KissMeData/005360/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184400	162513515	2710	2710	2710	2710	2665
3	20240802	184300	162513515	2710	2710	2710	2710	0
4	20240802	184200	162513515	2710	2710	2710	2710	0
5	20240802	184100	162513515	2710	2710	2710	2710	0
6	20240802	184000	162513515	2710	2710	2710	2710	0
7	20240802	183900	162513515	2710	2710	2710	2710	0
8	20240802	183800	162513515	2710	2710	2710	2710	0
9	20240802	183700	162513515	2710	2710	2710	2710	0
10	20240802	183600	162513515	2710	2710	2710	2710	0
11	20240802	183500	162513515	2710	2710	2710	2710	0
12	20240802	183400	162513515	2710	2710	2710	2710	0
13	20240802	183300	162513515	2710	2710	2710	2710	0
14	20240802	183200	162513515	2710	2710	2710	2710	0
15	20240802	183100	162513515	2710	2710	2710	2710	0
16	20240802	183000	162513515	2710	2710	2710	2710	0
17	20240802	182900	162513515	2710	2710	2710	2710	0
18	20240802	182800	162513515	2710	2710	2710	2710	0
19	20240802	182700	162513515	2710	2710	2710	2710	0
20	20240802	182600	162513515	2710	2710	2710	2710	0
21	20240802	182500	162513515	2710	2710	2710	2710	0
22	20240802	182400	162513515	2710	2710	2710	2710	0
23	20240802	182300	162513515	2710	2710	2710	2710	0
24	20240802	182200	162513515	2710	2710	2710	2710	0
25	20240802	182100	162513515	2710	2710	2710	2710	0
26	20240802	182000	162513515	2710	2710	2710	2710	0
27	20240802	181900	162513515	2710	2710	2710	2710	0
28	20240802	181800	162513515	2710	2710	2710	2710	0
29	20240802	181700	162513515	2710	2710	2710	2710	0
30	20240802	181600	162513515	2710	2710	2710	2710	0
31	20240802	181500	162513515	2710	2710	2710	2710	0
32	20240802	181400	162513515	2710	2710	2710	2710	2665
33	20240802	181300	162513515	2710	2710	2710	2710	0
34	20240802	181200	162513515	2710	2710	2710	2710	0
35	20240802	181100	162513515	2710	2710	2710	2710	0
36	20240802	181000	162513515	2710	2710	2710	2710	0
37	20240802	180900	162513515	2710	2710	2710	2710	0
38	20240802	180800	162513515	2710	2710	2710	2710	0
39	20240802	180700	162513515	2710	2710	2710	2710	0
40	20240802	180600	162513515	2710	2710	2710	2710	0
41	20240802	180500	162513515	2710	2710	2710	2710	0
42	20240802	180400	162513515	2710	2710	2710	2710	0
43	20240802	180300	162513515	2710	2710	2710	2710	0
44	20240802	180200	162513515	2710	2710	2710	2710	0
45	20240802	180100	162513515	2710	2710	2710	2710	0
46	20240802	180000	162513515	2710	2710	2710	2710	0
47	20240802	175900	162513515	2710	2710	2710	2710	0
48	20240802	175800	162513515	2710	2710	2710	2710	0
49	20240802	175700	162513515	2710	2710	2710	2710	0
50	20240802	175600	162513515	2710	2710	2710	2710	0
51	20240802	175500	162513515	2710	2710	2710	2710	0
52	20240802	175400	162513515	2710	2710	2710	2710	0
53	20240802	175300	162513515	2710	2710	2710	2710	0
54	20240802	175200	162513515	2710	2710	2710	2710	0
55	20240802	175100	162513515	2710	2710	2710	2710	0
56	20240802	175000	162513515	2710	2710	2710	2710	0
57	20240802	174900	162513515	2710	2710	2710	2710	0
58	20240802	174800	162513515	2710	2710	2710	2710	0
59	20240802	174700	162513515	2710	2710	2710	2710	0
60	20240802	174600	162513515	2710	2710	2710	2710	0
61	20240802	174500	162513515	2710	2710	2710	2710	0
62	20240802	174400	162513515	2710	2710	2710	2710	2665
63	20240802	174300	162513515	2710	2710	2710	2710	0
64	20240802	174200	162513515	2710	2710	2710	2710	0
65	20240802	174100	162513515	2710	2710	2710	2710	0
66	20240802	174000	162513515	2710	2710	2710	2710	0
67	20240802	173900	162513515	2710	2710	2710	2710	0
68	20240802	173800	162513515	2710	2710	2710	2710	0
69	20240802	173700	162513515	2710	2710	2710	2710	0
70	20240802	173600	162513515	2710	2710	2710	2710	0
71	20240802	173500	162513515	2710	2710	2710	2710	0
72	20240802	173400	162513515	2710	2710	2710	2710	0
73	20240802	173300	162513515	2710	2710	2710	2710	0
74	20240802	173200	162513515	2710	2710	2710	2710	0
