KissMeData/054780/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193400	266742605	4975	4975	4975	4975	6846
3	20240802	193300	266742605	4975	4975	4975	4975	0
4	20240802	193200	266742605	4975	4975	4975	4975	0
5	20240802	193100	266742605	4975	4975	4975	4975	0
6	20240802	193000	266742605	4975	4975	4975	4975	0
7	20240802	192900	266742605	4975	4975	4975	4975	0
8	20240802	192800	266742605	4975	4975	4975	4975	0
9	20240802	192700	266742605	4975	4975	4975	4975	0
10	20240802	192600	266742605	4975	4975	4975	4975	0
11	20240802	192500	266742605	4975	4975	4975	4975	0
12	20240802	192400	266742605	4975	4975	4975	4975	0
13	20240802	192300	266742605	4975	4975	4975	4975	0
14	20240802	192200	266742605	4975	4975	4975	4975	0
15	20240802	192100	266742605	4975	4975	4975	4975	0
16	20240802	192000	266742605	4975	4975	4975	4975	0
17	20240802	191900	266742605	4975	4975	4975	4975	0
18	20240802	191800	266742605	4975	4975	4975	4975	0
19	20240802	191700	266742605	4975	4975	4975	4975	0
20	20240802	191600	266742605	4975	4975	4975	4975	0
21	20240802	191500	266742605	4975	4975	4975	4975	0
22	20240802	191400	266742605	4975	4975	4975	4975	0
23	20240802	191300	266742605	4975	4975	4975	4975	0
24	20240802	191200	266742605	4975	4975	4975	4975	0
25	20240802	191100	266742605	4975	4975	4975	4975	0
26	20240802	191000	266742605	4975	4975	4975	4975	0
27	20240802	190900	266742605	4975	4975	4975	4975	0
28	20240802	190800	266742605	4975	4975	4975	4975	0
29	20240802	190700	266742605	4975	4975	4975	4975	0
30	20240802	190600	266742605	4975	4975	4975	4975	0
31	20240802	190500	266742605	4975	4975	4975	4975	0
32	20240802	190400	266742605	4975	4975	4975	4975	6846
33	20240802	190300	266742605	4975	4975	4975	4975	0
34	20240802	190200	266742605	4975	4975	4975	4975	0
35	20240802	190100	266742605	4975	4975	4975	4975	0
36	20240802	190000	266742605	4975	4975	4975	4975	0
37	20240802	185900	266742605	4975	4975	4975	4975	0
38	20240802	185800	266742605	4975	4975	4975	4975	0
39	20240802	185700	266742605	4975	4975	4975	4975	0
40	20240802	185600	266742605	4975	4975	4975	4975	0
41	20240802	185500	266742605	4975	4975	4975	4975	0
42	20240802	185400	266742605	4975	4975	4975	4975	0
43	20240802	185300	266742605	4975	4975	4975	4975	0
44	20240802	185200	266742605	4975	4975	4975	4975	0
45	20240802	185100	266742605	4975	4975	4975	4975	0
46	20240802	185000	266742605	4975	4975	4975	4975	0
47	20240802	184900	266742605	4975	4975	4975	4975	0
48	20240802	184800	266742605	4975	4975	4975	4975	0
49	20240802	184700	266742605	4975	4975	4975	4975	0
50	20240802	184600	266742605	4975	4975	4975	4975	0
51	20240802	184500	266742605	4975	4975	4975	4975	0
52	20240802	184400	266742605	4975	4975	4975	4975	0
53	20240802	184300	266742605	4975	4975	4975	4975	0
54	20240802	184200	266742605	4975	4975	4975	4975	0
55	20240802	184100	266742605	4975	4975	4975	4975	0
56	20240802	184000	266742605	4975	4975	4975	4975	0
57	20240802	183900	266742605	4975	4975	4975	4975	0
58	20240802	183800	266742605	4975	4975	4975	4975	0
59	20240802	183700	266742605	4975	4975	4975	4975	0
60	20240802	183600	266742605	4975	4975	4975	4975	0
61	20240802	183500	266742605	4975	4975	4975	4975	0
62	20240802	183400	266742605	4975	4975	4975	4975	6846
63	20240802	183300	266742605	4975	4975	4975	4975	0
64	20240802	183200	266742605	4975	4975	4975	4975	0
65	20240802	183100	266742605	4975	4975	4975	4975	0
66	20240802	183000	266742605	4975	4975	4975	4975	0
67	20240802	182900	266742605	4975	4975	4975	4975	0
68	20240802	182800	266742605	4975	4975	4975	4975	0
69	20240802	182700	266742605	4975	4975	4975	4975	0
70	20240802	182600	266742605	4975	4975	4975	4975	0
71	20240802	182500	266742605	4975	4975	4975	4975	0
72	20240802	182400	266742605	4975	4975	4975	4975	0
73	20240802	182300	266742605	4975	4975	4975	4975	0
74	20240802	182200	266742605	4975	4975	4975	4975	0
75	20240802	182100	266742605	4975	4975	4975	4975	0
76	20240802	182000	266742605	4975	4975	4975	4975	0
77	20240802	181900	266742605	4975	4975	4975	4975	0
78	20240802	181800	266742605	4975	4975	4975	4975	0
79	20240802	181700	266742605	4975	4975	4975	4975	0
80	20240802	181600	266742605	4975	4975	4975	4975	0
81	20240802	181500	266742605	4975	4975	4975	4975	0
