KissMeData/046310/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192700	140624075	2715	2715	2715	2715	1074
3	20240801	192600	140624075	2715	2715	2715	2715	0
4	20240801	192500	140624075	2715	2715	2715	2715	0
5	20240801	192400	140624075	2715	2715	2715	2715	0
6	20240801	192300	140624075	2715	2715	2715	2715	0
7	20240801	192200	140624075	2715	2715	2715	2715	0
8	20240801	192100	140624075	2715	2715	2715	2715	0
9	20240801	192000	140624075	2715	2715	2715	2715	0
10	20240801	191900	140624075	2715	2715	2715	2715	0
11	20240801	191800	140624075	2715	2715	2715	2715	0
12	20240801	191700	140624075	2715	2715	2715	2715	0
13	20240801	191600	140624075	2715	2715	2715	2715	0
14	20240801	191500	140624075	2715	2715	2715	2715	0
15	20240801	191400	140624075	2715	2715	2715	2715	0
16	20240801	191300	140624075	2715	2715	2715	2715	0
17	20240801	191200	140624075	2715	2715	2715	2715	0
18	20240801	191100	140624075	2715	2715	2715	2715	0
19	20240801	191000	140624075	2715	2715	2715	2715	0
20	20240801	190900	140624075	2715	2715	2715	2715	0
21	20240801	190800	140624075	2715	2715	2715	2715	0
22	20240801	190700	140624075	2715	2715	2715	2715	0
23	20240801	190600	140624075	2715	2715	2715	2715	0
24	20240801	190500	140624075	2715	2715	2715	2715	0
25	20240801	190400	140624075	2715	2715	2715	2715	0
26	20240801	190300	140624075	2715	2715	2715	2715	0
27	20240801	190200	140624075	2715	2715	2715	2715	0
28	20240801	190100	140624075	2715	2715	2715	2715	0
29	20240801	190000	140624075	2715	2715	2715	2715	0
30	20240801	185900	140624075	2715	2715	2715	2715	0
31	20240801	185800	140624075	2715	2715	2715	2715	0
32	20240801	185700	140624075	2715	2715	2715	2715	1074
33	20240801	185600	140624075	2715	2715	2715	2715	0
34	20240801	185500	140624075	2715	2715	2715	2715	0
35	20240801	185400	140624075	2715	2715	2715	2715	0
36	20240801	185300	140624075	2715	2715	2715	2715	0
37	20240801	185200	140624075	2715	2715	2715	2715	0
38	20240801	185100	140624075	2715	2715	2715	2715	0
39	20240801	185000	140624075	2715	2715	2715	2715	0
40	20240801	184900	140624075	2715	2715	2715	2715	0
41	20240801	184800	140624075	2715	2715	2715	2715	0
42	20240801	184700	140624075	2715	2715	2715	2715	0
43	20240801	184600	140624075	2715	2715	2715	2715	0
44	20240801	184500	140624075	2715	2715	2715	2715	0
45	20240801	184400	140624075	2715	2715	2715	2715	0
46	20240801	184300	140624075	2715	2715	2715	2715	0
47	20240801	184200	140624075	2715	2715	2715	2715	0
48	20240801	184100	140624075	2715	2715	2715	2715	0
49	20240801	184000	140624075	2715	2715	2715	2715	0
50	20240801	183900	140624075	2715	2715	2715	2715	0
51	20240801	183800	140624075	2715	2715	2715	2715	0
52	20240801	183700	140624075	2715	2715	2715	2715	0
53	20240801	183600	140624075	2715	2715	2715	2715	0
54	20240801	183500	140624075	2715	2715	2715	2715	0
55	20240801	183400	140624075	2715	2715	2715	2715	0
56	20240801	183300	140624075	2715	2715	2715	2715	0
57	20240801	183200	140624075	2715	2715	2715	2715	0
58	20240801	183100	140624075	2715	2715	2715	2715	0
59	20240801	183000	140624075	2715	2715	2715	2715	0
60	20240801	182900	140624075	2715	2715	2715	2715	0
61	20240801	182800	140624075	2715	2715	2715	2715	0
62	20240801	182700	140624075	2715	2715	2715	2715	1074
63	20240801	182600	140624075	2715	2715	2715	2715	0
64	20240801	182500	140624075	2715	2715	2715	2715	0
65	20240801	182400	140624075	2715	2715	2715	2715	0
66	20240801	182300	140624075	2715	2715	2715	2715	0
67	20240801	182200	140624075	2715	2715	2715	2715	0
68	20240801	182100	140624075	2715	2715	2715	2715	0
69	20240801	182000	140624075	2715	2715	2715	2715	0
70	20240801	181900	140624075	2715	2715	2715	2715	0
71	20240801	181800	140624075	2715	2715	2715	2715	0
72	20240801	181700	140624075	2715	2715	2715	2715	0
73	20240801	181600	140624075	2715	2715	2715	2715	0
74	20240801	181500	140624075	2715	2715	2715	2715	0
75	20240801	181400	140624075	2715	2715	2715	2715	0
76	20240801	181300	140624075	2715	2715	2715	2715	0
77	20240801	181200	140624075	2715	2715	2715	2715	0
78	20240801	181100	140624075	2715	2715	2715	2715	0
79	20240801	181000	140624075	2715	2715	2715	2715	0