75	20240802	173100	162513515	2710	2710	2710	2710	0
76	20240802	173000	162513515	2710	2710	2710	2710	0
77	20240802	172900	162513515	2710	2710	2710	2710	0
78	20240802	172800	162513515	2710	2710	2710	2710	0
79	20240802	172700	162513515	2710	2710	2710	2710	0
80	20240802	172600	162513515	2710	2710	2710	2710	0
81	20240802	172500	162513515	2710	2710	2710	2710	0
82	20240802	172400	162513515	2710	2710	2710	2710	0
83	20240802	172300	162513515	2710	2710	2710	2710	0
84	20240802	172200	162513515	2710	2710	2710	2710	0
85	20240802	172100	162513515	2710	2710	2710	2710	0
86	20240802	172000	162513515	2710	2710	2710	2710	0
87	20240802	171900	162513515	2710	2710	2710	2710	0
88	20240802	171800	162513515	2710	2710	2710	2710	0
89	20240802	171700	162513515	2710	2710	2710	2710	0
90	20240802	171600	162513515	2710	2710	2710	2710	0
91	20240802	171500	162513515	2710	2710	2710	2710	0
92	20240802	171400	162513515	2710	2710	2710	2710	2665
93	20240802	171300	162513515	2710	2710	2710	2710	0
94	20240802	171200	162513515	2710	2710	2710	2710	0
95	20240802	171100	162513515	2710	2710	2710	2710	0
96	20240802	171000	162513515	2710	2710	2710	2710	0
97	20240802	170900	162513515	2710	2710	2710	2710	0
98	20240802	170800	162513515	2710	2710	2710	2710	0
99	20240802	170700	162513515	2710	2710	2710	2710	0
100	20240802	170600	162513515	2710	2710	2710	2710	0
101	20240802	170500	162513515	2710	2710	2710	2710	0
102	20240802	170400	162513515	2710	2710	2710	2710	0
103	20240802	170300	162513515	2710	2710	2710	2710	0
104	20240802	170200	162513515	2710	2710	2710	2710	0
105	20240802	170100	162513515	2710	2710	2710	2710	0
106	20240802	170000	162513515	2710	2710	2710	2710	0
107	20240802	165900	162513515	2710	2710	2710	2710	0
108	20240802	165800	162513515	2710	2710	2710	2710	0
109	20240802	165700	162513515	2710	2710	2710	2710	0
110	20240802	165600	162513515	2710	2710	2710	2710	0
111	20240802	165500	162513515	2710	2710	2710	2710	0
112	20240802	165400	162513515	2710	2710	2710	2710	0
113	20240802	165300	162513515	2710	2710	2710	2710	0
114	20240802	165200	162513515	2710	2710	2710	2710	0
115	20240802	165100	162513515	2710	2710	2710	2710	0
116	20240802	165000	162513515	2710	2710	2710	2710	0
117	20240802	164900	162513515	2710	2710	2710	2710	0
118	20240802	164800	162513515	2710	2710	2710	2710	0
119	20240802	164700	162513515	2710	2710	2710	2710	0
120	20240802	164600	162513515	2710	2710	2710	2710	0
121	20240802	164500	162513515	2710	2710	2710	2710	0
122	20240802	164400	162513515	2710	2710	2710	2710	2665
123	20240802	164300	162513515	2710	2710	2710	2710	0
124	20240802	164200	162513515	2710	2710	2710	2710	0
125	20240802	164100	162513515	2710	2710	2710	2710	0
126	20240802	164000	162513515	2710	2710	2710	2710	0
127	20240802	163900	162513515	2710	2710	2710	2710	0
128	20240802	163800	162513515	2710	2710	2710	2710	0
129	20240802	163700	162513515	2710	2710	2710	2710	0
130	20240802	163600	162513515	2710	2710	2710	2710	0
131	20240802	163500	162513515	2710	2710	2710	2710	0
132	20240802	163400	162513515	2710	2710	2710	2710	0
133	20240802	163300	162513515	2710	2710	2710	2710	0
134	20240802	163200	162513515	2710	2710	2710	2710	0
135	20240802	163100	162513515	2710	2710	2710	2710	0
136	20240802	163000	162513515	2710	2710	2710	2710	0
137	20240802	162900	162513515	2710	2710	2710	2710	0
138	20240802	162800	162513515	2710	2710	2710	2710	0
139	20240802	162700	162513515	2710	2710	2710	2710	0
140	20240802	162600	162513515	2710	2710	2710	2710	0
141	20240802	162500	162513515	2710	2710	2710	2710	0
142	20240802	162400	162513515	2710	2710	2710	2710	0
143	20240802	162300	162513515	2710	2710	2710	2710	0
144	20240802	162200	162513515	2710	2710	2710	2710	0
145	20240802	162100	162513515	2710	2710	2710	2710	0
146	20240802	162000	162513515	2710	2710	2710	2710	0
147	20240802	161900	162513515	2710	2710	2710	2710	0
