KissMeData/007680/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184900	69549630	4495	4495	4495	4495	5092
3	20240802	184800	69549630	4495	4495	4495	4495	0
4	20240802	184700	69549630	4495	4495	4495	4495	0
5	20240802	184600	69549630	4495	4495	4495	4495	0
6	20240802	184500	69549630	4495	4495	4495	4495	0
7	20240802	184400	69549630	4495	4495	4495	4495	0
8	20240802	184300	69549630	4495	4495	4495	4495	0
9	20240802	184200	69549630	4495	4495	4495	4495	0
10	20240802	184100	69549630	4495	4495	4495	4495	0
11	20240802	184000	69549630	4495	4495	4495	4495	0
12	20240802	183900	69549630	4495	4495	4495	4495	0
13	20240802	183800	69549630	4495	4495	4495	4495	0
14	20240802	183700	69549630	4495	4495	4495	4495	0
15	20240802	183600	69549630	4495	4495	4495	4495	0
16	20240802	183500	69549630	4495	4495	4495	4495	0
17	20240802	183400	69549630	4495	4495	4495	4495	0
18	20240802	183300	69549630	4495	4495	4495	4495	0
19	20240802	183200	69549630	4495	4495	4495	4495	0
20	20240802	183100	69549630	4495	4495	4495	4495	0
21	20240802	183000	69549630	4495	4495	4495	4495	0
22	20240802	182900	69549630	4495	4495	4495	4495	0
23	20240802	182800	69549630	4495	4495	4495	4495	0
24	20240802	182700	69549630	4495	4495	4495	4495	0
25	20240802	182600	69549630	4495	4495	4495	4495	0
26	20240802	182500	69549630	4495	4495	4495	4495	0
27	20240802	182400	69549630	4495	4495	4495	4495	0
28	20240802	182300	69549630	4495	4495	4495	4495	0
29	20240802	182200	69549630	4495	4495	4495	4495	0
30	20240802	182100	69549630	4495	4495	4495	4495	0
31	20240802	182000	69549630	4495	4495	4495	4495	0
32	20240802	181900	69549630	4495	4495	4495	4495	5092
33	20240802	181800	69549630	4495	4495	4495	4495	0
34	20240802	181700	69549630	4495	4495	4495	4495	0
35	20240802	181600	69549630	4495	4495	4495	4495	0
36	20240802	181500	69549630	4495	4495	4495	4495	0
37	20240802	181400	69549630	4495	4495	4495	4495	0
38	20240802	181300	69549630	4495	4495	4495	4495	0
39	20240802	181200	69549630	4495	4495	4495	4495	0
40	20240802	181100	69549630	4495	4495	4495	4495	0
41	20240802	181000	69549630	4495	4495	4495	4495	0
42	20240802	180900	69549630	4495	4495	4495	4495	0
43	20240802	180800	69549630	4495	4495	4495	4495	0
44	20240802	180700	69549630	4495	4495	4495	4495	0
45	20240802	180600	69549630	4495	4495	4495	4495	0
46	20240802	180500	69549630	4495	4495	4495	4495	0
47	20240802	180400	69549630	4495	4495	4495	4495	0
48	20240802	180300	69549630	4495	4495	4495	4495	0
49	20240802	180200	69549630	4495	4495	4495	4495	0
50	20240802	180100	69549630	4495	4495	4495	4495	0
51	20240802	180000	69549630	4495	4495	4495	4495	0
52	20240802	175900	69549630	4495	4495	4495	4495	0
53	20240802	175800	69549630	4495	4495	4495	4495	0
54	20240802	175700	69549630	4495	4495	4495	4495	0
55	20240802	175600	69549630	4495	4495	4495	4495	0
56	20240802	175500	69549630	4495	4495	4495	4495	0
57	20240802	175400	69549630	4495	4495	4495	4495	0
58	20240802	175300	69549630	4495	4495	4495	4495	0
59	20240802	175200	69549630	4495	4495	4495	4495	0
60	20240802	175100	69549630	4495	4495	4495	4495	0
61	20240802	175000	69549630	4495	4495	4495	4495	0
62	20240802	174900	69549630	4495	4495	4495	4495	5092
63	20240802	174800	69549630	4495	4495	4495	4495	0
64	20240802	174700	69549630	4495	4495	4495	4495	0
65	20240802	174600	69549630	4495	4495	4495	4495	0
66	20240802	174500	69549630	4495	4495	4495	4495	0
67	20240802	174400	69549630	4495	4495	4495	4495	0
68	20240802	174300	69549630	4495	4495	4495	4495	0
69	20240802	174200	69549630	4495	4495	4495	4495	0
70	20240802	174100	69549630	4495	4495	4495	4495	0
71	20240802	174000	69549630	4495	4495	4495	4495	0
72	20240802	173900	69549630	4495	4495	4495	4495	0
73	20240802	173800	69549630	4495	4495	4495	4495	0
74	20240802	173700	69549630	4495	4495	4495	4495	0