80	20240801	180900	140624075	2715	2715	2715	2715	0
81	20240801	180800	140624075	2715	2715	2715	2715	0
82	20240801	180700	140624075	2715	2715	2715	2715	0
83	20240801	180600	140624075	2715	2715	2715	2715	0
84	20240801	180500	140624075	2715	2715	2715	2715	0
85	20240801	180400	140624075	2715	2715	2715	2715	0
86	20240801	180300	140624075	2715	2715	2715	2715	0
87	20240801	180200	140624075	2715	2715	2715	2715	0
88	20240801	180100	140624075	2715	2715	2715	2715	0
89	20240801	180000	140624075	2715	2715	2715	2715	0
90	20240801	175900	140624075	2715	2715	2715	2715	0
91	20240801	175800	140624075	2715	2715	2715	2715	0
92	20240801	175700	140624075	2715	2715	2715	2715	1074
93	20240801	175600	140624075	2715	2715	2715	2715	0
94	20240801	175500	140624075	2715	2715	2715	2715	0
95	20240801	175400	140624075	2715	2715	2715	2715	0
96	20240801	175300	140624075	2715	2715	2715	2715	0
97	20240801	175200	140624075	2715	2715	2715	2715	0
98	20240801	175100	140624075	2715	2715	2715	2715	0
99	20240801	175000	140624075	2715	2715	2715	2715	0
100	20240801	174900	140624075	2715	2715	2715	2715	0
101	20240801	174800	140624075	2715	2715	2715	2715	0
102	20240801	174700	140624075	2715	2715	2715	2715	0
103	20240801	174600	140624075	2715	2715	2715	2715	0
104	20240801	174500	140624075	2715	2715	2715	2715	0
105	20240801	174400	140624075	2715	2715	2715	2715	0
106	20240801	174300	140624075	2715	2715	2715	2715	0
107	20240801	174200	140624075	2715	2715	2715	2715	0
108	20240801	174100	140624075	2715	2715	2715	2715	0
109	20240801	174000	140624075	2715	2715	2715	2715	0
110	20240801	173900	140624075	2715	2715	2715	2715	0
111	20240801	173800	140624075	2715	2715	2715	2715	0
112	20240801	173700	140624075	2715	2715	2715	2715	0
113	20240801	173600	140624075	2715	2715	2715	2715	0
114	20240801	173500	140624075	2715	2715	2715	2715	0
115	20240801	173400	140624075	2715	2715	2715	2715	0
116	20240801	173300	140624075	2715	2715	2715	2715	0
117	20240801	173200	140624075	2715	2715	2715	2715	0
118	20240801	173100	140624075	2715	2715	2715	2715	0
119	20240801	173000	140624075	2715	2715	2715	2715	0
120	20240801	172900	140624075	2715	2715	2715	2715	0
121	20240801	172800	140624075	2715	2715	2715	2715	0
122	20240801	172700	140624075	2715	2715	2715	2715	1074
123	20240801	172600	140624075	2715	2715	2715	2715	0
124	20240801	172500	140624075	2715	2715	2715	2715	0
125	20240801	172400	140624075	2715	2715	2715	2715	0
126	20240801	172300	140624075	2715	2715	2715	2715	0
127	20240801	172200	140624075	2715	2715	2715	2715	0
128	20240801	172100	140624075	2715	2715	2715	2715	0
129	20240801	172000	140624075	2715	2715	2715	2715	0
130	20240801	171900	140624075	2715	2715	2715	2715	0
131	20240801	171800	140624075	2715	2715	2715	2715	0
132	20240801	171700	140624075	2715	2715	2715	2715	0
133	20240801	171600	140624075	2715	2715	2715	2715	0
134	20240801	171500	140624075	2715	2715	2715	2715	0
135	20240801	171400	140624075	2715	2715	2715	2715	0
136	20240801	171300	140624075	2715	2715	2715	2715	0
137	20240801	171200	140624075	2715	2715	2715	2715	0
138	20240801	171100	140624075	2715	2715	2715	2715	0
139	20240801	171000	140624075	2715	2715	2715	2715	0
140	20240801	170900	140624075	2715	2715	2715	2715	0
141	20240801	170800	140624075	2715	2715	2715	2715	0
142	20240801	170700	140624075	2715	2715	2715	2715	0
143	20240801	170600	140624075	2715	2715	2715	2715	0
144	20240801	170500	140624075	2715	2715	2715	2715	0
145	20240801	170400	140624075	2715	2715	2715	2715	0
146	20240801	170300	140624075	2715	2715	2715	2715	0
147	20240801	170200	140624075	2715	2715	2715	2715	0
148	20240801	170100	140624075	2715	2715	2715	2715	0
149	20240801	170000	140624075	2715	2715	2715	2715	0
150	20240801	165900	140624075	2715	2715	2715	2715	0
151	20240801	165800	140624075	2715	2715	2715	2715	0
152	20240801	165700	140624075	2715	2715	2715	2715	1074
153	20240801	165600	140624075	2715	2715	2715	2715	0
154	20240801	165500	140624075	2715	2715	2715	2715	0
155	20240801	165400	140624075	2715	2715	2715	2715	0
156	20240801	165300	140624075	2715	2715	2715	2715	0
157	20240801	165200	140624075	2715	2715	2715	2715	0
158	20240801	165100	140624075	2715	2715	2715	2715	0
