KissMeData/094850/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200100	103291270	5600	5600	5600	5600	191
3	20240802	200000	103291270	5600	5600	5600	5600	0
4	20240802	195900	103291270	5600	5600	5600	5600	0
5	20240802	195800	103291270	5600	5600	5600	5600	0
6	20240802	195700	103291270	5600	5600	5600	5600	0
7	20240802	195600	103291270	5600	5600	5600	5600	0
8	20240802	195500	103291270	5600	5600	5600	5600	0
9	20240802	195400	103291270	5600	5600	5600	5600	0
10	20240802	195300	103291270	5600	5600	5600	5600	0
11	20240802	195200	103291270	5600	5600	5600	5600	0
12	20240802	195100	103291270	5600	5600	5600	5600	0
13	20240802	195000	103291270	5600	5600	5600	5600	0
14	20240802	194900	103291270	5600	5600	5600	5600	0
15	20240802	194800	103291270	5600	5600	5600	5600	0
16	20240802	194700	103291270	5600	5600	5600	5600	0
17	20240802	194600	103291270	5600	5600	5600	5600	0
18	20240802	194500	103291270	5600	5600	5600	5600	0
19	20240802	194400	103291270	5600	5600	5600	5600	0
20	20240802	194300	103291270	5600	5600	5600	5600	0
21	20240802	194200	103291270	5600	5600	5600	5600	0
22	20240802	194100	103291270	5600	5600	5600	5600	0
23	20240802	194000	103291270	5600	5600	5600	5600	0
24	20240802	193900	103291270	5600	5600	5600	5600	0
25	20240802	193800	103291270	5600	5600	5600	5600	0
26	20240802	193700	103291270	5600	5600	5600	5600	0
27	20240802	193600	103291270	5600	5600	5600	5600	0
28	20240802	193500	103291270	5600	5600	5600	5600	0
29	20240802	193400	103291270	5600	5600	5600	5600	0
30	20240802	193300	103291270	5600	5600	5600	5600	0
31	20240802	193200	103291270	5600	5600	5600	5600	0
32	20240802	193100	103291270	5600	5600	5600	5600	191
33	20240802	193000	103291270	5600	5600	5600	5600	0
34	20240802	192900	103291270	5600	5600	5600	5600	0
35	20240802	192800	103291270	5600	5600	5600	5600	0
36	20240802	192700	103291270	5600	5600	5600	5600	0
37	20240802	192600	103291270	5600	5600	5600	5600	0
38	20240802	192500	103291270	5600	5600	5600	5600	0
39	20240802	192400	103291270	5600	5600	5600	5600	0
40	20240802	192300	103291270	5600	5600	5600	5600	0
41	20240802	192200	103291270	5600	5600	5600	5600	0
42	20240802	192100	103291270	5600	5600	5600	5600	0
43	20240802	192000	103291270	5600	5600	5600	5600	0
44	20240802	191900	103291270	5600	5600	5600	5600	0
45	20240802	191800	103291270	5600	5600	5600	5600	0
46	20240802	191700	103291270	5600	5600	5600	5600	0
47	20240802	191600	103291270	5600	5600	5600	5600	0
48	20240802	191500	103291270	5600	5600	5600	5600	0
49	20240802	191400	103291270	5600	5600	5600	5600	0
50	20240802	191300	103291270	5600	5600	5600	5600	0
51	20240802	191200	103291270	5600	5600	5600	5600	0
52	20240802	191100	103291270	5600	5600	5600	5600	0
53	20240802	191000	103291270	5600	5600	5600	5600	0
54	20240802	190900	103291270	5600	5600	5600	5600	0
55	20240802	190800	103291270	5600	5600	5600	5600	0
56	20240802	190700	103291270	5600	5600	5600	5600	0
57	20240802	190600	103291270	5600	5600	5600	5600	0
58	20240802	190500	103291270	5600	5600	5600	5600	0
59	20240802	190400	103291270	5600	5600	5600	5600	0
60	20240802	190300	103291270	5600	5600	5600	5600	0
61	20240802	190200	103291270	5600	5600	5600	5600	0
62	20240802	190100	103291270	5600	5600	5600	5600	191
63	20240802	190000	103291270	5600	5600	5600	5600	0
64	20240802	185900	103291270	5600	5600	5600	5600	0
65	20240802	185800	103291270	5600	5600	5600	5600	0
66	20240802	185700	103291270	5600	5600	5600	5600	0
67	20240802	185600	103291270	5600	5600	5600	5600	0
68	20240802	185500	103291270	5600	5600	5600	5600	0
69	20240802	185400	103291270	5600	5600	5600	5600	0
70	20240802	185300	103291270	5600	5600	5600	5600	0
71	20240802	185200	103291270	5600	5600	5600	5600	0
72	20240802	185100	103291270	5600	5600	5600	5600	0
73	20240802	185000	103291270	5600	5600	5600	5600	0
74	20240802	184900	103291270	5600	5600	5600	5600	0
75	20240802	184800	103291270	5600	5600	5600	5600	0
76	20240802	184700	103291270	5600	5600	5600	5600	0
77	20240802	184600	103291270	5600	5600	5600	5600	0
78	20240802	184500	103291270	5600	5600	5600	5600	0
79	20240802	184400	103291270	5600	5600	5600	5600	0
80	20240802	184300	103291270	5600	5600	5600	5600	0
81	20240802	184200	103291270	5600	5600	5600	5600	0
82	20240802	184100	103291270	5600	5600	5600	5600	0
83	20240802	184000	103291270	5600	5600	5600	5600	0
84	20240802	183900	103291270	5600	5600	5600	5600	0