75	20240802	173600	69549630	4495	4495	4495	4495	0
76	20240802	173500	69549630	4495	4495	4495	4495	0
77	20240802	173400	69549630	4495	4495	4495	4495	0
78	20240802	173300	69549630	4495	4495	4495	4495	0
79	20240802	173200	69549630	4495	4495	4495	4495	0
80	20240802	173100	69549630	4495	4495	4495	4495	0
81	20240802	173000	69549630	4495	4495	4495	4495	0
82	20240802	172900	69549630	4495	4495	4495	4495	0
83	20240802	172800	69549630	4495	4495	4495	4495	0
84	20240802	172700	69549630	4495	4495	4495	4495	0
85	20240802	172600	69549630	4495	4495	4495	4495	0
86	20240802	172500	69549630	4495	4495	4495	4495	0
87	20240802	172400	69549630	4495	4495	4495	4495	0
88	20240802	172300	69549630	4495	4495	4495	4495	0
89	20240802	172200	69549630	4495	4495	4495	4495	0
90	20240802	172100	69549630	4495	4495	4495	4495	0
91	20240802	172000	69549630	4495	4495	4495	4495	0
92	20240802	171900	69549630	4495	4495	4495	4495	5092
93	20240802	171800	69549630	4495	4495	4495	4495	0
94	20240802	171700	69549630	4495	4495	4495	4495	0
95	20240802	171600	69549630	4495	4495	4495	4495	0
96	20240802	171500	69549630	4495	4495	4495	4495	0
97	20240802	171400	69549630	4495	4495	4495	4495	0
98	20240802	171300	69549630	4495	4495	4495	4495	0
99	20240802	171200	69549630	4495	4495	4495	4495	0
100	20240802	171100	69549630	4495	4495	4495	4495	0
101	20240802	171000	69549630	4495	4495	4495	4495	0
102	20240802	170900	69549630	4495	4495	4495	4495	0
103	20240802	170800	69549630	4495	4495	4495	4495	0
104	20240802	170700	69549630	4495	4495	4495	4495	0
105	20240802	170600	69549630	4495	4495	4495	4495	0
106	20240802	170500	69549630	4495	4495	4495	4495	0
107	20240802	170400	69549630	4495	4495	4495	4495	0
108	20240802	170300	69549630	4495	4495	4495	4495	0
109	20240802	170200	69549630	4495	4495	4495	4495	0
110	20240802	170100	69549630	4495	4495	4495	4495	0
111	20240802	170000	69549630	4495	4495	4495	4495	0
112	20240802	165900	69549630	4495	4495	4495	4495	0
113	20240802	165800	69549630	4495	4495	4495	4495	0
114	20240802	165700	69549630	4495	4495	4495	4495	0
115	20240802	165600	69549630	4495	4495	4495	4495	0
116	20240802	165500	69549630	4495	4495	4495	4495	0
117	20240802	165400	69549630	4495	4495	4495	4495	0
118	20240802	165300	69549630	4495	4495	4495	4495	0
119	20240802	165200	69549630	4495	4495	4495	4495	0
120	20240802	165100	69549630	4495	4495	4495	4495	0
121	20240802	165000	69549630	4495	4495	4495	4495	0
122	20240802	164900	69549630	4495	4495	4495	4495	5092
123	20240802	164800	69549630	4495	4495	4495	4495	0
124	20240802	164700	69549630	4495	4495	4495	4495	0
125	20240802	164600	69549630	4495	4495	4495	4495	0
126	20240802	164500	69549630	4495	4495	4495	4495	0
127	20240802	164400	69549630	4495	4495	4495	4495	0
128	20240802	164300	69549630	4495	4495	4495	4495	0
129	20240802	164200	69549630	4495	4495	4495	4495	0
130	20240802	164100	69549630	4495	4495	4495	4495	0
131	20240802	164000	69549630	4495	4495	4495	4495	0
132	20240802	163900	69549630	4495	4495	4495	4495	0
133	20240802	163800	69549630	4495	4495	4495	4495	0
134	20240802	163700	69549630	4495	4495	4495	4495	0
135	20240802	163600	69549630	4495	4495	4495	4495	0
136	20240802	163500	69549630	4495	4495	4495	4495	0
137	20240802	163400	69549630	4495	4495	4495	4495	0
138	20240802	163300	69549630	4495	4495	4495	4495	0
139	20240802	163200	69549630	4495	4495	4495	4495	0
140	20240802	163100	69549630	4495	4495	4495	4495	0
141	20240802	163000	69549630	4495	4495	4495	4495	0
142	20240802	162900	69549630	4495	4495	4495	4495	0
143	20240802	162800	69549630	4495	4495	4495	4495	0
144	20240802	162700	69549630	4495	4495	4495	4495	0
145	20240802	162600	69549630	4495	4495	4495	4495	0
146	20240802	162500	69549630	4495	4495	4495	4495	0
147	20240802	162400	69549630	4495	4495	4495	4495	0
148	20240802	162300	69549630	4495	4495	4495	4495	0
