KissMeData/222980/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	204000	47045090	4075	4075	4075	4075	650
3	20240801	203900	47045090	4075	4075	4075	4075	0
4	20240801	203800	47045090	4075	4075	4075	4075	0
5	20240801	203700	47045090	4075	4075	4075	4075	0
6	20240801	203600	47045090	4075	4075	4075	4075	0
7	20240801	203500	47045090	4075	4075	4075	4075	0
8	20240801	203400	47045090	4075	4075	4075	4075	0
9	20240801	203300	47045090	4075	4075	4075	4075	0
10	20240801	203200	47045090	4075	4075	4075	4075	0
11	20240801	203100	47045090	4075	4075	4075	4075	0
12	20240801	203000	47045090	4075	4075	4075	4075	0
13	20240801	202900	47045090	4075	4075	4075	4075	0
14	20240801	202800	47045090	4075	4075	4075	4075	0
15	20240801	202700	47045090	4075	4075	4075	4075	0
16	20240801	202600	47045090	4075	4075	4075	4075	0
17	20240801	202500	47045090	4075	4075	4075	4075	0
18	20240801	202400	47045090	4075	4075	4075	4075	0
19	20240801	202300	47045090	4075	4075	4075	4075	0
20	20240801	202200	47045090	4075	4075	4075	4075	0
21	20240801	202100	47045090	4075	4075	4075	4075	0
22	20240801	202000	47045090	4075	4075	4075	4075	0
23	20240801	201900	47045090	4075	4075	4075	4075	0
24	20240801	201800	47045090	4075	4075	4075	4075	0
25	20240801	201700	47045090	4075	4075	4075	4075	0
26	20240801	201600	47045090	4075	4075	4075	4075	0
27	20240801	201500	47045090	4075	4075	4075	4075	0
28	20240801	201400	47045090	4075	4075	4075	4075	0
29	20240801	201300	47045090	4075	4075	4075	4075	0
30	20240801	201200	47045090	4075	4075	4075	4075	0
31	20240801	201100	47045090	4075	4075	4075	4075	0
32	20240801	201000	47045090	4075	4075	4075	4075	650
33	20240801	200900	47045090	4075	4075	4075	4075	0
34	20240801	200800	47045090	4075	4075	4075	4075	0
35	20240801	200700	47045090	4075	4075	4075	4075	0
36	20240801	200600	47045090	4075	4075	4075	4075	0
37	20240801	200500	47045090	4075	4075	4075	4075	0
38	20240801	200400	47045090	4075	4075	4075	4075	0
39	20240801	200300	47045090	4075	4075	4075	4075	0
40	20240801	200200	47045090	4075	4075	4075	4075	0
41	20240801	200100	47045090	4075	4075	4075	4075	0
42	20240801	200000	47045090	4075	4075	4075	4075	0
43	20240801	195900	47045090	4075	4075	4075	4075	0
44	20240801	195800	47045090	4075	4075	4075	4075	0
45	20240801	195700	47045090	4075	4075	4075	4075	0
46	20240801	195600	47045090	4075	4075	4075	4075	0
47	20240801	195500	47045090	4075	4075	4075	4075	0
48	20240801	195400	47045090	4075	4075	4075	4075	0
49	20240801	195300	47045090	4075	4075	4075	4075	0
50	20240801	195200	47045090	4075	4075	4075	4075	0
51	20240801	195100	47045090	4075	4075	4075	4075	0
52	20240801	195000	47045090	4075	4075	4075	4075	0
53	20240801	194900	47045090	4075	4075	4075	4075	0
54	20240801	194800	47045090	4075	4075	4075	4075	0
55	20240801	194700	47045090	4075	4075	4075	4075	0
56	20240801	194600	47045090	4075	4075	4075	4075	0
57	20240801	194500	47045090	4075	4075	4075	4075	0
58	20240801	194400	47045090	4075	4075	4075	4075	0
59	20240801	194300	47045090	4075	4075	4075	4075	0
60	20240801	194200	47045090	4075	4075	4075	4075	0
61	20240801	194100	47045090	4075	4075	4075	4075	0
62	20240801	194000	47045090	4075	4075	4075	4075	650
63	20240801	193900	47045090	4075	4075	4075	4075	0
64	20240801	193800	47045090	4075	4075	4075	4075	0
65	20240801	193700	47045090	4075	4075	4075	4075	0
66	20240801	193600	47045090	4075	4075	4075	4075	0
67	20240801	193500	47045090	4075	4075	4075	4075	0
68	20240801	193400	47045090	4075	4075	4075	4075	0
69	20240801	193300	47045090	4075	4075	4075	4075	0
70	20240801	193200	47045090	4075	4075	4075	4075	0
71	20240801	193100	47045090	4075	4075	4075	4075	0
72	20240801	193000	47045090	4075	4075	4075	4075	0
73	20240801	192900	47045090	4075	4075	4075	4075	0
74	20240801	192800	47045090	4075	4075	4075	4075	0
75	20240801	192700	47045090	4075	4075	4075	4075	0
76	20240801	192600	47045090	4075	4075	4075	4075	0
77	20240801	192500	47045090	4075	4075	4075	4075	0
78	20240801	192400	47045090	4075	4075	4075	4075	0
79	20240801	192300	47045090	4075	4075	4075	4075	0
80	20240801	192200	47045090	4075	4075	4075	4075	0
81	20240801	192100	47045090	4075	4075	4075	4075	0
82	20240801	192000	47045090	4075	4075	4075	4075	0
83	20240801	191900	47045090	4075	4075	4075	4075	0
84	20240801	191800	47045090	4075	4075	4075	4075	0
85	20240801	191700	47045090	4075	4075	4075	4075	0
86	20240801	191600	47045090	4075	4075	4075	4075	0
87	20240801	191500	47045090	4075	4075	4075	4075	0
88	20240801	191400	47045090	4075	4075	4075	4075	0
89	20240801	191300	47045090	4075	4075	4075	4075	0