82	20240802	181400	266742605	4975	4975	4975	4975	0
83	20240802	181300	266742605	4975	4975	4975	4975	0
84	20240802	181200	266742605	4975	4975	4975	4975	0
85	20240802	181100	266742605	4975	4975	4975	4975	0
86	20240802	181000	266742605	4975	4975	4975	4975	0
87	20240802	180900	266742605	4975	4975	4975	4975	0
88	20240802	180800	266742605	4975	4975	4975	4975	0
89	20240802	180700	266742605	4975	4975	4975	4975	0
90	20240802	180600	266742605	4975	4975	4975	4975	0
91	20240802	180500	266742605	4975	4975	4975	4975	0
92	20240802	180400	266742605	4975	4975	4975	4975	6846
93	20240802	180300	266742605	4975	4975	4975	4975	0
94	20240802	180200	266742605	4975	4975	4975	4975	0
95	20240802	180100	266742605	4975	4975	4975	4975	0
96	20240802	180000	266742605	4975	4975	4975	4975	0
97	20240802	175900	266742605	4975	4975	4975	4975	0
98	20240802	175800	266742605	4975	4975	4975	4975	0
99	20240802	175700	266742605	4975	4975	4975	4975	0
100	20240802	175600	266742605	4975	4975	4975	4975	0
101	20240802	175500	266742605	4975	4975	4975	4975	0
102	20240802	175400	266742605	4975	4975	4975	4975	0
103	20240802	175300	266742605	4975	4975	4975	4975	0
104	20240802	175200	266742605	4975	4975	4975	4975	0
105	20240802	175100	266742605	4975	4975	4975	4975	0
106	20240802	175000	266742605	4975	4975	4975	4975	0
107	20240802	174900	266742605	4975	4975	4975	4975	0
108	20240802	174800	266742605	4975	4975	4975	4975	0
109	20240802	174700	266742605	4975	4975	4975	4975	0
110	20240802	174600	266742605	4975	4975	4975	4975	0
111	20240802	174500	266742605	4975	4975	4975	4975	0
112	20240802	174400	266742605	4975	4975	4975	4975	0
113	20240802	174300	266742605	4975	4975	4975	4975	0
114	20240802	174200	266742605	4975	4975	4975	4975	0
115	20240802	174100	266742605	4975	4975	4975	4975	0
116	20240802	174000	266742605	4975	4975	4975	4975	0
117	20240802	173900	266742605	4975	4975	4975	4975	0
118	20240802	173800	266742605	4975	4975	4975	4975	0
119	20240802	173700	266742605	4975	4975	4975	4975	0
120	20240802	173600	266742605	4975	4975	4975	4975	0
121	20240802	173500	266742605	4975	4975	4975	4975	0
122	20240802	173400	266742605	4975	4975	4975	4975	6846
123	20240802	173300	266742605	4975	4975	4975	4975	0
124	20240802	173200	266742605	4975	4975	4975	4975	0
125	20240802	173100	266742605	4975	4975	4975	4975	0
126	20240802	173000	266742605	4975	4975	4975	4975	0
127	20240802	172900	266742605	4975	4975	4975	4975	0
128	20240802	172800	266742605	4975	4975	4975	4975	0
129	20240802	172700	266742605	4975	4975	4975	4975	0
130	20240802	172600	266742605	4975	4975	4975	4975	0
131	20240802	172500	266742605	4975	4975	4975	4975	0
132	20240802	172400	266742605	4975	4975	4975	4975	0
133	20240802	172300	266742605	4975	4975	4975	4975	0
134	20240802	172200	266742605	4975	4975	4975	4975	0
135	20240802	172100	266742605	4975	4975	4975	4975	0
136	20240802	172000	266742605	4975	4975	4975	4975	0
137	20240802	171900	266742605	4975	4975	4975	4975	0
138	20240802	171800	266742605	4975	4975	4975	4975	0
139	20240802	171700	266742605	4975	4975	4975	4975	0
140	20240802	171600	266742605	4975	4975	4975	4975	0
141	20240802	171500	266742605	4975	4975	4975	4975	0
142	20240802	171400	266742605	4975	4975	4975	4975	0
143	20240802	171300	266742605	4975	4975	4975	4975	0
144	20240802	171200	266742605	4975	4975	4975	4975	0
145	20240802	171100	266742605	4975	4975	4975	4975	0
146	20240802	171000	266742605	4975	4975	4975	4975	0
147	20240802	170900	266742605	4975	4975	4975	4975	0
148	20240802	170800	266742605	4975	4975	4975	4975	0
149	20240802	170700	266742605	4975	4975	4975	4975	0
150	20240802	170600	266742605	4975	4975	4975	4975	0
151	20240802	170500	266742605	4975	4975	4975	4975	0
152	20240802	170400	266742605	4975	4975	4975	4975	6846
153	20240802	170300	266742605	4975	4975	4975	4975	0
154	20240802	170200	266742605	4975	4975	4975	4975	0
155	20240802	170100	266742605	4975	4975	4975	4975	0
156	20240802	170000	266742605	4975	4975	4975	4975	0
157	20240802	165900	266742605	4975	4975	4975	4975	0
158	20240802	165800	266742605	4975	4975	4975	4975	0
159	20240802	165700	266742605	4975	4975	4975	4975	0
160	20240802	165600	266742605	4975	4975	4975	4975	0
