KissMeData/367000/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211600	61835060	5650	5650	5650	5650	813
3	20240802	211500	61835060	5650	5650	5650	5650	0
4	20240802	211400	61835060	5650	5650	5650	5650	0
5	20240802	211300	61835060	5650	5650	5650	5650	0
6	20240802	211200	61835060	5650	5650	5650	5650	0
7	20240802	211100	61835060	5650	5650	5650	5650	0
8	20240802	211000	61835060	5650	5650	5650	5650	0
9	20240802	210900	61835060	5650	5650	5650	5650	0
10	20240802	210800	61835060	5650	5650	5650	5650	0
11	20240802	210700	61835060	5650	5650	5650	5650	0
12	20240802	210600	61835060	5650	5650	5650	5650	0
13	20240802	210500	61835060	5650	5650	5650	5650	0
14	20240802	210400	61835060	5650	5650	5650	5650	0
15	20240802	210300	61835060	5650	5650	5650	5650	0
16	20240802	210200	61835060	5650	5650	5650	5650	0
17	20240802	210100	61835060	5650	5650	5650	5650	0
18	20240802	210000	61835060	5650	5650	5650	5650	0
19	20240802	205900	61835060	5650	5650	5650	5650	0
20	20240802	205800	61835060	5650	5650	5650	5650	0
21	20240802	205700	61835060	5650	5650	5650	5650	0
22	20240802	205600	61835060	5650	5650	5650	5650	0
23	20240802	205500	61835060	5650	5650	5650	5650	0
24	20240802	205400	61835060	5650	5650	5650	5650	0
25	20240802	205300	61835060	5650	5650	5650	5650	0
26	20240802	205200	61835060	5650	5650	5650	5650	0
27	20240802	205100	61835060	5650	5650	5650	5650	0
28	20240802	205000	61835060	5650	5650	5650	5650	0
29	20240802	204900	61835060	5650	5650	5650	5650	0
30	20240802	204800	61835060	5650	5650	5650	5650	0
31	20240802	204700	61835060	5650	5650	5650	5650	0
32	20240802	204600	61835060	5650	5650	5650	5650	813
33	20240802	204500	61835060	5650	5650	5650	5650	0
34	20240802	204400	61835060	5650	5650	5650	5650	0
35	20240802	204300	61835060	5650	5650	5650	5650	0
36	20240802	204200	61835060	5650	5650	5650	5650	0
37	20240802	204100	61835060	5650	5650	5650	5650	0
38	20240802	204000	61835060	5650	5650	5650	5650	0
39	20240802	203900	61835060	5650	5650	5650	5650	0
40	20240802	203800	61835060	5650	5650	5650	5650	0
41	20240802	203700	61835060	5650	5650	5650	5650	0
42	20240802	203600	61835060	5650	5650	5650	5650	0
43	20240802	203500	61835060	5650	5650	5650	5650	0
44	20240802	203400	61835060	5650	5650	5650	5650	0
45	20240802	203300	61835060	5650	5650	5650	5650	0
46	20240802	203200	61835060	5650	5650	5650	5650	0
47	20240802	203100	61835060	5650	5650	5650	5650	0
48	20240802	203000	61835060	5650	5650	5650	5650	0
49	20240802	202900	61835060	5650	5650	5650	5650	0
50	20240802	202800	61835060	5650	5650	5650	5650	0
51	20240802	202700	61835060	5650	5650	5650	5650	0
52	20240802	202600	61835060	5650	5650	5650	5650	0
53	20240802	202500	61835060	5650	5650	5650	5650	0
54	20240802	202400	61835060	5650	5650	5650	5650	0
55	20240802	202300	61835060	5650	5650	5650	5650	0
56	20240802	202200	61835060	5650	5650	5650	5650	0
57	20240802	202100	61835060	5650	5650	5650	5650	0
58	20240802	202000	61835060	5650	5650	5650	5650	0
59	20240802	201900	61835060	5650	5650	5650	5650	0
60	20240802	201800	61835060	5650	5650	5650	5650	0
61	20240802	201700	61835060	5650	5650	5650	5650	0
62	20240802	201600	61835060	5650	5650	5650	5650	813
63	20240802	201500	61835060	5650	5650	5650	5650	0
64	20240802	201400	61835060	5650	5650	5650	5650	0
65	20240802	201300	61835060	5650	5650	5650	5650	0
66	20240802	201200	61835060	5650	5650	5650	5650	0
67	20240802	201100	61835060	5650	5650	5650	5650	0
68	20240802	201000	61835060	5650	5650	5650	5650	0
69	20240802	200900	61835060	5650	5650	5650	5650	0
70	20240802	200800	61835060	5650	5650	5650	5650	0
71	20240802	200700	61835060	5650	5650	5650	5650	0
72	20240802	200600	61835060	5650	5650	5650	5650	0
73	20240802	200500	61835060	5650	5650	5650	5650	0
74	20240802	200400	61835060	5650	5650	5650	5650	0
75	20240802	200300	61835060	5650	5650	5650	5650	0
76	20240802	200200	61835060	5650	5650	5650	5650	0
77	20240802	200100	61835060	5650	5650	5650	5650	0
78	20240802	200000	61835060	5650	5650	5650	5650	0
79	20240802	195900	61835060	5650	5650	5650	5650	0
80	20240802	195800	61835060	5650	5650	5650	5650	0
81	20240802	195700	61835060	5650	5650	5650	5650	0
82	20240802	195600	61835060	5650	5650	5650	5650	0
83	20240802	195500	61835060	5650	5650	5650	5650	0
84	20240802	195400	61835060	5650	5650	5650	5650	0
85	20240802	195300	61835060	5650	5650	5650	5650	0
86	20240802	195200	61835060	5650	5650	5650	5650	0
87	20240802	195100	61835060	5650	5650	5650	5650	0
88	20240802	195000	61835060	5650	5650	5650	5650	0
89	20240802	194900	61835060	5650	5650	5650	5650	0
90	20240802	194800	61835060	5650	5650	5650	5650	0
91	20240802	194700	61835060	5650	5650	5650	5650	0
92	20240802	194600	61835060	5650	5650	5650	5650	813
93	20240802	194500	61835060	5650	5650	5650	5650	0
94	20240802	194400	61835060	5650	5650	5650	5650	0
