KissMeData/190650/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202800	36262970	5820	5820	5820	5820	458
3	20240802	202700	36262970	5820	5820	5820	5820	0
4	20240802	202600	36262970	5820	5820	5820	5820	0
5	20240802	202500	36262970	5820	5820	5820	5820	0
6	20240802	202400	36262970	5820	5820	5820	5820	0
7	20240802	202300	36262970	5820	5820	5820	5820	0
8	20240802	202200	36262970	5820	5820	5820	5820	0
9	20240802	202100	36262970	5820	5820	5820	5820	0
10	20240802	202000	36262970	5820	5820	5820	5820	0
11	20240802	201900	36262970	5820	5820	5820	5820	0
12	20240802	201800	36262970	5820	5820	5820	5820	0
13	20240802	201700	36262970	5820	5820	5820	5820	0
14	20240802	201600	36262970	5820	5820	5820	5820	0
15	20240802	201500	36262970	5820	5820	5820	5820	0
16	20240802	201400	36262970	5820	5820	5820	5820	0
17	20240802	201300	36262970	5820	5820	5820	5820	0
18	20240802	201200	36262970	5820	5820	5820	5820	0
19	20240802	201100	36262970	5820	5820	5820	5820	0
20	20240802	201000	36262970	5820	5820	5820	5820	0
21	20240802	200900	36262970	5820	5820	5820	5820	0
22	20240802	200800	36262970	5820	5820	5820	5820	0
23	20240802	200700	36262970	5820	5820	5820	5820	0
24	20240802	200600	36262970	5820	5820	5820	5820	0
25	20240802	200500	36262970	5820	5820	5820	5820	0
26	20240802	200400	36262970	5820	5820	5820	5820	0
27	20240802	200300	36262970	5820	5820	5820	5820	0
28	20240802	200200	36262970	5820	5820	5820	5820	0
29	20240802	200100	36262970	5820	5820	5820	5820	0
30	20240802	200000	36262970	5820	5820	5820	5820	0
31	20240802	195900	36262970	5820	5820	5820	5820	0
32	20240802	195800	36262970	5820	5820	5820	5820	458
33	20240802	195700	36262970	5820	5820	5820	5820	0
34	20240802	195600	36262970	5820	5820	5820	5820	0
35	20240802	195500	36262970	5820	5820	5820	5820	0
36	20240802	195400	36262970	5820	5820	5820	5820	0
37	20240802	195300	36262970	5820	5820	5820	5820	0
38	20240802	195200	36262970	5820	5820	5820	5820	0
39	20240802	195100	36262970	5820	5820	5820	5820	0
40	20240802	195000	36262970	5820	5820	5820	5820	0
41	20240802	194900	36262970	5820	5820	5820	5820	0
42	20240802	194800	36262970	5820	5820	5820	5820	0
43	20240802	194700	36262970	5820	5820	5820	5820	0
44	20240802	194600	36262970	5820	5820	5820	5820	0
45	20240802	194500	36262970	5820	5820	5820	5820	0
46	20240802	194400	36262970	5820	5820	5820	5820	0
47	20240802	194300	36262970	5820	5820	5820	5820	0
48	20240802	194200	36262970	5820	5820	5820	5820	0
49	20240802	194100	36262970	5820	5820	5820	5820	0
50	20240802	194000	36262970	5820	5820	5820	5820	0
51	20240802	193900	36262970	5820	5820	5820	5820	0
52	20240802	193800	36262970	5820	5820	5820	5820	0
53	20240802	193700	36262970	5820	5820	5820	5820	0
54	20240802	193600	36262970	5820	5820	5820	5820	0
55	20240802	193500	36262970	5820	5820	5820	5820	0
56	20240802	193400	36262970	5820	5820	5820	5820	0
57	20240802	193300	36262970	5820	5820	5820	5820	0
58	20240802	193200	36262970	5820	5820	5820	5820	0
59	20240802	193100	36262970	5820	5820	5820	5820	0
60	20240802	193000	36262970	5820	5820	5820	5820	0
61	20240802	192900	36262970	5820	5820	5820	5820	0
62	20240802	192800	36262970	5820	5820	5820	5820	458