90	20240801	191200	47045090	4075	4075	4075	4075	0
91	20240801	191100	47045090	4075	4075	4075	4075	0
92	20240801	191000	47045090	4075	4075	4075	4075	650
93	20240801	190900	47045090	4075	4075	4075	4075	0
94	20240801	190800	47045090	4075	4075	4075	4075	0
95	20240801	190700	47045090	4075	4075	4075	4075	0
96	20240801	190600	47045090	4075	4075	4075	4075	0
97	20240801	190500	47045090	4075	4075	4075	4075	0
98	20240801	190400	47045090	4075	4075	4075	4075	0
99	20240801	190300	47045090	4075	4075	4075	4075	0
100	20240801	190200	47045090	4075	4075	4075	4075	0
101	20240801	190100	47045090	4075	4075	4075	4075	0
102	20240801	190000	47045090	4075	4075	4075	4075	0
103	20240801	185900	47045090	4075	4075	4075	4075	0
104	20240801	185800	47045090	4075	4075	4075	4075	0
105	20240801	185700	47045090	4075	4075	4075	4075	0
106	20240801	185600	47045090	4075	4075	4075	4075	0
107	20240801	185500	47045090	4075	4075	4075	4075	0
108	20240801	185400	47045090	4075	4075	4075	4075	0
109	20240801	185300	47045090	4075	4075	4075	4075	0
110	20240801	185200	47045090	4075	4075	4075	4075	0
111	20240801	185100	47045090	4075	4075	4075	4075	0
112	20240801	185000	47045090	4075	4075	4075	4075	0
113	20240801	184900	47045090	4075	4075	4075	4075	0
114	20240801	184800	47045090	4075	4075	4075	4075	0
115	20240801	184700	47045090	4075	4075	4075	4075	0
116	20240801	184600	47045090	4075	4075	4075	4075	0
117	20240801	184500	47045090	4075	4075	4075	4075	0
118	20240801	184400	47045090	4075	4075	4075	4075	0
119	20240801	184300	47045090	4075	4075	4075	4075	0
120	20240801	184200	47045090	4075	4075	4075	4075	0
121	20240801	184100	47045090	4075	4075	4075	4075	0
122	20240801	184000	47045090	4075	4075	4075	4075	650
123	20240801	183900	47045090	4075	4075	4075	4075	0
124	20240801	183800	47045090	4075	4075	4075	4075	0
125	20240801	183700	47045090	4075	4075	4075	4075	0
126	20240801	183600	47045090	4075	4075	4075	4075	0
127	20240801	183500	47045090	4075	4075	4075	4075	0
128	20240801	183400	47045090	4075	4075	4075	4075	0
129	20240801	183300	47045090	4075	4075	4075	4075	0
130	20240801	183200	47045090	4075	4075	4075	4075	0
131	20240801	183100	47045090	4075	4075	4075	4075	0
132	20240801	183000	47045090	4075	4075	4075	4075	0
133	20240801	182900	47045090	4075	4075	4075	4075	0
134	20240801	182800	47045090	4075	4075	4075	4075	0
135	20240801	182700	47045090	4075	4075	4075	4075	0
136	20240801	182600	47045090	4075	4075	4075	4075	0
137	20240801	182500	47045090	4075	4075	4075	4075	0
138	20240801	182400	47045090	4075	4075	4075	4075	0
139	20240801	182300	47045090	4075	4075	4075	4075	0
140	20240801	182200	47045090	4075	4075	4075	4075	0
141	20240801	182100	47045090	4075	4075	4075	4075	0
142	20240801	182000	47045090	4075	4075	4075	4075	0
143	20240801	181900	47045090	4075	4075	4075	4075	0
144	20240801	181800	47045090	4075	4075	4075	4075	0
145	20240801	181700	47045090	4075	4075	4075	4075	0
146	20240801	181600	47045090	4075	4075	4075	4075	0
147	20240801	181500	47045090	4075	4075	4075	4075	0
148	20240801	181400	47045090	4075	4075	4075	4075	0
149	20240801	181300	47045090	4075	4075	4075	4075	0
150	20240801	181200	47045090	4075	4075	4075	4075	0
151	20240801	181100	47045090	4075	4075	4075	4075	0
152	20240801	181000	47045090	4075	4075	4075	4075	650
153	20240801	180900	47045090	4075	4075	4075	4075	0
154	20240801	180800	47045090	4075	4075	4075	4075	0
155	20240801	180700	47045090	4075	4075	4075	4075	0
156	20240801	180600	47045090	4075	4075	4075	4075	0
157	20240801	180500	47045090	4075	4075	4075	4075	0
158	20240801	180400	47045090	4075	4075	4075	4075	0
159	20240801	180300	47045090	4075	4075	4075	4075	0
160	20240801	180200	47045090	4075	4075	4075	4075	0
161	20240801	180100	47045090	4075	4075	4075	4075	0
162	20240801	180000	47045090	4075	4075	4075	4075	0
163	20240801	175900	47045090	4075	4075	4075	4075	0
164	20240801	175800	47045090	4075	4075	4075	4075	0
165	20240801	175700	47045090	4075	4075	4075	4075	0
166	20240801	175600	47045090	4075	4075	4075	4075	0
167	20240801	175500	47045090	4075	4075	4075	4075	0
168	20240801	175400	47045090	4075	4075	4075	4075	0
169	20240801	175300	47045090	4075	4075	4075	4075	0
170	20240801	175200	47045090	4075	4075	4075	4075	0
171	20240801	175100	47045090	4075	4075	4075	4075	0
172	20240801	175000	47045090	4075	4075	4075	4075	0
173	20240801	174900	47045090	4075	4075	4075	4075	0
174	20240801	174800	47045090	4075	4075	4075	4075	0
175	20240801	174700	47045090	4075	4075	4075	4075	0
176	20240801	174600	47045090	4075	4075	4075	4075	0
177	20240801	174500	47045090	4075	4075	4075	4075	0