148	20240802	161800	162513515	2710	2710	2710	2710	0
149	20240802	161700	162513515	2710	2710	2710	2710	0
150	20240802	161600	162513515	2710	2710	2710	2710	0
151	20240802	161500	162513515	2710	2710	2710	2710	0
152	20240802	161400	162513515	2710	2710	2710	2710	2665
153	20240802	161300	162513515	2710	2710	2710	2710	0
154	20240802	161200	162513515	2710	2710	2710	2710	0
155	20240802	161100	162513515	2710	2710	2710	2710	0
156	20240802	161000	162513515	2710	2710	2710	2710	0
157	20240802	160900	162513515	2710	2710	2710	2710	0
158	20240802	160800	162513515	2710	2710	2710	2710	0
159	20240802	160700	162513515	2710	2710	2710	2710	0
160	20240802	160600	162513515	2710	2710	2710	2710	0
161	20240802	160500	162513515	2710	2710	2710	2710	0
162	20240802	160400	162513515	2710	2710	2710	2710	0
163	20240802	160300	162513515	2710	2710	2710	2710	0
164	20240802	160200	162513515	2710	2710	2710	2710	0
165	20240802	160100	162513515	2710	2710	2710	2710	0
166	20240802	160000	162513515	2710	2710	2710	2710	0
167	20240802	155900	162513515	2710	2710	2710	2710	0
168	20240802	155800	162513515	2710	2710	2710	2710	0
169	20240802	155700	162513515	2710	2710	2710	2710	0
170	20240802	155600	162513515	2710	2710	2710	2710	0
171	20240802	155500	162513515	2710	2710	2710	2710	0
172	20240802	155400	162513515	2710	2710	2710	2710	0
173	20240802	155300	162513515	2710	2710	2710	2710	0
174	20240802	155200	162513515	2710	2710	2710	2710	0
175	20240802	155100	162513515	2710	2710	2710	2710	0
176	20240802	155000	162513515	2710	2710	2710	2710	0
177	20240802	154900	162513515	2710	2710	2710	2710	0
178	20240802	154800	162513515	2710	2710	2710	2710	0
179	20240802	154700	162513515	2710	2710	2710	2710	0
180	20240802	154600	162513515	2710	2710	2710	2710	0
181	20240802	154500	162513515	2710	2710	2710	2710	0
182	20240802	154400	162513515	2710	2710	2710	2710	2665
183	20240802	154300	162513515	2710	2710	2710	2710	0
184	20240802	154200	162513515	2710	2710	2710	2710	0
185	20240802	154100	162513515	2710	2710	2710	2710	0
186	20240802	154000	162513515	2710	2710	2710	2710	0
187	20240802	153900	162513515	2710	2710	2710	2710	0
188	20240802	153800	162513515	2710	2710	2710	2710	0
189	20240802	153700	162513515	2710	2710	2710	2710	0
190	20240802	153600	162513515	2710	2710	2710	2710	0
191	20240802	153500	162513515	2710	2710	2710	2710	0
192	20240802	153400	162513515	2710	2710	2710	2710	0
193	20240802	153300	162513515	2710	2710	2710	2710	0
194	20240802	153200	162513515	2710	2710	2710	2710	0
195	20240802	153100	162513515	2710	2710	2710	2710	0
196	20240802	153000	162513515	2710	2710	2710	2710	2665
197	20240802	152900	155291365	2705	2705	2705	2705	0
198	20240802	152800	155291365	2705	2705	2705	2705	0
199	20240802	152700	155291365	2705	2705	2705	2705	0
200	20240802	152600	155291365	2705	2705	2705	2705	0
201	20240802	152500	155291365	2705	2705	2705	2705	0
202	20240802	152400	155291365	2705	2705	2705	2705	0
203	20240802	152300	155291365	2705	2705	2705	2705	0
204	20240802	152200	155291365	2705	2705	2705	2705	0
205	20240802	152100	155291365	2705	2705	2705	2705	0
206	20240802	152000	155291365	2705	2705	2705	2705	0
207	20240802	151900	155291365	2705	2700	2705	2700	3259
208	20240802	151800	146489745	2700	2700	2700	2700	2
209	20240802	151700	146484345	2695	2695	2695	2695	1
210	20240802	151600	146481650	2700	2700	2700	2700	0
211	20240802	151500	146481650	2700	2700	2700	2700	0
212	20240802	151400	146481650	2700	2690	2700	2690	1049
213	20240802	151300	143659500	2695	2695	2695	2695	55
214	20240802	151200	143511275	2695	2700	2700	2695	12
215	20240802	151100	143478930	2690	2700	2700	2690	1001
216	20240802	151000	140786230	2695	2695	2695	2695	1000
217	20240802	150900	138091230	2695	2695	2695	2695	0
218	20240802	150800	138091230	2695	2695	2695	2695	874
219	20240802	150700	135735800	2695	2695	2695	2695	0
220	20240802	150600	135735800	2695	2695	2695	2695	0