63	20240802	192700	36262970	5820	5820	5820	5820	0
64	20240802	192600	36262970	5820	5820	5820	5820	0
65	20240802	192500	36262970	5820	5820	5820	5820	0
66	20240802	192400	36262970	5820	5820	5820	5820	0
67	20240802	192300	36262970	5820	5820	5820	5820	0
68	20240802	192200	36262970	5820	5820	5820	5820	0
69	20240802	192100	36262970	5820	5820	5820	5820	0
70	20240802	192000	36262970	5820	5820	5820	5820	0
71	20240802	191900	36262970	5820	5820	5820	5820	0
72	20240802	191800	36262970	5820	5820	5820	5820	0
73	20240802	191700	36262970	5820	5820	5820	5820	0
74	20240802	191600	36262970	5820	5820	5820	5820	0
75	20240802	191500	36262970	5820	5820	5820	5820	0
76	20240802	191400	36262970	5820	5820	5820	5820	0
77	20240802	191300	36262970	5820	5820	5820	5820	0
78	20240802	191200	36262970	5820	5820	5820	5820	0
79	20240802	191100	36262970	5820	5820	5820	5820	0
80	20240802	191000	36262970	5820	5820	5820	5820	0
81	20240802	190900	36262970	5820	5820	5820	5820	0
82	20240802	190800	36262970	5820	5820	5820	5820	0
83	20240802	190700	36262970	5820	5820	5820	5820	0
84	20240802	190600	36262970	5820	5820	5820	5820	0
85	20240802	190500	36262970	5820	5820	5820	5820	0
86	20240802	190400	36262970	5820	5820	5820	5820	0
87	20240802	190300	36262970	5820	5820	5820	5820	0
88	20240802	190200	36262970	5820	5820	5820	5820	0
89	20240802	190100	36262970	5820	5820	5820	5820	0
90	20240802	190000	36262970	5820	5820	5820	5820	0
91	20240802	185900	36262970	5820	5820	5820	5820	0
92	20240802	185800	36262970	5820	5820	5820	5820	458
93	20240802	185700	36262970	5820	5820	5820	5820	0
94	20240802	185600	36262970	5820	5820	5820	5820	0
95	20240802	185500	36262970	5820	5820	5820	5820	0
96	20240802	185400	36262970	5820	5820	5820	5820	0
97	20240802	185300	36262970	5820	5820	5820	5820	0
98	20240802	185200	36262970	5820	5820	5820	5820	0
99	20240802	185100	36262970	5820	5820	5820	5820	0
100	20240802	185000	36262970	5820	5820	5820	5820	0
101	20240802	184900	36262970	5820	5820	5820	5820	0
102	20240802	184800	36262970	5820	5820	5820	5820	0
103	20240802	184700	36262970	5820	5820	5820	5820	0
104	20240802	184600	36262970	5820	5820	5820	5820	0
105	20240802	184500	36262970	5820	5820	5820	5820	0
106	20240802	184400	36262970	5820	5820	5820	5820	0
107	20240802	184300	36262970	5820	5820	5820	5820	0
108	20240802	184200	36262970	5820	5820	5820	5820	0
109	20240802	184100	36262970	5820	5820	5820	5820	0
110	20240802	184000	36262970	5820	5820	5820	5820	0
111	20240802	183900	36262970	5820	5820	5820	5820	0
112	20240802	183800	36262970	5820	5820	5820	5820	0
113	20240802	183700	36262970	5820	5820	5820	5820	0
114	20240802	183600	36262970	5820	5820	5820	5820	0
115	20240802	183500	36262970	5820	5820	5820	5820	0
116	20240802	183400	36262970	5820	5820	5820	5820	0
117	20240802	183300	36262970	5820	5820	5820	5820	0
118	20240802	183200	36262970	5820	5820	5820	5820	0
119	20240802	183100	36262970	5820	5820	5820	5820	0
120	20240802	183000	36262970	5820	5820	5820	5820	0
121	20240802	182900	36262970	5820	5820	5820	5820	0
122	20240802	182800	36262970	5820	5820	5820	5820	458
123	20240802	182700	36262970	5820	5820	5820	5820	0
124	20240802	182600	36262970	5820	5820	5820	5820	0