178	20240801	174400	47045090	4075	4075	4075	4075	0
179	20240801	174300	47045090	4075	4075	4075	4075	0
180	20240801	174200	47045090	4075	4075	4075	4075	0
181	20240801	174100	47045090	4075	4075	4075	4075	0
182	20240801	174000	47045090	4075	4075	4075	4075	650
183	20240801	173900	47045090	4075	4075	4075	4075	0
184	20240801	173800	47045090	4075	4075	4075	4075	0
185	20240801	173700	47045090	4075	4075	4075	4075	0
186	20240801	173600	47045090	4075	4075	4075	4075	0
187	20240801	173500	47045090	4075	4075	4075	4075	0
188	20240801	173400	47045090	4075	4075	4075	4075	0
189	20240801	173300	47045090	4075	4075	4075	4075	0
190	20240801	173200	47045090	4075	4075	4075	4075	0
191	20240801	173100	47045090	4075	4075	4075	4075	0
192	20240801	173000	47045090	4075	4075	4075	4075	0
193	20240801	172900	47045090	4075	4075	4075	4075	0
194	20240801	172800	47045090	4075	4075	4075	4075	0
195	20240801	172700	47045090	4075	4075	4075	4075	0
196	20240801	172600	47045090	4075	4075	4075	4075	0
197	20240801	172500	47045090	4075	4075	4075	4075	0
198	20240801	172400	47045090	4075	4075	4075	4075	0
199	20240801	172300	47045090	4075	4075	4075	4075	0
200	20240801	172200	47045090	4075	4075	4075	4075	0
201	20240801	172100	47045090	4075	4075	4075	4075	0
202	20240801	172000	47045090	4075	4075	4075	4075	0
203	20240801	171900	47045090	4075	4075	4075	4075	0
204	20240801	171800	47045090	4075	4075	4075	4075	0
205	20240801	171700	47045090	4075	4075	4075	4075	0
206	20240801	171600	47045090	4075	4075	4075	4075	0
207	20240801	171500	47045090	4075	4075	4075	4075	0
208	20240801	171400	47045090	4075	4075	4075	4075	0
209	20240801	171300	47045090	4075	4075	4075	4075	0
210	20240801	171200	47045090	4075	4075	4075	4075	0
211	20240801	171100	47045090	4075	4075	4075	4075	0
212	20240801	171000	47045090	4075	4075	4075	4075	650
213	20240801	170900	47045090	4075	4075	4075	4075	0
214	20240801	170800	47045090	4075	4075	4075	4075	0
215	20240801	170700	47045090	4075	4075	4075	4075	0
216	20240801	170600	47045090	4075	4075	4075	4075	0
217	20240801	170500	47045090	4075	4075	4075	4075	0
218	20240801	170400	47045090	4075	4075	4075	4075	0
219	20240801	170300	47045090	4075	4075	4075	4075	0
220	20240801	170200	47045090	4075	4075	4075	4075	0
221	20240801	170100	47045090	4075	4075	4075	4075	0
222	20240801	170000	47045090	4075	4075	4075	4075	0
223	20240801	165900	47045090	4075	4075	4075	4075	0
224	20240801	165800	47045090	4075	4075	4075	4075	0
225	20240801	165700	47045090	4075	4075	4075	4075	0
226	20240801	165600	47045090	4075	4075	4075	4075	0
227	20240801	165500	47045090	4075	4075	4075	4075	0
228	20240801	165400	47045090	4075	4075	4075	4075	0
229	20240801	165300	47045090	4075	4075	4075	4075	0
230	20240801	165200	47045090	4075	4075	4075	4075	0
231	20240801	165100	47045090	4075	4075	4075	4075	0
232	20240801	165000	47045090	4075	4075	4075	4075	0
233	20240801	164900	47045090	4075	4075	4075	4075	0
234	20240801	164800	47045090	4075	4075	4075	4075	0
235	20240801	164700	47045090	4075	4075	4075	4075	0
236	20240801	164600	47045090	4075	4075	4075	4075	0
237	20240801	164500	47045090	4075	4075	4075	4075	0
238	20240801	164400	47045090	4075	4075	4075	4075	0
239	20240801	164300	47045090	4075	4075	4075	4075	0
240	20240801	164200	47045090	4075	4075	4075	4075	0
241	20240801	164100	47045090	4075	4075	4075	4075	0
242	20240801	164000	47045090	4075	4075	4075	4075	650
243	20240801	163900	47045090	4075	4075	4075	4075	0
244	20240801	163800	47045090	4075	4075	4075	4075	0
245	20240801	163700	47045090	4075	4075	4075	4075	0
246	20240801	163600	47045090	4075	4075	4075	4075	0
247	20240801	163500	47045090	4075	4075	4075	4075	0
248	20240801	163400	47045090	4075	4075	4075	4075	0
249	20240801	163300	47045090	4075	4075	4075	4075	0
250	20240801	163200	47045090	4075	4075	4075	4075	0
251	20240801	163100	47045090	4075	4075	4075	4075	0
252	20240801	163000	47045090	4075	4075	4075	4075	0
253	20240801	162900	47045090	4075	4075	4075	4075	0
254	20240801	162800	47045090	4075	4075	4075	4075	0
255	20240801	162700	47045090	4075	4075	4075	4075	0
256	20240801	162600	47045090	4075	4075	4075	4075	0
257	20240801	162500	47045090	4075	4075	4075	4075	0
258	20240801	162400	47045090	4075	4075	4075	4075	0
259	20240801	162300	47045090	4075	4075	4075	4075	0
260	20240801	162200	47045090	4075	4075	4075	4075	0
261	20240801	162100	47045090	4075	4075	4075	4075	0
262	20240801	162000	47045090	4075	4075	4075	4075	0
263	20240801	161900	47045090	4075	4075	4075	4075	0
264	20240801	161800	47045090	4075	4075	4075	4075	0