149	20240802	162200	69549630	4495	4495	4495	4495	0
150	20240802	162100	69549630	4495	4495	4495	4495	0
151	20240802	162000	69549630	4495	4495	4495	4495	0
152	20240802	161900	69549630	4495	4495	4495	4495	5092
153	20240802	161800	69549630	4495	4495	4495	4495	0
154	20240802	161700	69549630	4495	4495	4495	4495	0
155	20240802	161600	69549630	4495	4495	4495	4495	0
156	20240802	161500	69549630	4495	4495	4495	4495	0
157	20240802	161400	69549630	4495	4495	4495	4495	0
158	20240802	161300	69549630	4495	4495	4495	4495	0
159	20240802	161200	69549630	4495	4495	4495	4495	0
160	20240802	161100	69549630	4495	4495	4495	4495	0
161	20240802	161000	69549630	4495	4495	4495	4495	0
162	20240802	160900	69549630	4495	4495	4495	4495	0
163	20240802	160800	69549630	4495	4495	4495	4495	0
164	20240802	160700	69549630	4495	4495	4495	4495	0
165	20240802	160600	69549630	4495	4495	4495	4495	0
166	20240802	160500	69549630	4495	4495	4495	4495	0
167	20240802	160400	69549630	4495	4495	4495	4495	0
168	20240802	160300	69549630	4495	4495	4495	4495	0
169	20240802	160200	69549630	4495	4495	4495	4495	0
170	20240802	160100	69549630	4495	4495	4495	4495	0
171	20240802	160000	69549630	4495	4495	4495	4495	0
172	20240802	155900	69549630	4495	4495	4495	4495	0
173	20240802	155800	69549630	4495	4495	4495	4495	0
174	20240802	155700	69549630	4495	4495	4495	4495	0
175	20240802	155600	69549630	4495	4495	4495	4495	0
176	20240802	155500	69549630	4495	4495	4495	4495	0
177	20240802	155400	69549630	4495	4495	4495	4495	0
178	20240802	155300	69549630	4495	4495	4495	4495	0
179	20240802	155200	69549630	4495	4495	4495	4495	0
180	20240802	155100	69549630	4495	4495	4495	4495	0
181	20240802	155000	69549630	4495	4495	4495	4495	0
182	20240802	154900	69549630	4495	4495	4495	4495	5092
183	20240802	154800	69549630	4495	4495	4495	4495	0
184	20240802	154700	69549630	4495	4495	4495	4495	0
185	20240802	154600	69549630	4495	4495	4495	4495	0
186	20240802	154500	69549630	4495	4495	4495	4495	0
187	20240802	154400	69549630	4495	4495	4495	4495	0
188	20240802	154300	69549630	4495	4495	4495	4495	0
189	20240802	154200	69549630	4495	4495	4495	4495	0
190	20240802	154100	69549630	4495	4495	4495	4495	0
191	20240802	154000	69549630	4495	4495	4495	4495	0
192	20240802	153900	69549630	4495	4495	4495	4495	0
193	20240802	153800	69549630	4495	4495	4495	4495	0
194	20240802	153700	69549630	4495	4495	4495	4495	0
195	20240802	153600	69549630	4495	4495	4495	4495	0
196	20240802	153500	69549630	4495	4495	4495	4495	0
197	20240802	153400	69549630	4495	4495	4495	4495	0
198	20240802	153300	69549630	4495	4495	4495	4495	0
199	20240802	153200	69549630	4495	4495	4495	4495	0
200	20240802	153100	69549630	4495	4495	4495	4495	0
201	20240802	153000	69549630	4495	4495	4495	4495	5092
202	20240802	152900	46661090	4645	4645	4645	4645	0
203	20240802	152800	46661090	4645	4645	4645	4645	0
204	20240802	152700	46661090	4645	4645	4645	4645	0
205	20240802	152600	46661090	4645	4645	4645	4645	0
206	20240802	152500	46661090	4645	4645	4645	4645	0
207	20240802	152400	46661090	4645	4645	4645	4645	0
208	20240802	152300	46661090	4645	4645	4645	4645	0
209	20240802	152200	46661090	4645	4645	4645	4645	0
210	20240802	152100	46661090	4645	4645	4645	4645	0
211	20240802	152000	46661090	4645	4645	4645	4645	0
212	20240802	151900	46661090	4645	4595	4645	4575	1072
213	20240802	151800	41734845	4590	4595	4595	4590	166
214	20240802	151700	40972715	4595	4620	4620	4595	738
215	20240802	151600	37570255	4620	4620	4620	4620	86
216	20240802	151500	37172935	4620	4620	4620	4620	56
217	20240802	151400	36914215	4620	4620	4620	4620	4
218	20240802	151300	36895735	4640	4670	4670	4640	304
219	20240802	151200	35480770	4670	4685	4685	4670	133
220	20240802	151100	34858280	4675	4715	4715	4675	505
