KissMeData/188260/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202800	38892815	2920	2920	2920	2920	1371
3	20240802	202700	38892815	2920	2920	2920	2920	0
4	20240802	202600	38892815	2920	2920	2920	2920	0
5	20240802	202500	38892815	2920	2920	2920	2920	0
6	20240802	202400	38892815	2920	2920	2920	2920	0
7	20240802	202300	38892815	2920	2920	2920	2920	0
8	20240802	202200	38892815	2920	2920	2920	2920	0
9	20240802	202100	38892815	2920	2920	2920	2920	0
10	20240802	202000	38892815	2920	2920	2920	2920	0
11	20240802	201900	38892815	2920	2920	2920	2920	0
12	20240802	201800	38892815	2920	2920	2920	2920	0
13	20240802	201700	38892815	2920	2920	2920	2920	0
14	20240802	201600	38892815	2920	2920	2920	2920	0
15	20240802	201500	38892815	2920	2920	2920	2920	0
16	20240802	201400	38892815	2920	2920	2920	2920	0
17	20240802	201300	38892815	2920	2920	2920	2920	0
18	20240802	201200	38892815	2920	2920	2920	2920	0
19	20240802	201100	38892815	2920	2920	2920	2920	0
20	20240802	201000	38892815	2920	2920	2920	2920	0
21	20240802	200900	38892815	2920	2920	2920	2920	0
22	20240802	200800	38892815	2920	2920	2920	2920	0
23	20240802	200700	38892815	2920	2920	2920	2920	0
24	20240802	200600	38892815	2920	2920	2920	2920	0
25	20240802	200500	38892815	2920	2920	2920	2920	0
26	20240802	200400	38892815	2920	2920	2920	2920	0
27	20240802	200300	38892815	2920	2920	2920	2920	0
28	20240802	200200	38892815	2920	2920	2920	2920	0
29	20240802	200100	38892815	2920	2920	2920	2920	0
30	20240802	200000	38892815	2920	2920	2920	2920	0
31	20240802	195900	38892815	2920	2920	2920	2920	0
32	20240802	195800	38892815	2920	2920	2920	2920	1371
33	20240802	195700	38892815	2920	2920	2920	2920	0
34	20240802	195600	38892815	2920	2920	2920	2920	0
35	20240802	195500	38892815	2920	2920	2920	2920	0
36	20240802	195400	38892815	2920	2920	2920	2920	0
37	20240802	195300	38892815	2920	2920	2920	2920	0
38	20240802	195200	38892815	2920	2920	2920	2920	0
39	20240802	195100	38892815	2920	2920	2920	2920	0
40	20240802	195000	38892815	2920	2920	2920	2920	0
41	20240802	194900	38892815	2920	2920	2920	2920	0
42	20240802	194800	38892815	2920	2920	2920	2920	0
43	20240802	194700	38892815	2920	2920	2920	2920	0
44	20240802	194600	38892815	2920	2920	2920	2920	0
45	20240802	194500	38892815	2920	2920	2920	2920	0
46	20240802	194400	38892815	2920	2920	2920	2920	0
47	20240802	194300	38892815	2920	2920	2920	2920	0
48	20240802	194200	38892815	2920	2920	2920	2920	0
49	20240802	194100	38892815	2920	2920	2920	2920	0
50	20240802	194000	38892815	2920	2920	2920	2920	0
51	20240802	193900	38892815	2920	2920	2920	2920	0
52	20240802	193800	38892815	2920	2920	2920	2920	0
53	20240802	193700	38892815	2920	2920	2920	2920	0
54	20240802	193600	38892815	2920	2920	2920	2920	0
55	20240802	193500	38892815	2920	2920	2920	2920	0
56	20240802	193400	38892815	2920	2920	2920	2920	0
57	20240802	193300	38892815	2920	2920	2920	2920	0
58	20240802	193200	38892815	2920	2920	2920	2920	0
59	20240802	193100	38892815	2920	2920	2920	2920	0
60	20240802	193000	38892815	2920	2920	2920	2920	0
61	20240802	192900	38892815	2920	2920	2920	2920	0
62	20240802	192800	38892815	2920	2920	2920	2920	1371
63	20240802	192700	38892815	2920	2920	2920	2920	0
64	20240802	192600	38892815	2920	2920	2920	2920	0
65	20240802	192500	38892815	2920	2920	2920	2920	0
66	20240802	192400	38892815	2920	2920	2920	2920	0
67	20240802	192300	38892815	2920	2920	2920	2920	0
68	20240802	192200	38892815	2920	2920	2920	2920	0
69	20240802	192100	38892815	2920	2920	2920	2920	0
70	20240802	192000	38892815	2920	2920	2920	2920	0
71	20240802	191900	38892815	2920	2920	2920	2920	0
72	20240802	191800	38892815	2920	2920	2920	2920	0
73	20240802	191700	38892815	2920	2920	2920	2920	0
74	20240802	191600	38892815	2920	2920	2920	2920	0
75	20240802	191500	38892815	2920	2920	2920	2920	0
76	20240802	191400	38892815	2920	2920	2920	2920	0
77	20240802	191300	38892815	2920	2920	2920	2920	0
78	20240802	191200	38892815	2920	2920	2920	2920	0
79	20240802	191100	38892815	2920	2920	2920	2920	0
80	20240802	191000	38892815	2920	2920	2920	2920	0
81	20240802	190900	38892815	2920	2920	2920	2920	0
82	20240802	190800	38892815	2920	2920	2920	2920	0
83	20240802	190700	38892815	2920	2920	2920	2920	0
84	20240802	190600	38892815	2920	2920	2920	2920	0
85	20240802	190500	38892815	2920	2920	2920	2920	0
86	20240802	190400	38892815	2920	2920	2920	2920	0
87	20240802	190300	38892815	2920	2920	2920	2920	0