265	20240801	161700	47045090	4075	4075	4075	4075	0
266	20240801	161600	47045090	4075	4075	4075	4075	0
267	20240801	161500	47045090	4075	4075	4075	4075	0
268	20240801	161400	47045090	4075	4075	4075	4075	0
269	20240801	161300	47045090	4075	4075	4075	4075	0
270	20240801	161200	47045090	4075	4075	4075	4075	0
271	20240801	161100	47045090	4075	4075	4075	4075	0
272	20240801	161000	47045090	4075	4075	4075	4075	650
273	20240801	160900	47045090	4075	4075	4075	4075	0
274	20240801	160800	47045090	4075	4075	4075	4075	0
275	20240801	160700	47045090	4075	4075	4075	4075	0
276	20240801	160600	47045090	4075	4075	4075	4075	0
277	20240801	160500	47045090	4075	4075	4075	4075	0
278	20240801	160400	47045090	4075	4075	4075	4075	0
279	20240801	160300	47045090	4075	4075	4075	4075	0
280	20240801	160200	47045090	4075	4075	4075	4075	0
281	20240801	160100	47045090	4075	4075	4075	4075	0
282	20240801	160000	47045090	4075	4075	4075	4075	0
283	20240801	155900	47045090	4075	4075	4075	4075	0
284	20240801	155800	47045090	4075	4075	4075	4075	0
285	20240801	155700	47045090	4075	4075	4075	4075	0
286	20240801	155600	47045090	4075	4075	4075	4075	0
287	20240801	155500	47045090	4075	4075	4075	4075	0
288	20240801	155400	47045090	4075	4075	4075	4075	0
289	20240801	155300	47045090	4075	4075	4075	4075	0
290	20240801	155200	47045090	4075	4075	4075	4075	0
291	20240801	155100	47045090	4075	4075	4075	4075	0
292	20240801	155000	47045090	4075	4075	4075	4075	0
293	20240801	154900	47045090	4075	4075	4075	4075	0
294	20240801	154800	47045090	4075	4075	4075	4075	0
295	20240801	154700	47045090	4075	4075	4075	4075	0
296	20240801	154600	47045090	4075	4075	4075	4075	0
297	20240801	154500	47045090	4075	4075	4075	4075	0
298	20240801	154400	47045090	4075	4075	4075	4075	0
299	20240801	154300	47045090	4075	4075	4075	4075	0
300	20240801	154200	47045090	4075	4075	4075	4075	0
301	20240801	154100	47045090	4075	4075	4075	4075	0
302	20240801	154000	47045090	4075	4075	4075	4075	650
303	20240801	153900	47045090	4075	4075	4075	4075	0
304	20240801	153800	47045090	4075	4075	4075	4075	0
305	20240801	153700	47045090	4075	4075	4075	4075	0
306	20240801	153600	47045090	4075	4075	4075	4075	0
307	20240801	153500	47045090	4075	4075	4075	4075	0
308	20240801	153400	47045090	4075	4075	4075	4075	0
309	20240801	153300	47045090	4075	4075	4075	4075	0
310	20240801	153200	47045090	4075	4075	4075	4075	0
311	20240801	153100	47045090	4075	4075	4075	4075	0
312	20240801	153000	47045090	4075	4075	4075	4075	650
313	20240801	152900	44396340	4075	4075	4075	4075	0
314	20240801	152800	44396340	4075	4075	4075	4075	0
315	20240801	152700	44396340	4075	4075	4075	4075	0
316	20240801	152600	44396340	4075	4075	4075	4075	0
317	20240801	152500	44396340	4075	4075	4075	4075	0
318	20240801	152400	44396340	4075	4075	4075	4075	0
319	20240801	152300	44396340	4075	4075	4075	4075	0
320	20240801	152200	44396340	4075	4075	4075	4075	0
321	20240801	152100	44396340	4075	4075	4075	4075	0
322	20240801	152000	44396340	4075	4075	4075	4075	0
323	20240801	151900	44396340	4075	4075	4075	4075	0
324	20240801	151800	44396340	4075	4075	4075	4075	0
325	20240801	151700	44396340	4075	4075	4075	4075	0
326	20240801	151600	44396340	4075	4075	4075	4075	2
327	20240801	151500	44388190	4075	4075	4075	4075	0
328	20240801	151400	44388190	4075	4070	4075	4070	150
329	20240801	151300	43776965	4075	4075	4075	4075	0
330	20240801	151200	43776965	4075	4075	4075	4075	0
331	20240801	151100	43776965	4075	4075	4075	4075	0
332	20240801	151000	43776965	4075	4075	4075	4075	0
333	20240801	150900	43776965	4075	4075	4075	4075	0
334	20240801	150800	43776965	4075	4075	4075	4075	0
335	20240801	150700	43776965	4075	4075	4075	4075	0
336	20240801	150600	43776965	4075	4075	4075	4075	0
337	20240801	150500	43776965	4075	4075	4075	4075	0
338	20240801	150400	43776965	4075	4075	4075	4075	2
339	20240801	150300	43768815	4075	4075	4075	4075	0
340	20240801	150200	43768815	4075	4075	4075	4075	50
341	20240801	150100	43565065	4050	4050	4050	4050	0
342	20240801	150000	43565065	4050	4050	4050	4050	0
343	20240801	145900	43565065	4050	4050	4050	4050	0
344	20240801	145800	43565065	4050	4050	4050	4050	0
345	20240801	145700	43565065	4050	4050	4050	4050	0
346	20240801	145600	43565065	4050	4050	4050	4050	0
347	20240801	145500	43565065	4050	4050	4050	4050	0
348	20240801	145400	43565065	4050	4050	4050	4050	0
349	20240801	145300	43565065	4050	4070	4070	4050	1000
350	20240801	145200	39502885	4070	4070	4070	4070	0
351	20240801	145100	39502885	4070	4070	4070	4070	0
352	20240801	145000	39502885	4070	4070	4070	4070	0