85	20240802	183800	103291270	5600	5600	5600	5600	0
86	20240802	183700	103291270	5600	5600	5600	5600	0
87	20240802	183600	103291270	5600	5600	5600	5600	0
88	20240802	183500	103291270	5600	5600	5600	5600	0
89	20240802	183400	103291270	5600	5600	5600	5600	0
90	20240802	183300	103291270	5600	5600	5600	5600	0
91	20240802	183200	103291270	5600	5600	5600	5600	0
92	20240802	183100	103291270	5600	5600	5600	5600	191
93	20240802	183000	103291270	5600	5600	5600	5600	0
94	20240802	182900	103291270	5600	5600	5600	5600	0
95	20240802	182800	103291270	5600	5600	5600	5600	0
96	20240802	182700	103291270	5600	5600	5600	5600	0
97	20240802	182600	103291270	5600	5600	5600	5600	0
98	20240802	182500	103291270	5600	5600	5600	5600	0
99	20240802	182400	103291270	5600	5600	5600	5600	0
100	20240802	182300	103291270	5600	5600	5600	5600	0
101	20240802	182200	103291270	5600	5600	5600	5600	0
102	20240802	182100	103291270	5600	5600	5600	5600	0
103	20240802	182000	103291270	5600	5600	5600	5600	0
104	20240802	181900	103291270	5600	5600	5600	5600	0
105	20240802	181800	103291270	5600	5600	5600	5600	0
106	20240802	181700	103291270	5600	5600	5600	5600	0
107	20240802	181600	103291270	5600	5600	5600	5600	0
108	20240802	181500	103291270	5600	5600	5600	5600	0
109	20240802	181400	103291270	5600	5600	5600	5600	0
110	20240802	181300	103291270	5600	5600	5600	5600	0
111	20240802	181200	103291270	5600	5600	5600	5600	0
112	20240802	181100	103291270	5600	5600	5600	5600	0
113	20240802	181000	103291270	5600	5600	5600	5600	0
114	20240802	180900	103291270	5600	5600	5600	5600	0
115	20240802	180800	103291270	5600	5600	5600	5600	0
116	20240802	180700	103291270	5600	5600	5600	5600	0
117	20240802	180600	103291270	5600	5600	5600	5600	0
118	20240802	180500	103291270	5600	5600	5600	5600	0
119	20240802	180400	103291270	5600	5600	5600	5600	0
120	20240802	180300	103291270	5600	5600	5600	5600	0
121	20240802	180200	103291270	5600	5600	5600	5600	0
122	20240802	180100	103291270	5600	5600	5600	5600	191
123	20240802	180000	103291270	5600	5600	5600	5600	0
124	20240802	175900	103291270	5600	5600	5600	5600	0
125	20240802	175800	103291270	5600	5600	5600	5600	0
126	20240802	175700	103291270	5600	5600	5600	5600	0
127	20240802	175600	103291270	5600	5600	5600	5600	0
128	20240802	175500	103291270	5600	5600	5600	5600	0
129	20240802	175400	103291270	5600	5600	5600	5600	0
130	20240802	175300	103291270	5600	5600	5600	5600	0
131	20240802	175200	103291270	5600	5600	5600	5600	0
132	20240802	175100	103291270	5600	5600	5600	5600	0
133	20240802	175000	103291270	5600	5600	5600	5600	0
134	20240802	174900	103291270	5600	5600	5600	5600	0
135	20240802	174800	103291270	5600	5600	5600	5600	0
136	20240802	174700	103291270	5600	5600	5600	5600	0
137	20240802	174600	103291270	5600	5600	5600	5600	0
138	20240802	174500	103291270	5600	5600	5600	5600	0
139	20240802	174400	103291270	5600	5600	5600	5600	0
140	20240802	174300	103291270	5600	5600	5600	5600	0
141	20240802	174200	103291270	5600	5600	5600	5600	0
142	20240802	174100	103291270	5600	5600	5600	5600	0
143	20240802	174000	103291270	5600	5600	5600	5600	0
144	20240802	173900	103291270	5600	5600	5600	5600	0
145	20240802	173800	103291270	5600	5600	5600	5600	0
146	20240802	173700	103291270	5600	5600	5600	5600	0
147	20240802	173600	103291270	5600	5600	5600	5600	0
148	20240802	173500	103291270	5600	5600	5600	5600	0
149	20240802	173400	103291270	5600	5600	5600	5600	0
150	20240802	173300	103291270	5600	5600	5600	5600	0
151	20240802	173200	103291270	5600	5600	5600	5600	0
152	20240802	173100	103291270	5600	5600	5600	5600	191
153	20240802	173000	103291270	5600	5600	5600	5600	0
154	20240802	172900	103291270	5600	5600	5600	5600	0
155	20240802	172800	103291270	5600	5600	5600	5600	0
156	20240802	172700	103291270	5600	5600	5600	5600	0
157	20240802	172600	103291270	5600	5600	5600	5600	0
158	20240802	172500	103291270	5600	5600	5600	5600	0
159	20240802	172400	103291270	5600	5600	5600	5600	0
160	20240802	172300	103291270	5600	5600	5600	5600	0
161	20240802	172200	103291270	5600	5600	5600	5600	0
162	20240802	172100	103291270	5600	5600	5600	5600	0
163	20240802	172000	103291270	5600	5600	5600	5600	0
164	20240802	171900	103291270	5600	5600	5600	5600	0
165	20240802	171800	103291270	5600	5600	5600	5600	0
166	20240802	171700	103291270	5600	5600	5600	5600	0