159	20240801	165000	140624075	2715	2715	2715	2715	0
160	20240801	164900	140624075	2715	2715	2715	2715	0
161	20240801	164800	140624075	2715	2715	2715	2715	0
162	20240801	164700	140624075	2715	2715	2715	2715	0
163	20240801	164600	140624075	2715	2715	2715	2715	0
164	20240801	164500	140624075	2715	2715	2715	2715	0
165	20240801	164400	140624075	2715	2715	2715	2715	0
166	20240801	164300	140624075	2715	2715	2715	2715	0
167	20240801	164200	140624075	2715	2715	2715	2715	0
168	20240801	164100	140624075	2715	2715	2715	2715	0
169	20240801	164000	140624075	2715	2715	2715	2715	0
170	20240801	163900	140624075	2715	2715	2715	2715	0
171	20240801	163800	140624075	2715	2715	2715	2715	0
172	20240801	163700	140624075	2715	2715	2715	2715	0
173	20240801	163600	140624075	2715	2715	2715	2715	0
174	20240801	163500	140624075	2715	2715	2715	2715	0
175	20240801	163400	140624075	2715	2715	2715	2715	0
176	20240801	163300	140624075	2715	2715	2715	2715	0
177	20240801	163200	140624075	2715	2715	2715	2715	0
178	20240801	163100	140624075	2715	2715	2715	2715	0
179	20240801	163000	140624075	2715	2715	2715	2715	0
180	20240801	162900	140624075	2715	2715	2715	2715	0
181	20240801	162800	140624075	2715	2715	2715	2715	0
182	20240801	162700	140624075	2715	2715	2715	2715	1074
183	20240801	162600	140624075	2715	2715	2715	2715	0
184	20240801	162500	140624075	2715	2715	2715	2715	0
185	20240801	162400	140624075	2715	2715	2715	2715	0
186	20240801	162300	140624075	2715	2715	2715	2715	0
187	20240801	162200	140624075	2715	2715	2715	2715	0
188	20240801	162100	140624075	2715	2715	2715	2715	0
189	20240801	162000	140624075	2715	2715	2715	2715	0
190	20240801	161900	140624075	2715	2715	2715	2715	0
191	20240801	161800	140624075	2715	2715	2715	2715	0
192	20240801	161700	140624075	2715	2715	2715	2715	0
193	20240801	161600	140624075	2715	2715	2715	2715	0
194	20240801	161500	140624075	2715	2715	2715	2715	0
195	20240801	161400	140624075	2715	2715	2715	2715	0
196	20240801	161300	140624075	2715	2715	2715	2715	0
197	20240801	161200	140624075	2715	2715	2715	2715	0
198	20240801	161100	140624075	2715	2715	2715	2715	0
199	20240801	161000	140624075	2715	2715	2715	2715	0
200	20240801	160900	140624075	2715	2715	2715	2715	0
201	20240801	160800	140624075	2715	2715	2715	2715	0
202	20240801	160700	140624075	2715	2715	2715	2715	0
203	20240801	160600	140624075	2715	2715	2715	2715	0
204	20240801	160500	140624075	2715	2715	2715	2715	0
205	20240801	160400	140624075	2715	2715	2715	2715	0
206	20240801	160300	140624075	2715	2715	2715	2715	0
207	20240801	160200	140624075	2715	2715	2715	2715	0
208	20240801	160100	140624075	2715	2715	2715	2715	0
209	20240801	160000	140624075	2715	2715	2715	2715	0
210	20240801	155900	140624075	2715	2715	2715	2715	0
211	20240801	155800	140624075	2715	2715	2715	2715	0
212	20240801	155700	140624075	2715	2715	2715	2715	1074
213	20240801	155600	140624075	2715	2715	2715	2715	0
214	20240801	155500	140624075	2715	2715	2715	2715	0
215	20240801	155400	140624075	2715	2715	2715	2715	0
216	20240801	155300	140624075	2715	2715	2715	2715	0
217	20240801	155200	140624075	2715	2715	2715	2715	0
218	20240801	155100	140624075	2715	2715	2715	2715	0
219	20240801	155000	140624075	2715	2715	2715	2715	0
220	20240801	154900	140624075	2715	2715	2715	2715	0
221	20240801	154800	140624075	2715	2715	2715	2715	0
222	20240801	154700	140624075	2715	2715	2715	2715	0
223	20240801	154600	140624075	2715	2715	2715	2715	0
224	20240801	154500	140624075	2715	2715	2715	2715	0
225	20240801	154400	140624075	2715	2715	2715	2715	0
226	20240801	154300	140624075	2715	2715	2715	2715	0
227	20240801	154200	140624075	2715	2715	2715	2715	0
228	20240801	154100	140624075	2715	2715	2715	2715	0
229	20240801	154000	140624075	2715	2715	2715	2715	0
230	20240801	153900	140624075	2715	2715	2715	2715	0
231	20240801	153800	140624075	2715	2715	2715	2715	0
232	20240801	153700	140624075	2715	2715	2715	2715	0
233	20240801	153600	140624075	2715	2715	2715	2715	0
234	20240801	153500	140624075	2715	2715	2715	2715	0
235	20240801	153400	140624075	2715	2715	2715	2715	0
236	20240801	153300	140624075	2715	2715	2715	2715	0