95	20240802	194300	61835060	5650	5650	5650	5650	0
96	20240802	194200	61835060	5650	5650	5650	5650	0
97	20240802	194100	61835060	5650	5650	5650	5650	0
98	20240802	194000	61835060	5650	5650	5650	5650	0
99	20240802	193900	61835060	5650	5650	5650	5650	0
100	20240802	193800	61835060	5650	5650	5650	5650	0
101	20240802	193700	61835060	5650	5650	5650	5650	0
102	20240802	193600	61835060	5650	5650	5650	5650	0
103	20240802	193500	61835060	5650	5650	5650	5650	0
104	20240802	193400	61835060	5650	5650	5650	5650	0
105	20240802	193300	61835060	5650	5650	5650	5650	0
106	20240802	193200	61835060	5650	5650	5650	5650	0
107	20240802	193100	61835060	5650	5650	5650	5650	0
108	20240802	193000	61835060	5650	5650	5650	5650	0
109	20240802	192900	61835060	5650	5650	5650	5650	0
110	20240802	192800	61835060	5650	5650	5650	5650	0
111	20240802	192700	61835060	5650	5650	5650	5650	0
112	20240802	192600	61835060	5650	5650	5650	5650	0
113	20240802	192500	61835060	5650	5650	5650	5650	0
114	20240802	192400	61835060	5650	5650	5650	5650	0
115	20240802	192300	61835060	5650	5650	5650	5650	0
116	20240802	192200	61835060	5650	5650	5650	5650	0
117	20240802	192100	61835060	5650	5650	5650	5650	0
118	20240802	192000	61835060	5650	5650	5650	5650	0
119	20240802	191900	61835060	5650	5650	5650	5650	0
120	20240802	191800	61835060	5650	5650	5650	5650	0
121	20240802	191700	61835060	5650	5650	5650	5650	0
122	20240802	191600	61835060	5650	5650	5650	5650	813
123	20240802	191500	61835060	5650	5650	5650	5650	0
124	20240802	191400	61835060	5650	5650	5650	5650	0
125	20240802	191300	61835060	5650	5650	5650	5650	0
126	20240802	191200	61835060	5650	5650	5650	5650	0
127	20240802	191100	61835060	5650	5650	5650	5650	0
128	20240802	191000	61835060	5650	5650	5650	5650	0
129	20240802	190900	61835060	5650	5650	5650	5650	0
130	20240802	190800	61835060	5650	5650	5650	5650	0
131	20240802	190700	61835060	5650	5650	5650	5650	0
132	20240802	190600	61835060	5650	5650	5650	5650	0
133	20240802	190500	61835060	5650	5650	5650	5650	0
134	20240802	190400	61835060	5650	5650	5650	5650	0
135	20240802	190300	61835060	5650	5650	5650	5650	0
136	20240802	190200	61835060	5650	5650	5650	5650	0
137	20240802	190100	61835060	5650	5650	5650	5650	0
138	20240802	190000	61835060	5650	5650	5650	5650	0
139	20240802	185900	61835060	5650	5650	5650	5650	0
140	20240802	185800	61835060	5650	5650	5650	5650	0
141	20240802	185700	61835060	5650	5650	5650	5650	0
142	20240802	185600	61835060	5650	5650	5650	5650	0
143	20240802	185500	61835060	5650	5650	5650	5650	0
144	20240802	185400	61835060	5650	5650	5650	5650	0
145	20240802	185300	61835060	5650	5650	5650	5650	0
146	20240802	185200	61835060	5650	5650	5650	5650	0
147	20240802	185100	61835060	5650	5650	5650	5650	0
148	20240802	185000	61835060	5650	5650	5650	5650	0
149	20240802	184900	61835060	5650	5650	5650	5650	0
150	20240802	184800	61835060	5650	5650	5650	5650	0
151	20240802	184700	61835060	5650	5650	5650	5650	0
152	20240802	184600	61835060	5650	5650	5650	5650	813
153	20240802	184500	61835060	5650	5650	5650	5650	0
154	20240802	184400	61835060	5650	5650	5650	5650	0
155	20240802	184300	61835060	5650	5650	5650	5650	0
156	20240802	184200	61835060	5650	5650	5650	5650	0
157	20240802	184100	61835060	5650	5650	5650	5650	0
158	20240802	184000	61835060	5650	5650	5650	5650	0
159	20240802	183900	61835060	5650	5650	5650	5650	0
160	20240802	183800	61835060	5650	5650	5650	5650	0
161	20240802	183700	61835060	5650	5650	5650	5650	0
162	20240802	183600	61835060	5650	5650	5650	5650	0
163	20240802	183500	61835060	5650	5650	5650	5650	0
164	20240802	183400	61835060	5650	5650	5650	5650	0
165	20240802	183300	61835060	5650	5650	5650	5650	0
166	20240802	183200	61835060	5650	5650	5650	5650	0
167	20240802	183100	61835060	5650	5650	5650	5650	0
168	20240802	183000	61835060	5650	5650	5650	5650	0
169	20240802	182900	61835060	5650	5650	5650	5650	0
170	20240802	182800	61835060	5650	5650	5650	5650	0
171	20240802	182700	61835060	5650	5650	5650	5650	0
172	20240802	182600	61835060	5650	5650	5650	5650	0
173	20240802	182500	61835060	5650	5650	5650	5650	0
174	20240802	182400	61835060	5650	5650	5650	5650	0
175	20240802	182300	61835060	5650	5650	5650	5650	0
176	20240802	182200	61835060	5650	5650	5650	5650	0
177	20240802	182100	61835060	5650	5650	5650	5650	0
178	20240802	182000	61835060	5650	5650	5650	5650	0
179	20240802	181900	61835060	5650	5650	5650	5650	0
180	20240802	181800	61835060	5650	5650	5650	5650	0
181	20240802	181700	61835060	5650	5650	5650	5650	0
182	20240802	181600	61835060	5650	5650	5650	5650	813
183	20240802	181500	61835060	5650	5650	5650	5650	0
184	20240802	181400	61835060	5650	5650	5650	5650	0
185	20240802	181300	61835060	5650	5650	5650	5650	0
186	20240802	181200	61835060	5650	5650	5650	5650	0
