20240801	090300	6105	3100	3100	3100	3100	0
698	20240801	090200	6105	3100	3100	3100	3100	0
699	20240801	090100	6105	3100	3100	3100	3100	1
700	20240801	090000	3005	3005	3005	3005	3005	1