237	20240801	153200	140624075	2715	2715	2715	2715	0
238	20240801	153100	140624075	2715	2715	2715	2715	0
239	20240801	153000	140624075	2715	2715	2715	2715	1074
240	20240801	152900	137708165	2725	2725	2725	2725	0
241	20240801	152800	137708165	2725	2725	2725	2725	0
242	20240801	152700	137708165	2725	2725	2725	2725	0
243	20240801	152600	137708165	2725	2725	2725	2725	0
244	20240801	152500	137708165	2725	2725	2725	2725	0
245	20240801	152400	137708165	2725	2725	2725	2725	0
246	20240801	152300	137708165	2725	2725	2725	2725	0
247	20240801	152200	137708165	2725	2725	2725	2725	0
248	20240801	152100	137708165	2725	2725	2725	2725	0
249	20240801	152000	137708165	2725	2725	2725	2725	0
250	20240801	151900	137708165	2725	2725	2725	2710	3
251	20240801	151800	137700005	2715	2720	2720	2710	38
252	20240801	151700	137596680	2720	2720	2720	2720	0
253	20240801	151600	137596680	2720	2715	2720	2715	16
254	20240801	151500	137553165	2715	2710	2715	2705	97
255	20240801	151400	137290745	2725	2710	2725	2710	901
256	20240801	151300	134848875	2725	2725	2725	2725	0
257	20240801	151200	134848875	2725	2725	2725	2725	0
258	20240801	151100	134848875	2725	2725	2725	2725	0
259	20240801	151000	134848875	2725	2715	2725	2715	1990
260	20240801	150900	129438750	2715	2715	2715	2715	0
261	20240801	150800	129438750	2715	2715	2715	2715	0
262	20240801	150700	129438750	2715	2715	2715	2715	0
263	20240801	150600	129438750	2715	2715	2715	2715	0
264	20240801	150500	129438750	2715	2715	2715	2715	158
265	20240801	150400	129009780	2715	2715	2715	2715	0
266	20240801	150300	129009780	2715	2715	2715	2715	0
267	20240801	150200	129009780	2715	2715	2715	2715	0
268	20240801	150100	129009780	2715	2715	2715	2715	0
269	20240801	150000	129009780	2715	2715	2715	2715	0
270	20240801	145900	129009780	2715	2715	2715	2715	0
271	20240801	145800	129009780	2715	2715	2715	2715	0
272	20240801	145700	129009780	2715	2715	2715	2715	0
273	20240801	145600	129009780	2715	2715	2715	2715	0
274	20240801	145500	129009780	2715	2715	2715	2715	61
275	20240801	145400	128844165	2710	2710	2710	2710	1
276	20240801	145300	128841455	2715	2715	2715	2715	0
277	20240801	145200	128841455	2715	2715	2715	2715	0
278	20240801	145100	128841455	2715	2715	2715	2715	0
279	20240801	145000	128841455	2715	2715	2715	2715	0
280	20240801	144900	128841455	2715	2715	2715	2715	19
281	20240801	144800	128789870	2715	2715	2715	2715	0
282	20240801	144700	128789870	2715	2715	2715	2715	61
283	20240801	144600	128624255	2710	2710	2710	2710	0
284	20240801	144500	128624255	2710	2710	2710	2710	0
285	20240801	144400	128624255	2710	2710	2710	2710	0
286	20240801	144300	128624255	2710	2710	2710	2710	0
287	20240801	144200	128624255	2710	2710	2710	2710	0
288	20240801	144100	128624255	2710	2710	2710	2710	0
289	20240801	144000	128624255	2710	2710	2710	2710	465
290	20240801	143900	127364105	2715	2715	2715	2715	61
291	20240801	143800	127198490	2710	2710	2710	2710	0
292	20240801	143700	127198490	2710	2710	2710	2710	1
293	20240801	143600	127195780	2715	2715	2715	2715	0
294	20240801	143500	127195780	2715	2715	2715	2715	0
295	20240801	143400	127195780	2715	2715	2715	2715	0
296	20240801	143300	127195780	2715	2715	2715	2715	3475
297	20240801	143200	117761155	2720	2720	2720	2720	502
298	20240801	143100	116395715	2725	2720	2725	2720	119
299	20240801	143000	116071730	2720	2720	2720	2720	122
300	20240801	142900	115739890	2715	2700	2715	2700	2397
301	20240801	142800	109246620	2710	2710	2710	2710	0
302	20240801	142700	109246620	2710	2710	2710	2710	1
303	20240801	142600	109243910	2695	2695	2695	2695	0
304	20240801	142500	109243910	2695	2695	2695	2695	225
305	20240801	142400	108637535	2690	2690	2690	2690	0
306	20240801	142300	108637535	2690	2705	2710	2690	5092
307	20240801	142200	94905280	2700	2700	2700	2700	0
308	20240801	142100	94905280	2700	2700	2700	2700	0
309	20240801	142000	94905280	2700	2700	2700	2700	0
310	20240801	141900	94905280	2700	2700	2700	2700	0
311	20240801	141800	94905280	2700	2705	2705	2700	200
312	20240801	141700	94364930	2705	2710	2710	2705	400
313	20240801	141600	93282390	2715	2715	2715	2715	0