353	20240801	144900	39502885	4070	4070	4070	4070	0
354	20240801	144800	39502885	4070	4070	4070	4070	0
355	20240801	144700	39502885	4070	4070	4070	4070	0
356	20240801	144600	39502885	4070	4070	4070	4070	0
357	20240801	144500	39502885	4070	4070	4070	4070	0
358	20240801	144400	39502885	4070	4070	4070	4070	0
359	20240801	144300	39502885	4070	4070	4070	4070	8
360	20240801	144200	39470325	4070	4070	4070	4070	0
361	20240801	144100	39470325	4070	4070	4070	4070	0
362	20240801	144000	39470325	4070	4070	4070	4070	0
363	20240801	143900	39470325	4070	4070	4070	4070	0
364	20240801	143800	39470325	4070	4070	4070	4070	19
365	20240801	143700	39392995	4075	4075	4075	4075	0
366	20240801	143600	39392995	4075	4075	4075	4075	0
367	20240801	143500	39392995	4075	4075	4075	4075	0
368	20240801	143400	39392995	4075	4075	4075	4075	0
369	20240801	143300	39392995	4075	4075	4075	4075	0
370	20240801	143200	39392995	4075	4075	4075	4075	0
371	20240801	143100	39392995	4075	4075	4075	4075	0
372	20240801	143000	39392995	4075	4075	4075	4075	0
373	20240801	142900	39392995	4075	4075	4075	4075	0
374	20240801	142800	39392995	4075	4075	4075	4075	0
375	20240801	142700	39392995	4075	4075	4075	4075	0
376	20240801	142600	39392995	4075	4075	4075	4075	0
377	20240801	142500	39392995	4075	4075	4075	4075	0
378	20240801	142400	39392995	4075	4075	4075	4075	0
379	20240801	142300	39392995	4075	4075	4075	4075	0
380	20240801	142200	39392995	4075	4075	4075	4075	0
381	20240801	142100	39392995	4075	4075	4075	4075	0
382	20240801	142000	39392995	4075	4075	4075	4075	0
383	20240801	141900	39392995	4075	4075	4075	4075	0
384	20240801	141800	39392995	4075	4075	4075	4075	0
385	20240801	141700	39392995	4075	4075	4075	4075	0
386	20240801	141600	39392995	4075	4075	4075	4075	0
387	20240801	141500	39392995	4075	4075	4075	4075	0
388	20240801	141400	39392995	4075	4075	4075	4075	0
389	20240801	141300	39392995	4075	4075	4075	4075	12
390	20240801	141200	39344095	4060	4060	4060	4060	0
391	20240801	141100	39344095	4060	4060	4060	4060	0
392	20240801	141000	39344095	4060	4060	4060	4060	0
393	20240801	140900	39344095	4060	4060	4060	4060	0
394	20240801	140800	39344095	4060	4060	4060	4060	0
395	20240801	140700	39344095	4060	4060	4060	4060	0
396	20240801	140600	39344095	4060	4060	4060	4060	0
397	20240801	140500	39344095	4060	4060	4060	4060	2
398	20240801	140400	39335975	4070	4070	4070	4070	17
399	20240801	140300	39266785	4070	4070	4070	4070	0
400	20240801	140200	39266785	4070	4070	4070	4070	0
401	20240801	140100	39266785	4070	4070	4070	4070	0
402	20240801	140000	39266785	4070	4070	4070	4070	0
403	20240801	135900	39266785	4070	4070	4070	4070	0
404	20240801	135800	39266785	4070	4070	4070	4070	0
405	20240801	135700	39266785	4070	4070	4070	4070	0
406	20240801	135600	39266785	4070	4070	4070	4070	101
407	20240801	135500	38855715	4080	4080	4080	4080	0
408	20240801	135400	38855715	4080	4080	4080	4080	10
409	20240801	135300	38814915	4080	4080	4080	4080	100
410	20240801	135200	38406915	4080	4080	4080	4080	244
411	20240801	135100	37411395	4080	4080	4080	4080	100
412	20240801	135000	37003395	4080	4080	4080	4080	158
413	20240801	134900	36358755	4080	4080	4080	4080	0
414	20240801	134800	36358755	4080	4080	4080	4080	10
415	20240801	134700	36317955	4080	4080	4080	4080	0
416	20240801	134600	36317955	4080	4080	4080	4080	0
417	20240801	134500	36317955	4080	4080	4080	4080	0
418	20240801	134400	36317955	4080	4080	4080	4080	42
419	20240801	134300	36146595	4080	4080	4080	4080	0
420	20240801	134200	36146595	4080	4080	4080	4080	0
421	20240801	134100	36146595	4080	4080	4080	4080	0
422	20240801	134000	36146595	4080	4080	4080	4080	995
423	20240801	133900	32086995	4080	4080	4080	4080	0
424	20240801	133800	32086995	4080	4080	4080	4080	0
425	20240801	133700	32086995	4080	4080	4080	4080	0
426	20240801	133600	32086995	4080	4080	4080	4080	0
427	20240801	133500	32086995	4080	4080	4080	4080	0
428	20240801	133400	32086995	4080	4080	4080	4080	0
429	20240801	133300	32086995	4080	4080	4080	4080	0
430	20240801	133200	32086995	4080	4080	4080	4080	0
431	20240801	133100	32086995	4080	4080	4080	4080	0
432	20240801	133000	32086995	4080	4080	4080	4080	0
433	20240801	132900	32086995	4080	4080	4080	4080	0
434	20240801	132800	32086995	4080	4080	4080	4080	0
435	20240801	132700	32086995	4080	4080	4080	4080	0
436	20240801	132600	32086995	4080	4080	4080	4080	0
437	20240801	132500	32086995	4080	4080	4080	4080	0
438	20240801	132400	32086995	4080	4080	4080	4080	0
439	20240801	132300	32086995	4080	4080	4080	4080	0