161	20240802	165500	266742605	4975	4975	4975	4975	0
162	20240802	165400	266742605	4975	4975	4975	4975	0
163	20240802	165300	266742605	4975	4975	4975	4975	0
164	20240802	165200	266742605	4975	4975	4975	4975	0
165	20240802	165100	266742605	4975	4975	4975	4975	0
166	20240802	165000	266742605	4975	4975	4975	4975	0
167	20240802	164900	266742605	4975	4975	4975	4975	0
168	20240802	164800	266742605	4975	4975	4975	4975	0
169	20240802	164700	266742605	4975	4975	4975	4975	0
170	20240802	164600	266742605	4975	4975	4975	4975	0
171	20240802	164500	266742605	4975	4975	4975	4975	0
172	20240802	164400	266742605	4975	4975	4975	4975	0
173	20240802	164300	266742605	4975	4975	4975	4975	0
174	20240802	164200	266742605	4975	4975	4975	4975	0
175	20240802	164100	266742605	4975	4975	4975	4975	0
176	20240802	164000	266742605	4975	4975	4975	4975	0
177	20240802	163900	266742605	4975	4975	4975	4975	0
178	20240802	163800	266742605	4975	4975	4975	4975	0
179	20240802	163700	266742605	4975	4975	4975	4975	0
180	20240802	163600	266742605	4975	4975	4975	4975	0
181	20240802	163500	266742605	4975	4975	4975	4975	0
182	20240802	163400	266742605	4975	4975	4975	4975	6846
183	20240802	163300	266742605	4975	4975	4975	4975	0
184	20240802	163200	266742605	4975	4975	4975	4975	0
185	20240802	163100	266742605	4975	4975	4975	4975	0
186	20240802	163000	266742605	4975	4975	4975	4975	0
187	20240802	162900	266742605	4975	4975	4975	4975	0
188	20240802	162800	266742605	4975	4975	4975	4975	0
189	20240802	162700	266742605	4975	4975	4975	4975	0
190	20240802	162600	266742605	4975	4975	4975	4975	0
191	20240802	162500	266742605	4975	4975	4975	4975	0
192	20240802	162400	266742605	4975	4975	4975	4975	0
193	20240802	162300	266742605	4975	4975	4975	4975	0
194	20240802	162200	266742605	4975	4975	4975	4975	0
195	20240802	162100	266742605	4975	4975	4975	4975	0
196	20240802	162000	266742605	4975	4975	4975	4975	0
197	20240802	161900	266742605	4975	4975	4975	4975	0
198	20240802	161800	266742605	4975	4975	4975	4975	0
199	20240802	161700	266742605	4975	4975	4975	4975	0
200	20240802	161600	266742605	4975	4975	4975	4975	0
201	20240802	161500	266742605	4975	4975	4975	4975	0
202	20240802	161400	266742605	4975	4975	4975	4975	0
203	20240802	161300	266742605	4975	4975	4975	4975	0
204	20240802	161200	266742605	4975	4975	4975	4975	0
205	20240802	161100	266742605	4975	4975	4975	4975	0
206	20240802	161000	266742605	4975	4975	4975	4975	0
207	20240802	160900	266742605	4975	4975	4975	4975	0
208	20240802	160800	266742605	4975	4975	4975	4975	0
209	20240802	160700	266742605	4975	4975	4975	4975	0
210	20240802	160600	266742605	4975	4975	4975	4975	0
211	20240802	160500	266742605	4975	4975	4975	4975	0
212	20240802	160400	266742605	4975	4975	4975	4975	6846
213	20240802	160300	266742605	4975	4975	4975	4975	0
214	20240802	160200	266742605	4975	4975	4975	4975	0
215	20240802	160100	266742605	4975	4975	4975	4975	0
216	20240802	160000	266742605	4975	4975	4975	4975	0
217	20240802	155900	266742605	4975	4975	4975	4975	0
218	20240802	155800	266742605	4975	4975	4975	4975	0
219	20240802	155700	266742605	4975	4975	4975	4975	0
220	20240802	155600	266742605	4975	4975	4975	4975	0
221	20240802	155500	266742605	4975	4975	4975	4975	0
222	20240802	155400	266742605	4975	4975	4975	4975	0
223	20240802	155300	266742605	4975	4975	4975	4975	0
224	20240802	155200	266742605	4975	4975	4975	4975	0
225	20240802	155100	266742605	4975	4975	4975	4975	0
226	20240802	155000	266742605	4975	4975	4975	4975	0
227	20240802	154900	266742605	4975	4975	4975	4975	0
228	20240802	154800	266742605	4975	4975	4975	4975	0
229	20240802	154700	266742605	4975	4975	4975	4975	0
230	20240802	154600	266742605	4975	4975	4975	4975	0
231	20240802	154500	266742605	4975	4975	4975	4975	0
232	20240802	154400	266742605	4975	4975	4975	4975	0
233	20240802	154300	266742605	4975	4975	4975	4975	0
234	20240802	154200	266742605	4975	4975	4975	4975	0
235	20240802	154100	266742605	4975	4975	4975	4975	0
236	20240802	154000	266742605	4975	4975	4975	4975	0
237	20240802	153900	266742605	4975	4975	4975	4975	0
238	20240802	153800	266742605	4975	4975	4975	4975	0
239	20240802	153700	266742605	4975	4975	4975	4975	0