88	20240802	190200	38892815	2920	2920	2920	2920	0
89	20240802	190100	38892815	2920	2920	2920	2920	0
90	20240802	190000	38892815	2920	2920	2920	2920	0
91	20240802	185900	38892815	2920	2920	2920	2920	0
92	20240802	185800	38892815	2920	2920	2920	2920	1371
93	20240802	185700	38892815	2920	2920	2920	2920	0
94	20240802	185600	38892815	2920	2920	2920	2920	0
95	20240802	185500	38892815	2920	2920	2920	2920	0
96	20240802	185400	38892815	2920	2920	2920	2920	0
97	20240802	185300	38892815	2920	2920	2920	2920	0
98	20240802	185200	38892815	2920	2920	2920	2920	0
99	20240802	185100	38892815	2920	2920	2920	2920	0
100	20240802	185000	38892815	2920	2920	2920	2920	0
101	20240802	184900	38892815	2920	2920	2920	2920	0
102	20240802	184800	38892815	2920	2920	2920	2920	0
103	20240802	184700	38892815	2920	2920	2920	2920	0
104	20240802	184600	38892815	2920	2920	2920	2920	0
105	20240802	184500	38892815	2920	2920	2920	2920	0
106	20240802	184400	38892815	2920	2920	2920	2920	0
107	20240802	184300	38892815	2920	2920	2920	2920	0
108	20240802	184200	38892815	2920	2920	2920	2920	0
109	20240802	184100	38892815	2920	2920	2920	2920	0
110	20240802	184000	38892815	2920	2920	2920	2920	0
111	20240802	183900	38892815	2920	2920	2920	2920	0
112	20240802	183800	38892815	2920	2920	2920	2920	0
113	20240802	183700	38892815	2920	2920	2920	2920	0
114	20240802	183600	38892815	2920	2920	2920	2920	0
115	20240802	183500	38892815	2920	2920	2920	2920	0
116	20240802	183400	38892815	2920	2920	2920	2920	0
117	20240802	183300	38892815	2920	2920	2920	2920	0
118	20240802	183200	38892815	2920	2920	2920	2920	0
119	20240802	183100	38892815	2920	2920	2920	2920	0
120	20240802	183000	38892815	2920	2920	2920	2920	0
121	20240802	182900	38892815	2920	2920	2920	2920	0
122	20240802	182800	38892815	2920	2920	2920	2920	1371
123	20240802	182700	38892815	2920	2920	2920	2920	0
124	20240802	182600	38892815	2920	2920	2920	2920	0
125	20240802	182500	38892815	2920	2920	2920	2920	0
126	20240802	182400	38892815	2920	2920	2920	2920	0
127	20240802	182300	38892815	2920	2920	2920	2920	0
128	20240802	182200	38892815	2920	2920	2920	2920	0
129	20240802	182100	38892815	2920	2920	2920	2920	0
130	20240802	182000	38892815	2920	2920	2920	2920	0
131	20240802	181900	38892815	2920	2920	2920	2920	0
132	20240802	181800	38892815	2920	2920	2920	2920	0
133	20240802	181700	38892815	2920	2920	2920	2920	0
134	20240802	181600	38892815	2920	2920	2920	2920	0
135	20240802	181500	38892815	2920	2920	2920	2920	0
136	20240802	181400	38892815	2920	2920	2920	2920	0
137	20240802	181300	38892815	2920	2920	2920	2920	0
138	20240802	181200	38892815	2920	2920	2920	2920	0
139	20240802	181100	38892815	2920	2920	2920	2920	0
140	20240802	181000	38892815	2920	2920	2920	2920	0
141	20240802	180900	38892815	2920	2920	2920	2920	0
142	20240802	180800	38892815	2920	2920	2920	2920	0
143	20240802	180700	38892815	2920	2920	2920	2920	0
144	20240802	180600	38892815	2920	2920	2920	2920	0
145	20240802	180500	38892815	2920	2920	2920	2920	0
146	20240802	180400	38892815	2920	2920	2920	2920	0
147	20240802	180300	38892815	2920	2920	2920	2920	0
148	20240802	180200	38892815	2920	2920	2920	2920	0
149	20240802	180100	38892815	2920	2920	2920	2920	0
150	20240802	180000	38892815	2920	2920	2920	2920	0
151	20240802	175900	38892815	2920	2920	2920	2920	0
152	20240802	175800	38892815	2920	2920	2920	2920	1371
153	20240802	175700	38892815	2920	2920	2920	2920	0
154	20240802	175600	38892815	2920	2920	2920	2920	0
155	20240802	175500	38892815	2920	2920	2920	2920	0
156	20240802	175400	38892815	2920	2920	2920	2920	0
157	20240802	175300	38892815	2920	2920	2920	2920	0
158	20240802	175200	38892815	2920	2920	2920	2920	0
159	20240802	175100	38892815	2920	2920	2920	2920	0
160	20240802	175000	38892815	2920	2920	2920	2920	0
161	20240802	174900	38892815	2920	2920	2920	2920	0
162	20240802	174800	38892815	2920	2920	2920	2920	0
163	20240802	174700	38892815	2920	2920	2920	2920	0
164	20240802	174600	38892815	2920	2920	2920	2920	0
165	20240802	174500	38892815	2920	2920	2920	2920	0
166	20240802	174400	38892815	2920	2920	2920	2920	0
167	20240802	174300	38892815	2920	2920	2920	2920	0
168	20240802	174200	38892815	2920	2920	2920	2920	0
169	20240802	174100	38892815	2920	2920	2920	2920	0
170	20240802	174000	38892815	2920	2920	2920	2920	0
171	20240802	173900	38892815	2920	2920	2920	2920	0
172	20240802	173800	38892815	2920	2920	2920	2920	0
173	20240802	173700	38892815	2920	2920	2920	2920	0