440	20240801	132200	32086995	4080	4080	4080	4080	0
441	20240801	132100	32086995	4080	4080	4080	4080	0
442	20240801	132000	32086995	4080	4080	4080	4080	0
443	20240801	131900	32086995	4080	4080	4080	4080	1
444	20240801	131800	32082915	4085	4085	4085	4085	0
445	20240801	131700	32082915	4085	4085	4085	4085	0
446	20240801	131600	32082915	4085	4085	4085	4085	0
447	20240801	131500	32082915	4085	4085	4085	4085	0
448	20240801	131400	32082915	4085	4085	4085	4085	9
449	20240801	131300	32046150	4085	4085	4085	4085	0
450	20240801	131200	32046150	4085	4085	4085	4085	0
451	20240801	131100	32046150	4085	4085	4085	4085	20
452	20240801	131000	31964450	4085	4085	4085	4085	0
453	20240801	130900	31964450	4085	4085	4085	4085	1
454	20240801	130800	31960365	4085	4085	4085	4085	0
455	20240801	130700	31960365	4085	4085	4085	4085	1
456	20240801	130600	31956280	4060	4060	4060	4060	0
457	20240801	130500	31956280	4060	4060	4060	4060	0
458	20240801	130400	31956280	4060	4060	4060	4060	38
459	20240801	130300	31802000	4060	4060	4060	4060	0
460	20240801	130200	31802000	4060	4060	4060	4060	0
461	20240801	130100	31802000	4060	4060	4060	4060	0
462	20240801	130000	31802000	4060	4060	4060	4060	0
463	20240801	125900	31802000	4060	4060	4060	4060	0
464	20240801	125800	31802000	4060	4060	4060	4060	160
465	20240801	125700	31152400	4070	4070	4070	4070	0
466	20240801	125600	31152400	4070	4070	4070	4070	20
467	20240801	125500	31071000	4085	4085	4085	4085	0
468	20240801	125400	31071000	4085	4085	4085	4085	0
469	20240801	125300	31071000	4085	4085	4085	4085	0
470	20240801	125200	31071000	4085	4085	4085	4085	0
471	20240801	125100	31071000	4085	4085	4085	4085	0
472	20240801	125000	31071000	4085	4085	4085	4085	0
473	20240801	124900	31071000	4085	4085	4085	4085	0
474	20240801	124800	31071000	4085	4085	4085	4085	0
475	20240801	124700	31071000	4085	4085	4085	4085	0
476	20240801	124600	31071000	4085	4085	4085	4085	0
477	20240801	124500	31071000	4085	4085	4085	4085	0
478	20240801	124400	31071000	4085	4085	4085	4085	0
479	20240801	124300	31071000	4085	4085	4085	4085	0
480	20240801	124200	31071000	4085	4085	4085	4085	0
481	20240801	124100	31071000	4085	4085	4085	4085	0
482	20240801	124000	31071000	4085	4085	4085	4085	10
483	20240801	123900	31030150	4060	4060	4060	4060	0
484	20240801	123800	31030150	4060	4060	4060	4060	6
485	20240801	123700	31005790	4085	4085	4085	4085	0
486	20240801	123600	31005790	4085	4085	4085	4085	0
487	20240801	123500	31005790	4085	4085	4085	4085	0
488	20240801	123400	31005790	4085	4085	4085	4085	0
489	20240801	123300	31005790	4085	4085	4085	4085	45
490	20240801	123200	30821965	4085	4085	4085	4085	0
491	20240801	123100	30821965	4085	4085	4085	4085	0
492	20240801	123000	30821965	4085	4085	4085	4085	0
493	20240801	122900	30821965	4085	4085	4085	4085	0
494	20240801	122800	30821965	4085	4085	4085	4085	0
495	20240801	122700	30821965	4085	4085	4085	4085	0
496	20240801	122600	30821965	4085	4085	4085	4085	0
497	20240801	122500	30821965	4085	4085	4085	4085	0
498	20240801	122400	30821965	4085	4085	4085	4085	0
499	20240801	122300	30821965	4085	4085	4085	4085	0
500	20240801	122200	30821965	4085	4085	4085	4085	0
501	20240801	122100	30821965	4085	4085	4085	4085	0
502	20240801	122000	30821965	4085	4085	4085	4085	0
503	20240801	121900	30821965	4085	4085	4085	4085	0
504	20240801	121800	30821965	4085	4085	4085	4085	0
505	20240801	121700	30821965	4085	4085	4085	4085	0
506	20240801	121600	30821965	4085	4085	4085	4085	0
507	20240801	121500	30821965	4085	4085	4085	4085	0
508	20240801	121400	30821965	4085	4085	4085	4085	0
509	20240801	121300	30821965	4085	4085	4085	4085	0
510	20240801	121200	30821965	4085	4085	4085	4085	0
511	20240801	121100	30821965	4085	4085	4085	4085	1
512	20240801	121000	30817880	4085	4085	4085	4085	5
513	20240801	120900	30797455	4085	4085	4085	4085	4
514	20240801	120800	30781115	4085	4085	4085	4085	0
515	20240801	120700	30781115	4085	4085	4085	4085	0
516	20240801	120600	30781115	4085	4085	4085	4085	0
517	20240801	120500	30781115	4085	4085	4085	4085	0
518	20240801	120400	30781115	4085	4085	4085	4085	0
519	20240801	120300	30781115	4085	4085	4085	4085	0
520	20240801	120200	30781115	4085	4085	4085	4085	0
521	20240801	120100	30781115	4085	4085	4085	4085	1
522	20240801	120000	30777030	4080	4080	4080	4080	0
523	20240801	115900	30777030	4080	4080	4080	4080	669
524	20240801	115800	28047510	4080	4055	4080	4055	109
525	20240801	115700	27603780	4060	4060	4060	4060	0
526	20240801	115600	27603780	4060	4065	4065	4060	23