314	20240801	141500	93282390	2715	2715	2715	2715	61
315	20240801	141400	93116775	2715	2715	2715	2715	6
316	20240801	141300	93100485	2715	2715	2715	2715	0
317	20240801	141200	93100485	2715	2715	2715	2715	0
318	20240801	141100	93100485	2715	2715	2715	2715	0
319	20240801	141000	93100485	2715	2715	2715	2715	0
320	20240801	140900	93100485	2715	2715	2715	2715	0
321	20240801	140800	93100485	2715	2715	2715	2715	0
322	20240801	140700	93100485	2715	2715	2715	2715	61
323	20240801	140600	92934870	2700	2705	2705	2700	1200
324	20240801	140500	89690305	2720	2720	2720	2720	0
325	20240801	140400	89690305	2720	2720	2720	2720	0
326	20240801	140300	89690305	2720	2720	2720	2720	0
327	20240801	140200	89690305	2720	2720	2720	2720	0
328	20240801	140100	89690305	2720	2720	2720	2720	0
329	20240801	140000	89690305	2720	2715	2720	2715	100
330	20240801	135900	89418310	2720	2715	2720	2715	61
331	20240801	135800	89252505	2705	2705	2705	2705	7
332	20240801	135700	89233570	2705	2705	2705	2705	0
333	20240801	135600	89233570	2705	2705	2705	2705	0
334	20240801	135500	89233570	2705	2705	2705	2705	0
335	20240801	135400	89233570	2705	2710	2710	2705	800
336	20240801	135300	87068945	2715	2715	2715	2715	0
337	20240801	135200	87068945	2715	2715	2715	2715	0
338	20240801	135100	87068945	2715	2715	2715	2715	61
339	20240801	135000	86903330	2715	2715	2715	2715	0
340	20240801	134900	86903330	2715	2715	2715	2715	0
341	20240801	134800	86903330	2715	2715	2715	2715	0
342	20240801	134700	86903330	2715	2715	2715	2715	0
343	20240801	134600	86903330	2715	2715	2715	2715	3933
344	20240801	134500	76225235	2720	2720	2720	2720	0
345	20240801	134400	76225235	2720	2720	2720	2720	0
346	20240801	134300	76225235	2720	2720	2720	2720	61
347	20240801	134200	76059315	2715	2715	2715	2715	1
348	20240801	134100	76056600	2720	2720	2720	2720	0
349	20240801	134000	76056600	2720	2720	2720	2720	0
350	20240801	133900	76056600	2720	2720	2720	2720	0
351	20240801	133800	76056600	2720	2720	2720	2720	0
352	20240801	133700	76056600	2720	2720	2720	2720	0
353	20240801	133600	76056600	2720	2720	2720	2720	0
354	20240801	133500	76056600	2720	2720	2720	2720	61
355	20240801	133400	75890680	2715	2715	2715	2715	0
356	20240801	133300	75890680	2715	2715	2715	2715	0
357	20240801	133200	75890680	2715	2715	2715	2715	1066
358	20240801	133100	72996490	2710	2710	2710	2710	0
359	20240801	133000	72996490	2710	2710	2710	2710	0
360	20240801	132900	72996490	2710	2710	2710	2710	0
361	20240801	132800	72996490	2710	2710	2710	2710	0
362	20240801	132700	72996490	2710	2710	2710	2710	193
363	20240801	132600	72473460	2705	2705	2705	2705	0
364	20240801	132500	72473460	2705	2705	2705	2705	482
365	20240801	132400	71169650	2710	2710	2710	2710	7
366	20240801	132300	71150680	2710	2710	2710	2710	0
367	20240801	132200	71150680	2710	2710	2710	2710	0
368	20240801	132100	71150680	2710	2710	2710	2710	0
369	20240801	132000	71150680	2710	2710	2710	2710	460
370	20240801	131900	69904080	2715	2715	2715	2715	61
371	20240801	131800	69738465	2715	2715	2715	2715	0
372	20240801	131700	69738465	2715	2715	2715	2715	23
373	20240801	131600	69676020	2715	2715	2715	2715	0
374	20240801	131500	69676020	2715	2715	2715	2715	0
375	20240801	131400	69676020	2715	2715	2715	2715	0
376	20240801	131300	69676020	2715	2715	2715	2715	50
377	20240801	131200	69540270	2715	2715	2715	2715	0
378	20240801	131100	69540270	2715	2715	2715	2715	61
379	20240801	131000	69374655	2710	2710	2710	2710	0
380	20240801	130900	69374655	2710	2710	2710	2710	1
381	20240801	130800	69371945	2710	2710	2710	2710	0
382	20240801	130700	69371945	2710	2710	2710	2710	0
383	20240801	130600	69371945	2710	2715	2715	2710	261
384	20240801	130500	68664385	2720	2720	2720	2720	0
385	20240801	130400	68664385	2720	2720	2720	2720	0
386	20240801	130300	68664385	2720	2720	2720	2720	61
387	20240801	130200	68498465	2715	2715	2715	2715	0
388	20240801	130100	68498465	2715	2715	2715	2715	0
389	20240801	130000	68498465	2715	2715	2715	2715	118
390	20240801	125900	68178095	2715	2715	2715	2715	0
391	20240801	125800	68178095	2715	2715	2715	2715	82
392	20240801	125700	67955465	2720	2720	2720	2720	0