125	20240802	182500	36262970	5820	5820	5820	5820	0
126	20240802	182400	36262970	5820	5820	5820	5820	0
127	20240802	182300	36262970	5820	5820	5820	5820	0
128	20240802	182200	36262970	5820	5820	5820	5820	0
129	20240802	182100	36262970	5820	5820	5820	5820	0
130	20240802	182000	36262970	5820	5820	5820	5820	0
131	20240802	181900	36262970	5820	5820	5820	5820	0
132	20240802	181800	36262970	5820	5820	5820	5820	0
133	20240802	181700	36262970	5820	5820	5820	5820	0
134	20240802	181600	36262970	5820	5820	5820	5820	0
135	20240802	181500	36262970	5820	5820	5820	5820	0
136	20240802	181400	36262970	5820	5820	5820	5820	0
137	20240802	181300	36262970	5820	5820	5820	5820	0
138	20240802	181200	36262970	5820	5820	5820	5820	0
139	20240802	181100	36262970	5820	5820	5820	5820	0
140	20240802	181000	36262970	5820	5820	5820	5820	0
141	20240802	180900	36262970	5820	5820	5820	5820	0
142	20240802	180800	36262970	5820	5820	5820	5820	0
143	20240802	180700	36262970	5820	5820	5820	5820	0
144	20240802	180600	36262970	5820	5820	5820	5820	0
145	20240802	180500	36262970	5820	5820	5820	5820	0
146	20240802	180400	36262970	5820	5820	5820	5820	0
147	20240802	180300	36262970	5820	5820	5820	5820	0
148	20240802	180200	36262970	5820	5820	5820	5820	0
149	20240802	180100	36262970	5820	5820	5820	5820	0
150	20240802	180000	36262970	5820	5820	5820	5820	0
151	20240802	175900	36262970	5820	5820	5820	5820	0
152	20240802	175800	36262970	5820	5820	5820	5820	458
153	20240802	175700	36262970	5820	5820	5820	5820	0
154	20240802	175600	36262970	5820	5820	5820	5820	0
155	20240802	175500	36262970	5820	5820	5820	5820	0
156	20240802	175400	36262970	5820	5820	5820	5820	0
157	20240802	175300	36262970	5820	5820	5820	5820	0
158	20240802	175200	36262970	5820	5820	5820	5820	0
159	20240802	175100	36262970	5820	5820	5820	5820	0
160	20240802	175000	36262970	5820	5820	5820	5820	0
161	20240802	174900	36262970	5820	5820	5820	5820	0
162	20240802	174800	36262970	5820	5820	5820	5820	0
163	20240802	174700	36262970	5820	5820	5820	5820	0
164	20240802	174600	36262970	5820	5820	5820	5820	0
165	20240802	174500	36262970	5820	5820	5820	5820	0
166	20240802	174400	36262970	5820	5820	5820	5820	0
167	20240802	174300	36262970	5820	5820	5820	5820	0
168	20240802	174200	36262970	5820	5820	5820	5820	0
169	20240802	174100	36262970	5820	5820	5820	5820	0
170	20240802	174000	36262970	5820	5820	5820	5820	0
171	20240802	173900	36262970	5820	5820	5820	5820	0
172	20240802	173800	36262970	5820	5820	5820	5820	0
173	20240802	173700	36262970	5820	5820	5820	5820	0
174	20240802	173600	36262970	5820	5820	5820	5820	0
175	20240802	173500	36262970	5820	5820	5820	5820	0
176	20240802	173400	36262970	5820	5820	5820	5820	0
177	20240802	173300	36262970	5820	5820	5820	5820	0
178	20240802	173200	36262970	5820	5820	5820	5820	0
179	20240802	173100	36262970	5820	5820	5820	5820	0
180	20240802	173000	36262970	5820	5820	5820	5820	0
181	20240802	172900	36262970	5820	5820	5820	5820	0
182	20240802	172800	36262970	5820	5820	5820	5820	458
183	20240802	172700	36262970	5820	5820	5820	5820	0
184	20240802	172600	36262970	5820	5820	5820	5820	0
185	20240802	172500	36262970	5820	5820	5820	5820	0