221	20240802	150500	135735800	2695	2695	2695	2695	19
222	20240802	150400	135684595	2695	2695	2695	2695	0
223	20240802	150300	135684595	2695	2695	2695	2695	20
224	20240802	150200	135630695	2695	2695	2695	2695	3
225	20240802	150100	135622610	2695	2695	2695	2695	0
226	20240802	150000	135622610	2695	2695	2695	2695	1
227	20240802	145900	135619915	2695	2695	2695	2695	0
228	20240802	145800	135619915	2695	2695	2695	2695	150
229	20240802	145700	135215665	2695	2695	2695	2695	0
230	20240802	145600	135215665	2695	2695	2695	2695	0
231	20240802	145500	135215665	2695	2695	2695	2695	0
232	20240802	145400	135215665	2695	2690	2695	2690	1001
233	20240802	145300	132522970	2695	2695	2695	2695	0
234	20240802	145200	132522970	2695	2695	2695	2695	0
235	20240802	145100	132522970	2695	2695	2695	2695	0
236	20240802	145000	132522970	2695	2695	2695	2695	1444
237	20240802	144900	128631390	2695	2690	2695	2690	1379
238	20240802	144800	124921195	2690	2690	2690	2690	38
239	20240802	144700	124818975	2690	2690	2690	2690	0
240	20240802	144600	124818975	2690	2690	2690	2690	0
241	20240802	144500	124818975	2690	2690	2690	2690	0
242	20240802	144400	124818975	2690	2690	2690	2690	5
243	20240802	144300	124805525	2690	2690	2690	2690	0
244	20240802	144200	124805525	2690	2690	2690	2690	0
245	20240802	144100	124805525	2690	2690	2690	2690	18
246	20240802	144000	124757105	2685	2685	2685	2685	127
247	20240802	143900	124416110	2685	2685	2685	2685	44
248	20240802	143800	124297970	2690	2690	2690	2690	0
249	20240802	143700	124297970	2690	2690	2690	2690	0
250	20240802	143600	124297970	2690	2690	2690	2690	0
251	20240802	143500	124297970	2690	2680	2690	2680	110
252	20240802	143400	124003070	2690	2690	2690	2690	0
253	20240802	143300	124003070	2690	2690	2690	2690	111
254	20240802	143200	123704480	2690	2690	2690	2690	0
255	20240802	143100	123704480	2690	2690	2690	2690	16
256	20240802	143000	123661440	2680	2680	2680	2680	10
257	20240802	142900	123634640	2680	2695	2695	2680	112
258	20240802	142800	123334465	2680	2680	2680	2680	20
259	20240802	142700	123280865	2685	2685	2685	2685	0
260	20240802	142600	123280865	2685	2685	2685	2685	0
261	20240802	142500	123280865	2685	2685	2685	2685	9
262	20240802	142400	123256700	2690	2690	2690	2690	1
263	20240802	142300	123254010	2690	2690	2690	2690	5
264	20240802	142200	123240560	2685	2685	2685	2685	1
265	20240802	142100	123237875	2690	2690	2690	2690	0
266	20240802	142000	123237875	2690	2690	2690	2690	1
267	20240802	141900	123235185	2690	2690	2690	2690	0
268	20240802	141800	123235185	2690	2690	2690	2690	3717
269	20240802	141700	113236455	2690	2690	2690	2690	0
270	20240802	141600	113236455	2690	2690	2690	2690	0
271	20240802	141500	113236455	2690	2690	2690	2690	0
272	20240802	141400	113236455	2690	2690	2690	2690	0
273	20240802	141300	113236455	2690	2690	2690	2690	98
274	20240802	141200	112972835	2690	2690	2690	2690	2
275	20240802	141100	112967455	2695	2695	2695	2695	0
276	20240802	141000	112967455	2695	2695	2695	2695	0
277	20240802	140900	112967455	2695	2695	2695	2695	0
278	20240802	140800	112967455	2695	2695	2695	2695	20
279	20240802	140700	112913555	2695	2695	2695	2695	0
280	20240802	140600	112913555	2695	2695	2695	2695	0
281	20240802	140500	112913555	2695	2695	2695	2695	0
282	20240802	140400	112913555	2695	2695	2695	2695	1
283	20240802	140300	112910860	2680	2680	2680	2680	0
284	20240802	140200	112910860	2680	2680	2680	2680	0
285	20240802	140100	112910860	2680	2680	2680	2680	0
286	20240802	140000	112910860	2680	2680	2680	2680	0
287	20240802	135900	112910860	2680	2680	2680	2680	0
288	20240802	135800	112910860	2680	2680	2680	2680	0
289	20240802	135700	112910860	2680	2680	2680	2680	0
290	20240802	135600	112910860	2680	2680	2680	2680	0
291	20240802	135500	112910860	2680	2680	2680	2680	0
292	20240802	135400	112910860	2680	2680	2680	2680	0