174	20240802	173600	38892815	2920	2920	2920	2920	0
175	20240802	173500	38892815	2920	2920	2920	2920	0
176	20240802	173400	38892815	2920	2920	2920	2920	0
177	20240802	173300	38892815	2920	2920	2920	2920	0
178	20240802	173200	38892815	2920	2920	2920	2920	0
179	20240802	173100	38892815	2920	2920	2920	2920	0
180	20240802	173000	38892815	2920	2920	2920	2920	0
181	20240802	172900	38892815	2920	2920	2920	2920	0
182	20240802	172800	38892815	2920	2920	2920	2920	1371
183	20240802	172700	38892815	2920	2920	2920	2920	0
184	20240802	172600	38892815	2920	2920	2920	2920	0
185	20240802	172500	38892815	2920	2920	2920	2920	0
186	20240802	172400	38892815	2920	2920	2920	2920	0
187	20240802	172300	38892815	2920	2920	2920	2920	0
188	20240802	172200	38892815	2920	2920	2920	2920	0
189	20240802	172100	38892815	2920	2920	2920	2920	0
190	20240802	172000	38892815	2920	2920	2920	2920	0
191	20240802	171900	38892815	2920	2920	2920	2920	0
192	20240802	171800	38892815	2920	2920	2920	2920	0
193	20240802	171700	38892815	2920	2920	2920	2920	0
194	20240802	171600	38892815	2920	2920	2920	2920	0
195	20240802	171500	38892815	2920	2920	2920	2920	0
196	20240802	171400	38892815	2920	2920	2920	2920	0
197	20240802	171300	38892815	2920	2920	2920	2920	0
198	20240802	171200	38892815	2920	2920	2920	2920	0
199	20240802	171100	38892815	2920	2920	2920	2920	0
200	20240802	171000	38892815	2920	2920	2920	2920	0
201	20240802	170900	38892815	2920	2920	2920	2920	0
202	20240802	170800	38892815	2920	2920	2920	2920	0
203	20240802	170700	38892815	2920	2920	2920	2920	0
204	20240802	170600	38892815	2920	2920	2920	2920	0
205	20240802	170500	38892815	2920	2920	2920	2920	0
206	20240802	170400	38892815	2920	2920	2920	2920	0
207	20240802	170300	38892815	2920	2920	2920	2920	0
208	20240802	170200	38892815	2920	2920	2920	2920	0
209	20240802	170100	38892815	2920	2920	2920	2920	0
210	20240802	170000	38892815	2920	2920	2920	2920	0
211	20240802	165900	38892815	2920	2920	2920	2920	0
212	20240802	165800	38892815	2920	2920	2920	2920	1371
213	20240802	165700	38892815	2920	2920	2920	2920	0
214	20240802	165600	38892815	2920	2920	2920	2920	0
215	20240802	165500	38892815	2920	2920	2920	2920	0
216	20240802	165400	38892815	2920	2920	2920	2920	0
217	20240802	165300	38892815	2920	2920	2920	2920	0
218	20240802	165200	38892815	2920	2920	2920	2920	0
219	20240802	165100	38892815	2920	2920	2920	2920	0
220	20240802	165000	38892815	2920	2920	2920	2920	0
221	20240802	164900	38892815	2920	2920	2920	2920	0
222	20240802	164800	38892815	2920	2920	2920	2920	0
223	20240802	164700	38892815	2920	2920	2920	2920	0
224	20240802	164600	38892815	2920	2920	2920	2920	0
225	20240802	164500	38892815	2920	2920	2920	2920	0
226	20240802	164400	38892815	2920	2920	2920	2920	0
227	20240802	164300	38892815	2920	2920	2920	2920	0
228	20240802	164200	38892815	2920	2920	2920	2920	0
229	20240802	164100	38892815	2920	2920	2920	2920	0
230	20240802	164000	38892815	2920	2920	2920	2920	0
231	20240802	163900	38892815	2920	2920	2920	2920	0
232	20240802	163800	38892815	2920	2920	2920	2920	0
233	20240802	163700	38892815	2920	2920	2920	2920	0
234	20240802	163600	38892815	2920	2920	2920	2920	0
235	20240802	163500	38892815	2920	2920	2920	2920	0
236	20240802	163400	38892815	2920	2920	2920	2920	0
237	20240802	163300	38892815	2920	2920	2920	2920	0
238	20240802	163200	38892815	2920	2920	2920	2920	0
239	20240802	163100	38892815	2920	2920	2920	2920	0
240	20240802	163000	38892815	2920	2920	2920	2920	0
241	20240802	162900	38892815	2920	2920	2920	2920	0
242	20240802	162800	38892815	2920	2920	2920	2920	1371
243	20240802	162700	38892815	2920	2920	2920	2920	0
244	20240802	162600	38892815	2920	2920	2920	2920	0
245	20240802	162500	38892815	2920	2920	2920	2920	0
246	20240802	162400	38892815	2920	2920	2920	2920	0
247	20240802	162300	38892815	2920	2920	2920	2920	0
248	20240802	162200	38892815	2920	2920	2920	2920	0
249	20240802	162100	38892815	2920	2920	2920	2920	0
250	20240802	162000	38892815	2920	2920	2920	2920	0
251	20240802	161900	38892815	2920	2920	2920	2920	0
252	20240802	161800	38892815	2920	2920	2920	2920	0
253	20240802	161700	38892815	2920	2920	2920	2920	0
254	20240802	161600	38892815	2920	2920	2920	2920	0
255	20240802	161500	38892815	2920	2920	2920	2920	0
256	20240802	161400	38892815	2920	2920	2920	2920	0
257	20240802	161300	38892815	2920	2920	2920	2920	0
258	20240802	161200	38892815	2920	2920	2920	2920	0
259	20240802	161100	38892815	2920	2920	2920	2920	0