167	20240802	171600	103291270	5600	5600	5600	5600	0
168	20240802	171500	103291270	5600	5600	5600	5600	0
169	20240802	171400	103291270	5600	5600	5600	5600	0
170	20240802	171300	103291270	5600	5600	5600	5600	0
171	20240802	171200	103291270	5600	5600	5600	5600	0
172	20240802	171100	103291270	5600	5600	5600	5600	0
173	20240802	171000	103291270	5600	5600	5600	5600	0
174	20240802	170900	103291270	5600	5600	5600	5600	0
175	20240802	170800	103291270	5600	5600	5600	5600	0
176	20240802	170700	103291270	5600	5600	5600	5600	0
177	20240802	170600	103291270	5600	5600	5600	5600	0
178	20240802	170500	103291270	5600	5600	5600	5600	0
179	20240802	170400	103291270	5600	5600	5600	5600	0
180	20240802	170300	103291270	5600	5600	5600	5600	0
181	20240802	170200	103291270	5600	5600	5600	5600	0
182	20240802	170100	103291270	5600	5600	5600	5600	191
183	20240802	170000	103291270	5600	5600	5600	5600	0
184	20240802	165900	103291270	5600	5600	5600	5600	0
185	20240802	165800	103291270	5600	5600	5600	5600	0
186	20240802	165700	103291270	5600	5600	5600	5600	0
187	20240802	165600	103291270	5600	5600	5600	5600	0
188	20240802	165500	103291270	5600	5600	5600	5600	0
189	20240802	165400	103291270	5600	5600	5600	5600	0
190	20240802	165300	103291270	5600	5600	5600	5600	0
191	20240802	165200	103291270	5600	5600	5600	5600	0
192	20240802	165100	103291270	5600	5600	5600	5600	0
193	20240802	165000	103291270	5600	5600	5600	5600	0
194	20240802	164900	103291270	5600	5600	5600	5600	0
195	20240802	164800	103291270	5600	5600	5600	5600	0
196	20240802	164700	103291270	5600	5600	5600	5600	0
197	20240802	164600	103291270	5600	5600	5600	5600	0
198	20240802	164500	103291270	5600	5600	5600	5600	0
199	20240802	164400	103291270	5600	5600	5600	5600	0
200	20240802	164300	103291270	5600	5600	5600	5600	0
201	20240802	164200	103291270	5600	5600	5600	5600	0
202	20240802	164100	103291270	5600	5600	5600	5600	0
203	20240802	164000	103291270	5600	5600	5600	5600	0
204	20240802	163900	103291270	5600	5600	5600	5600	0
205	20240802	163800	103291270	5600	5600	5600	5600	0
206	20240802	163700	103291270	5600	5600	5600	5600	0
207	20240802	163600	103291270	5600	5600	5600	5600	0
208	20240802	163500	103291270	5600	5600	5600	5600	0
209	20240802	163400	103291270	5600	5600	5600	5600	0
210	20240802	163300	103291270	5600	5600	5600	5600	0
211	20240802	163200	103291270	5600	5600	5600	5600	0
212	20240802	163100	103291270	5600	5600	5600	5600	191
213	20240802	163000	103291270	5600	5600	5600	5600	0
214	20240802	162900	103291270	5600	5600	5600	5600	0
215	20240802	162800	103291270	5600	5600	5600	5600	0
216	20240802	162700	103291270	5600	5600	5600	5600	0
217	20240802	162600	103291270	5600	5600	5600	5600	0
218	20240802	162500	103291270	5600	5600	5600	5600	0
219	20240802	162400	103291270	5600	5600	5600	5600	0
220	20240802	162300	103291270	5600	5600	5600	5600	0
221	20240802	162200	103291270	5600	5600	5600	5600	0
222	20240802	162100	103291270	5600	5600	5600	5600	0
223	20240802	162000	103291270	5600	5600	5600	5600	0
224	20240802	161900	103291270	5600	5600	5600	5600	0
225	20240802	161800	103291270	5600	5600	5600	5600	0
226	20240802	161700	103291270	5600	5600	5600	5600	0
227	20240802	161600	103291270	5600	5600	5600	5600	0
228	20240802	161500	103291270	5600	5600	5600	5600	0
229	20240802	161400	103291270	5600	5600	5600	5600	0
230	20240802	161300	103291270	5600	5600	5600	5600	0
231	20240802	161200	103291270	5600	5600	5600	5600	0
232	20240802	161100	103291270	5600	5600	5600	5600	0
233	20240802	161000	103291270	5600	5600	5600	5600	0
234	20240802	160900	103291270	5600	5600	5600	5600	0
235	20240802	160800	103291270	5600	5600	5600	5600	0
236	20240802	160700	103291270	5600	5600	5600	5600	0
237	20240802	160600	103291270	5600	5600	5600	5600	0
238	20240802	160500	103291270	5600	5600	5600	5600	0
239	20240802	160400	103291270	5600	5600	5600	5600	0
240	20240802	160300	103291270	5600	5600	5600	5600	0
241	20240802	160200	103291270	5600	5600	5600	5600	0
242	20240802	160100	103291270	5600	5600	5600	5600	191
243	20240802	160000	103291270	5600	5600	5600	5600	0
244	20240802	155900	103291270	5600	5600	5600	5600	0
245	20240802	155800	103291270	5600	5600	5600	5600	0
246	20240802	155700	103291270	5600	5600	5600	5600	0
247	20240802	155600	103291270	5600	5600	5600	5600	0
248	20240802	155500	103291270	5600	5600	5600	5600	0