221	20240802	151000	32477405	4835	4830	4850	4830	148
222	20240802	150900	31761510	4840	4620	4900	4605	580
223	20240802	150800	29002575	4850	4605	4850	4605	160
224	20240802	150700	28248485	4600	4600	4600	4600	3
225	20240802	150600	28234685	4600	4600	4600	4600	100
226	20240802	150500	27774685	4600	4590	4600	4585	807
227	20240802	150400	24070055	4570	4590	4590	4570	2271
228	20240802	150300	13673390	4590	4545	4595	4545	193
229	20240802	150200	12791840	4545	4470	4545	4470	313
230	20240802	150100	11382060	4480	4480	4480	4480	0
231	20240802	150000	11382060	4480	4480	4480	4480	0
232	20240802	145900	11382060	4480	4480	4480	4480	0
233	20240802	145800	11382060	4480	4480	4480	4480	0
234	20240802	145700	11382060	4480	4480	4480	4480	0
235	20240802	145600	11382060	4480	4480	4480	4480	0
236	20240802	145500	11382060	4480	4435	4480	4435	2
237	20240802	145400	11373145	4440	4440	4440	4440	0
238	20240802	145300	11373145	4440	4440	4440	4440	0
239	20240802	145200	11373145	4440	4455	4455	4440	200
240	20240802	145100	10484465	4495	4495	4495	4495	0
241	20240802	145000	10484465	4495	4450	4495	4450	4
242	20240802	144900	10466535	4500	4500	4500	4500	0
243	20240802	144800	10466535	4500	4500	4500	4500	0
244	20240802	144700	10466535	4500	4500	4500	4500	0
245	20240802	144600	10466535	4500	4480	4500	4480	3
246	20240802	144500	10453070	4495	4495	4495	4495	0
247	20240802	144400	10453070	4495	4495	4495	4495	0
248	20240802	144300	10453070	4495	4495	4495	4495	0
249	20240802	144200	10453070	4495	4495	4495	4495	0
250	20240802	144100	10453070	4495	4495	4495	4495	0
251	20240802	144000	10453070	4495	4495	4495	4495	0
252	20240802	143900	10453070	4495	4455	4495	4455	338
253	20240802	143800	8942425	4435	4435	4435	4435	12
254	20240802	143700	8889205	4470	4470	4470	4470	0
255	20240802	143600	8889205	4470	4470	4470	4470	0
256	20240802	143500	8889205	4470	4470	4470	4470	0
257	20240802	143400	8889205	4470	4470	4470	4470	0
258	20240802	143300	8889205	4470	4470	4470	4470	0
259	20240802	143200	8889205	4470	4470	4470	4470	0
260	20240802	143100	8889205	4470	4470	4470	4470	0
261	20240802	143000	8889205	4470	4470	4470	4470	0
262	20240802	142900	8889205	4470	4470	4470	4470	0
263	20240802	142800	8889205	4470	4470	4470	4470	0
264	20240802	142700	8889205	4470	4470	4470	4470	0
265	20240802	142600	8889205	4470	4470	4470	4470	0
266	20240802	142500	8889205	4470	4470	4470	4470	0
267	20240802	142400	8889205	4470	4470	4470	4470	0
268	20240802	142300	8889205	4470	4470	4470	4470	0
269	20240802	142200	8889205	4470	4470	4470	4470	0
270	20240802	142100	8889205	4470	4470	4470	4470	0
271	20240802	142000	8889205	4470	4470	4470	4470	0
272	20240802	141900	8889205	4470	4470	4470	4470	0
273	20240802	141800	8889205	4470	4470	4470	4470	0
274	20240802	141700	8889205	4470	4470	4470	4470	0
275	20240802	141600	8889205	4470	4470	4470	4470	0
276	20240802	141500	8889205	4470	4465	4470	4465	5
277	20240802	141400	8866860	4465	4465	4465	4465	0
278	20240802	141300	8866860	4465	4465	4465	4465	0
279	20240802	141200	8866860	4465	4435	4465	4435	20
280	20240802	141100	8777680	4430	4430	4430	4430	501
281	20240802	141000	6558250	4435	4435	4435	4435	80
282	20240802	140900	6203450	4470	4470	4470	4470	0
283	20240802	140800	6203450	4470	4470	4470	4470	0
284	20240802	140700	6203450	4470	4470	4470	4470	0
285	20240802	140600	6203450	4470	4470	4470	4470	0
286	20240802	140500	6203450	4470	4470	4470	4470	0
287	20240802	140400	6203450	4470	4465	4470	4465	3
288	20240802	140300	6190050	4475	4475	4475	4475	0
289	20240802	140200	6190050	4475	4475	4475	4475	0
290	20240802	140100	6190050	4475	4475	4475	4475	0
291	20240802	140000	6190050	4475	4475	4475	4475	0
292	20240802	135900	6190050	4475	4475	4475	4475	0
293	20240802	135800	6190050	4475	4475	4475	4475	0