393	20240801	125600	67955465	2720	2720	2720	2720	0
394	20240801	125500	67955465	2720	2720	2720	2720	61
395	20240801	125400	67789545	2715	2715	2715	2715	21
396	20240801	125300	67732530	2720	2720	2720	2720	0
397	20240801	125200	67732530	2720	2715	2720	2715	161
398	20240801	125100	67295410	2715	2715	2715	2715	0
399	20240801	125000	67295410	2715	2715	2715	2715	0
400	20240801	124900	67295410	2715	2715	2715	2715	0
401	20240801	124800	67295410	2715	2715	2715	2715	16
402	20240801	124700	67251970	2720	2720	2720	2720	131
403	20240801	124600	66895650	2720	2720	2720	2720	0
404	20240801	124500	66895650	2720	2720	2720	2715	2433
405	20240801	124400	60278030	2720	2720	2720	2720	110
406	20240801	124300	59978830	2725	2725	2725	2725	0
407	20240801	124200	59978830	2725	2725	2725	2725	0
408	20240801	124100	59978830	2725	2725	2725	2725	0
409	20240801	124000	59978830	2725	2725	2725	2725	0
410	20240801	123900	59978830	2725	2725	2725	2725	63
411	20240801	123800	59807155	2720	2720	2720	2720	278
412	20240801	123700	59050995	2725	2725	2725	2725	0
413	20240801	123600	59050995	2725	2725	2725	2725	0
414	20240801	123500	59050995	2725	2725	2725	2725	1
415	20240801	123400	59048270	2720	2725	2725	2720	9
416	20240801	123300	59023765	2730	2730	2730	2730	0
417	20240801	123200	59023765	2730	2730	2730	2730	0
418	20240801	123100	59023765	2730	2730	2730	2730	62
419	20240801	123000	58854505	2730	2730	2730	2730	0
420	20240801	122900	58854505	2730	2730	2730	2730	12
421	20240801	122800	58821745	2730	2730	2730	2730	0
422	20240801	122700	58821745	2730	2730	2730	2730	100
423	20240801	122600	58548745	2730	2730	2730	2730	0
424	20240801	122500	58548745	2730	2730	2730	2730	0
425	20240801	122400	58548745	2730	2730	2730	2730	0
426	20240801	122300	58548745	2730	2730	2730	2730	62
427	20240801	122200	58379485	2730	2730	2730	2730	0
428	20240801	122100	58379485	2730	2730	2730	2730	0
429	20240801	122000	58379485	2730	2725	2730	2725	2197
430	20240801	121900	52386290	2725	2725	2725	2725	0
431	20240801	121800	52386290	2725	2725	2725	2725	0
432	20240801	121700	52386290	2725	2725	2725	2725	0
433	20240801	121600	52386290	2725	2725	2725	2725	476
434	20240801	121500	51089190	2720	2720	2720	2720	0
435	20240801	121400	51089190	2720	2720	2720	2720	0
436	20240801	121300	51089190	2720	2720	2720	2720	0
437	20240801	121200	51089190	2720	2720	2720	2720	0
438	20240801	121100	51089190	2720	2720	2720	2720	43
439	20240801	121000	50972230	2720	2720	2720	2720	9
440	20240801	120900	50947750	2720	2710	2725	2710	2807
441	20240801	120800	43318335	2705	2705	2705	2705	0
442	20240801	120700	43318335	2705	2705	2705	2705	0
443	20240801	120600	43318335	2705	2705	2705	2705	226
444	20240801	120500	42707005	2700	2700	2700	2700	0
445	20240801	120400	42707005	2700	2700	2700	2700	0
446	20240801	120300	42707005	2700	2700	2700	2700	0
447	20240801	120200	42707005	2700	2700	2700	2700	0
448	20240801	120100	42707005	2700	2700	2700	2700	0
449	20240801	120000	42707005	2700	2700	2700	2700	0
450	20240801	115900	42707005	2700	2700	2700	2700	0
451	20240801	115800	42707005	2700	2700	2700	2700	0
452	20240801	115700	42707005	2700	2700	2700	2700	81
453	20240801	115600	42488305	2700	2700	2700	2700	0
454	20240801	115500	42488305	2700	2700	2700	2700	0
455	20240801	115400	42488305	2700	2700	2700	2700	0
456	20240801	115300	42488305	2700	2700	2700	2700	1
457	20240801	115200	42485605	2695	2695	2695	2695	0
458	20240801	115100	42485605	2695	2695	2695	2695	0
459	20240801	115000	42485605	2695	2695	2695	2695	738
460	20240801	114900	40496695	2690	2690	2690	2690	0
461	20240801	114800	40496695	2690	2690	2690	2690	0
462	20240801	114700	40496695	2690	2690	2690	2690	0
463	20240801	114600	40496695	2690	2690	2690	2690	0
464	20240801	114500	40496695	2690	2690	2690	2690	0
465	20240801	114400	40496695	2690	2690	2690	2690	0
466	20240801	114300	40496695	2690	2690	2690	2690	0
467	20240801	114200	40496695	2690	2690	2690	2690	0
468	20240801	114100	40496695	2690	2690	2690	2690	0
469	20240801	114000	40496695	2690	2690	2690	2690	1000
470	20240801	113900	37806695	2690	2690	2690	2690	0
471	20240801	113800	37806695	2690	2690	2690	2690	0