293	20240802	135300	112910860	2680	2680	2680	2680	0
294	20240802	135200	112910860	2680	2680	2680	2680	0
295	20240802	135100	112910860	2680	2680	2680	2680	7
296	20240802	135000	112892100	2685	2685	2685	2685	0
297	20240802	134900	112892100	2685	2685	2685	2685	0
298	20240802	134800	112892100	2685	2685	2685	2685	372
299	20240802	134700	111893280	2685	2685	2685	2685	0
300	20240802	134600	111893280	2685	2685	2685	2685	207
301	20240802	134500	111337485	2685	2685	2685	2685	37
302	20240802	134400	111238140	2685	2685	2685	2685	0
303	20240802	134300	111238140	2685	2685	2685	2685	29
304	20240802	134200	111160275	2685	2685	2685	2685	0
305	20240802	134100	111160275	2685	2685	2685	2685	10
306	20240802	134000	111133425	2685	2685	2685	2685	0
307	20240802	133900	111133425	2685	2685	2685	2685	0
308	20240802	133800	111133425	2685	2685	2685	2685	0
309	20240802	133700	111133425	2685	2685	2685	2685	0
310	20240802	133600	111133425	2685	2685	2685	2685	0
311	20240802	133500	111133425	2685	2685	2685	2685	5
312	20240802	133400	111120000	2685	2685	2685	2685	0
313	20240802	133300	111120000	2685	2685	2685	2685	1
314	20240802	133200	111117315	2685	2685	2685	2685	0
315	20240802	133100	111117315	2685	2685	2685	2685	0
316	20240802	133000	111117315	2685	2685	2685	2685	536
317	20240802	132900	109678155	2695	2695	2695	2695	0
318	20240802	132800	109678155	2695	2695	2695	2695	0
319	20240802	132700	109678155	2695	2695	2695	2695	65
320	20240802	132600	109502980	2700	2700	2700	2700	0
321	20240802	132500	109502980	2700	2700	2700	2700	0
322	20240802	132400	109502980	2700	2700	2700	2700	0
323	20240802	132300	109502980	2700	2700	2700	2700	50
324	20240802	132200	109367980	2700	2700	2700	2700	0
325	20240802	132100	109367980	2700	2690	2700	2685	611
326	20240802	132000	107726390	2700	2700	2700	2700	0
327	20240802	131900	107726390	2700	2700	2700	2700	0
328	20240802	131800	107726390	2700	2700	2700	2700	0
329	20240802	131700	107726390	2700	2700	2700	2700	0
330	20240802	131600	107726390	2700	2700	2700	2700	0
331	20240802	131500	107726390	2700	2700	2700	2700	0
332	20240802	131400	107726390	2700	2700	2700	2700	0
333	20240802	131300	107726390	2700	2700	2700	2700	0
334	20240802	131200	107726390	2700	2700	2700	2700	0
335	20240802	131100	107726390	2700	2700	2700	2700	0
336	20240802	131000	107726390	2700	2700	2700	2700	0
337	20240802	130900	107726390	2700	2700	2700	2700	0
338	20240802	130800	107726390	2700	2700	2700	2700	0
339	20240802	130700	107726390	2700	2690	2700	2690	1089
340	20240802	130600	104789095	2690	2690	2690	2690	4
341	20240802	130500	104778335	2690	2690	2690	2690	1
342	20240802	130400	104775645	2690	2690	2690	2690	0
343	20240802	130300	104775645	2690	2690	2690	2690	0
344	20240802	130200	104775645	2690	2690	2690	2690	0
345	20240802	130100	104775645	2690	2690	2690	2690	0
346	20240802	130000	104775645	2690	2690	2690	2690	0
347	20240802	125900	104775645	2690	2690	2690	2690	0
348	20240802	125800	104775645	2690	2690	2690	2690	0
349	20240802	125700	104775645	2690	2690	2690	2690	0
350	20240802	125600	104775645	2690	2690	2690	2690	0
351	20240802	125500	104775645	2690	2690	2690	2690	0
352	20240802	125400	104775645	2690	2690	2690	2690	0
353	20240802	125300	104775645	2690	2690	2690	2690	6
354	20240802	125200	104759505	2690	2690	2690	2690	0
355	20240802	125100	104759505	2690	2690	2690	2690	0
356	20240802	125000	104759505	2690	2690	2690	2690	0
357	20240802	124900	104759505	2690	2690	2690	2690	0
358	20240802	124800	104759505	2690	2690	2690	2690	0
359	20240802	124700	104759505	2690	2690	2690	2690	0
360	20240802	124600	104759505	2690	2690	2690	2690	0
361	20240802	124500	104759505	2690	2690	2690	2690	0
362	20240802	124400	104759505	2690	2690	2690	2690	0
363	20240802	124300	104759505	2690	2690	2690	2690	1
364	20240802	124200	104756815	2690	2690	2690	2690	0
365	20240802	124100	104756815	2690	2690	2690	2690	0