294	20240802	135700	6190050	4475	4475	4475	4475	0
295	20240802	135600	6190050	4475	4475	4475	4475	0
296	20240802	135500	6190050	4475	4475	4475	4475	0
297	20240802	135400	6190050	4475	4470	4475	4470	2
298	20240802	135300	6181105	4435	4445	4445	4435	100
299	20240802	135200	5737155	4490	4490	4490	4490	0
300	20240802	135100	5737155	4490	4490	4490	4490	0
301	20240802	135000	5737155	4490	4490	4490	4490	0
302	20240802	134900	5737155	4490	4490	4490	4490	0
303	20240802	134800	5737155	4490	4490	4490	4490	0
304	20240802	134700	5737155	4490	4490	4490	4490	0
305	20240802	134600	5737155	4490	4490	4490	4490	0
306	20240802	134500	5737155	4490	4490	4490	4490	0
307	20240802	134400	5737155	4490	4490	4490	4490	0
308	20240802	134300	5737155	4490	4475	4490	4475	5
309	20240802	134200	5714745	4445	4450	4450	4445	100
310	20240802	134100	5269955	4475	4475	4475	4475	0
311	20240802	134000	5269955	4475	4475	4475	4475	0
312	20240802	133900	5269955	4475	4475	4475	4475	0
313	20240802	133800	5269955	4475	4475	4475	4475	0
314	20240802	133700	5269955	4475	4475	4475	4475	1
315	20240802	133600	5265480	4450	4450	4450	4450	0
316	20240802	133500	5265480	4450	4450	4450	4450	4
317	20240802	133400	5247680	4450	4450	4450	4450	0
318	20240802	133300	5247680	4450	4450	4450	4450	0
319	20240802	133200	5247680	4450	4450	4450	4450	0
320	20240802	133100	5247680	4450	4450	4450	4450	0
321	20240802	133000	5247680	4450	4450	4450	4450	0
322	20240802	132900	5247680	4450	4450	4450	4450	0
323	20240802	132800	5247680	4450	4450	4450	4450	0
324	20240802	132700	5247680	4450	4450	4450	4450	0
325	20240802	132600	5247680	4450	4450	4450	4450	0
326	20240802	132500	5247680	4450	4450	4450	4450	0
327	20240802	132400	5247680	4450	4450	4450	4450	0
328	20240802	132300	5247680	4450	4450	4450	4450	0
329	20240802	132200	5247680	4450	4450	4450	4450	0
330	20240802	132100	5247680	4450	4450	4450	4450	6
331	20240802	132000	5220980	4495	4495	4495	4495	0
332	20240802	131900	5220980	4495	4495	4495	4495	0
333	20240802	131800	5220980	4495	4495	4495	4495	0
334	20240802	131700	5220980	4495	4495	4495	4495	0
335	20240802	131600	5220980	4495	4495	4495	4495	0
336	20240802	131500	5220980	4495	4495	4495	4495	0
337	20240802	131400	5220980	4495	4495	4495	4495	0
338	20240802	131300	5220980	4495	4495	4495	4495	0
339	20240802	131200	5220980	4495	4495	4495	4495	0
340	20240802	131100	5220980	4495	4495	4495	4495	0
341	20240802	131000	5220980	4495	4495	4495	4495	0
342	20240802	130900	5220980	4495	4495	4495	4495	0
343	20240802	130800	5220980	4495	4495	4495	4495	0
344	20240802	130700	5220980	4495	4495	4495	4495	0
345	20240802	130600	5220980	4495	4495	4495	4495	0
346	20240802	130500	5220980	4495	4495	4495	4495	0
347	20240802	130400	5220980	4495	4495	4495	4495	0
348	20240802	130300	5220980	4495	4495	4495	4495	0
349	20240802	130200	5220980	4495	4495	4495	4495	0
350	20240802	130100	5220980	4495	4495	4495	4495	0
351	20240802	130000	5220980	4495	4495	4495	4495	0
352	20240802	125900	5220980	4495	4495	4495	4495	0
353	20240802	125800	5220980	4495	4495	4495	4495	0
354	20240802	125700	5220980	4495	4490	4495	4490	8
355	20240802	125600	5185025	4500	4500	4500	4500	0
356	20240802	125500	5185025	4500	4500	4500	4500	0
357	20240802	125400	5185025	4500	4490	4500	4490	6
358	20240802	125300	5158055	4450	4450	4450	4450	0
359	20240802	125200	5158055	4450	4450	4450	4450	0
360	20240802	125100	5158055	4450	4450	4450	4450	0
361	20240802	125000	5158055	4450	4450	4450	4450	0
362	20240802	124900	5158055	4450	4450	4450	4450	0
363	20240802	124800	5158055	4450	4450	4450	4450	0
364	20240802	124700	5158055	4450	4450	4450	4450	0
365	20240802	124600	5158055	4450	4450	4450	4450	0
366	20240802	124500	5158055	4450	4465	4465	4450	256
367	20240802	124400	4018795	4450	4450	4450	4450	0
368	20240802	124300	4018795	4450	4450	4450	4450	0