260	20240802	161000	38892815	2920	2920	2920	2920	0
261	20240802	160900	38892815	2920	2920	2920	2920	0
262	20240802	160800	38892815	2920	2920	2920	2920	0
263	20240802	160700	38892815	2920	2920	2920	2920	0
264	20240802	160600	38892815	2920	2920	2920	2920	0
265	20240802	160500	38892815	2920	2920	2920	2920	0
266	20240802	160400	38892815	2920	2920	2920	2920	0
267	20240802	160300	38892815	2920	2920	2920	2920	0
268	20240802	160200	38892815	2920	2920	2920	2920	0
269	20240802	160100	38892815	2920	2920	2920	2920	0
270	20240802	160000	38892815	2920	2920	2920	2920	0
271	20240802	155900	38892815	2920	2920	2920	2920	0
272	20240802	155800	38892815	2920	2920	2920	2920	1371
273	20240802	155700	38892815	2920	2920	2920	2920	0
274	20240802	155600	38892815	2920	2920	2920	2920	0
275	20240802	155500	38892815	2920	2920	2920	2920	0
276	20240802	155400	38892815	2920	2920	2920	2920	0
277	20240802	155300	38892815	2920	2920	2920	2920	0
278	20240802	155200	38892815	2920	2920	2920	2920	0
279	20240802	155100	38892815	2920	2920	2920	2920	0
280	20240802	155000	38892815	2920	2920	2920	2920	0
281	20240802	154900	38892815	2920	2920	2920	2920	0
282	20240802	154800	38892815	2920	2920	2920	2920	0
283	20240802	154700	38892815	2920	2920	2920	2920	0
284	20240802	154600	38892815	2920	2920	2920	2920	0
285	20240802	154500	38892815	2920	2920	2920	2920	0
286	20240802	154400	38892815	2920	2920	2920	2920	0
287	20240802	154300	38892815	2920	2920	2920	2920	0
288	20240802	154200	38892815	2920	2920	2920	2920	0
289	20240802	154100	38892815	2920	2920	2920	2920	0
290	20240802	154000	38892815	2920	2920	2920	2920	0
291	20240802	153900	38892815	2920	2920	2920	2920	0
292	20240802	153800	38892815	2920	2920	2920	2920	0
293	20240802	153700	38892815	2920	2920	2920	2920	0
294	20240802	153600	38892815	2920	2920	2920	2920	0
295	20240802	153500	38892815	2920	2920	2920	2920	0
296	20240802	153400	38892815	2920	2920	2920	2920	0
297	20240802	153300	38892815	2920	2920	2920	2920	0
298	20240802	153200	38892815	2920	2920	2920	2920	1371
299	20240802	153100	34889495	2820	2820	2820	2820	0
300	20240802	153000	34889495	2820	2820	2820	2820	0
301	20240802	152900	34889495	2820	2820	2820	2820	0
302	20240802	152800	34889495	2820	2820	2820	2820	0
303	20240802	152700	34889495	2820	2820	2820	2820	0
304	20240802	152600	34889495	2820	2820	2820	2820	0
305	20240802	152500	34889495	2820	2820	2820	2820	0
306	20240802	152400	34889495	2820	2820	2820	2820	0
307	20240802	152300	34889495	2820	2820	2820	2820	0
308	20240802	152200	34889495	2820	2820	2820	2820	0
309	20240802	152100	34889495	2820	2820	2820	2820	0
310	20240802	152000	34889495	2820	2820	2820	2820	0
311	20240802	151900	34889495	2820	2860	2895	2820	10
312	20240802	151800	34860990	2845	2845	2845	2845	44
313	20240802	151700	34735810	2840	2840	2845	2840	120
314	20240802	151600	34394480	2835	2830	2835	2830	23
315	20240802	151500	34329340	2835	2835	2835	2815	139
316	20240802	151400	33937900	2835	2835	2835	2835	8
317	20240802	151300	33915220	2820	2850	2850	2820	541
318	20240802	151200	32380445	2850	2850	2850	2850	75
319	20240802	151100	32166695	2855	2855	2855	2855	0
320	20240802	151000	32166695	2855	2855	2855	2855	0
321	20240802	150900	32166695	2855	2855	2855	2855	0
322	20240802	150800	32166695	2855	2855	2855	2855	2
323	20240802	150700	32160985	2850	2875	2875	2850	1000
324	20240802	150600	29299955	2875	2875	2875	2875	0
325	20240802	150500	29299955	2875	2875	2875	2875	1
326	20240802	150400	29297080	2875	2875	2875	2875	5
327	20240802	150300	29282705	2880	2885	2885	2880	1038
328	20240802	150200	26288325	2890	2890	2890	2890	0
329	20240802	150100	26288325	2890	2890	2890	2890	0
330	20240802	150000	26288325	2890	2890	2890	2890	0
331	20240802	145900	26288325	2890	2890	2890	2890	0
332	20240802	145800	26288325	2890	2895	2895	2890	18
333	20240802	145700	26236225	2890	2890	2890	2890	0
334	20240802	145600	26236225	2890	2890	2890	2890	5
335	20240802	145500	26221775	2890	2890	2890	2890	0
336	20240802	145400	26221775	2890	2890	2890	2890	0
337	20240802	145300	26221775	2890	2890	2890	2890	0
338	20240802	145200	26221775	2890	2890	2890	2890	0
339	20240802	145100	26221775	2890	2890	2890	2890	0
340	20240802	145000	26221775	2890	2890	2890	2890	0
341	20240802	144900	26221775	2890	2890	2890	2890	0
342	20240802	144800	26221775	2890	2890	2890	2890	0
343	20240802	144700	26221775	2890	2890	2890	2890	0
344	20240802	144600	26221775	2890	2890	2890	2890	0