249	20240802	155400	103291270	5600	5600	5600	5600	0
250	20240802	155300	103291270	5600	5600	5600	5600	0
251	20240802	155200	103291270	5600	5600	5600	5600	0
252	20240802	155100	103291270	5600	5600	5600	5600	0
253	20240802	155000	103291270	5600	5600	5600	5600	0
254	20240802	154900	103291270	5600	5600	5600	5600	0
255	20240802	154800	103291270	5600	5600	5600	5600	0
256	20240802	154700	103291270	5600	5600	5600	5600	0
257	20240802	154600	103291270	5600	5600	5600	5600	0
258	20240802	154500	103291270	5600	5600	5600	5600	0
259	20240802	154400	103291270	5600	5600	5600	5600	0
260	20240802	154300	103291270	5600	5600	5600	5600	0
261	20240802	154200	103291270	5600	5600	5600	5600	0
262	20240802	154100	103291270	5600	5600	5600	5600	0
263	20240802	154000	103291270	5600	5600	5600	5600	0
264	20240802	153900	103291270	5600	5600	5600	5600	0
265	20240802	153800	103291270	5600	5600	5600	5600	0
266	20240802	153700	103291270	5600	5600	5600	5600	0
267	20240802	153600	103291270	5600	5600	5600	5600	0
268	20240802	153500	103291270	5600	5600	5600	5600	0
269	20240802	153400	103291270	5600	5600	5600	5600	0
270	20240802	153300	103291270	5600	5600	5600	5600	0
271	20240802	153200	103291270	5600	5600	5600	5600	0
272	20240802	153100	103291270	5600	5600	5600	5600	191
273	20240802	153000	103291270	5600	5600	5600	5600	191
274	20240802	152900	102221670	5560	5560	5560	5560	0
275	20240802	152800	102221670	5560	5560	5560	5560	0
276	20240802	152700	102221670	5560	5560	5560	5560	0
277	20240802	152600	102221670	5560	5560	5560	5560	0
278	20240802	152500	102221670	5560	5560	5560	5560	0
279	20240802	152400	102221670	5560	5560	5560	5560	0
280	20240802	152300	102221670	5560	5560	5560	5560	0
281	20240802	152200	102221670	5560	5560	5560	5560	0
282	20240802	152100	102221670	5560	5560	5560	5560	0
283	20240802	152000	102221670	5560	5560	5560	5560	0
284	20240802	151900	102221670	5560	5560	5560	5560	0
285	20240802	151800	102221670	5560	5570	5570	5560	131
286	20240802	151700	101493010	5550	5570	5570	5550	358
287	20240802	151600	99504260	5600	5600	5600	5600	38
288	20240802	151500	99291460	5600	5600	5600	5600	72
289	20240802	151400	98888260	5620	5620	5620	5620	0
290	20240802	151300	98888260	5620	5620	5620	5620	0
291	20240802	151200	98888260	5620	5620	5620	5620	2
292	20240802	151100	98877020	5620	5620	5620	5620	0
293	20240802	151000	98877020	5620	5620	5620	5620	2
294	20240802	150900	98865780	5560	5570	5570	5560	1000
295	20240802	150800	93304470	5620	5620	5620	5620	1
296	20240802	150700	93298850	5630	5620	5630	5560	620
297	20240802	150600	89839270	5630	5630	5630	5630	0
298	20240802	150500	89839270	5630	5630	5630	5630	3
299	20240802	150400	89822380	5620	5620	5620	5620	0
300	20240802	150300	89822380	5620	5620	5620	5620	0
301	20240802	150200	89822380	5620	5620	5620	5620	0
302	20240802	150100	89822380	5620	5620	5620	5620	2
303	20240802	150000	89811140	5590	5600	5600	5590	500
304	20240802	145900	87015380	5600	5600	5600	5600	0
305	20240802	145800	87015380	5600	5600	5600	5600	325
306	20240802	145700	85195380	5600	5600	5600	5600	1
307	20240802	145600	85189780	5600	5600	5600	5600	0
308	20240802	145500	85189780	5600	5600	5600	5600	1
309	20240802	145400	85184180	5590	5590	5590	5590	0
310	20240802	145300	85184180	5590	5590	5590	5590	0
311	20240802	145200	85184180	5590	5590	5590	5590	100
312	20240802	145100	84625180	5590	5590	5590	5590	821
313	20240802	145000	80035790	5580	5590	5590	5580	57
314	20240802	144900	79717620	5590	5590	5590	5590	1
315	20240802	144800	79712030	5590	5590	5590	5590	5
316	20240802	144700	79684080	5590	5590	5590	5590	40
317	20240802	144600	79460480	5590	5590	5590	5590	455
318	20240802	144500	76917030	5600	5600	5600	5600	0
319	20240802	144400	76917030	5600	5600	5600	5600	0
320	20240802	144300	76917030	5600	5600	5600	5600	673
321	20240802	144200	73148230	5610	5610	5610	5610	0
322	20240802	144100	73148230	5610	5610	5610	5610	0
323	20240802	144000	73148230	5610	5610	5610	5610	0
324	20240802	143900	73148230	5610	5610	5610	5610	0
325	20240802	143800	73148230	5610	5610	5610	5610	382
326	20240802	143700	71005210	5610	5610	5610	5610	0
327	20240802	143600	71005210	5610	5610	5610	5610	0
328	20240802	143500	71005210	5610	5610	5610	5610	0
329	20240802	143400	71005210	5610	5610	5610	5610	0
330	20240802	143300	71005210	5610	5610	5610	5610	0