527	20240801	115500	27510395	4060	4060	4060	4060	1
528	20240801	115400	27506335	4060	4060	4060	4060	1000
529	20240801	115300	23446335	4065	4065	4065	4065	2
530	20240801	115200	23438205	4070	4070	4070	4070	0
531	20240801	115100	23438205	4070	4070	4070	4070	0
532	20240801	115000	23438205	4070	4070	4070	4070	0
533	20240801	114900	23438205	4070	4070	4070	4070	0
534	20240801	114800	23438205	4070	4070	4070	4070	0
535	20240801	114700	23438205	4070	4070	4070	4070	0
536	20240801	114600	23438205	4070	4070	4070	4070	0
537	20240801	114500	23438205	4070	4070	4070	4070	300
538	20240801	114400	22217205	4070	4070	4070	4070	1
539	20240801	114300	22213135	4070	4070	4070	4070	0
540	20240801	114200	22213135	4070	4070	4070	4070	0
541	20240801	114100	22213135	4070	4070	4070	4070	0
542	20240801	114000	22213135	4070	4070	4070	4070	0
543	20240801	113900	22213135	4070	4070	4070	4070	0
544	20240801	113800	22213135	4070	4070	4070	4070	20
545	20240801	113700	22131735	4070	4070	4070	4070	20
546	20240801	113600	22050335	4070	4070	4070	4070	30
547	20240801	113500	21928235	4070	4070	4070	4070	0
548	20240801	113400	21928235	4070	4070	4070	4070	0
549	20240801	113300	21928235	4070	4070	4070	4070	11
550	20240801	113200	21883465	4065	4065	4065	4065	1
551	20240801	113100	21879400	4065	4065	4065	4065	0
552	20240801	113000	21879400	4065	4065	4065	4065	0
553	20240801	112900	21879400	4065	4065	4065	4065	0
554	20240801	112800	21879400	4065	4065	4065	4065	2181
555	20240801	112700	13013635	4065	4065	4065	4065	0
556	20240801	112600	13013635	4065	4065	4065	4065	0
557	20240801	112500	13013635	4065	4065	4065	4065	0
558	20240801	112400	13013635	4065	4065	4065	4065	0
559	20240801	112300	13013635	4065	4065	4065	4065	0
560	20240801	112200	13013635	4065	4065	4065	4065	0
561	20240801	112100	13013635	4065	4065	4065	4065	0
562	20240801	112000	13013635	4065	4065	4065	4065	0
563	20240801	111900	13013635	4065	4065	4065	4065	0
564	20240801	111800	13013635	4065	4065	4065	4065	0
565	20240801	111700	13013635	4065	4065	4065	4065	0
566	20240801	111600	13013635	4065	4065	4065	4065	1
567	20240801	111500	13009570	4065	4065	4065	4065	0
568	20240801	111400	13009570	4065	4065	4065	4065	0
569	20240801	111300	13009570	4065	4065	4065	4065	0
570	20240801	111200	13009570	4065	4065	4065	4065	0
571	20240801	111100	13009570	4065	4065	4065	4065	0
572	20240801	111000	13009570	4065	4065	4065	4065	240
573	20240801	110900	12033970	4050	4050	4050	4050	0
574	20240801	110800	12033970	4050	4050	4050	4050	0
575	20240801	110700	12033970	4050	4050	4050	4050	18
576	20240801	110600	11961070	4050	4050	4050	4050	0
577	20240801	110500	11961070	4050	4050	4050	4050	0
578	20240801	110400	11961070	4050	4050	4050	4050	0
579	20240801	110300	11961070	4050	4050	4050	4050	0
580	20240801	110200	11961070	4050	4050	4050	4050	0
581	20240801	110100	11961070	4050	4050	4050	4050	0
582	20240801	110000	11961070	4050	4050	4050	4050	0
583	20240801	105900	11961070	4050	4050	4050	4050	0
584	20240801	105800	11961070	4050	4050	4050	4050	0
585	20240801	105700	11961070	4050	4050	4050	4050	7
586	20240801	105600	11932720	4050	4050	4050	4050	0
587	20240801	105500	11932720	4050	4050	4050	4050	14
588	20240801	105400	11876020	4065	4065	4065	4065	0
589	20240801	105300	11876020	4065	4065	4065	4065	0
590	20240801	105200	11876020	4065	4065	4065	4065	0
591	20240801	105100	11876020	4065	4065	4065	4065	0
592	20240801	105000	11876020	4065	4065	4065	4065	0
593	20240801	104900	11876020	4065	4065	4065	4065	0
594	20240801	104800	11876020	4065	4065	4065	4065	0
595	20240801	104700	11876020	4065	4065	4065	4065	1
596	20240801	104600	11871955	4045	4045	4045	4045	0
597	20240801	104500	11871955	4045	4045	4045	4045	0
598	20240801	104400	11871955	4045	4045	4045	4045	0
599	20240801	104300	11871955	4045	4045	4045	4045	0
600	20240801	104200	11871955	4045	4050	4050	4045	133
601	20240801	104100	11333845	4065	4065	4065	4065	0
602	20240801	104000	11333845	4065	4065	4065	4065	0
603	20240801	103900	11333845	4065	4065	4065	4065	0
604	20240801	103800	11333845	4065	4065	4065	4065	0
605	20240801	103700	11333845	4065	4065	4065	4065	0
606	20240801	103600	11333845	4065	4065	4065	4065	0
607	20240801	103500	11333845	4065	4065	4065	4065	0
608	20240801	103400	11333845	4065	4065	4065	4065	0
609	20240801	103300	11333845	4065	4065	4065	4065	0
610	20240801	103200	11333845	4065	4065	4065	4065	0
611	20240801	103100	11333845	4065	4065	4065	4065	0
612	20240801	103000	11333845	4065	4065	4065	4065	0
613	20240801	102900	11333845	4065	4065	4065	4065	5
614	20240801	102800	11313520	4065	4065	4065	4065	0