240	20240802	153600	266742605	4975	4975	4975	4975	0
241	20240802	153500	266742605	4975	4975	4975	4975	0
242	20240802	153400	266742605	4975	4975	4975	4975	6846
243	20240802	153300	266742605	4975	4975	4975	4975	0
244	20240802	153200	266742605	4975	4975	4975	4975	0
245	20240802	153100	266742605	4975	4975	4975	4975	0
246	20240802	153000	266742605	4975	4975	4975	4975	6846
247	20240802	152900	232683755	5030	5030	5030	5030	0
248	20240802	152800	232683755	5030	5030	5030	5030	0
249	20240802	152700	232683755	5030	5030	5030	5030	0
250	20240802	152600	232683755	5030	5030	5030	5030	0
251	20240802	152500	232683755	5030	5030	5030	5030	0
252	20240802	152400	232683755	5030	5030	5030	5030	0
253	20240802	152300	232683755	5030	5030	5030	5030	0
254	20240802	152200	232683755	5030	5030	5030	5030	0
255	20240802	152100	232683755	5030	5030	5030	5030	0
256	20240802	152000	232683755	5030	5030	5030	5030	0
257	20240802	151900	232683755	5030	5020	5030	5020	166
258	20240802	151800	231849655	5020	5020	5020	5020	73
259	20240802	151700	231483195	5020	5020	5020	5020	0
260	20240802	151600	231483195	5020	5020	5020	5020	38
261	20240802	151500	231292435	5020	5020	5020	5020	100
262	20240802	151400	230790435	5020	5020	5020	5020	1
263	20240802	151300	230785415	5020	5020	5020	5020	0
264	20240802	151200	230785415	5020	5020	5020	5020	997
265	20240802	151100	225780475	5020	5020	5020	5020	0
266	20240802	151000	225780475	5020	5020	5020	5020	7
267	20240802	150900	225745335	5020	5020	5020	5020	200
268	20240802	150800	224741335	5020	5020	5020	5020	0
269	20240802	150700	224741335	5020	5020	5020	5020	0
270	20240802	150600	224741335	5020	5020	5020	5020	0
271	20240802	150500	224741335	5020	5020	5020	5020	0
272	20240802	150400	224741335	5020	5020	5020	5020	0
273	20240802	150300	224741335	5020	5020	5020	5020	0
274	20240802	150200	224741335	5020	5020	5020	5020	6
275	20240802	150100	224711215	5020	5020	5020	5020	5
276	20240802	150000	224686115	5020	5020	5020	5020	85
277	20240802	145900	224259415	5020	5020	5020	5020	0
278	20240802	145800	224259415	5020	5020	5020	5020	0
279	20240802	145700	224259415	5020	5020	5020	5020	257
280	20240802	145600	222969275	5020	5010	5020	5010	101
281	20240802	145500	222462795	4995	4995	4995	4995	0
282	20240802	145400	222462795	4995	4995	4995	4995	0
283	20240802	145300	222462795	4995	4995	4995	4995	15
284	20240802	145200	222387870	4995	4995	4995	4995	262
285	20240802	145100	221079180	5000	5000	5000	5000	140
286	20240802	145000	220379180	5000	5000	5000	5000	80
287	20240802	144900	219979180	4995	4995	4995	4995	0
288	20240802	144800	219979180	4995	4995	4995	4995	110
289	20240802	144700	219429730	5020	5020	5020	5020	1
290	20240802	144600	219424710	5020	5020	5020	5020	0
291	20240802	144500	219424710	5020	5020	5020	5020	0
292	20240802	144400	219424710	5020	5010	5020	5010	1001
293	20240802	144300	214408680	4995	4995	4995	4995	7
294	20240802	144200	214373715	5000	5000	5010	5000	316
295	20240802	144100	212793705	5000	5000	5000	5000	700
296	20240802	144000	209293705	4995	4995	5000	4995	201
297	20240802	143900	208289705	4995	4995	4995	4995	100
298	20240802	143800	207790205	4995	4995	4995	4995	0
299	20240802	143700	207790205	4995	4995	4995	4995	474
300	20240802	143600	205422575	4995	4995	4995	4995	10
301	20240802	143500	205372625	4995	4995	4995	4990	716
302	20240802	143400	201799585	4995	4995	4995	4995	200
303	20240802	143300	200800585	4995	4995	4995	4995	200
304	20240802	143200	199801585	4995	5000	5000	4995	640
305	20240802	143100	196604285	5000	5000	5000	5000	0
306	20240802	143000	196604285	5000	5010	5010	5000	321
307	20240802	142900	194999075	4995	4995	4995	4995	0
308	20240802	142800	194999075	4995	4995	4995	4995	0
309	20240802	142700	194999075	4995	4995	4995	4995	10
310	20240802	142600	194949125	4995	4995	4995	4995	25
311	20240802	142500	194824250	4995	4995	4995	4995	367
312	20240802	142400	192991085	4995	5000	5000	4995	1757
313	20240802	142300	184212830	5010	5010	5010	5010	0
314	20240802	142200	184212830	5010	5010	5010	5010	0
315	20240802	142100	184212830	5010	5010	5010	5010	1
316	20240802	142000	184207820	5000	5000	5000	5000	4398
317	20240802	141900	162217820	5000	5000	5000	5000	0
318	20240802	141800	162217820	5000	5010	5010	5000	2461