369	20240802	124200	4018795	4450	4450	4450	4450	0
370	20240802	124100	4018795	4450	4450	4450	4450	0
371	20240802	124000	4018795	4450	4450	4450	4450	0
372	20240802	123900	4018795	4450	4450	4450	4450	0
373	20240802	123800	4018795	4450	4450	4450	4450	0
374	20240802	123700	4018795	4450	4450	4450	4450	0
375	20240802	123600	4018795	4450	4450	4450	4450	0
376	20240802	123500	4018795	4450	4450	4450	4450	0
377	20240802	123400	4018795	4450	4450	4450	4450	0
378	20240802	123300	4018795	4450	4450	4450	4450	0
379	20240802	123200	4018795	4450	4450	4450	4450	0
380	20240802	123100	4018795	4450	4450	4450	4450	0
381	20240802	123000	4018795	4450	4450	4450	4450	0
382	20240802	122900	4018795	4450	4450	4450	4450	0
383	20240802	122800	4018795	4450	4450	4450	4450	0
384	20240802	122700	4018795	4450	4450	4450	4450	0
385	20240802	122600	4018795	4450	4450	4450	4450	0
386	20240802	122500	4018795	4450	4450	4450	4450	0
387	20240802	122400	4018795	4450	4450	4450	4450	88
388	20240802	122300	3627195	4450	4450	4450	4450	0
389	20240802	122200	3627195	4450	4450	4450	4450	0
390	20240802	122100	3627195	4450	4450	4450	4450	0
391	20240802	122000	3627195	4450	4450	4450	4450	0
392	20240802	121900	3627195	4450	4450	4450	4450	0
393	20240802	121800	3627195	4450	4450	4450	4450	0
394	20240802	121700	3627195	4450	4450	4450	4450	0
395	20240802	121600	3627195	4450	4450	4450	4450	0
396	20240802	121500	3627195	4450	4450	4450	4450	0
397	20240802	121400	3627195	4450	4450	4450	4450	0
398	20240802	121300	3627195	4450	4450	4450	4450	0
399	20240802	121200	3627195	4450	4450	4450	4450	0
400	20240802	121100	3627195	4450	4450	4450	4450	0
401	20240802	121000	3627195	4450	4450	4450	4450	0
402	20240802	120900	3627195	4450	4450	4450	4450	0
403	20240802	120800	3627195	4450	4450	4450	4450	0
404	20240802	120700	3627195	4450	4450	4450	4450	0
405	20240802	120600	3627195	4450	4450	4450	4450	0
406	20240802	120500	3627195	4450	4450	4450	4450	0
407	20240802	120400	3627195	4450	4450	4450	4450	0
408	20240802	120300	3627195	4450	4450	4450	4450	0
409	20240802	120200	3627195	4450	4450	4450	4450	0
410	20240802	120100	3627195	4450	4450	4450	4450	0
411	20240802	120000	3627195	4450	4450	4450	4450	0
412	20240802	115900	3627195	4450	4450	4450	4450	0
413	20240802	115800	3627195	4450	4450	4450	4450	0
414	20240802	115700	3627195	4450	4450	4450	4450	0
415	20240802	115600	3627195	4450	4450	4450	4450	0
416	20240802	115500	3627195	4450	4450	4450	4450	0
417	20240802	115400	3627195	4450	4450	4450	4450	0
418	20240802	115300	3627195	4450	4450	4450	4450	0
419	20240802	115200	3627195	4450	4450	4450	4450	0
420	20240802	115100	3627195	4450	4450	4450	4450	0
421	20240802	115000	3627195	4450	4450	4450	4450	0
422	20240802	114900	3627195	4450	4450	4450	4450	0
423	20240802	114800	3627195	4450	4450	4450	4450	0
424	20240802	114700	3627195	4450	4450	4450	4450	0
425	20240802	114600	3627195	4450	4450	4450	4450	0
426	20240802	114500	3627195	4450	4450	4450	4450	0
427	20240802	114400	3627195	4450	4450	4450	4450	0
428	20240802	114300	3627195	4450	4450	4450	4450	0
429	20240802	114200	3627195	4450	4450	4450	4450	0
430	20240802	114100	3627195	4450	4450	4450	4450	0
431	20240802	114000	3627195	4450	4450	4450	4450	0
432	20240802	113900	3627195	4450	4450	4450	4450	0
433	20240802	113800	3627195	4450	4450	4450	4450	0
434	20240802	113700	3627195	4450	4450	4450	4450	0
435	20240802	113600	3627195	4450	4450	4450	4450	0
436	20240802	113500	3627195	4450	4450	4450	4450	0
437	20240802	113400	3627195	4450	4450	4450	4450	0
438	20240802	113300	3627195	4450	4450	4450	4450	0
439	20240802	113200	3627195	4450	4450	4450	4450	50
440	20240802	113100	3404695	4450	4450	4450	4450	0
441	20240802	113000	3404695	4450	4465	4465	4450	100
442	20240802	112900	2959225	4490	4490	4490	4490	0