345	20240802	144500	26221775	2890	2890	2890	2890	0
346	20240802	144400	26221775	2890	2885	2890	2885	12
347	20240802	144300	26187145	2890	2890	2890	2890	0
348	20240802	144200	26187145	2890	2890	2890	2890	0
349	20240802	144100	26187145	2890	2890	2890	2890	1
350	20240802	144000	26184255	2890	2890	2890	2890	0
351	20240802	143900	26184255	2890	2885	2890	2885	4
352	20240802	143800	26172700	2885	2885	2885	2885	1
353	20240802	143700	26169815	2885	2885	2885	2885	16
354	20240802	143600	26123655	2880	2880	2880	2880	4
355	20240802	143500	26112135	2885	2880	2885	2880	45
356	20240802	143400	25982335	2885	2875	2885	2875	50
357	20240802	143300	25838120	2875	2885	2885	2875	12
358	20240802	143200	25803600	2875	2875	2875	2875	34
359	20240802	143100	25705850	2870	2870	2870	2870	5
360	20240802	143000	25691500	2875	2875	2875	2875	50
361	20240802	142900	25547750	2870	2875	2875	2870	3
362	20240802	142800	25539130	2870	2870	2870	2870	0
363	20240802	142700	25539130	2870	2870	2870	2870	0
364	20240802	142600	25539130	2870	2890	2890	2870	630
365	20240802	142500	23721320	2880	2880	2880	2880	0
366	20240802	142400	23721320	2880	2880	2880	2880	0
367	20240802	142300	23721320	2880	2925	2925	2880	1913
368	20240802	142200	18171120	2940	2940	2940	2940	0
369	20240802	142100	18171120	2940	2935	2940	2935	2
370	20240802	142000	18165245	2940	2940	2940	2940	0
371	20240802	141900	18165245	2940	2935	2940	2935	2
372	20240802	141800	18159370	2940	2935	2940	2935	3
373	20240802	141700	18150560	2920	2920	2920	2920	0
374	20240802	141600	18150560	2920	2935	2935	2920	1000
375	20240802	141500	15227285	2950	2950	2950	2950	0
376	20240802	141400	15227285	2950	2950	2950	2950	0
377	20240802	141300	15227285	2950	2950	2950	2950	0
378	20240802	141200	15227285	2950	2950	2950	2950	0
379	20240802	141100	15227285	2950	2950	2950	2950	0
380	20240802	141000	15227285	2950	2950	2950	2950	0
381	20240802	140900	15227285	2950	2950	2950	2950	0
382	20240802	140800	15227285	2950	2950	2950	2950	0
383	20240802	140700	15227285	2950	2950	2950	2950	0
384	20240802	140600	15227285	2950	2950	2950	2950	0
385	20240802	140500	15227285	2950	2950	2950	2950	0
386	20240802	140400	15227285	2950	2950	2950	2950	0
387	20240802	140300	15227285	2950	2950	2950	2950	0
388	20240802	140200	15227285	2950	2950	2950	2950	0
389	20240802	140100	15227285	2950	2950	2950	2950	0
390	20240802	140000	15227285	2950	2950	2950	2950	0
391	20240802	135900	15227285	2950	2950	2950	2950	0
392	20240802	135800	15227285	2950	2950	2950	2950	0
393	20240802	135700	15227285	2950	2950	2950	2950	0
394	20240802	135600	15227285	2950	2950	2950	2950	0
395	20240802	135500	15227285	2950	2950	2950	2950	3
396	20240802	135400	15218435	2950	2950	2950	2950	0
397	20240802	135300	15218435	2950	2950	2950	2950	0
398	20240802	135200	15218435	2950	2950	2950	2950	0
399	20240802	135100	15218435	2950	2950	2950	2950	0
400	20240802	135000	15218435	2950	2950	2950	2950	0
401	20240802	134900	15218435	2950	2950	2950	2950	0
402	20240802	134800	15218435	2950	2950	2950	2950	0
403	20240802	134700	15218435	2950	2950	2950	2950	0
404	20240802	134600	15218435	2950	2950	2950	2950	0
405	20240802	134500	15218435	2950	2950	2950	2950	0
406	20240802	134400	15218435	2950	2950	2950	2950	0
407	20240802	134300	15218435	2950	2950	2950	2950	0
408	20240802	134200	15218435	2950	2950	2950	2950	0
409	20240802	134100	15218435	2950	2950	2950	2950	0
410	20240802	134000	15218435	2950	2950	2950	2950	0
411	20240802	133900	15218435	2950	2950	2950	2950	0
412	20240802	133800	15218435	2950	2950	2950	2950	0
413	20240802	133700	15218435	2950	2950	2950	2950	0
414	20240802	133600	15218435	2950	2950	2950	2950	0
415	20240802	133500	15218435	2950	2950	2950	2950	0
416	20240802	133400	15218435	2950	2950	2950	2950	0
417	20240802	133300	15218435	2950	2950	2950	2950	1
418	20240802	133200	15215485	2950	2950	2950	2950	0
419	20240802	133100	15215485	2950	2950	2950	2950	0
420	20240802	133000	15215485	2950	2950	2950	2950	0
421	20240802	132900	15215485	2950	2950	2950	2950	0
422	20240802	132800	15215485	2950	2950	2950	2950	0
423	20240802	132700	15215485	2950	2950	2950	2950	0
424	20240802	132600	15215485	2950	2950	2950	2950	0
425	20240802	132500	15215485	2950	2950	2950	2950	0
426	20240802	132400	15215485	2950	2950	2950	2950	0
427	20240802	132300	15215485	2950	2950	2950	2950	0
428	20240802	132200	15215485	2950	2950	2950	2950	0
429	20240802	132100	15215485	2950	2950	2950	2950	0
430	20240802	132000	15215485	2950	2950	2950	2950	0