615	20240801	102700	11313520	4065	4065	4065	4065	0
616	20240801	102600	11313520	4065	4065	4065	4065	1
617	20240801	102500	11309455	4045	4045	4045	4045	0
618	20240801	102400	11309455	4045	4045	4045	4045	0
619	20240801	102300	11309455	4045	4050	4050	4045	50
620	20240801	102200	11107000	4065	4065	4065	4065	0
621	20240801	102100	11107000	4065	4065	4065	4065	0
622	20240801	102000	11107000	4065	4065	4065	4065	2
623	20240801	101900	11098870	4065	4065	4065	4065	0
624	20240801	101800	11098870	4065	4065	4065	4065	0
625	20240801	101700	11098870	4065	4065	4065	4065	0
626	20240801	101600	11098870	4065	4065	4065	4065	1
627	20240801	101500	11094805	4065	4065	4065	4065	0
628	20240801	101400	11094805	4065	4065	4065	4065	0
629	20240801	101300	11094805	4065	4065	4065	4065	0
630	20240801	101200	11094805	4065	4065	4065	4065	0
631	20240801	101100	11094805	4065	4065	4065	4065	0
632	20240801	101000	11094805	4065	4065	4065	4065	0
633	20240801	100900	11094805	4065	4065	4065	4065	0
634	20240801	100800	11094805	4065	4065	4065	4065	5
635	20240801	100700	11074480	4065	4045	4065	4045	7
636	20240801	100600	11046065	4045	4045	4045	4045	0
637	20240801	100500	11046065	4045	4045	4045	4045	45
638	20240801	100400	10864040	4065	4065	4065	4065	0
639	20240801	100300	10864040	4065	4060	4065	4060	1025
640	20240801	100200	6702525	4045	4045	4045	4045	0
641	20240801	100100	6702525	4045	4045	4045	4045	0
642	20240801	100000	6702525	4045	4045	4045	4045	9
643	20240801	095900	6666120	4045	4045	4045	4045	0
644	20240801	095800	6666120	4045	4045	4045	4045	30
645	20240801	095700	6544770	4045	4045	4045	4045	0
646	20240801	095600	6544770	4045	4045	4045	4045	0
647	20240801	095500	6544770	4045	4045	4045	4045	0
648	20240801	095400	6544770	4045	4045	4045	4045	0
649	20240801	095300	6544770	4045	4045	4045	4045	0
650	20240801	095200	6544770	4045	4045	4045	4045	0
651	20240801	095100	6544770	4045	4045	4045	4045	0
652	20240801	095000	6544770	4045	4045	4045	4045	0
653	20240801	094900	6544770	4045	4045	4045	4045	0
654	20240801	094800	6544770	4045	4045	4045	4045	5
655	20240801	094700	6524545	4040	4040	4040	4040	300
656	20240801	094600	5312545	4040	4040	4040	4040	0
657	20240801	094500	5312545	4040	4045	4045	4040	2
658	20240801	094400	5304460	4040	4040	4040	4040	0
659	20240801	094300	5304460	4040	4040	4040	4040	0
660	20240801	094200	5304460	4040	4040	4040	4040	0
661	20240801	094100	5304460	4040	4040	4040	4040	40
662	20240801	094000	5142860	4040	4040	4040	4040	0
663	20240801	093900	5142860	4040	4045	4045	4040	127
664	20240801	093800	4629210	4045	4045	4045	4045	0
665	20240801	093700	4629210	4045	4045	4045	4045	0
666	20240801	093600	4629210	4045	4045	4045	4045	0
667	20240801	093500	4629210	4045	4045	4045	4045	0
668	20240801	093400	4629210	4045	4045	4045	4045	0
669	20240801	093300	4629210	4045	4045	4045	4045	0
670	20240801	093200	4629210	4045	4045	4045	4045	0
671	20240801	093100	4629210	4045	4045	4045	4045	100
672	20240801	093000	4224710	4060	4060	4060	4060	1
673	20240801	092900	4220650	4060	4060	4060	4060	0
674	20240801	092800	4220650	4060	4045	4060	4045	10
675	20240801	092700	4180185	4045	4045	4045	4045	0
676	20240801	092600	4180185	4045	4045	4045	4045	200
677	20240801	092500	3371185	4060	4060	4060	4060	0
678	20240801	092400	3371185	4060	4060	4060	4060	0
679	20240801	092300	3371185	4060	4060	4060	4060	0
680	20240801	092200	3371185	4060	4060	4060	4060	0
681	20240801	092100	3371185	4060	4060	4060	4060	100
682	20240801	092000	2965185	4060	4060	4060	4060	0
683	20240801	091900	2965185	4060	4060	4060	4060	0
684	20240801	091800	2965185	4060	4060	4060	4060	0
685	20240801	091700	2965185	4060	4060	4060	4060	1
686	20240801	091600	2961125	4060	4060	4060	4060	0
687	20240801	091500	2961125	4060	4060	4060	4060	0
688	20240801	091400	2961125	4060	4060	4060	4060	0
689	20240801	091300	2961125	4060	4060	4060	4060	0
690	20240801	091200	2961125	4060	4060	4060	4060	1
691	20240801	091100	2957065	4060	4060	4060	4060	5
692	20240801	091000	2936765	4060	4060	4060	4060	0
693	20240801	090900	2936765	4060	4060	4060	4060	0
694	20240801	090800	2936765	4060	4060	4060	4060	0
695	20240801	090700	2936765	4060	4040	4060	4025	450
696	20240801	090600	1119450	4040	4040	4040	4040	0
697	20240801	090500	1119450	4040	4040	4040	4040	0
698	20240801	090400	1119450	4040	4040	4040	4040	1
699	20240801	090300	1115410	4040	4040	4040	4040	47
700	20240801	090200	925530	4040	4040	4040	4040	64
701	20240801	090100	666970	4060	4060	4060	4060	50
702	20240801	090000	463970	4060	4070	4070	4060	114