443	20240802	112800	2959225	4490	4490	4490	4490	0
444	20240802	112700	2959225	4490	4490	4490	4490	0
445	20240802	112600	2959225	4490	4490	4490	4490	0
446	20240802	112500	2959225	4490	4490	4490	4490	0
447	20240802	112400	2959225	4490	4490	4490	4490	0
448	20240802	112300	2959225	4490	4490	4490	4490	0
449	20240802	112200	2959225	4490	4490	4490	4490	0
450	20240802	112100	2959225	4490	4490	4490	4490	0
451	20240802	112000	2959225	4490	4490	4490	4490	0
452	20240802	111900	2959225	4490	4490	4490	4490	0
453	20240802	111800	2959225	4490	4490	4490	4490	0
454	20240802	111700	2959225	4490	4490	4490	4490	0
455	20240802	111600	2959225	4490	4490	4490	4490	0
456	20240802	111500	2959225	4490	4490	4490	4490	0
457	20240802	111400	2959225	4490	4490	4490	4490	0
458	20240802	111300	2959225	4490	4485	4490	4485	2
459	20240802	111200	2950250	4490	4490	4490	4490	0
460	20240802	111100	2950250	4490	4490	4490	4490	1
461	20240802	111000	2945760	4485	4485	4485	4485	0
462	20240802	110900	2945760	4485	4485	4485	4485	0
463	20240802	110800	2945760	4485	4485	4485	4485	0
464	20240802	110700	2945760	4485	4485	4485	4485	0
465	20240802	110600	2945760	4485	4485	4485	4485	0
466	20240802	110500	2945760	4485	4485	4485	4485	1
467	20240802	110400	2941275	4490	4490	4490	4490	0
468	20240802	110300	2941275	4490	4490	4490	4490	0
469	20240802	110200	2941275	4490	4490	4490	4490	0
470	20240802	110100	2941275	4490	4490	4490	4490	0
471	20240802	110000	2941275	4490	4490	4490	4490	0
472	20240802	105900	2941275	4490	4490	4490	4490	0
473	20240802	105800	2941275	4490	4490	4490	4490	0
474	20240802	105700	2941275	4490	4490	4490	4490	0
475	20240802	105600	2941275	4490	4490	4490	4490	0
476	20240802	105500	2941275	4490	4490	4490	4490	0
477	20240802	105400	2941275	4490	4490	4490	4490	0
478	20240802	105300	2941275	4490	4490	4490	4490	0
479	20240802	105200	2941275	4490	4490	4490	4490	0
480	20240802	105100	2941275	4490	4490	4490	4490	0
481	20240802	105000	2941275	4490	4490	4490	4490	0
482	20240802	104900	2941275	4490	4490	4490	4490	0
483	20240802	104800	2941275	4490	4490	4490	4490	0
484	20240802	104700	2941275	4490	4490	4490	4490	0
485	20240802	104600	2941275	4490	4490	4490	4490	0
486	20240802	104500	2941275	4490	4490	4490	4490	0
487	20240802	104400	2941275	4490	4490	4490	4490	0
488	20240802	104300	2941275	4490	4490	4490	4490	0
489	20240802	104200	2941275	4490	4490	4490	4490	0
490	20240802	104100	2941275	4490	4490	4490	4490	0
491	20240802	104000	2941275	4490	4490	4490	4490	0
492	20240802	103900	2941275	4490	4490	4490	4490	0
493	20240802	103800	2941275	4490	4490	4490	4490	0
494	20240802	103700	2941275	4490	4490	4490	4490	0
495	20240802	103600	2941275	4490	4490	4490	4490	0
496	20240802	103500	2941275	4490	4490	4490	4490	0
497	20240802	103400	2941275	4490	4490	4490	4490	0
498	20240802	103300	2941275	4490	4490	4490	4490	0
499	20240802	103200	2941275	4490	4490	4490	4490	0
500	20240802	103100	2941275	4490	4490	4490	4490	0
501	20240802	103000	2941275	4490	4490	4490	4490	0
502	20240802	102900	2941275	4490	4490	4490	4490	0
503	20240802	102800	2941275	4490	4490	4490	4490	2
504	20240802	102700	2932295	4490	4490	4490	4490	0
505	20240802	102600	2932295	4490	4490	4490	4490	0
506	20240802	102500	2932295	4490	4490	4490	4490	0
507	20240802	102400	2932295	4490	4490	4490	4490	0
508	20240802	102300	2932295	4490	4490	4490	4490	0
509	20240802	102200	2932295	4490	4490	4490	4490	0
510	20240802	102100	2932295	4490	4490	4490	4490	0
511	20240802	102000	2932295	4490	4490	4490	4490	0
512	20240802	101900	2932295	4490	4490	4490	4490	0
513	20240802	101800	2932295	4490	4490	4490	4490	0
514	20240802	101700	2932295	4490	4490	4490	4490	0
515	20240802	101600	2932295	4490	4490	4490	4490	0
516	20240802	101500	2932295	4490	4490	4490	4490	0