431	20240802	131900	15215485	2950	2950	2950	2950	0
432	20240802	131800	15215485	2950	2950	2950	2950	0
433	20240802	131700	15215485	2950	2950	2950	2950	0
434	20240802	131600	15215485	2950	2950	2950	2950	0
435	20240802	131500	15215485	2950	2950	2950	2950	0
436	20240802	131400	15215485	2950	2950	2950	2950	0
437	20240802	131300	15215485	2950	2950	2950	2950	0
438	20240802	131200	15215485	2950	2950	2950	2950	0
439	20240802	131100	15215485	2950	2950	2950	2950	0
440	20240802	131000	15215485	2950	2950	2950	2950	0
441	20240802	130900	15215485	2950	2950	2950	2950	0
442	20240802	130800	15215485	2950	2950	2950	2950	0
443	20240802	130700	15215485	2950	2950	2950	2950	0
444	20240802	130600	15215485	2950	2950	2950	2950	0
445	20240802	130500	15215485	2950	2950	2950	2950	0
446	20240802	130400	15215485	2950	2950	2950	2950	0
447	20240802	130300	15215485	2950	2950	2950	2950	0
448	20240802	130200	15215485	2950	2950	2950	2950	0
449	20240802	130100	15215485	2950	2950	2950	2950	0
450	20240802	130000	15215485	2950	2950	2950	2950	0
451	20240802	125900	15215485	2950	2950	2950	2950	0
452	20240802	125800	15215485	2950	2950	2950	2950	0
453	20240802	125700	15215485	2950	2950	2950	2950	0
454	20240802	125600	15215485	2950	2950	2950	2950	0
455	20240802	125500	15215485	2950	2950	2950	2950	0
456	20240802	125400	15215485	2950	2950	2950	2950	0
457	20240802	125300	15215485	2950	2950	2950	2950	0
458	20240802	125200	15215485	2950	2950	2950	2950	0
459	20240802	125100	15215485	2950	2950	2950	2950	0
460	20240802	125000	15215485	2950	2950	2950	2950	0
461	20240802	124900	15215485	2950	2950	2950	2950	0
462	20240802	124800	15215485	2950	2950	2950	2950	105
463	20240802	124700	14905735	2945	2925	2945	2925	172
464	20240802	124600	14399760	2920	2920	2920	2920	0
465	20240802	124500	14399760	2920	2920	2920	2920	0
466	20240802	124400	14399760	2920	2920	2920	2920	0
467	20240802	124300	14399760	2920	2920	2920	2920	0
468	20240802	124200	14399760	2920	2920	2920	2920	0
469	20240802	124100	14399760	2920	2920	2920	2920	0
470	20240802	124000	14399760	2920	2920	2920	2920	0
471	20240802	123900	14399760	2920	2920	2920	2920	0
472	20240802	123800	14399760	2920	2920	2920	2920	0
473	20240802	123700	14399760	2920	2920	2920	2920	0
474	20240802	123600	14399760	2920	2925	2925	2920	11
475	20240802	123500	14367590	2920	2920	2920	2920	0
476	20240802	123400	14367590	2920	2920	2920	2920	0
477	20240802	123300	14367590	2920	2920	2920	2920	0
478	20240802	123200	14367590	2920	2920	2920	2920	0
479	20240802	123100	14367590	2920	2920	2920	2920	0
480	20240802	123000	14367590	2920	2920	2920	2920	225
481	20240802	122900	13710590	2965	2965	2965	2965	0
482	20240802	122800	13710590	2965	2965	2965	2965	0
483	20240802	122700	13710590	2965	2965	2965	2965	0
484	20240802	122600	13710590	2965	2965	2965	2965	0
485	20240802	122500	13710590	2965	2965	2965	2965	0
486	20240802	122400	13710590	2965	2965	2965	2965	0
487	20240802	122300	13710590	2965	2965	2965	2965	0
488	20240802	122200	13710590	2965	2965	2965	2965	0
489	20240802	122100	13710590	2965	2965	2965	2965	0
490	20240802	122000	13710590	2965	2965	2965	2965	0
491	20240802	121900	13710590	2965	2965	2965	2965	0
492	20240802	121800	13710590	2965	2965	2965	2965	0
493	20240802	121700	13710590	2965	2965	2965	2965	0
494	20240802	121600	13710590	2965	2965	2965	2965	0
495	20240802	121500	13710590	2965	2965	2965	2965	0
496	20240802	121400	13710590	2965	2965	2965	2965	0
497	20240802	121300	13710590	2965	2965	2965	2965	0
498	20240802	121200	13710590	2965	2965	2965	2965	0
499	20240802	121100	13710590	2965	2965	2965	2965	0
500	20240802	121000	13710590	2965	2965	2965	2965	0
501	20240802	120900	13710590	2965	2965	2965	2965	0
502	20240802	120800	13710590	2965	2960	2965	2920	2114
503	20240802	120700	7512290	2960	2960	2960	2960	2
504	20240802	120600	7506370	2955	2955	2955	2955	0
505	20240802	120500	7506370	2955	2955	2955	2955	0
506	20240802	120400	7506370	2955	2955	2955	2955	0
507	20240802	120300	7506370	2955	2955	2955	2955	0
508	20240802	120200	7506370	2955	2955	2955	2955	0
509	20240802	120100	7506370	2955	2955	2955	2955	0
510	20240802	120000	7506370	2955	2955	2955	2955	0
511	20240802	115900	7506370	2955	2955	2955	2955	0
512	20240802	115800	7506370	2955	2955	2955	2955	0
513	20240802	115700	7506370	2955	2955	2955	2955	0
514	20240802	115600	7506370	2955	2955	2955	2955	0
515	20240802	115500	7506370	2955	2955	2955	2955	0
516	20240802	115400	7506370	2955	2955	2955	2955	0