187	20240802	181100	61835060	5650	5650	5650	5650	0
188	20240802	181000	61835060	5650	5650	5650	5650	0
189	20240802	180900	61835060	5650	5650	5650	5650	0
190	20240802	180800	61835060	5650	5650	5650	5650	0
191	20240802	180700	61835060	5650	5650	5650	5650	0
192	20240802	180600	61835060	5650	5650	5650	5650	0
193	20240802	180500	61835060	5650	5650	5650	5650	0
194	20240802	180400	61835060	5650	5650	5650	5650	0
195	20240802	180300	61835060	5650	5650	5650	5650	0
196	20240802	180200	61835060	5650	5650	5650	5650	0
197	20240802	180100	61835060	5650	5650	5650	5650	0
198	20240802	180000	61835060	5650	5650	5650	5650	0
199	20240802	175900	61835060	5650	5650	5650	5650	0
200	20240802	175800	61835060	5650	5650	5650	5650	0
201	20240802	175700	61835060	5650	5650	5650	5650	0
202	20240802	175600	61835060	5650	5650	5650	5650	0
203	20240802	175500	61835060	5650	5650	5650	5650	0
204	20240802	175400	61835060	5650	5650	5650	5650	0
205	20240802	175300	61835060	5650	5650	5650	5650	0
206	20240802	175200	61835060	5650	5650	5650	5650	0
207	20240802	175100	61835060	5650	5650	5650	5650	0
208	20240802	175000	61835060	5650	5650	5650	5650	0
209	20240802	174900	61835060	5650	5650	5650	5650	0
210	20240802	174800	61835060	5650	5650	5650	5650	0
211	20240802	174700	61835060	5650	5650	5650	5650	0
212	20240802	174600	61835060	5650	5650	5650	5650	813
213	20240802	174500	61835060	5650	5650	5650	5650	0
214	20240802	174400	61835060	5650	5650	5650	5650	0
215	20240802	174300	61835060	5650	5650	5650	5650	0
216	20240802	174200	61835060	5650	5650	5650	5650	0
217	20240802	174100	61835060	5650	5650	5650	5650	0
218	20240802	174000	61835060	5650	5650	5650	5650	0
219	20240802	173900	61835060	5650	5650	5650	5650	0
220	20240802	173800	61835060	5650	5650	5650	5650	0
221	20240802	173700	61835060	5650	5650	5650	5650	0
222	20240802	173600	61835060	5650	5650	5650	5650	0
223	20240802	173500	61835060	5650	5650	5650	5650	0
224	20240802	173400	61835060	5650	5650	5650	5650	0
225	20240802	173300	61835060	5650	5650	5650	5650	0
226	20240802	173200	61835060	5650	5650	5650	5650	0
227	20240802	173100	61835060	5650	5650	5650	5650	0
228	20240802	173000	61835060	5650	5650	5650	5650	0
229	20240802	172900	61835060	5650	5650	5650	5650	0
230	20240802	172800	61835060	5650	5650	5650	5650	0
231	20240802	172700	61835060	5650	5650	5650	5650	0
232	20240802	172600	61835060	5650	5650	5650	5650	0
233	20240802	172500	61835060	5650	5650	5650	5650	0
234	20240802	172400	61835060	5650	5650	5650	5650	0
235	20240802	172300	61835060	5650	5650	5650	5650	0
236	20240802	172200	61835060	5650	5650	5650	5650	0
237	20240802	172100	61835060	5650	5650	5650	5650	0
238	20240802	172000	61835060	5650	5650	5650	5650	0
239	20240802	171900	61835060	5650	5650	5650	5650	0
240	20240802	171800	61835060	5650	5650	5650	5650	0
241	20240802	171700	61835060	5650	5650	5650	5650	0
242	20240802	171600	61835060	5650	5650	5650	5650	813
243	20240802	171500	61835060	5650	5650	5650	5650	0
244	20240802	171400	61835060	5650	5650	5650	5650	0
245	20240802	171300	61835060	5650	5650	5650	5650	0
246	20240802	171200	61835060	5650	5650	5650	5650	0
247	20240802	171100	61835060	5650	5650	5650	5650	0
248	20240802	171000	61835060	5650	5650	5650	5650	0
249	20240802	170900	61835060	5650	5650	5650	5650	0
250	20240802	170800	61835060	5650	5650	5650	5650	0
251	20240802	170700	61835060	5650	5650	5650	5650	0
252	20240802	170600	61835060	5650	5650	5650	5650	0
253	20240802	170500	61835060	5650	5650	5650	5650	0
254	20240802	170400	61835060	5650	5650	5650	5650	0
255	20240802	170300	61835060	5650	5650	5650	5650	0
256	20240802	170200	61835060	5650	5650	5650	5650	0
257	20240802	170100	61835060	5650	5650	5650	5650	0
258	20240802	170000	61835060	5650	5650	5650	5650	0
259	20240802	165900	61835060	5650	5650	5650	5650	0
260	20240802	165800	61835060	5650	5650	5650	5650	0
261	20240802	165700	61835060	5650	5650	5650	5650	0
262	20240802	165600	61835060	5650	5650	5650	5650	0
263	20240802	165500	61835060	5650	5650	5650	5650	0
264	20240802	165400	61835060	5650	5650	5650	5650	0
265	20240802	165300	61835060	5650	5650	5650	5650	0
266	20240802	165200	61835060	5650	5650	5650	5650	0
267	20240802	165100	61835060	5650	5650	5650	5650	0
268	20240802	165000	61835060	5650	5650	5650	5650	0
269	20240802	164900	61835060	5650	5650	5650	5650	0
270	20240802	164800	61835060	5650	5650	5650	5650	0
271	20240802	164700	61835060	5650	5650	5650	5650	0
272	20240802	164600	61835060	5650	5650	5650	5650	813
273	20240802	164500	61835060	5650	5650	5650	5650	0
274	20240802	164400	61835060	5650	5650	5650	5650	0
275	20240802	164300	61835060	5650	5650	5650	5650	0
276	20240802	164200	61835060	5650	5650	5650	5650	0
277	20240802	164100	61835060	5650	5650	5650	5650	0
278	20240802	164000	61835060	5650	5650	5650	5650	0