319	20240802	141700	149888290	5020	5020	5020	5020	0
320	20240802	141600	149888290	5020	5020	5020	5020	0
321	20240802	141500	149888290	5020	5020	5020	5020	0
322	20240802	141400	149888290	5020	5020	5020	5020	50
323	20240802	141300	149637290	5020	5020	5020	5020	50
324	20240802	141200	149386290	5010	5010	5010	5010	50
325	20240802	141100	149135790	5010	5010	5010	5010	0
326	20240802	141000	149135790	5010	5010	5010	5010	0
327	20240802	140900	149135790	5010	5010	5010	5010	0
328	20240802	140800	149135790	5010	5010	5010	5010	0
329	20240802	140700	149135790	5010	5010	5010	5010	0
330	20240802	140600	149135790	5010	5010	5010	5010	0
331	20240802	140500	149135790	5010	5010	5010	5010	23
332	20240802	140400	149020560	5020	5020	5020	5020	7
333	20240802	140300	148985420	5020	5020	5020	5020	0
334	20240802	140200	148985420	5020	5020	5020	5020	0
335	20240802	140100	148985420	5020	5030	5030	5020	2
336	20240802	140000	148975370	5020	5010	5020	5000	550
337	20240802	135900	146225150	5010	5030	5030	5010	31
338	20240802	135800	146069820	5010	5010	5010	5010	50
339	20240802	135700	145819320	5010	5010	5030	5010	5005
340	20240802	135600	120744250	5030	5030	5030	5030	0
341	20240802	135500	120744250	5030	5030	5030	5030	0
342	20240802	135400	120744250	5030	5030	5030	5030	3
343	20240802	135300	120729160	5030	5030	5030	5030	10
344	20240802	135200	120678860	5020	5020	5020	5020	0
345	20240802	135100	120678860	5020	5020	5020	5020	0
346	20240802	135000	120678860	5020	5020	5020	5020	0
347	20240802	134900	120678860	5020	5020	5020	5020	0
348	20240802	134800	120678860	5020	5020	5020	5020	5
349	20240802	134700	120653760	5030	5030	5030	5030	0
350	20240802	134600	120653760	5030	5030	5030	5030	0
351	20240802	134500	120653760	5030	5030	5030	5030	1
352	20240802	134400	120648730	5030	5030	5030	5030	1
353	20240802	134300	120643700	5010	5010	5010	5010	0
354	20240802	134200	120643700	5010	5010	5010	5010	0
355	20240802	134100	120643700	5010	5010	5010	5010	0
356	20240802	134000	120643700	5010	5010	5010	5010	0
357	20240802	133900	120643700	5010	5010	5010	5010	0
358	20240802	133800	120643700	5010	5010	5010	5010	0
359	20240802	133700	120643700	5010	5010	5010	5010	0
360	20240802	133600	120643700	5010	5020	5020	5010	403
361	20240802	133500	118622640	5030	5030	5030	5030	6
362	20240802	133400	118592460	5030	5030	5030	5030	8
363	20240802	133300	118552220	5030	5020	5030	5020	38
364	20240802	133200	118361380	5020	5020	5020	5020	0
365	20240802	133100	118361380	5020	5020	5020	5020	0
366	20240802	133000	118361380	5020	5020	5020	5020	0
367	20240802	132900	118361380	5020	5020	5020	5020	5
368	20240802	132800	118336280	5030	5030	5030	5030	0
369	20240802	132700	118336280	5030	5030	5030	5030	1
370	20240802	132600	118331250	5020	5020	5020	5020	0
371	20240802	132500	118331250	5020	5020	5020	5020	5
372	20240802	132400	118306150	5020	5020	5020	5020	1
373	20240802	132300	118301130	5010	5010	5010	5010	0
374	20240802	132200	118301130	5010	5010	5010	5010	120
375	20240802	132100	117699930	5030	5030	5030	5030	0
376	20240802	132000	117699930	5030	5030	5030	5030	1
377	20240802	131900	117694900	5020	5020	5020	5020	200
378	20240802	131800	116690900	5010	5010	5010	5010	0
379	20240802	131700	116690900	5010	5010	5010	5010	0
380	20240802	131600	116690900	5010	5010	5010	5010	1
381	20240802	131500	116685890	5030	5030	5030	5030	0
382	20240802	131400	116685890	5030	5030	5030	5030	0
383	20240802	131300	116685890	5030	5010	5030	5010	201
384	20240802	131200	115678860	5020	5020	5020	5020	200
385	20240802	131100	114674860	5020	5020	5020	5020	210
386	20240802	131000	113620660	5020	5020	5020	5020	0
387	20240802	130900	113620660	5020	5020	5020	5020	0
388	20240802	130800	113620660	5020	5020	5020	5020	0
389	20240802	130700	113620660	5020	5020	5020	5020	20
390	20240802	130600	113520260	5020	5020	5020	5020	0
391	20240802	130500	113520260	5020	5020	5020	5020	0
392	20240802	130400	113520260	5020	5010	5020	5010	2
393	20240802	130300	113510230	5020	5020	5020	5020	300
394	20240802	130200	112004230	5030	5030	5030	5030	0
395	20240802	130100	112004230	5030	5030	5030	5030	0
396	20240802	130000	112004230	5030	5030	5030	5030	0