472	20240801	113700	37806695	2690	2690	2690	2690	0
473	20240801	113600	37806695	2690	2690	2690	2690	0
474	20240801	113500	37806695	2690	2690	2690	2690	15
475	20240801	113400	37766345	2695	2695	2695	2695	0
476	20240801	113300	37766345	2695	2695	2695	2695	0
477	20240801	113200	37766345	2695	2695	2695	2695	6
478	20240801	113100	37750175	2690	2690	2690	2690	0
479	20240801	113000	37750175	2690	2690	2690	2690	0
480	20240801	112900	37750175	2690	2690	2690	2690	0
481	20240801	112800	37750175	2690	2690	2690	2690	0
482	20240801	112700	37750175	2690	2690	2690	2690	150
483	20240801	112600	37346675	2695	2695	2695	2695	0
484	20240801	112500	37346675	2695	2695	2695	2695	0
485	20240801	112400	37346675	2695	2695	2695	2695	0
486	20240801	112300	37346675	2695	2695	2695	2695	0
487	20240801	112200	37346675	2695	2695	2695	2695	0
488	20240801	112100	37346675	2695	2695	2695	2695	10
489	20240801	112000	37319725	2695	2695	2695	2695	0
490	20240801	111900	37319725	2695	2695	2695	2695	0
491	20240801	111800	37319725	2695	2695	2695	2695	0
492	20240801	111700	37319725	2695	2695	2695	2695	0
493	20240801	111600	37319725	2695	2695	2695	2695	0
494	20240801	111500	37319725	2695	2695	2695	2695	0
495	20240801	111400	37319725	2695	2695	2695	2695	20
496	20240801	111300	37265825	2695	2695	2695	2695	0
497	20240801	111200	37265825	2695	2695	2695	2695	0
498	20240801	111100	37265825	2695	2695	2695	2695	0
499	20240801	111000	37265825	2695	2695	2695	2695	0
500	20240801	110900	37265825	2695	2695	2695	2695	0
501	20240801	110800	37265825	2695	2695	2695	2695	0
502	20240801	110700	37265825	2695	2695	2695	2695	1
503	20240801	110600	37263130	2690	2690	2690	2690	0
504	20240801	110500	37263130	2690	2690	2690	2690	80
505	20240801	110400	37047930	2695	2695	2695	2695	5
506	20240801	110300	37034455	2695	2690	2695	2690	2
507	20240801	110200	37029070	2690	2690	2690	2690	0
508	20240801	110100	37029070	2690	2690	2690	2690	28
509	20240801	110000	36953750	2690	2690	2690	2690	0
510	20240801	105900	36953750	2690	2690	2690	2690	0
511	20240801	105800	36953750	2690	2690	2690	2690	0
512	20240801	105700	36953750	2690	2690	2690	2690	0
513	20240801	105600	36953750	2690	2690	2690	2690	0
514	20240801	105500	36953750	2690	2690	2690	2690	0
515	20240801	105400	36953750	2690	2690	2690	2690	0
516	20240801	105300	36953750	2690	2690	2690	2690	0
517	20240801	105200	36953750	2690	2690	2690	2690	0
518	20240801	105100	36953750	2690	2690	2690	2690	0
519	20240801	105000	36953750	2690	2690	2690	2690	0
520	20240801	104900	36953750	2690	2690	2690	2690	0
521	20240801	104800	36953750	2690	2690	2690	2690	1
522	20240801	104700	36951060	2690	2690	2690	2690	0
523	20240801	104600	36951060	2690	2690	2690	2690	0
524	20240801	104500	36951060	2690	2690	2690	2690	0
525	20240801	104400	36951060	2690	2690	2690	2690	0
526	20240801	104300	36951060	2690	2690	2690	2690	20
527	20240801	104200	36897260	2685	2685	2685	2685	0
528	20240801	104100	36897260	2685	2685	2685	2685	500
529	20240801	104000	35554760	2680	2680	2680	2680	0
530	20240801	103900	35554760	2680	2680	2680	2680	0
531	20240801	103800	35554760	2680	2680	2680	2680	0
532	20240801	103700	35554760	2680	2680	2680	2680	0
533	20240801	103600	35554760	2680	2680	2680	2680	0
534	20240801	103500	35554760	2680	2680	2680	2680	0
535	20240801	103400	35554760	2680	2680	2680	2680	0
536	20240801	103300	35554760	2680	2680	2680	2680	0
537	20240801	103200	35554760	2680	2680	2680	2680	281
538	20240801	103100	34801680	2680	2680	2680	2680	0
539	20240801	103000	34801680	2680	2680	2680	2680	0
540	20240801	102900	34801680	2680	2680	2680	2680	0
541	20240801	102800	34801680	2680	2680	2680	2680	1
542	20240801	102700	34799000	2675	2675	2675	2675	3
543	20240801	102600	34790975	2680	2680	2680	2680	0
544	20240801	102500	34790975	2680	2680	2680	2680	0
545	20240801	102400	34790975	2680	2680	2680	2680	0
546	20240801	102300	34790975	2680	2680	2680	2680	0
547	20240801	102200	34790975	2680	2680	2680	2680	3
548	20240801	102100	34782935	2680	2680	2680	2680	0
549	20240801	102000	34782935	2680	2680	2680	2680	0
550	20240801	101900	34782935	2680	2685	2685	2680	16