279	20240802	163900	61835060	5650	5650	5650	5650	0
280	20240802	163800	61835060	5650	5650	5650	5650	0
281	20240802	163700	61835060	5650	5650	5650	5650	0
282	20240802	163600	61835060	5650	5650	5650	5650	0
283	20240802	163500	61835060	5650	5650	5650	5650	0
284	20240802	163400	61835060	5650	5650	5650	5650	0
285	20240802	163300	61835060	5650	5650	5650	5650	0
286	20240802	163200	61835060	5650	5650	5650	5650	0
287	20240802	163100	61835060	5650	5650	5650	5650	0
288	20240802	163000	61835060	5650	5650	5650	5650	0
289	20240802	162900	61835060	5650	5650	5650	5650	0
290	20240802	162800	61835060	5650	5650	5650	5650	0
291	20240802	162700	61835060	5650	5650	5650	5650	0
292	20240802	162600	61835060	5650	5650	5650	5650	0
293	20240802	162500	61835060	5650	5650	5650	5650	0
294	20240802	162400	61835060	5650	5650	5650	5650	0
295	20240802	162300	61835060	5650	5650	5650	5650	0
296	20240802	162200	61835060	5650	5650	5650	5650	0
297	20240802	162100	61835060	5650	5650	5650	5650	0
298	20240802	162000	61835060	5650	5650	5650	5650	0
299	20240802	161900	61835060	5650	5650	5650	5650	0
300	20240802	161800	61835060	5650	5650	5650	5650	0
301	20240802	161700	61835060	5650	5650	5650	5650	0
302	20240802	161600	61835060	5650	5650	5650	5650	813
303	20240802	161500	61835060	5650	5650	5650	5650	0
304	20240802	161400	61835060	5650	5650	5650	5650	0
305	20240802	161300	61835060	5650	5650	5650	5650	0
306	20240802	161200	61835060	5650	5650	5650	5650	0
307	20240802	161100	61835060	5650	5650	5650	5650	0
308	20240802	161000	61835060	5650	5650	5650	5650	0
309	20240802	160900	61835060	5650	5650	5650	5650	0
310	20240802	160800	61835060	5650	5650	5650	5650	0
311	20240802	160700	61835060	5650	5650	5650	5650	0
312	20240802	160600	61835060	5650	5650	5650	5650	0
313	20240802	160500	61835060	5650	5650	5650	5650	0
314	20240802	160400	61835060	5650	5650	5650	5650	0
315	20240802	160300	61835060	5650	5650	5650	5650	0
316	20240802	160200	61835060	5650	5650	5650	5650	0
317	20240802	160100	61835060	5650	5650	5650	5650	0
318	20240802	160000	61835060	5650	5650	5650	5650	0
319	20240802	155900	61835060	5650	5650	5650	5650	0
320	20240802	155800	61835060	5650	5650	5650	5650	0
321	20240802	155700	61835060	5650	5650	5650	5650	0
322	20240802	155600	61835060	5650	5650	5650	5650	0
323	20240802	155500	61835060	5650	5650	5650	5650	0
324	20240802	155400	61835060	5650	5650	5650	5650	0
325	20240802	155300	61835060	5650	5650	5650	5650	0
326	20240802	155200	61835060	5650	5650	5650	5650	0
327	20240802	155100	61835060	5650	5650	5650	5650	0
328	20240802	155000	61835060	5650	5650	5650	5650	0
329	20240802	154900	61835060	5650	5650	5650	5650	0
330	20240802	154800	61835060	5650	5650	5650	5650	0
331	20240802	154700	61835060	5650	5650	5650	5650	0
332	20240802	154600	61835060	5650	5650	5650	5650	813
333	20240802	154500	61835060	5650	5650	5650	5650	0
334	20240802	154400	61835060	5650	5650	5650	5650	0
335	20240802	154300	61835060	5650	5650	5650	5650	0
336	20240802	154200	61835060	5650	5650	5650	5650	0
337	20240802	154100	61835060	5650	5650	5650	5650	0
338	20240802	154000	61835060	5650	5650	5650	5650	0
339	20240802	153900	61835060	5650	5650	5650	5650	0
340	20240802	153800	61835060	5650	5650	5650	5650	0
341	20240802	153700	61835060	5650	5650	5650	5650	0
342	20240802	153600	61835060	5650	5650	5650	5650	0
343	20240802	153500	61835060	5650	5650	5650	5650	0
344	20240802	153400	61835060	5650	5650	5650	5650	0
345	20240802	153300	61835060	5650	5650	5650	5650	0
346	20240802	153200	61835060	5650	5650	5650	5650	0
347	20240802	153100	61835060	5650	5650	5650	5650	0
348	20240802	153000	61835060	5650	5650	5650	5650	813
349	20240802	152900	57241610	5650	5650	5650	5650	0
350	20240802	152800	57241610	5650	5650	5650	5650	0
351	20240802	152700	57241610	5650	5650	5650	5650	0
352	20240802	152600	57241610	5650	5650	5650	5650	0
353	20240802	152500	57241610	5650	5650	5650	5650	0
354	20240802	152400	57241610	5650	5650	5650	5650	0
355	20240802	152300	57241610	5650	5650	5650	5650	0
356	20240802	152200	57241610	5650	5650	5650	5650	0
357	20240802	152100	57241610	5650	5650	5650	5650	0
358	20240802	152000	57241610	5650	5650	5650	5650	0
359	20240802	151900	57241610	5650	5650	5650	5650	31
360	20240802	151800	57066460	5650	5650	5650	5650	50
361	20240802	151700	56783960	5650	5650	5650	5650	100
362	20240802	151600	56218960	5650	5640	5650	5640	220
363	20240802	151500	54977770	5650	5650	5650	5650	0
364	20240802	151400	54977770	5650	5650	5650	5650	0
365	20240802	151300	54977770	5650	5650	5650	5650	0
366	20240802	151200	54977770	5650	5650	5650	5650	0
367	20240802	151100	54977770	5650	5650	5650	5650	0
368	20240802	151000	54977770	5650	5650	5650	5650	74
369	20240802	150900	54559670	5650	5650	5650	5650	151
370	20240802	150800	53706520	5620	5650	5650	5620	354