331	20240802	143200	71005210	5610	5610	5610	5610	0
332	20240802	143100	71005210	5610	5610	5610	5610	0
333	20240802	143000	71005210	5610	5610	5610	5610	0
334	20240802	142900	71005210	5610	5610	5610	5610	0
335	20240802	142800	71005210	5610	5610	5610	5610	0
336	20240802	142700	71005210	5610	5610	5610	5610	0
337	20240802	142600	71005210	5610	5610	5610	5610	0
338	20240802	142500	71005210	5610	5610	5610	5610	0
339	20240802	142400	71005210	5610	5610	5610	5610	0
340	20240802	142300	71005210	5610	5620	5620	5610	200
341	20240802	142200	69882180	5620	5620	5620	5620	0
342	20240802	142100	69882180	5620	5620	5620	5620	0
343	20240802	142000	69882180	5620	5620	5620	5620	0
344	20240802	141900	69882180	5620	5620	5620	5620	0
345	20240802	141800	69882180	5620	5620	5620	5620	0
346	20240802	141700	69882180	5620	5620	5620	5620	0
347	20240802	141600	69882180	5620	5620	5620	5620	0
348	20240802	141500	69882180	5620	5640	5640	5620	695
349	20240802	141400	65975200	5630	5630	5630	5630	0
350	20240802	141300	65975200	5630	5630	5630	5630	0
351	20240802	141200	65975200	5630	5630	5630	5630	1
352	20240802	141100	65969570	5630	5630	5630	5630	3
353	20240802	141000	65952680	5630	5630	5630	5630	0
354	20240802	140900	65952680	5630	5630	5630	5630	1
355	20240802	140800	65947050	5630	5630	5630	5630	0
356	20240802	140700	65947050	5630	5630	5630	5630	10
357	20240802	140600	65890750	5640	5640	5640	5640	1
358	20240802	140500	65885110	5640	5640	5640	5640	0
359	20240802	140400	65885110	5640	5640	5640	5640	0
360	20240802	140300	65885110	5640	5640	5640	5640	0
361	20240802	140200	65885110	5640	5640	5640	5640	0
362	20240802	140100	65885110	5640	5640	5640	5640	0
363	20240802	140000	65885110	5640	5640	5640	5640	0
364	20240802	135900	65885110	5640	5640	5640	5640	500
365	20240802	135800	63065110	5650	5650	5650	5650	0
366	20240802	135700	63065110	5650	5650	5650	5650	1
367	20240802	135600	63059460	5620	5620	5620	5620	0
368	20240802	135500	63059460	5620	5620	5620	5620	0
369	20240802	135400	63059460	5620	5620	5620	5620	0
370	20240802	135300	63059460	5620	5620	5620	5620	0
371	20240802	135200	63059460	5620	5620	5620	5620	0
372	20240802	135100	63059460	5620	5620	5620	5620	0
373	20240802	135000	63059460	5620	5620	5620	5620	0
374	20240802	134900	63059460	5620	5620	5620	5620	0
375	20240802	134800	63059460	5620	5620	5620	5620	0
376	20240802	134700	63059460	5620	5620	5620	5620	0
377	20240802	134600	63059460	5620	5620	5620	5620	0
378	20240802	134500	63059460	5620	5620	5620	5620	0
379	20240802	134400	63059460	5620	5620	5620	5620	0
380	20240802	134300	63059460	5620	5620	5620	5620	0
381	20240802	134200	63059460	5620	5620	5620	5620	0
382	20240802	134100	63059460	5620	5620	5620	5620	0
383	20240802	134000	63059460	5620	5620	5620	5620	0
384	20240802	133900	63059460	5620	5620	5620	5620	0
385	20240802	133800	63059460	5620	5620	5620	5620	0
386	20240802	133700	63059460	5620	5620	5620	5620	0
387	20240802	133600	63059460	5620	5620	5620	5620	0
388	20240802	133500	63059460	5620	5620	5620	5620	0
389	20240802	133400	63059460	5620	5620	5620	5620	0
390	20240802	133300	63059460	5620	5620	5620	5620	0
391	20240802	133200	63059460	5620	5620	5620	5620	0
392	20240802	133100	63059460	5620	5620	5620	5620	0
393	20240802	133000	63059460	5620	5620	5620	5620	0
394	20240802	132900	63059460	5620	5620	5620	5620	0
395	20240802	132800	63059460	5620	5620	5620	5620	0
396	20240802	132700	63059460	5620	5620	5620	5620	0
397	20240802	132600	63059460	5620	5620	5620	5620	4
398	20240802	132500	63036980	5620	5620	5620	5620	0
399	20240802	132400	63036980	5620	5620	5620	5620	0
400	20240802	132300	63036980	5620	5620	5620	5620	0
401	20240802	132200	63036980	5620	5620	5620	5620	0
402	20240802	132100	63036980	5620	5620	5620	5620	20
403	20240802	132000	62924580	5620	5620	5620	5620	0
404	20240802	131900	62924580	5620	5620	5620	5620	0
405	20240802	131800	62924580	5620	5620	5620	5620	0
406	20240802	131700	62924580	5620	5650	5650	5620	29
407	20240802	131600	62761240	5650	5650	5650	5650	0
408	20240802	131500	62761240	5650	5650	5650	5650	43
409	20240802	131400	62518290	5650	5630	5650	5630	48
410	20240802	131300	62247510	5630	5620	5630	5620	74
411	20240802	131200	61831130	5630	5630	5630	5630	0
412	20240802	131100	61831130	5630	5630	5630	5630	0
413	20240802	131000	61831130	5630	5630	5630	5630	0