517	20240802	115300	7506370	2955	2955	2955	2955	0
518	20240802	115200	7506370	2955	2955	2955	2955	0
519	20240802	115100	7506370	2955	2955	2955	2955	0
520	20240802	115000	7506370	2955	2960	2960	2955	10
521	20240802	114900	7476815	2970	2970	2970	2970	0
522	20240802	114800	7476815	2970	2970	2970	2970	0
523	20240802	114700	7476815	2970	2970	2970	2970	0
524	20240802	114600	7476815	2970	2970	2970	2970	0
525	20240802	114500	7476815	2970	2965	2970	2965	5
526	20240802	114400	7461980	2960	2960	2960	2960	2
527	20240802	114300	7456060	2960	2960	2960	2960	12
528	20240802	114200	7420540	2955	2955	2955	2955	79
529	20240802	114100	7187095	2955	2955	2955	2955	0
530	20240802	114000	7187095	2955	2955	2955	2955	0
531	20240802	113900	7187095	2955	2955	2955	2955	0
532	20240802	113800	7187095	2955	2955	2955	2955	0
533	20240802	113700	7187095	2955	2955	2955	2955	0
534	20240802	113600	7187095	2955	2955	2955	2955	7
535	20240802	113500	7166410	2950	2950	2950	2950	0
536	20240802	113400	7166410	2950	2950	2950	2950	0
537	20240802	113300	7166410	2950	2950	2950	2950	0
538	20240802	113200	7166410	2950	2950	2950	2950	0
539	20240802	113100	7166410	2950	2950	2950	2950	0
540	20240802	113000	7166410	2950	2950	2950	2950	0
541	20240802	112900	7166410	2950	2950	2950	2950	0
542	20240802	112800	7166410	2950	2950	2950	2950	0
543	20240802	112700	7166410	2950	2950	2950	2950	0
544	20240802	112600	7166410	2950	2950	2950	2950	0
545	20240802	112500	7166410	2950	2950	2950	2950	0
546	20240802	112400	7166410	2950	2955	2955	2950	4
547	20240802	112300	7154595	2950	2950	2950	2950	0
548	20240802	112200	7154595	2950	2950	2950	2950	0
549	20240802	112100	7154595	2950	2950	2950	2950	0
550	20240802	112000	7154595	2950	2950	2950	2950	0
551	20240802	111900	7154595	2950	2950	2950	2950	0
552	20240802	111800	7154595	2950	2950	2955	2950	81
553	20240802	111700	6915515	2950	2950	2950	2950	16
554	20240802	111600	6868315	2955	2960	2960	2955	150
555	20240802	111500	6424665	2980	2980	2980	2980	46
556	20240802	111400	6287585	2980	2985	2985	2980	101
557	20240802	111300	5986275	2985	2985	2985	2985	0
558	20240802	111200	5986275	2985	2985	2985	2985	0
559	20240802	111100	5986275	2985	2990	2990	2985	22
560	20240802	111000	5920505	3000	3000	3000	3000	0
561	20240802	110900	5920505	3000	3000	3000	3000	0
562	20240802	110800	5920505	3000	3000	3000	3000	0
563	20240802	110700	5920505	3000	3000	3000	3000	0
564	20240802	110600	5920505	3000	3000	3000	3000	0
565	20240802	110500	5920505	3000	3000	3000	3000	0
566	20240802	110400	5920505	3000	3000	3000	3000	0
567	20240802	110300	5920505	3000	3000	3000	3000	0
568	20240802	110200	5920505	3000	3000	3000	3000	0
569	20240802	110100	5920505	3000	3000	3000	3000	0
570	20240802	110000	5920505	3000	3000	3000	3000	0
571	20240802	105900	5920505	3000	3000	3000	3000	0
572	20240802	105800	5920505	3000	3000	3000	3000	0
573	20240802	105700	5920505	3000	3000	3000	3000	0
574	20240802	105600	5920505	3000	3000	3000	3000	0
575	20240802	105500	5920505	3000	3000	3000	3000	0
576	20240802	105400	5920505	3000	3000	3000	3000	0
577	20240802	105300	5920505	3000	3000	3000	3000	0
578	20240802	105200	5920505	3000	3000	3000	3000	0
579	20240802	105100	5920505	3000	3000	3000	3000	0
580	20240802	105000	5920505	3000	3000	3000	3000	0
581	20240802	104900	5920505	3000	3000	3000	3000	0
582	20240802	104800	5920505	3000	3000	3000	3000	0
583	20240802	104700	5920505	3000	3000	3000	3000	0
584	20240802	104600	5920505	3000	3000	3000	3000	0
585	20240802	104500	5920505	3000	3000	3000	3000	0
586	20240802	104400	5920505	3000	3000	3000	3000	0
587	20240802	104300	5920505	3000	3000	3000	3000	10
588	20240802	104200	5890505	3000	3000	3000	3000	0
589	20240802	104100	5890505	3000	3000	3000	3000	0
590	20240802	104000	5890505	3000	3000	3000	3000	0
591	20240802	103900	5890505	3000	3000	3000	3000	0
592	20240802	103800	5890505	3000	3000	3000	3000	0
593	20240802	103700	5890505	3000	3000	3000	3000	0
594	20240802	103600	5890505	3000	3000	3000	3000	0
595	20240802	103500	5890505	3000	3000	3000	3000	0
596	20240802	103400	5890505	3000	3000	3000	3000	0
597	20240802	103300	5890505	3000	3000	3000	3000	0
598	20240802	103200	5890505	3000	3000	3000	3000	0
599	20240802	103100	5890505	3000	3000	3000	3000	0
600	20240802	103000	5890505	3000	3000	3000	3000	6
601	20240802	102900	5872505	3040	3040	3040	3040	0
602	20240802	102800	5872505	3040	3040	3040	3040	0
603	20240802	102700	5872505	3040	3040	3040	3040	1