371	20240802	150700	51713310	5650	5640	5650	5640	33
372	20240802	150600	51527180	5630	5630	5630	5630	147
373	20240802	150500	50699570	5630	5650	5650	5630	43
374	20240802	150400	50457080	5700	5700	5700	5700	0
375	20240802	150300	50457080	5700	5700	5700	5700	0
376	20240802	150200	50457080	5700	5700	5700	5700	0
377	20240802	150100	50457080	5700	5700	5700	5700	0
378	20240802	150000	50457080	5700	5700	5700	5700	1
379	20240802	145900	50451380	5700	5700	5700	5700	0
380	20240802	145800	50451380	5700	5700	5700	5700	0
381	20240802	145700	50451380	5700	5700	5700	5700	0
382	20240802	145600	50451380	5700	5700	5700	5700	1
383	20240802	145500	50445680	5700	5700	5700	5700	0
384	20240802	145400	50445680	5700	5700	5700	5700	0
385	20240802	145300	50445680	5700	5700	5700	5700	10
386	20240802	145200	50388680	5700	5700	5700	5700	1
387	20240802	145100	50382980	5690	5690	5690	5690	0
388	20240802	145000	50382980	5690	5690	5690	5690	0
389	20240802	144900	50382980	5690	5690	5690	5690	0
390	20240802	144800	50382980	5690	5690	5690	5690	1
391	20240802	144700	50377290	5690	5690	5690	5690	3
392	20240802	144600	50360220	5690	5630	5690	5630	134
393	20240802	144500	49604850	5700	5650	5700	5600	1001
394	20240802	144400	43979420	5640	5640	5640	5640	7
395	20240802	144300	43939940	5710	5710	5710	5710	1
396	20240802	144200	43934230	5640	5640	5640	5640	3
397	20240802	144100	43917310	5650	5650	5650	5650	52
398	20240802	144000	43623510	5650	5700	5720	5650	519
399	20240802	143900	40682930	5700	5700	5700	5700	0
400	20240802	143800	40682930	5700	5700	5700	5700	0
401	20240802	143700	40682930	5700	5700	5700	5700	0
402	20240802	143600	40682930	5700	5700	5700	5700	0
403	20240802	143500	40682930	5700	5700	5700	5700	0
404	20240802	143400	40682930	5700	5700	5700	5700	0
405	20240802	143300	40682930	5700	5700	5700	5700	0
406	20240802	143200	40682930	5700	5720	5720	5700	250
407	20240802	143100	39257540	5720	5720	5720	5720	0
408	20240802	143000	39257540	5720	5720	5720	5720	0
409	20240802	142900	39257540	5720	5720	5720	5720	0
410	20240802	142800	39257540	5720	5720	5720	5720	0
411	20240802	142700	39257540	5720	5720	5720	5720	0
412	20240802	142600	39257540	5720	5720	5720	5720	0
413	20240802	142500	39257540	5720	5720	5720	5720	0
414	20240802	142400	39257540	5720	5720	5720	5720	0
415	20240802	142300	39257540	5720	5720	5720	5720	0
416	20240802	142200	39257540	5720	5720	5720	5720	0
417	20240802	142100	39257540	5720	5750	5750	5720	194
418	20240802	142000	38147800	5760	5760	5760	5760	1
419	20240802	141900	38142040	5760	5760	5760	5760	0
420	20240802	141800	38142040	5760	5760	5760	5760	0
421	20240802	141700	38142040	5760	5760	5760	5760	0
422	20240802	141600	38142040	5760	5760	5760	5760	0
423	20240802	141500	38142040	5760	5760	5760	5760	0
424	20240802	141400	38142040	5760	5760	5760	5760	0
425	20240802	141300	38142040	5760	5760	5760	5760	0
426	20240802	141200	38142040	5760	5760	5760	5760	0
427	20240802	141100	38142040	5760	5760	5760	5760	0
428	20240802	141000	38142040	5760	5760	5760	5760	0
429	20240802	140900	38142040	5760	5760	5760	5760	0
430	20240802	140800	38142040	5760	5760	5760	5760	0
431	20240802	140700	38142040	5760	5760	5760	5760	0
432	20240802	140600	38142040	5760	5760	5760	5760	0
433	20240802	140500	38142040	5760	5760	5760	5760	0
434	20240802	140400	38142040	5760	5760	5760	5760	0
435	20240802	140300	38142040	5760	5760	5760	5760	7
436	20240802	140200	38101720	5760	5760	5760	5760	0
437	20240802	140100	38101720	5760	5750	5760	5700	295
438	20240802	140000	36415500	5760	5760	5760	5760	0
439	20240802	135900	36415500	5760	5760	5760	5760	0
440	20240802	135800	36415500	5760	5760	5760	5760	0
441	20240802	135700	36415500	5760	5760	5760	5760	0
442	20240802	135600	36415500	5760	5760	5760	5760	0
443	20240802	135500	36415500	5760	5760	5760	5760	0
444	20240802	135400	36415500	5760	5760	5760	5760	0
445	20240802	135300	36415500	5760	5760	5760	5760	0
446	20240802	135200	36415500	5760	5760	5760	5760	0
447	20240802	135100	36415500	5760	5760	5760	5760	0
448	20240802	135000	36415500	5760	5760	5760	5760	0
449	20240802	134900	36415500	5760	5760	5760	5760	0
450	20240802	134800	36415500	5760	5760	5760	5760	0
451	20240802	134700	36415500	5760	5760	5760	5760	0
452	20240802	134600	36415500	5760	5760	5760	5760	0
453	20240802	134500	36415500	5760	5760	5760	5760	0
454	20240802	134400	36415500	5760	5760	5760	5760	0
455	20240802	134300	36415500	5760	5760	5760	5760	0
456	20240802	134200	36415500	5760	5760	5760	5760	0
457	20240802	134100	36415500	5760	5760	5760	5760	0
458	20240802	134000	36415500	5760	5760	5760	5760	7
459	20240802	133900	36375180	5760	5760	5760	5760	171
460	20240802	133800	35390220	5760	5760	5760	5760	0
461	20240802	133700	35390220	5760	5760	5760	5760	0