414	20240802	130900	61831130	5630	5630	5630	5630	246
415	20240802	130800	60446150	5630	5630	5630	5630	10
416	20240802	130700	60389850	5630	5630	5630	5630	0
417	20240802	130600	60389850	5630	5630	5630	5630	0
418	20240802	130500	60389850	5630	5630	5630	5630	0
419	20240802	130400	60389850	5630	5630	5630	5630	0
420	20240802	130300	60389850	5630	5630	5630	5630	0
421	20240802	130200	60389850	5630	5630	5630	5630	0
422	20240802	130100	60389850	5630	5630	5630	5630	1
423	20240802	130000	60384220	5630	5630	5630	5630	0
424	20240802	125900	60384220	5630	5630	5630	5630	0
425	20240802	125800	60384220	5630	5630	5630	5630	0
426	20240802	125700	60384220	5630	5630	5630	5630	40
427	20240802	125600	60159020	5630	5640	5640	5630	23
428	20240802	125500	60029520	5650	5650	5650	5650	0
429	20240802	125400	60029520	5650	5650	5650	5650	0
430	20240802	125300	60029520	5650	5650	5650	5650	0
431	20240802	125200	60029520	5650	5650	5650	5650	1
432	20240802	125100	60023870	5650	5650	5650	5650	4
433	20240802	125000	60001270	5660	5660	5660	5660	0
434	20240802	124900	60001270	5660	5660	5660	5660	0
435	20240802	124800	60001270	5660	5650	5660	5650	28
436	20240802	124700	59843060	5660	5660	5660	5660	1
437	20240802	124600	59837400	5660	5630	5660	5630	7
438	20240802	124500	59797930	5630	5640	5640	5630	100
439	20240802	124400	59234230	5640	5640	5640	5640	0
440	20240802	124300	59234230	5640	5640	5640	5640	0
441	20240802	124200	59234230	5640	5640	5640	5640	0
442	20240802	124100	59234230	5640	5660	5660	5640	20
443	20240802	124000	59121290	5660	5660	5660	5660	0
444	20240802	123900	59121290	5660	5660	5660	5660	0
445	20240802	123800	59121290	5660	5660	5660	5660	0
446	20240802	123700	59121290	5660	5660	5660	5660	0
447	20240802	123600	59121290	5660	5660	5660	5660	0
448	20240802	123500	59121290	5660	5660	5660	5660	0
449	20240802	123400	59121290	5660	5660	5660	5660	0
450	20240802	123300	59121290	5660	5660	5660	5660	1
451	20240802	123200	59115630	5650	5650	5650	5650	0
452	20240802	123100	59115630	5650	5650	5650	5650	0
453	20240802	123000	59115630	5650	5650	5650	5650	0
454	20240802	122900	59115630	5650	5650	5650	5650	0
455	20240802	122800	59115630	5650	5650	5650	5650	0
456	20240802	122700	59115630	5650	5650	5650	5650	0
457	20240802	122600	59115630	5650	5650	5650	5650	0
458	20240802	122500	59115630	5650	5650	5650	5650	30
459	20240802	122400	58946130	5650	5650	5650	5650	0
460	20240802	122300	58946130	5650	5650	5650	5650	100
461	20240802	122200	58381130	5650	5650	5650	5650	11
462	20240802	122100	58318980	5650	5650	5650	5650	0
463	20240802	122000	58318980	5650	5640	5650	5640	7
464	20240802	121900	58279490	5650	5650	5650	5650	0
465	20240802	121800	58279490	5650	5660	5660	5650	84
466	20240802	121700	57804570	5660	5660	5660	5660	1
467	20240802	121600	57798910	5660	5660	5660	5660	68
468	20240802	121500	57414030	5660	5660	5660	5660	0
469	20240802	121400	57414030	5660	5660	5660	5660	0
470	20240802	121300	57414030	5660	5660	5660	5660	0
471	20240802	121200	57414030	5660	5660	5660	5660	0
472	20240802	121100	57414030	5660	5660	5660	5660	0
473	20240802	121000	57414030	5660	5660	5660	5660	0
474	20240802	120900	57414030	5660	5660	5660	5660	0
475	20240802	120800	57414030	5660	5660	5660	5660	0
476	20240802	120700	57414030	5660	5660	5660	5660	1
477	20240802	120600	57408370	5660	5660	5660	5660	0
478	20240802	120500	57408370	5660	5660	5660	5660	0
479	20240802	120400	57408370	5660	5660	5660	5660	11
480	20240802	120300	57346110	5660	5660	5660	5660	0
481	20240802	120200	57346110	5660	5660	5660	5660	0
482	20240802	120100	57346110	5660	5660	5660	5660	0
483	20240802	120000	57346110	5660	5660	5660	5660	0
484	20240802	115900	57346110	5660	5660	5660	5660	0
485	20240802	115800	57346110	5660	5660	5660	5660	0
486	20240802	115700	57346110	5660	5660	5660	5660	1
487	20240802	115600	57340450	5650	5650	5650	5650	0
488	20240802	115500	57340450	5650	5650	5650	5650	0
489	20240802	115400	57340450	5650	5650	5650	5650	0
490	20240802	115300	57340450	5650	5650	5650	5650	0
491	20240802	115200	57340450	5650	5650	5650	5650	0
492	20240802	115100	57340450	5650	5650	5650	5650	0
493	20240802	115000	57340450	5650	5650	5650	5650	0
494	20240802	114900	57340450	5650	5650	5650	5650	0
495	20240802	114800	57340450	5650	5650	5650	5650	1
496	20240802	114700	57334800	5640	5640	5640	5640	0
497	20240802	114600	57334800	5640	5640	5640	5640	0