366	20240802	124000	104756815	2690	2690	2690	2690	0
367	20240802	123900	104756815	2690	2690	2690	2690	0
368	20240802	123800	104756815	2690	2690	2690	2690	0
369	20240802	123700	104756815	2690	2690	2690	2690	0
370	20240802	123600	104756815	2690	2690	2690	2690	0
371	20240802	123500	104756815	2690	2690	2690	2690	0
372	20240802	123400	104756815	2690	2690	2690	2690	0
373	20240802	123300	104756815	2690	2690	2690	2690	0
374	20240802	123200	104756815	2690	2690	2690	2690	0
375	20240802	123100	104756815	2690	2690	2690	2690	0
376	20240802	123000	104756815	2690	2690	2690	2690	0
377	20240802	122900	104756815	2690	2690	2690	2690	0
378	20240802	122800	104756815	2690	2690	2690	2690	30
379	20240802	122700	104676115	2690	2690	2690	2690	0
380	20240802	122600	104676115	2690	2690	2690	2690	0
381	20240802	122500	104676115	2690	2690	2690	2690	200
382	20240802	122400	104138115	2690	2690	2690	2690	0
383	20240802	122300	104138115	2690	2690	2690	2690	0
384	20240802	122200	104138115	2690	2675	2690	2675	1000
385	20240802	122100	101455615	2675	2680	2680	2675	3237
386	20240802	122000	92791685	2680	2680	2680	2680	0
387	20240802	121900	92791685	2680	2680	2680	2680	710
388	20240802	121800	90888885	2680	2680	2680	2680	0
389	20240802	121700	90888885	2680	2680	2680	2680	0
390	20240802	121600	90888885	2680	2680	2680	2680	0
391	20240802	121500	90888885	2680	2680	2680	2680	0
392	20240802	121400	90888885	2680	2685	2685	2680	2143
393	20240802	121300	85144930	2685	2685	2685	2685	0
394	20240802	121200	85144930	2685	2685	2685	2685	0
395	20240802	121100	85144930	2685	2685	2685	2685	0
396	20240802	121000	85144930	2685	2685	2685	2685	744
397	20240802	120900	83147290	2690	2690	2690	2690	0
398	20240802	120800	83147290	2690	2690	2690	2690	26
399	20240802	120700	83077350	2685	2685	2685	2685	100
400	20240802	120600	82808850	2685	2685	2685	2685	0
401	20240802	120500	82808850	2685	2685	2685	2685	100
402	20240802	120400	82540350	2685	2685	2685	2685	0
403	20240802	120300	82540350	2685	2690	2690	2685	370
404	20240802	120200	81546895	2685	2685	2685	2685	0
405	20240802	120100	81546895	2685	2685	2685	2685	0
406	20240802	120000	81546895	2685	2685	2685	2685	0
407	20240802	115900	81546895	2685	2685	2685	2685	0
408	20240802	115800	81546895	2685	2685	2685	2685	0
409	20240802	115700	81546895	2685	2685	2685	2685	207
410	20240802	115600	80991100	2685	2685	2685	2685	0
411	20240802	115500	80991100	2685	2685	2685	2685	0
412	20240802	115400	80991100	2685	2685	2685	2685	97
413	20240802	115300	80730655	2685	2685	2685	2685	0
414	20240802	115200	80730655	2685	2685	2685	2685	134
415	20240802	115100	80370865	2685	2685	2685	2685	0
416	20240802	115000	80370865	2685	2685	2685	2685	0
417	20240802	114900	80370865	2685	2685	2685	2685	0
418	20240802	114800	80370865	2685	2685	2685	2685	0
419	20240802	114700	80370865	2685	2685	2685	2685	0
420	20240802	114600	80370865	2685	2685	2685	2685	100
421	20240802	114500	80102365	2685	2690	2690	2685	3442
422	20240802	114400	70843390	2695	2695	2695	2695	0
423	20240802	114300	70843390	2695	2690	2695	2690	5
424	20240802	114200	70829935	2690	2690	2690	2690	75
425	20240802	114100	70628185	2695	2695	2695	2695	0
426	20240802	114000	70628185	2695	2695	2695	2695	1
427	20240802	113900	70625490	2695	2695	2695	2695	10
428	20240802	113800	70598540	2690	2690	2690	2690	1000
429	20240802	113700	67908540	2695	2695	2695	2695	0
430	20240802	113600	67908540	2695	2695	2695	2695	2
431	20240802	113500	67903150	2695	2695	2695	2695	0
432	20240802	113400	67903150	2695	2695	2695	2695	50
433	20240802	113300	67768400	2695	2695	2695	2695	11
434	20240802	113200	67738755	2690	2690	2690	2690	5
435	20240802	113100	67725305	2695	2695	2695	2695	0
436	20240802	113000	67725305	2695	2695	2695	2695	0
437	20240802	112900	67725305	2695	2695	2695	2695	0
438	20240802	112800	67725305	2695	2695	2695	2695	0