462	20240802	133600	35390220	5760	5760	5760	5760	0
463	20240802	133500	35390220	5760	5760	5760	5760	0
464	20240802	133400	35390220	5760	5760	5760	5760	0
465	20240802	133300	35390220	5760	5760	5760	5760	0
466	20240802	133200	35390220	5760	5760	5760	5760	1
467	20240802	133100	35384460	5760	5760	5760	5760	0
468	20240802	133000	35384460	5760	5760	5760	5760	0
469	20240802	132900	35384460	5760	5760	5760	5760	1
470	20240802	132800	35378700	5720	5720	5720	5710	981
471	20240802	132700	29775620	5750	5750	5750	5750	20
472	20240802	132600	29660620	5770	5770	5770	5770	0
473	20240802	132500	29660620	5770	5770	5770	5770	0
474	20240802	132400	29660620	5770	5770	5770	5770	0
475	20240802	132300	29660620	5770	5770	5770	5770	20
476	20240802	132200	29545220	5770	5770	5770	5770	0
477	20240802	132100	29545220	5770	5770	5770	5770	120
478	20240802	132000	28852820	5770	5770	5770	5770	80
479	20240802	131900	28391220	5730	5770	5770	5720	296
480	20240802	131800	26696310	5780	5780	5780	5780	0
481	20240802	131700	26696310	5780	5780	5780	5780	0
482	20240802	131600	26696310	5780	5780	5780	5780	0
483	20240802	131500	26696310	5780	5780	5780	5780	9
484	20240802	131400	26644290	5780	5780	5780	5780	0
485	20240802	131300	26644290	5780	5780	5780	5780	1
486	20240802	131200	26638510	5780	5780	5780	5780	2
487	20240802	131100	26626950	5780	5780	5780	5780	0
488	20240802	131000	26626950	5780	5780	5780	5780	0
489	20240802	130900	26626950	5780	5780	5780	5780	0
490	20240802	130800	26626950	5780	5780	5780	5780	0
491	20240802	130700	26626950	5780	5780	5780	5780	0
492	20240802	130600	26626950	5780	5790	5790	5780	9
493	20240802	130500	26574920	5800	5800	5800	5800	0
494	20240802	130400	26574920	5800	5800	5800	5800	0
495	20240802	130300	26574920	5800	5800	5800	5800	0
496	20240802	130200	26574920	5800	5800	5800	5800	0
497	20240802	130100	26574920	5800	5800	5800	5800	0
498	20240802	130000	26574920	5800	5800	5800	5800	0
499	20240802	125900	26574920	5800	5800	5800	5800	0
500	20240802	125800	26574920	5800	5800	5800	5800	0
501	20240802	125700	26574920	5800	5800	5800	5800	0
502	20240802	125600	26574920	5800	5800	5800	5800	0
503	20240802	125500	26574920	5800	5800	5800	5800	0
504	20240802	125400	26574920	5800	5800	5800	5800	0
505	20240802	125300	26574920	5800	5800	5800	5800	0
506	20240802	125200	26574920	5800	5800	5800	5800	0
507	20240802	125100	26574920	5800	5800	5800	5800	0
508	20240802	125000	26574920	5800	5800	5800	5800	0
509	20240802	124900	26574920	5800	5800	5800	5800	0
510	20240802	124800	26574920	5800	5800	5800	5800	0
511	20240802	124700	26574920	5800	5800	5800	5800	0
512	20240802	124600	26574920	5800	5800	5800	5800	0
513	20240802	124500	26574920	5800	5800	5800	5800	0
514	20240802	124400	26574920	5800	5800	5800	5800	0
515	20240802	124300	26574920	5800	5800	5800	5800	1
516	20240802	124200	26569120	5810	5780	5830	5780	34
517	20240802	124100	26372150	5780	5780	5780	5780	0
518	20240802	124000	26372150	5780	5780	5780	5780	0
519	20240802	123900	26372150	5780	5780	5780	5780	0
520	20240802	123800	26372150	5780	5780	5780	5780	0
521	20240802	123700	26372150	5780	5780	5780	5780	0
522	20240802	123600	26372150	5780	5780	5780	5780	0
523	20240802	123500	26372150	5780	5780	5780	5780	0
524	20240802	123400	26372150	5780	5780	5780	5780	0
525	20240802	123300	26372150	5780	5780	5780	5780	0
526	20240802	123200	26372150	5780	5780	5780	5780	0
527	20240802	123100	26372150	5780	5780	5780	5780	0
528	20240802	123000	26372150	5780	5780	5780	5780	0
529	20240802	122900	26372150	5780	5780	5780	5780	0
530	20240802	122800	26372150	5780	5770	5780	5770	100
531	20240802	122700	25794290	5750	5750	5750	5750	0
532	20240802	122600	25794290	5750	5750	5750	5750	0
533	20240802	122500	25794290	5750	5750	5750	5750	0
534	20240802	122400	25794290	5750	5750	5750	5750	0
535	20240802	122300	25794290	5750	5750	5750	5750	0
536	20240802	122200	25794290	5750	5760	5760	5750	194
537	20240802	122100	24678770	5770	5770	5770	5770	0
538	20240802	122000	24678770	5770	5760	5770	5760	7
539	20240802	121900	24638440	5710	5740	5740	5710	114
540	20240802	121800	23986840	5770	5770	5770	5770	0
541	20240802	121700	23986840	5770	5770	5770	5770	0
542	20240802	121600	23986840	5770	5770	5770	5770	1
543	20240802	121500	23981070	5770	5770	5770	5770	0
544	20240802	121400	23981070	5770	5770	5770	5770	0
545	20240802	121300	23981070	5770	5770	5770	5770	0
546	20240802	121200	23981070	5770	5770	5770	5770	0
547	20240802	121100	23981070	5770	5770	5770	5770	0
548	20240802	121000	23981070	5770	5770	5770	5770	0
549	20240802	120900	23981070	5770	5770	5770	5770	4
550	20240802	120800	23957990	5760	5760	5760	5760	1
551	20240802	120700	23952230	5780	5780	5780	5780	0
552	20240802	120600	23952230	5780	5780	5780	5780	0
553	20240802	120500	23952230	5780	5780	5780	5780	0