498	20240802	114500	57334800	5640	5640	5640	5640	0
499	20240802	114400	57334800	5640	5640	5640	5640	0
500	20240802	114300	57334800	5640	5640	5640	5640	88
501	20240802	114200	56838480	5640	5640	5640	5640	0
502	20240802	114100	56838480	5640	5640	5640	5640	102
503	20240802	114000	56263200	5640	5650	5650	5640	23
504	20240802	113900	56133350	5650	5650	5650	5650	0
505	20240802	113800	56133350	5650	5650	5650	5650	0
506	20240802	113700	56133350	5650	5650	5650	5650	0
507	20240802	113600	56133350	5650	5650	5650	5650	30
508	20240802	113500	55963850	5650	5650	5650	5650	20
509	20240802	113400	55850850	5660	5660	5660	5660	20
510	20240802	113300	55737650	5660	5660	5660	5660	0
511	20240802	113200	55737650	5660	5660	5660	5660	13
512	20240802	113100	55664070	5660	5660	5660	5660	3
513	20240802	113000	55647090	5660	5660	5660	5660	10
514	20240802	112900	55590490	5640	5640	5640	5640	0
515	20240802	112800	55590490	5640	5640	5640	5640	0
516	20240802	112700	55590490	5640	5640	5640	5640	0
517	20240802	112600	55590490	5640	5640	5640	5640	0
518	20240802	112500	55590490	5640	5640	5640	5640	0
519	20240802	112400	55590490	5640	5640	5640	5640	0
520	20240802	112300	55590490	5640	5640	5640	5640	0
521	20240802	112200	55590490	5640	5640	5640	5640	0
522	20240802	112100	55590490	5640	5640	5640	5640	0
523	20240802	112000	55590490	5640	5640	5640	5640	0
524	20240802	111900	55590490	5640	5640	5640	5640	1
525	20240802	111800	55584850	5650	5650	5650	5650	0
526	20240802	111700	55584850	5650	5650	5650	5650	0
527	20240802	111600	55584850	5650	5650	5650	5650	1
528	20240802	111500	55579200	5660	5660	5660	5660	0
529	20240802	111400	55579200	5660	5660	5660	5660	5
530	20240802	111300	55550900	5650	5650	5650	5650	0
531	20240802	111200	55550900	5650	5650	5650	5650	0
532	20240802	111100	55550900	5650	5650	5650	5650	0
533	20240802	111000	55550900	5650	5650	5650	5650	2
534	20240802	110900	55539600	5650	5650	5650	5650	0
535	20240802	110800	55539600	5650	5650	5650	5650	3
536	20240802	110700	55522650	5650	5650	5650	5650	0
537	20240802	110600	55522650	5650	5650	5650	5650	0
538	20240802	110500	55522650	5650	5650	5650	5650	0
539	20240802	110400	55522650	5650	5650	5650	5650	0
540	20240802	110300	55522650	5650	5650	5650	5650	1
541	20240802	110200	55517000	5650	5640	5650	5610	601
542	20240802	110100	52138800	5650	5650	5650	5650	0
543	20240802	110000	52138800	5650	5650	5650	5650	0
544	20240802	105900	52138800	5650	5650	5650	5650	0
545	20240802	105800	52138800	5650	5650	5650	5650	100
546	20240802	105700	51573800	5640	5640	5640	5640	0
547	20240802	105600	51573800	5640	5620	5640	5620	29
548	20240802	105500	51410800	5620	5620	5620	5620	0
549	20240802	105400	51410800	5620	5620	5620	5620	467
550	20240802	105300	48786260	5620	5620	5620	5620	13
551	20240802	105200	48713200	5620	5620	5620	5620	0
552	20240802	105100	48713200	5620	5620	5620	5620	0
553	20240802	105000	48713200	5620	5650	5660	5620	103
554	20240802	104900	48133900	5630	5630	5630	5630	0
555	20240802	104800	48133900	5630	5630	5630	5630	76
556	20240802	104700	47706020	5630	5630	5630	5630	0
557	20240802	104600	47706020	5630	5630	5630	5630	20
558	20240802	104500	47593420	5630	5630	5630	5630	0
559	20240802	104400	47593420	5630	5630	5630	5630	19
560	20240802	104300	47486450	5620	5620	5620	5620	0
561	20240802	104200	47486450	5620	5620	5620	5620	0
562	20240802	104100	47486450	5620	5620	5620	5620	0
563	20240802	104000	47486450	5620	5620	5620	5620	0
564	20240802	103900	47486450	5620	5620	5620	5620	0
565	20240802	103800	47486450	5620	5620	5620	5620	0
566	20240802	103700	47486450	5620	5620	5620	5620	1
567	20240802	103600	47480830	5620	5620	5620	5620	0
568	20240802	103500	47480830	5620	5620	5620	5620	0
569	20240802	103400	47480830	5620	5620	5620	5620	0
570	20240802	103300	47480830	5620	5620	5620	5620	0
571	20240802	103200	47480830	5620	5620	5620	5620	0
572	20240802	103100	47480830	5620	5620	5620	5620	45
573	20240802	103000	47227930	5620	5620	5620	5620	0
574	20240802	102900	47227930	5620	5620	5620	5620	0
575	20240802	102800	47227930	5620	5620	5620	5620	0
576	20240802	102700	47227930	5620	5620	5620	5620	0
577	20240802	102600	47227930	5620	5620	5620	5620	0
578	20240802	102500	47227930	5620	5620	5620	5620	0
579	20240802	102400	47227930	5620	5620	5620	5620	0
580	20240802	102300	47227930	5620	5620	5620	5620	0