397	20240802	125900	112004230	5030	5030	5030	5030	0
398	20240802	125800	112004230	5030	5030	5030	5030	0
399	20240802	125700	112004230	5030	5030	5030	5030	10
400	20240802	125600	111953930	5020	5020	5020	5020	0
401	20240802	125500	111953930	5020	5020	5020	5020	145
402	20240802	125400	111226030	5010	5010	5010	5010	721
403	20240802	125300	107613820	5020	5020	5020	5020	0
404	20240802	125200	107613820	5020	5020	5020	5020	103
405	20240802	125100	107096760	5020	5020	5020	5020	0
406	20240802	125000	107096760	5020	5020	5020	5020	19
407	20240802	124900	107001380	5010	5010	5010	5010	0
408	20240802	124800	107001380	5010	5010	5010	5010	0
409	20240802	124700	107001380	5010	5010	5010	5010	0
410	20240802	124600	107001380	5010	5010	5010	5010	0
411	20240802	124500	107001380	5010	5010	5010	5010	1
412	20240802	124400	106996370	5010	5010	5010	5010	192
413	20240802	124300	106034450	5010	5010	5010	5010	0
414	20240802	124200	106034450	5010	5020	5020	5010	81
415	20240802	124100	105628540	5020	5020	5020	5020	22
416	20240802	124000	105518100	5020	5020	5020	5020	6
417	20240802	123900	105487980	5020	5020	5020	5020	0
418	20240802	123800	105487980	5020	5030	5030	5020	2
419	20240802	123700	105477930	5040	5040	5040	5040	0
420	20240802	123600	105477930	5040	5040	5040	5040	0
421	20240802	123500	105477930	5040	5040	5040	5040	0
422	20240802	123400	105477930	5040	5040	5040	5040	0
423	20240802	123300	105477930	5040	5040	5040	5040	0
424	20240802	123200	105477930	5040	5040	5040	5040	0
425	20240802	123100	105477930	5040	5030	5040	5010	1262
426	20240802	123000	99152500	5040	5040	5040	5040	2
427	20240802	122900	99142420	5030	5030	5030	5030	1800
428	20240802	122800	90088420	5030	5030	5030	5030	0
429	20240802	122700	90088420	5030	5030	5030	5030	1
430	20240802	122600	90083390	5020	5020	5020	5020	0
431	20240802	122500	90083390	5020	5020	5020	5020	0
432	20240802	122400	90083390	5020	5020	5020	5020	288
433	20240802	122300	88637630	5030	5030	5030	5030	0
434	20240802	122200	88637630	5030	5030	5030	5030	0
435	20240802	122100	88637630	5030	5030	5030	5030	0
436	20240802	122000	88637630	5030	5030	5030	5030	0
437	20240802	121900	88637630	5030	5030	5030	5030	0
438	20240802	121800	88637630	5030	5030	5030	5030	0
439	20240802	121700	88637630	5030	5030	5030	5030	0
440	20240802	121600	88637630	5030	5030	5030	5030	0
441	20240802	121500	88637630	5030	5030	5030	5030	0
442	20240802	121400	88637630	5030	5030	5030	5030	0
443	20240802	121300	88637630	5030	5030	5030	5030	0
444	20240802	121200	88637630	5030	5030	5030	5030	100
445	20240802	121100	88134630	5030	5020	5030	5020	3
446	20240802	121000	88119560	5020	5020	5020	5020	219
447	20240802	120900	87020180	5030	5030	5030	5030	0
448	20240802	120800	87020180	5030	5030	5030	5030	0
449	20240802	120700	87020180	5030	5030	5030	5030	1
450	20240802	120600	87015150	5020	5020	5020	5020	0
451	20240802	120500	87015150	5020	5020	5020	5020	50
452	20240802	120400	86764150	5020	5020	5020	5020	140
453	20240802	120300	86061350	5030	5030	5030	5030	0
454	20240802	120200	86061350	5030	5030	5030	5030	1
455	20240802	120100	86056320	5030	5030	5030	5030	0
456	20240802	120000	86056320	5030	5030	5030	5030	0
457	20240802	115900	86056320	5030	5030	5030	5030	0
458	20240802	115800	86056320	5030	5020	5030	5020	31
459	20240802	115700	85900690	5020	5020	5020	5020	0
460	20240802	115600	85900690	5020	5020	5020	5020	20
461	20240802	115500	85800290	5020	5030	5030	5020	40
462	20240802	115400	85599480	5020	5020	5020	5020	20
463	20240802	115300	85499080	5020	5020	5020	5020	101
464	20240802	115200	84992060	5020	5020	5020	5020	870
465	20240802	115100	80624660	5030	5030	5030	5030	0
466	20240802	115000	80624660	5030	5030	5030	5030	0
467	20240802	114900	80624660	5030	5020	5030	5020	15
468	20240802	114800	80549310	5030	5030	5030	5030	2
469	20240802	114700	80539250	5030	5030	5030	5030	64
470	20240802	114600	80217330	5030	5030	5030	5030	36
471	20240802	114500	80036250	5020	5020	5020	5020	0
472	20240802	114400	80036250	5020	5020	5020	5020	0
473	20240802	114300	80036250	5020	5020	5020	5020	0
474	20240802	114200	80036250	5020	5020	5020	5020	99
475	20240802	114100	79539270	5020	5020	5020	5020	1
476	20240802	114000	79534250	5020	5020	5020	5020	1