554	20240802	120400	23952230	5780	5780	5780	5780	0
555	20240802	120300	23952230	5780	5780	5780	5780	0
556	20240802	120200	23952230	5780	5740	5780	5730	3
557	20240802	120100	23934980	5740	5740	5740	5740	0
558	20240802	120000	23934980	5740	5740	5740	5740	0
559	20240802	115900	23934980	5740	5740	5740	5740	0
560	20240802	115800	23934980	5740	5740	5740	5740	40
561	20240802	115700	23705380	5740	5740	5740	5740	0
562	20240802	115600	23705380	5740	5740	5740	5740	1
563	20240802	115500	23699640	5740	5740	5740	5740	0
564	20240802	115400	23699640	5740	5740	5740	5740	0
565	20240802	115300	23699640	5740	5740	5740	5740	1
566	20240802	115200	23693900	5740	5740	5740	5740	0
567	20240802	115100	23693900	5740	5710	5740	5710	500
568	20240802	115000	20838870	5720	5720	5720	5720	0
569	20240802	114900	20838870	5720	5720	5720	5720	0
570	20240802	114800	20838870	5720	5720	5720	5720	0
571	20240802	114700	20838870	5720	5720	5720	5720	0
572	20240802	114600	20838870	5720	5730	5730	5720	507
573	20240802	114500	17936550	5740	5740	5740	5740	0
574	20240802	114400	17936550	5740	5740	5740	5740	0
575	20240802	114300	17936550	5740	5740	5740	5740	0
576	20240802	114200	17936550	5740	5770	5770	5740	100
577	20240802	114100	17361860	5780	5780	5780	5780	0
578	20240802	114000	17361860	5780	5780	5780	5780	0
579	20240802	113900	17361860	5780	5780	5780	5780	0
580	20240802	113800	17361860	5780	5780	5780	5780	0
581	20240802	113700	17361860	5780	5780	5780	5780	0
582	20240802	113600	17361860	5780	5780	5780	5780	1
583	20240802	113500	17356080	5780	5780	5780	5780	0
584	20240802	113400	17356080	5780	5780	5780	5780	0
585	20240802	113300	17356080	5780	5780	5780	5780	0
586	20240802	113200	17356080	5780	5780	5780	5780	0
587	20240802	113100	17356080	5780	5780	5780	5780	0
588	20240802	113000	17356080	5780	5780	5780	5780	0
589	20240802	112900	17356080	5780	5780	5780	5780	1
590	20240802	112800	17350300	5760	5760	5760	5760	0
591	20240802	112700	17350300	5760	5760	5760	5760	0
592	20240802	112600	17350300	5760	5760	5760	5760	0
593	20240802	112500	17350300	5760	5760	5760	5760	0
594	20240802	112400	17350300	5760	5760	5760	5760	0
595	20240802	112300	17350300	5760	5790	5790	5760	736
596	20240802	112200	13109650	5790	5790	5790	5790	0
597	20240802	112100	13109650	5790	5800	5800	5790	171
598	20240802	112000	12119550	5810	5810	5810	5810	0
599	20240802	111900	12119550	5810	5810	5810	5810	0
600	20240802	111800	12119550	5810	5810	5810	5810	0
601	20240802	111700	12119550	5810	5810	5810	5810	0
602	20240802	111600	12119550	5810	5810	5810	5810	0
603	20240802	111500	12119550	5810	5810	5810	5810	0
604	20240802	111400	12119550	5810	5810	5810	5810	0
605	20240802	111300	12119550	5810	5810	5810	5810	1
606	20240802	111200	12113740	5820	5820	5820	5820	0
607	20240802	111100	12113740	5820	5820	5820	5820	0
608	20240802	111000	12113740	5820	5820	5820	5820	0
609	20240802	110900	12113740	5820	5820	5820	5820	0
610	20240802	110800	12113740	5820	5820	5820	5820	0
611	20240802	110700	12113740	5820	5820	5820	5820	2
612	20240802	110600	12102100	5820	5820	5820	5820	0
613	20240802	110500	12102100	5820	5820	5820	5820	1
614	20240802	110400	12096280	5820	5820	5820	5820	0
615	20240802	110300	12096280	5820	5820	5820	5820	0
616	20240802	110200	12096280	5820	5820	5820	5820	0
617	20240802	110100	12096280	5820	5820	5820	5820	0
618	20240802	110000	12096280	5820	5820	5820	5820	0
619	20240802	105900	12096280	5820	5820	5820	5820	0
620	20240802	105800	12096280	5820	5820	5820	5820	0
621	20240802	105700	12096280	5820	5820	5820	5820	0
622	20240802	105600	12096280	5820	5820	5820	5820	0
623	20240802	105500	12096280	5820	5820	5820	5820	1
624	20240802	105400	12090460	5830	5830	5830	5830	0
625	20240802	105300	12090460	5830	5830	5830	5830	0
626	20240802	105200	12090460	5830	5830	5830	5830	0
627	20240802	105100	12090460	5830	5830	5830	5830	0
628	20240802	105000	12090460	5830	5830	5830	5830	0
629	20240802	104900	12090460	5830	5830	5830	5830	0
630	20240802	104800	12090460	5830	5830	5830	5830	0
631	20240802	104700	12090460	5830	5830	5830	5830	0
632	20240802	104600	12090460	5830	5830	5830	5830	0
633	20240802	104500	12090460	5830	5830	5830	5830	8
634	20240802	104400	12043820	5830	5830	5830	5830	0
635	20240802	104300	12043820	5830	5830	5830	5830	1
636	20240802	104200	12037990	5800	5800	5800	5800	0
637	20240802	104100	12037990	5800	5800	5800	5800	0
638	20240802	104000	12037990	5800	5800	5800	5800	0
639	20240802	103900	12037990	5800	5800	5800	5800	0
640	20240802	103800	12037990	5800	5800	5800	5800	0
641	20240802	103700	12037990	5800	5800	5800	5800	0
642	20240802	103600	12037990	5800	5800	5800	5800	1
643	20240802	103500	12032190	5830	5830	5830	5830	0
644	20240802	103400	12032190	5830	5830	5830	5830	1
645	20240802	103300	12026360	5790	5790	5790	5790	0