517	20240802	101400	2932295	4490	4490	4490	4490	0
518	20240802	101300	2932295	4490	4490	4490	4490	0
519	20240802	101200	2932295	4490	4490	4490	4490	0
520	20240802	101100	2932295	4490	4490	4490	4490	0
521	20240802	101000	2932295	4490	4490	4490	4490	0
522	20240802	100900	2932295	4490	4490	4490	4490	0
523	20240802	100800	2932295	4490	4490	4490	4490	0
524	20240802	100700	2932295	4490	4490	4490	4490	0
525	20240802	100600	2932295	4490	4490	4490	4490	0
526	20240802	100500	2932295	4490	4490	4490	4490	0
527	20240802	100400	2932295	4490	4490	4490	4490	0
528	20240802	100300	2932295	4490	4490	4490	4490	0
529	20240802	100200	2932295	4490	4490	4490	4490	0
530	20240802	100100	2932295	4490	4490	4490	4490	0
531	20240802	100000	2932295	4490	4490	4490	4490	0
532	20240802	095900	2932295	4490	4490	4490	4490	0
533	20240802	095800	2932295	4490	4490	4490	4490	0
534	20240802	095700	2932295	4490	4485	4490	4485	29
535	20240802	095600	2802150	4450	4450	4450	4450	0
536	20240802	095500	2802150	4450	4450	4450	4450	0
537	20240802	095400	2802150	4450	4450	4450	4450	0
538	20240802	095300	2802150	4450	4450	4450	4450	0
539	20240802	095200	2802150	4450	4450	4450	4450	0
540	20240802	095100	2802150	4450	4450	4450	4450	0
541	20240802	095000	2802150	4450	4450	4450	4450	0
542	20240802	094900	2802150	4450	4450	4450	4450	0
543	20240802	094800	2802150	4450	4450	4450	4450	0
544	20240802	094700	2802150	4450	4450	4450	4450	0
545	20240802	094600	2802150	4450	4470	4470	4450	36
546	20240802	094500	2641505	4470	4470	4470	4470	0
547	20240802	094400	2641505	4470	4470	4470	4470	0
548	20240802	094300	2641505	4470	4470	4470	4470	0
549	20240802	094200	2641505	4470	4470	4470	4470	0
550	20240802	094100	2641505	4470	4470	4470	4470	0
551	20240802	094000	2641505	4470	4470	4470	4470	0
552	20240802	093900	2641505	4470	4470	4470	4470	0
553	20240802	093800	2641505	4470	4470	4470	4470	0
554	20240802	093700	2641505	4470	4470	4470	4470	4
555	20240802	093600	2623625	4470	4475	4475	4470	32
556	20240802	093500	2480580	4470	4470	4470	4470	0
557	20240802	093400	2480580	4470	4470	4470	4470	0
558	20240802	093300	2480580	4470	4470	4470	4470	0
559	20240802	093200	2480580	4470	4470	4470	4470	0
560	20240802	093100	2480580	4470	4470	4470	4470	0
561	20240802	093000	2480580	4470	4470	4470	4470	32
562	20240802	092900	2337540	4460	4460	4460	4460	0
563	20240802	092800	2337540	4460	4460	4460	4460	0
564	20240802	092700	2337540	4460	4460	4460	4460	0
565	20240802	092600	2337540	4460	4460	4460	4460	0
566	20240802	092500	2337540	4460	4460	4460	4460	0
567	20240802	092400	2337540	4460	4460	4460	4460	0
568	20240802	092300	2337540	4460	4485	4485	4460	196
569	20240802	092200	1462250	4490	4510	4510	4490	18
570	20240802	092100	1381180	4510	4510	4510	4510	0
571	20240802	092000	1381180	4510	4510	4510	4510	0
572	20240802	091900	1381180	4510	4510	4510	4510	0
573	20240802	091800	1381180	4510	4510	4510	4510	0
574	20240802	091700	1381180	4510	4510	4510	4510	0
575	20240802	091600	1381180	4510	4510	4510	4510	0
576	20240802	091500	1381180	4510	4510	4510	4510	0
577	20240802	091400	1381180	4510	4520	4520	4510	220
578	20240802	091300	388290	4515	4515	4515	4515	0
579	20240802	091200	388290	4515	4515	4515	4515	0
580	20240802	091100	388290	4515	4515	4515	4515	0
581	20240802	091000	388290	4515	4515	4515	4515	0
582	20240802	090900	388290	4515	4515	4515	4515	0
583	20240802	090800	388290	4515	4515	4515	4515	0
584	20240802	090700	388290	4515	4515	4515	4515	0
585	20240802	090600	388290	4515	4515	4515	4515	0
586	20240802	090500	388290	4515	4515	4515	4515	0
587	20240802	090400	388290	4515	4515	4515	4515	0
588	20240802	090300	388290	4515	4515	4515	4515	0
589	20240802	090200	388290	4515	4515	4515	4515	0
590	20240802	090100	388290	4515	4515	4515	4515	0
591	20240802	090000	388290	4515	4515	4515	4515	86