477	20240802	113900	79529230	5010	5010	5010	5010	0
478	20240802	113800	79529230	5010	5010	5010	5010	0
479	20240802	113700	79529230	5010	5010	5010	5010	74
480	20240802	113600	79158490	5010	5020	5020	5010	2041
481	20240802	113500	68932090	5020	5020	5020	5020	99
482	20240802	113400	68435110	5020	5020	5020	5020	198
483	20240802	113300	67441150	5020	5020	5020	5020	99
484	20240802	113200	66944170	5020	5030	5030	5020	1126
485	20240802	113100	61291240	5040	5040	5040	5040	0
486	20240802	113000	61291240	5040	5040	5040	5040	0
487	20240802	112900	61291240	5040	5040	5040	5030	102
488	20240802	112800	60778160	5020	5030	5030	5020	328
489	20240802	112700	59130930	5030	5030	5030	5030	0
490	20240802	112600	59130930	5030	5030	5030	5030	220
491	20240802	112500	58024330	5030	5030	5030	5030	120
492	20240802	112400	57420730	5040	5040	5040	5040	91
493	20240802	112300	56962090	5040	5040	5040	5040	0
494	20240802	112200	56962090	5040	5040	5040	5040	99
495	20240802	112100	56463130	5040	5030	5040	5030	4
496	20240802	112000	56442980	5030	5050	5050	5030	795
497	20240802	111900	52441150	5040	5040	5040	5040	21
498	20240802	111800	52335310	5040	5050	5050	5040	858
499	20240802	111700	48006070	5060	5060	5060	5060	20
500	20240802	111600	47904870	5060	5060	5060	5060	10
501	20240802	111500	47854270	5060	5060	5060	5060	20
502	20240802	111400	47753070	5060	5060	5060	5060	0
503	20240802	111300	47753070	5060	5060	5060	5060	20
504	20240802	111200	47651870	5060	5060	5060	5060	0
505	20240802	111100	47651870	5060	5060	5060	5060	0
506	20240802	111000	47651870	5060	5060	5060	5060	0
507	20240802	110900	47651870	5060	5060	5060	5060	9
508	20240802	110800	47606330	5060	5060	5060	5060	19
509	20240802	110700	47510190	5060	5060	5060	5060	0
510	20240802	110600	47510190	5060	5060	5060	5060	0
511	20240802	110500	47510190	5060	5090	5090	5060	505
512	20240802	110400	44954860	5090	5090	5090	5090	0
513	20240802	110300	44954860	5090	5090	5090	5090	0
514	20240802	110200	44954860	5090	5080	5090	5080	74
515	20240802	110100	44578930	5080	5060	5080	5060	7
516	20240802	110000	44543490	5070	5070	5070	5070	0
517	20240802	105900	44543490	5070	5070	5070	5070	44
518	20240802	105800	44320410	5070	5070	5070	5070	0
519	20240802	105700	44320410	5070	5070	5070	5070	1
520	20240802	105600	44315340	5060	5060	5060	5060	0
521	20240802	105500	44315340	5060	5060	5060	5060	6
522	20240802	105400	44284980	5070	5070	5070	5070	1
523	20240802	105300	44279910	5070	5070	5070	5070	0
524	20240802	105200	44279910	5070	5070	5070	5070	0
525	20240802	105100	44279910	5070	5070	5070	5070	1
526	20240802	105000	44274840	5070	5070	5070	5070	1
527	20240802	104900	44269770	5070	5070	5070	5070	0
528	20240802	104800	44269770	5070	5070	5070	5070	0
529	20240802	104700	44269770	5070	5070	5070	5070	0
530	20240802	104600	44269770	5070	5070	5070	5070	0
531	20240802	104500	44269770	5070	5070	5080	5070	100
532	20240802	104400	43762570	5060	5050	5060	5050	954
533	20240802	104300	38944670	5050	5050	5050	5050	0
534	20240802	104200	38944670	5050	5050	5050	5050	500
535	20240802	104100	36419670	5060	5060	5060	5060	0
536	20240802	104000	36419670	5060	5060	5060	5060	1
537	20240802	103900	36414610	5060	5060	5060	5060	0
538	20240802	103800	36414610	5060	5060	5060	5060	20
539	20240802	103700	36313410	5060	5060	5060	5060	1
540	20240802	103600	36308350	5060	5060	5060	5060	0
541	20240802	103500	36308350	5060	5060	5060	5060	0
542	20240802	103400	36308350	5060	5060	5060	5060	0
543	20240802	103300	36308350	5060	5060	5060	5060	206
544	20240802	103200	35265990	5060	5060	5060	5060	6
545	20240802	103100	35235630	5060	5060	5060	5060	0
546	20240802	103000	35235630	5060	5060	5060	5060	0
547	20240802	102900	35235630	5060	5060	5060	5060	55
548	20240802	102800	34957330	5060	5060	5060	5060	0
549	20240802	102700	34957330	5060	5060	5060	5060	20
550	20240802	102600	34856130	5060	5070	5070	5060	167
551	20240802	102500	34010440	5060	5060	5060	5060	0
552	20240802	102400	34010440	5060	5060	5060	5060	10
553	20240802	102300	33959840	5060	5060	5060	5060	1
554	20240802	102200	33954780	5060	5060	5060	5060	0
555	20240802	102100	33954780	5060	5080	5080	5060	92
556	20240802	102000	33488860	5060	5070	5070	5060	78