439	20240802	112700	67725305	2695	2695	2695	2695	0
440	20240802	112600	67725305	2695	2695	2695	2695	0
441	20240802	112500	67725305	2695	2695	2695	2695	0
442	20240802	112400	67725305	2695	2695	2695	2695	0
443	20240802	112300	67725305	2695	2695	2695	2695	0
444	20240802	112200	67725305	2695	2695	2695	2695	0
445	20240802	112100	67725305	2695	2695	2695	2695	3
446	20240802	112000	67717220	2690	2690	2690	2690	0
447	20240802	111900	67717220	2690	2690	2690	2690	0
448	20240802	111800	67717220	2690	2690	2690	2690	0
449	20240802	111700	67717220	2690	2690	2690	2690	0
450	20240802	111600	67717220	2690	2690	2690	2690	0
451	20240802	111500	67717220	2690	2690	2690	2690	0
452	20240802	111400	67717220	2690	2690	2690	2690	0
453	20240802	111300	67717220	2690	2690	2690	2690	100
454	20240802	111200	67448220	2690	2690	2690	2690	100
455	20240802	111100	67179220	2690	2690	2690	2690	100
456	20240802	111000	66910220	2695	2695	2695	2695	2
457	20240802	110900	66904830	2690	2690	2690	2690	0
458	20240802	110800	66904830	2690	2690	2690	2690	0
459	20240802	110700	66904830	2690	2690	2690	2690	0
460	20240802	110600	66904830	2690	2690	2690	2690	30
461	20240802	110500	66824130	2690	2690	2690	2690	0
462	20240802	110400	66824130	2690	2690	2690	2690	0
463	20240802	110300	66824130	2690	2690	2690	2690	794
464	20240802	110200	64688270	2690	2690	2690	2690	1
465	20240802	110100	64685580	2690	2690	2690	2690	10
466	20240802	110000	64658680	2695	2695	2695	2695	0
467	20240802	105900	64658680	2695	2695	2695	2695	0
468	20240802	105800	64658680	2695	2695	2695	2695	0
469	20240802	105700	64658680	2695	2695	2695	2695	0
470	20240802	105600	64658680	2695	2695	2695	2695	0
471	20240802	105500	64658680	2695	2695	2695	2695	0
472	20240802	105400	64658680	2695	2695	2695	2695	0
473	20240802	105300	64658680	2695	2695	2695	2695	5
474	20240802	105200	64645205	2695	2695	2695	2695	1
475	20240802	105100	64642510	2695	2695	2695	2695	0
476	20240802	105000	64642510	2695	2695	2695	2695	0
477	20240802	104900	64642510	2695	2695	2695	2695	0
478	20240802	104800	64642510	2695	2695	2695	2695	5
479	20240802	104700	64629035	2685	2675	2685	2675	291
480	20240802	104600	63848230	2670	2670	2670	2670	0
481	20240802	104500	63848230	2670	2670	2670	2670	0
482	20240802	104400	63848230	2670	2670	2670	2670	0
483	20240802	104300	63848230	2670	2670	2670	2670	0
484	20240802	104200	63848230	2670	2670	2670	2670	0
485	20240802	104100	63848230	2670	2670	2670	2670	0
486	20240802	104000	63848230	2670	2670	2670	2670	0
487	20240802	103900	63848230	2670	2680	2680	2670	2000
488	20240802	103800	58505985	2700	2700	2700	2700	0
489	20240802	103700	58505985	2700	2700	2700	2700	0
490	20240802	103600	58505985	2700	2700	2700	2700	0
491	20240802	103500	58505985	2700	2700	2700	2700	0
492	20240802	103400	58505985	2700	2700	2700	2700	0
493	20240802	103300	58505985	2700	2685	2700	2685	20
494	20240802	103200	58452260	2670	2675	2675	2670	552
495	20240802	103100	56976175	2680	2680	2680	2680	130
496	20240802	103000	56627775	2685	2685	2685	2685	0
497	20240802	102900	56627775	2685	2685	2685	2685	0
498	20240802	102800	56627775	2685	2685	2685	2685	205
499	20240802	102700	56077350	2675	2680	2680	2675	2000
500	20240802	102600	50723440	2680	2690	2690	2680	5000
501	20240802	102500	37303600	2695	2695	2695	2695	0
502	20240802	102400	37303600	2695	2695	2695	2695	0
503	20240802	102300	37303600	2695	2695	2695	2695	0
504	20240802	102200	37303600	2695	2695	2695	2695	0
505	20240802	102100	37303600	2695	2695	2695	2695	20
506	20240802	102000	37249700	2700	2700	2700	2700	0
507	20240802	101900	37249700	2700	2700	2700	2700	11
508	20240802	101800	37220000	2705	2705	2705	2705	0
509	20240802	101700	37220000	2705	2705	2705	2705	0
510	20240802	101600	37220000	2705	2705	2705	2705	0
511	20240802	101500	37220000	2705	2705	2705	2705	0