551	20240801	101800	34740050	2685	2685	2685	2685	1
552	20240801	101700	34737365	2680	2680	2680	2680	0
553	20240801	101600	34737365	2680	2680	2680	2680	1754
554	20240801	101500	30036645	2685	2685	2685	2685	246
555	20240801	101400	29376135	2685	2685	2685	2685	0
556	20240801	101300	29376135	2685	2685	2685	2685	500
557	20240801	101200	28033635	2695	2695	2695	2695	0
558	20240801	101100	28033635	2695	2695	2695	2695	0
559	20240801	101000	28033635	2695	2695	2695	2695	0
560	20240801	100900	28033635	2695	2695	2695	2695	19
561	20240801	100800	27982430	2695	2695	2695	2695	0
562	20240801	100700	27982430	2695	2695	2695	2695	0
563	20240801	100600	27982430	2695	2695	2695	2695	0
564	20240801	100500	27982430	2695	2695	2700	2695	19
565	20240801	100400	27931190	2695	2695	2695	2695	6
566	20240801	100300	27915020	2695	2695	2695	2695	4
567	20240801	100200	27904240	2685	2685	2685	2685	0
568	20240801	100100	27904240	2685	2685	2685	2685	0
569	20240801	100000	27904240	2685	2685	2685	2685	0
570	20240801	095900	27904240	2685	2685	2685	2685	0
571	20240801	095800	27904240	2685	2685	2685	2685	0
572	20240801	095700	27904240	2685	2685	2685	2685	0
573	20240801	095600	27904240	2685	2685	2685	2685	0
574	20240801	095500	27904240	2685	2685	2685	2685	0
575	20240801	095400	27904240	2685	2685	2685	2685	0
576	20240801	095300	27904240	2685	2685	2685	2685	39
577	20240801	095200	27799525	2675	2675	2675	2675	43
578	20240801	095100	27684500	2685	2685	2685	2685	0
579	20240801	095000	27684500	2685	2685	2685	2685	0
580	20240801	094900	27684500	2685	2685	2685	2685	0
581	20240801	094800	27684500	2685	2685	2685	2685	4
582	20240801	094700	27673760	2675	2675	2675	2675	39
583	20240801	094600	27569435	2675	2680	2680	2675	127
584	20240801	094500	27229080	2680	2680	2680	2680	0
585	20240801	094400	27229080	2680	2680	2680	2680	249
586	20240801	094300	26561760	2685	2685	2685	2685	300
587	20240801	094200	25756260	2690	2690	2690	2690	2
588	20240801	094100	25750880	2680	2685	2685	2680	742
589	20240801	094000	23759810	2695	2695	2695	2695	0
590	20240801	093900	23759810	2695	2700	2700	2695	1880
591	20240801	093800	18690835	2705	2705	2705	2705	78
592	20240801	093700	18479845	2705	2705	2705	2705	121
593	20240801	093600	18152540	2705	2705	2705	2705	449
594	20240801	093500	16937995	2710	2710	2710	2710	0
595	20240801	093400	16937995	2710	2710	2710	2710	0
596	20240801	093300	16937995	2710	2710	2710	2710	0
597	20240801	093200	16937995	2710	2710	2710	2710	1
598	20240801	093100	16935285	2705	2705	2705	2705	51
599	20240801	093000	16797330	2710	2710	2710	2710	0
600	20240801	092900	16797330	2710	2710	2710	2710	9
601	20240801	092800	16772940	2705	2705	2705	2705	111
602	20240801	092700	16472685	2700	2700	2700	2700	25
603	20240801	092600	16405185	2700	2700	2700	2700	90
604	20240801	092500	16162185	2705	2705	2705	2705	0
605	20240801	092400	16162185	2705	2705	2705	2705	0
606	20240801	092300	16162185	2705	2700	2705	2700	1649
607	20240801	092200	11704885	2700	2700	2700	2700	0
608	20240801	092100	11704885	2700	2700	2700	2700	815
609	20240801	092000	9504385	2700	2700	2700	2700	0
610	20240801	091900	9504385	2700	2700	2700	2700	200
611	20240801	091800	8964385	2700	2705	2705	2700	145
612	20240801	091700	8572170	2700	2705	2705	2700	74
613	20240801	091600	8372005	2705	2705	2705	2705	0
614	20240801	091500	8372005	2705	2705	2705	2705	650
615	20240801	091400	6613755	2695	2700	2700	2695	490
616	20240801	091300	5291125	2690	2685	2690	2685	749
617	20240801	091200	3277940	2680	2680	2680	2680	2
618	20240801	091100	3272580	2680	2680	2680	2680	58
619	20240801	091000	3117140	2690	2690	2690	2690	0
620	20240801	090900	3117140	2690	2690	2690	2690	0
621	20240801	090800	3117140	2690	2690	2690	2690	0
622	20240801	090700	3117140	2690	2690	2690	2690	0
623	20240801	090600	3117140	2690	2690	2690	2690	0
624	20240801	090500	3117140	2690	2690	2690	2690	89
625	20240801	090400	2877730	2690	2680	2690	2680	354
626	20240801	090300	1929000	2680	2680	2680	2680	0
627	20240801	090200	1929000	2680	2680	2680	2680	0
628	20240801	090100	1929000	2680	2680	2680	2680	0
629	20240801	090000	1929000	2680	2710	2710	2680	681