557	20240802	101900	33094110	5070	5070	5070	5070	28
558	20240802	101800	32952150	5060	5060	5060	5060	0
559	20240802	101700	32952150	5060	5060	5060	5060	0
560	20240802	101600	32952150	5060	5060	5060	5060	0
561	20240802	101500	32952150	5060	5060	5060	5060	29
562	20240802	101400	32805410	5060	5060	5060	5060	5
563	20240802	101300	32780110	5050	5050	5050	5050	114
564	20240802	101200	32204410	5060	5060	5060	5060	0
565	20240802	101100	32204410	5060	5060	5060	5060	6
566	20240802	101000	32174050	5060	5060	5060	5060	73
567	20240802	100900	31804670	5060	5060	5060	5060	86
568	20240802	100800	31369510	5060	5060	5060	5060	20
569	20240802	100700	31268310	5050	5050	5050	5050	0
570	20240802	100600	31268310	5050	5050	5050	5050	0
571	20240802	100500	31268310	5050	5050	5050	5050	100
572	20240802	100400	30763310	5060	5060	5060	5060	0
573	20240802	100300	30763310	5060	5060	5060	5060	0
574	20240802	100200	30763310	5060	5060	5060	5060	0
575	20240802	100100	30763310	5060	5050	5060	5050	20
576	20240802	100000	30662210	5050	5050	5050	5050	2
577	20240802	095900	30652110	5060	5060	5060	5060	10
578	20240802	095800	30601510	5060	5060	5060	5060	0
579	20240802	095700	30601510	5060	5070	5070	5060	5
580	20240802	095600	30576200	5080	5080	5080	5080	0
581	20240802	095500	30576200	5080	5080	5080	5080	0
582	20240802	095400	30576200	5080	5080	5080	5080	0
583	20240802	095300	30576200	5080	5080	5080	5080	0
584	20240802	095200	30576200	5080	5080	5080	5080	0
585	20240802	095100	30576200	5080	5080	5080	5080	0
586	20240802	095000	30576200	5080	5060	5080	5050	727
587	20240802	094900	26904370	5080	5080	5080	5080	0
588	20240802	094800	26904370	5080	5070	5080	5070	2
589	20240802	094700	26894220	5070	5070	5070	5070	0
590	20240802	094600	26894220	5070	5070	5070	5070	0
591	20240802	094500	26894220	5070	5070	5070	5070	150
592	20240802	094400	26133720	5090	5090	5090	5090	0
593	20240802	094300	26133720	5090	5090	5090	5090	0
594	20240802	094200	26133720	5090	5090	5090	5090	0
595	20240802	094100	26133720	5090	5090	5090	5090	0
596	20240802	094000	26133720	5090	5080	5090	5080	30
597	20240802	093900	25981030	5090	5090	5090	5090	133
598	20240802	093800	25304060	5090	5090	5090	5090	10
599	20240802	093700	25253160	5070	5070	5070	5070	0
600	20240802	093600	25253160	5070	5070	5070	5070	108
601	20240802	093500	24705600	5060	5060	5060	5060	0
602	20240802	093400	24705600	5060	5060	5060	5060	0
603	20240802	093300	24705600	5060	5060	5060	5060	44
604	20240802	093200	24482960	5060	5060	5060	5060	0
605	20240802	093100	24482960	5060	5060	5060	5060	1
606	20240802	093000	24477900	5070	5060	5070	5060	37
607	20240802	092900	24290420	5050	5050	5060	5050	27
608	20240802	092800	24154050	5050	5050	5090	5050	181
609	20240802	092700	23239720	5050	5050	5050	5050	1
610	20240802	092600	23234670	5060	5060	5060	5060	11
611	20240802	092500	23179010	5050	5060	5060	5050	854
612	20240802	092400	18865250	5060	5060	5060	5060	171
613	20240802	092300	17999990	5060	5070	5070	5060	137
614	20240802	092200	17305800	5100	5100	5100	5100	0
615	20240802	092100	17305800	5100	5100	5100	5100	1
616	20240802	092000	17300700	5070	5080	5080	5070	20
617	20240802	091900	17199200	5060	5100	5100	5060	757
618	20240802	091800	13357630	5100	5100	5100	5100	11
619	20240802	091700	13301530	5100	5100	5100	5100	2
620	20240802	091600	13291330	5080	5080	5080	5080	0
621	20240802	091500	13291330	5080	5090	5090	5080	208
622	20240802	091400	12234670	5080	5080	5080	5080	0
623	20240802	091300	12234670	5080	5100	5100	5080	4
624	20240802	091200	12214290	5100	5100	5100	5100	762
625	20240802	091100	8328090	5100	5130	5130	5100	257
626	20240802	091000	7015760	5120	5120	5120	5120	0
627	20240802	090900	7015760	5120	5120	5120	5120	0
628	20240802	090800	7015760	5120	5120	5120	5120	1
629	20240802	090700	7010640	5120	5150	5150	5120	700
630	20240802	090600	3425000	5140	5140	5140	5140	0
631	20240802	090500	3425000	5140	5140	5140	5140	0
632	20240802	090400	3425000	5140	5140	5140	5140	80
633	20240802	090300	3013800	5130	5130	5130	5130	0
634	20240802	090200	3013800	5130	5130	5130	5130	500
635	20240802	090100	448800	5100	5100	5100	5100	0
636	20240802	090000	448800	5100	5100	5100	5100	88