512	20240802	101400	37220000	2705	2705	2705	2705	0
513	20240802	101300	37220000	2705	2705	2705	2705	2
514	20240802	101200	37214590	2705	2705	2705	2690	254
515	20240802	101100	36531270	2690	2690	2690	2690	20
516	20240802	101000	36477470	2705	2705	2705	2705	0
517	20240802	100900	36477470	2705	2705	2705	2705	1
518	20240802	100800	36474765	2685	2685	2685	2685	0
519	20240802	100700	36474765	2685	2685	2685	2685	0
520	20240802	100600	36474765	2685	2705	2705	2685	3490
521	20240802	100500	27089915	2710	2710	2710	2710	0
522	20240802	100400	27089915	2710	2710	2710	2710	1
523	20240802	100300	27087205	2710	2710	2710	2710	0
524	20240802	100200	27087205	2710	2710	2710	2710	10
525	20240802	100100	27060105	2710	2710	2710	2710	2
526	20240802	100000	27054685	2695	2695	2695	2695	0
527	20240802	095900	27054685	2695	2700	2700	2695	99
528	20240802	095800	26787690	2700	2710	2710	2700	1897
529	20240802	095700	21662210	2710	2710	2710	2710	0
530	20240802	095600	21662210	2710	2710	2710	2710	0
531	20240802	095500	21662210	2710	2710	2710	2710	0
532	20240802	095400	21662210	2710	2710	2710	2710	0
533	20240802	095300	21662210	2710	2710	2710	2710	124
534	20240802	095200	21326170	2705	2705	2705	2705	0
535	20240802	095100	21326170	2705	2705	2705	2705	0
536	20240802	095000	21326170	2705	2705	2705	2705	0
537	20240802	094900	21326170	2705	2705	2705	2705	1
538	20240802	094800	21323465	2710	2710	2710	2710	4
539	20240802	094700	21312625	2710	2710	2710	2710	0
540	20240802	094600	21312625	2710	2710	2710	2710	5
541	20240802	094500	21299075	2705	2710	2710	2700	5053
542	20240802	094400	7646520	2710	2710	2710	2710	1
543	20240802	094300	7643810	2710	2710	2710	2710	11
544	20240802	094200	7614000	2710	2710	2710	2710	84
545	20240802	094100	7386360	2710	2710	2710	2710	0
546	20240802	094000	7386360	2710	2710	2710	2710	0
547	20240802	093900	7386360	2710	2710	2710	2710	11
548	20240802	093800	7356550	2710	2710	2710	2710	3
549	20240802	093700	7348420	2710	2710	2710	2710	0
550	20240802	093600	7348420	2710	2710	2710	2710	0
551	20240802	093500	7348420	2710	2710	2710	2710	0
552	20240802	093400	7348420	2710	2710	2710	2710	4
553	20240802	093300	7337580	2710	2710	2710	2710	0
554	20240802	093200	7337580	2710	2710	2710	2710	165
555	20240802	093100	6890430	2710	2705	2710	2705	300
556	20240802	093000	6077450	2700	2700	2700	2700	0
557	20240802	092900	6077450	2700	2700	2700	2700	800
558	20240802	092800	3917450	2710	2710	2710	2710	0
559	20240802	092700	3917450	2710	2710	2710	2710	10
560	20240802	092600	3890350	2705	2705	2705	2705	325
561	20240802	092500	3011225	2710	2710	2710	2710	0
562	20240802	092400	3011225	2710	2710	2710	2710	0
563	20240802	092300	3011225	2710	2710	2710	2710	0
564	20240802	092200	3011225	2710	2710	2710	2710	460
565	20240802	092100	1764625	2715	2715	2715	2715	1
566	20240802	092000	1761910	2715	2715	2715	2715	0
567	20240802	091900	1761910	2715	2715	2715	2715	30
568	20240802	091800	1680460	2715	2715	2715	2715	54
569	20240802	091700	1533850	2715	2715	2715	2715	0
570	20240802	091600	1533850	2715	2715	2715	2715	39
571	20240802	091500	1427965	2715	2715	2715	2715	0
572	20240802	091400	1427965	2715	2715	2715	2715	2
573	20240802	091300	1422535	2715	2715	2715	2715	50
574	20240802	091200	1286785	2715	2715	2715	2715	45
575	20240802	091100	1164610	2720	2720	2720	2720	0
576	20240802	091000	1164610	2720	2720	2720	2720	173
577	20240802	090900	694050	2725	2725	2725	2725	0
578	20240802	090800	694050	2725	2725	2725	2725	20
579	20240802	090700	639550	2725	2725	2725	2725	30
580	20240802	090600	557800	2725	2725	2725	2725	0
581	20240802	090500	557800	2725	2725	2725	2725	18
582	20240802	090400	508750	2720	2720	2720	2720	0
583	20240802	090300	508750	2720	2720	2720	2720	83
584	20240802	090200	282990	2725	2725	2725	2725	0
585	20240802	090100	282990	2725	2720	2725	2720	95
586	20240802	090000	24485	2725	2720	2725	2720	9