646	20240802	103200	12026360	5790	5790	5790	5790	0
647	20240802	103100	12026360	5790	5790	5790	5790	0
648	20240802	103000	12026360	5790	5790	5790	5790	0
649	20240802	102900	12026360	5790	5790	5790	5790	0
650	20240802	102800	12026360	5790	5790	5790	5790	0
651	20240802	102700	12026360	5790	5790	5790	5790	0
652	20240802	102600	12026360	5790	5790	5790	5790	0
653	20240802	102500	12026360	5790	5790	5790	5790	0
654	20240802	102400	12026360	5790	5790	5790	5790	0
655	20240802	102300	12026360	5790	5790	5790	5790	181
656	20240802	102200	10978370	5790	5790	5790	5790	0
657	20240802	102100	10978370	5790	5790	5790	5790	0
658	20240802	102000	10978370	5790	5790	5790	5790	0
659	20240802	101900	10978370	5790	5790	5790	5790	0
660	20240802	101800	10978370	5790	5790	5790	5790	0
661	20240802	101700	10978370	5790	5790	5790	5790	0
662	20240802	101600	10978370	5790	5790	5790	5790	1
663	20240802	101500	10972580	5790	5790	5790	5790	0
664	20240802	101400	10972580	5790	5790	5790	5790	1
665	20240802	101300	10966790	5840	5840	5840	5840	0
666	20240802	101200	10966790	5840	5840	5840	5840	0
667	20240802	101100	10966790	5840	5840	5840	5840	0
668	20240802	101000	10966790	5840	5840	5840	5840	0
669	20240802	100900	10966790	5840	5840	5840	5840	0
670	20240802	100800	10966790	5840	5840	5840	5840	0
671	20240802	100700	10966790	5840	5840	5840	5840	0
672	20240802	100600	10966790	5840	5840	5840	5840	0
673	20240802	100500	10966790	5840	5840	5840	5840	0
674	20240802	100400	10966790	5840	5840	5840	5840	0
675	20240802	100300	10966790	5840	5840	5840	5840	0
676	20240802	100200	10966790	5840	5840	5840	5840	0
677	20240802	100100	10966790	5840	5840	5840	5840	200
678	20240802	100000	9798790	5840	5830	5840	5830	17
679	20240802	095900	9699620	5770	5760	5770	5760	309
680	20240802	095800	7918570	5760	5760	5760	5760	0
681	20240802	095700	7918570	5760	5760	5760	5760	2
682	20240802	095600	7907050	5750	5750	5750	5750	0
683	20240802	095500	7907050	5750	5750	5750	5750	0
684	20240802	095400	7907050	5750	5750	5750	5750	0
685	20240802	095300	7907050	5750	5750	5750	5750	0
686	20240802	095200	7907050	5750	5750	5750	5750	0
687	20240802	095100	7907050	5750	5750	5750	5750	191
688	20240802	095000	6808800	5760	5760	5760	5760	0
689	20240802	094900	6808800	5760	5760	5760	5760	0
690	20240802	094800	6808800	5760	5760	5760	5760	10
691	20240802	094700	6751200	5760	5750	5760	5750	111
692	20240802	094600	6112930	5750	5750	5750	5750	0
693	20240802	094500	6112930	5750	5750	5750	5750	0
694	20240802	094400	6112930	5750	5750	5750	5750	148
695	20240802	094300	5261930	5750	5750	5750	5750	0
696	20240802	094200	5261930	5750	5750	5750	5750	0
697	20240802	094100	5261930	5750	5750	5750	5750	5
698	20240802	094000	5233180	5750	5750	5750	5750	28
699	20240802	093900	5072180	5730	5730	5730	5720	66
700	20240802	093800	4694600	5750	5750	5750	5750	0
701	20240802	093700	4694600	5750	5750	5750	5750	0
702	20240802	093600	4694600	5750	5750	5750	5750	0
703	20240802	093500	4694600	5750	5750	5750	5750	0
704	20240802	093400	4694600	5750	5750	5750	5750	1
705	20240802	093300	4688850	5740	5740	5740	5740	0
706	20240802	093200	4688850	5740	5750	5750	5740	4
707	20240802	093100	4665880	5720	5720	5720	5720	0
708	20240802	093000	4665880	5720	5720	5720	5720	0
709	20240802	092900	4665880	5720	5760	5760	5720	17
710	20240802	092800	4568450	5750	5760	5760	5750	86
711	20240802	092700	4073930	5750	5750	5750	5750	17
712	20240802	092600	3976180	5750	5750	5750	5750	0
713	20240802	092500	3976180	5750	5750	5750	5750	0
714	20240802	092400	3976180	5750	5750	5750	5750	30
715	20240802	092300	3803680	5750	5750	5750	5750	127
716	20240802	092200	3073430	5780	5780	5780	5780	0
717	20240802	092100	3073430	5780	5780	5780	5780	0
718	20240802	092000	3073430	5780	5780	5780	5780	1
719	20240802	091900	3067650	5780	5780	5780	5780	0
720	20240802	091800	3067650	5780	5780	5780	5780	0
721	20240802	091700	3067650	5780	5780	5780	5780	0
722	20240802	091600	3067650	5780	5780	5780	5780	20
723	20240802	091500	2952050	5780	5780	5780	5760	295
724	20240802	091400	1249410	5790	5790	5790	5790	0
725	20240802	091300	1249410	5790	5790	5790	5790	0
726	20240802	091200	1249410	5790	5790	5790	5790	0
727	20240802	091100	1249410	5790	5790	5790	5790	0
728	20240802	091000	1249410	5790	5800	5800	5790	13
729	20240802	090900	1174080	5880	5880	5880	5880	0
730	20240802	090800	1174080	5880	5880	5880	5880	0
731	20240802	090700	1174080	5880	5880	5880	5880	0
732	20240802	090600	1174080	5880	5880	5880	5880	0
733	20240802	090500	1174080	5880	5880	5880	5880	0
734	20240802	090400	1174080	5880	5880	5880	5880	0
735	20240802	090300	1174080	5880	5880	5880	5880	0
736	20240802	090200	1174080	5880	5880	5880	5880	50
737	20240802	090100	880080	5790	5790	5790	5790	0
738	20240802	090000	880080	5790	5790	5790	5790	152