604	20240802	102600	5869465	3045	3040	3045	3040	4
605	20240802	102500	5857300	3000	3000	3000	3000	2
606	20240802	102400	5851300	3045	3025	3045	3025	3
607	20240802	102300	5842200	3045	3005	3045	3005	10
608	20240802	102200	5811995	3000	3000	3000	3000	0
609	20240802	102100	5811995	3000	3000	3000	3000	0
610	20240802	102000	5811995	3000	3000	3000	3000	0
611	20240802	101900	5811995	3000	3000	3000	3000	0
612	20240802	101800	5811995	3000	3000	3000	3000	0
613	20240802	101700	5811995	3000	3000	3000	3000	0
614	20240802	101600	5811995	3000	3000	3000	3000	0
615	20240802	101500	5811995	3000	2995	3000	2995	17
616	20240802	101400	5761020	3000	3000	3000	3000	0
617	20240802	101300	5761020	3000	3000	3000	3000	44
618	20240802	101200	5629020	3000	3000	3000	3000	0
619	20240802	101100	5629020	3000	3000	3000	3000	0
620	20240802	101000	5629020	3000	3000	3000	3000	0
621	20240802	100900	5629020	3000	3000	3000	3000	0
622	20240802	100800	5629020	3000	3000	3000	3000	0
623	20240802	100700	5629020	3000	3000	3000	3000	0
624	20240802	100600	5629020	3000	3000	3000	3000	0
625	20240802	100500	5629020	3000	2995	3000	2995	6
626	20240802	100400	5611025	2995	2995	2995	2995	0
627	20240802	100300	5611025	2995	2995	2995	2995	0
628	20240802	100200	5611025	2995	2995	2995	2995	1
629	20240802	100100	5608030	3000	3000	3000	3000	39
630	20240802	100000	5491030	3000	3000	3000	3000	0
631	20240802	095900	5491030	3000	3000	3000	3000	0
632	20240802	095800	5491030	3000	3000	3000	3000	0
633	20240802	095700	5491030	3000	3000	3000	3000	0
634	20240802	095600	5491030	3000	3000	3000	3000	0
635	20240802	095500	5491030	3000	3000	3000	3000	0
636	20240802	095400	5491030	3000	3000	3000	3000	0
637	20240802	095300	5491030	3000	3000	3000	3000	0
638	20240802	095200	5491030	3000	3000	3000	3000	0
639	20240802	095100	5491030	3000	3000	3000	3000	0
640	20240802	095000	5491030	3000	3000	3000	3000	27
641	20240802	094900	5410030	3000	3000	3000	3000	33
642	20240802	094800	5311030	3000	3000	3000	3000	0
643	20240802	094700	5311030	3000	3000	3000	3000	0
644	20240802	094600	5311030	3000	3000	3000	3000	0
645	20240802	094500	5311030	3000	3000	3000	3000	22
646	20240802	094400	5245030	3000	3000	3000	3000	200
647	20240802	094300	4645030	3000	3000	3000	3000	0
648	20240802	094200	4645030	3000	2995	3000	2995	13
649	20240802	094100	4606055	2995	2995	2995	2995	0
650	20240802	094000	4606055	2995	2995	2995	2995	0
651	20240802	093900	4606055	2995	2995	2995	2995	0
652	20240802	093800	4606055	2995	2995	2995	2995	1
653	20240802	093700	4603060	2990	3000	3000	2990	2
654	20240802	093600	4597070	2980	2980	2980	2980	0
655	20240802	093500	4597070	2980	2980	2980	2980	0
656	20240802	093400	4597070	2980	2975	2980	2975	38
657	20240802	093300	4483860	3060	3060	3060	3060	0
658	20240802	093200	4483860	3060	3060	3060	3060	0
659	20240802	093100	4483860	3060	3060	3060	3060	0
660	20240802	093000	4483860	3060	3060	3060	3060	0
661	20240802	092900	4483860	3060	3060	3060	3060	0
662	20240802	092800	4483860	3060	3055	3060	3055	2
663	20240802	092700	4477745	2950	2980	3090	2950	201
664	20240802	092600	3869595	2985	2965	2985	2965	40
665	20240802	092500	3750550	2980	2940	2980	2940	37
666	20240802	092400	3640505	2980	2980	2980	2980	10
667	20240802	092300	3610705	2980	2965	2985	2965	107
668	20240802	092200	3292660	2980	2970	2980	2970	120
669	20240802	092100	2935265	2980	2935	2980	2935	60
670	20240802	092000	2758035	2920	2920	2920	2920	0
671	20240802	091900	2758035	2920	2920	2920	2920	0
672	20240802	091800	2758035	2920	2945	2945	2920	300
673	20240802	091700	1879285	2945	2945	2945	2945	0
674	20240802	091600	1879285	2945	2945	2945	2945	0
675	20240802	091500	1879285	2945	2945	2945	2945	0
676	20240802	091400	1879285	2945	2945	2945	2945	0
677	20240802	091300	1879285	2945	2945	2945	2945	1
678	20240802	091200	1876340	2945	2945	2945	2945	6
679	20240802	091100	1858670	2945	2945	2945	2945	326
680	20240802	091000	898600	2945	2945	2945	2945	0
681	20240802	090900	898600	2945	2945	2945	2945	0
682	20240802	090800	898600	2945	2945	2945	2945	0
683	20240802	090700	898600	2945	2945	2945	2945	0
684	20240802	090600	898600	2945	2945	2945	2945	0
685	20240802	090500	898600	2945	2945	2945	2945	0
686	20240802	090400	898600	2945	2945	2945	2945	0
687	20240802	090300	898600	2945	2945	2945	2945	0
688	20240802	090200	898600	2945	2945	2945	2945	1
689	20240802	090100	895655	2960	2955	2960	2955	6
690	20240802	090000	877915	2975	2980	2980	2935	295