581	20240802	102200	47227930	5620	5620	5620	5620	0
582	20240802	102100	47227930	5620	5620	5620	5620	0
583	20240802	102000	47227930	5620	5620	5620	5620	0
584	20240802	101900	47227930	5620	5620	5620	5620	78
585	20240802	101800	46789570	5610	5610	5610	5610	0
586	20240802	101700	46789570	5610	5610	5610	5610	10
587	20240802	101600	46733470	5610	5610	5610	5610	0
588	20240802	101500	46733470	5610	5610	5610	5610	1
589	20240802	101400	46727860	5620	5620	5620	5620	0
590	20240802	101300	46727860	5620	5620	5620	5620	0
591	20240802	101200	46727860	5620	5620	5620	5620	9
592	20240802	101100	46677280	5620	5610	5620	5610	3
593	20240802	101000	46660440	5610	5610	5610	5610	0
594	20240802	100900	46660440	5610	5610	5610	5610	0
595	20240802	100800	46660440	5610	5610	5610	5610	10
596	20240802	100700	46604340	5610	5610	5610	5610	0
597	20240802	100600	46604340	5610	5610	5610	5610	0
598	20240802	100500	46604340	5610	5610	5610	5610	2
599	20240802	100400	46593120	5620	5620	5620	5620	10
600	20240802	100300	46536920	5630	5620	5630	5620	32
601	20240802	100200	46357060	5610	5610	5610	5610	324
602	20240802	100100	44539420	5620	5620	5620	5620	1
603	20240802	100000	44533800	5620	5620	5620	5620	32
604	20240802	095900	44353960	5620	5620	5620	5620	1
605	20240802	095800	44348340	5620	5620	5620	5620	1
606	20240802	095700	44342720	5610	5610	5610	5610	37
607	20240802	095600	44135150	5610	5610	5610	5610	20
608	20240802	095500	44022950	5590	5590	5590	5590	0
609	20240802	095400	44022950	5590	5590	5590	5590	0
610	20240802	095300	44022950	5590	5590	5590	5590	49
611	20240802	095200	43749040	5590	5590	5590	5590	0
612	20240802	095100	43749040	5590	5590	5590	5590	0
613	20240802	095000	43749040	5590	5590	5590	5590	0
614	20240802	094900	43749040	5590	5590	5590	5590	1
615	20240802	094800	43743450	5580	5580	5580	5580	65
616	20240802	094700	43380750	5580	5580	5580	5580	50
617	20240802	094600	43101750	5570	5600	5600	5570	899
618	20240802	094500	38085940	5600	5600	5600	5600	0
619	20240802	094400	38085940	5600	5600	5600	5600	0
620	20240802	094300	38085940	5600	5600	5600	5600	100
621	20240802	094200	37525940	5600	5610	5610	5600	700
622	20240802	094100	33605110	5610	5610	5610	5610	100
623	20240802	094000	33044110	5640	5640	5640	5640	1
624	20240802	093900	33038470	5600	5600	5600	5600	0
625	20240802	093800	33038470	5600	5600	5600	5600	0
626	20240802	093700	33038470	5600	5640	5640	5600	63
627	20240802	093600	32685410	5600	5600	5600	5600	0
628	20240802	093500	32685410	5600	5640	5640	5600	395
629	20240802	093400	30472750	5620	5620	5620	5620	0
630	20240802	093300	30472750	5620	5620	5620	5620	0
631	20240802	093200	30472750	5620	5620	5620	5620	2
632	20240802	093100	30461510	5610	5660	5660	5610	301
633	20240802	093000	28770850	5660	5660	5660	5660	0
634	20240802	092900	28770850	5660	5650	5660	5650	307
635	20240802	092800	27033400	5650	5660	5660	5550	1910
636	20240802	092700	16346980	5660	5610	5660	5610	205
637	20240802	092600	15196680	5620	5650	5650	5620	110
638	20240802	092500	14577550	5650	5670	5670	5650	1070
639	20240802	092400	8530730	5650	5650	5650	5650	0
640	20240802	092300	8530730	5650	5660	5660	5650	308
641	20240802	092200	6788470	5670	5670	5670	5670	1
642	20240802	092100	6782800	5670	5670	5670	5670	0
643	20240802	092000	6782800	5670	5710	5710	5670	336
644	20240802	091900	4869880	5720	5720	5720	5720	0
645	20240802	091800	4869880	5720	5720	5720	5720	74
646	20240802	091700	4446600	5740	5740	5740	5740	0
647	20240802	091600	4446600	5740	5740	5740	5740	1
648	20240802	091500	4440860	5740	5740	5740	5740	1
649	20240802	091400	4435120	5740	5740	5740	5740	0
650	20240802	091300	4435120	5740	5740	5740	5740	0
651	20240802	091200	4435120	5740	5740	5740	5740	150
652	20240802	091100	3574120	5720	5730	5730	5720	106
653	20240802	091000	2966780	5740	5730	5740	5730	23
654	20240802	090900	2834970	5730	5730	5730	5730	25
655	20240802	090800	2691720	5730	5740	5740	5730	89
656	20240802	090700	2180870	5740	5740	5740	5740	2
657	20240802	090600	2169390	5750	5750	5750	5750	0
658	20240802	090500	2169390	5750	5750	5750	5750	1
659	20240802	090400	2163640	5740	5730	5740	5730	230
660	20240802	090300	845240	5750	5750	5750	5750	120
661	20240802	090200	155240	5750	5750	5750	5750	1
662	20240802	090100	149490	5750	5740	5750	5740	24
663	20240802	090000	11500	5750	5750	5750	5750	2