186	20240802	172400	36262970	5820	5820	5820	5820	0
187	20240802	172300	36262970	5820	5820	5820	5820	0
188	20240802	172200	36262970	5820	5820	5820	5820	0
189	20240802	172100	36262970	5820	5820	5820	5820	0
190	20240802	172000	36262970	5820	5820	5820	5820	0
191	20240802	171900	36262970	5820	5820	5820	5820	0
192	20240802	171800	36262970	5820	5820	5820	5820	0
193	20240802	171700	36262970	5820	5820	5820	5820	0
194	20240802	171600	36262970	5820	5820	5820	5820	0
195	20240802	171500	36262970	5820	5820	5820	5820	0
196	20240802	171400	36262970	5820	5820	5820	5820	0
197	20240802	171300	36262970	5820	5820	5820	5820	0
198	20240802	171200	36262970	5820	5820	5820	5820	0
199	20240802	171100	36262970	5820	5820	5820	5820	0
200	20240802	171000	36262970	5820	5820	5820	5820	0
201	20240802	170900	36262970	5820	5820	5820	5820	0
202	20240802	170800	36262970	5820	5820	5820	5820	0
203	20240802	170700	36262970	5820	5820	5820	5820	0
204	20240802	170600	36262970	5820	5820	5820	5820	0
205	20240802	170500	36262970	5820	5820	5820	5820	0
206	20240802	170400	36262970	5820	5820	5820	5820	0
207	20240802	170300	36262970	5820	5820	5820	5820	0
208	20240802	170200	36262970	5820	5820	5820	5820	0
209	20240802	170100	36262970	5820	5820	5820	5820	0
210	20240802	170000	36262970	5820	5820	5820	5820	0
211	20240802	165900	36262970	5820	5820	5820	5820	0
212	20240802	165800	36262970	5820	5820	5820	5820	458
213	20240802	165700	36262970	5820	5820	5820	5820	0
214	20240802	165600	36262970	5820	5820	5820	5820	0
215	20240802	165500	36262970	5820	5820	5820	5820	0
216	20240802	165400	36262970	5820	5820	5820	5820	0
217	20240802	165300	36262970	5820	5820	5820	5820	0
218	20240802	165200	36262970	5820	5820	5820	5820	0
219	20240802	165100	36262970	5820	5820	5820	5820	0
220	20240802	165000	36262970	5820	5820	5820	5820	0
221	20240802	164900	36262970	5820	5820	5820	5820	0
222	20240802	164800	36262970	5820	5820	5820	5820	0
223	20240802	164700	36262970	5820	5820	5820	5820	0
224	20240802	164600	36262970	5820	5820	5820	5820	0
225	20240802	164500	36262970	5820	5820	5820	5820	0
226	20240802	164400	36262970	5820	5820	5820	5820	0
227	20240802	164300	36262970	5820	5820	5820	5820	0
228	20240802	164200	36262970	5820	5820	5820	5820	0
229	20240802	164100	36262970	5820	5820	5820	5820	0
230	20240802	164000	36262970	5820	5820	5820	5820	0
231	20240802	163900	36262970	5820	5820	5820	5820	0
232	20240802	163800	36262970	5820	5820	5820	5820	0
233	20240802	163700	36262970	5820	5820	5820	5820	0
234	20240802	163600	36262970	5820	5820	5820	5820	0
235	20240802	163500	36262970	5820	5820	5820	5820	0
236	20240802	163400	36262970	5820	5820	5820	5820	0
237	20240802	163300	36262970	5820	5820	5820	5820	0
238	20240802	163200	36262970	5820	5820	5820	5820	0
239	20240802	163100	36262970	5820	5820	5820	5820	0
240	20240802	163000	36262970	5820	5820	5820	5820	0
241	20240802	162900	36262970	5820	5820	5820	5820	0
242	20240802	162800	36262970	5820	5820	5820	5820	458
243	20240802	162700	36262970	5820	5820	5820	5820	0
244	20240802	162600	36262970	5820	5820	5820	5820	0
245	20240802	162500	36262970	5820	5820	5820	5820	0
246	20240802	162400	36262970	5820	5820	5820	5820	0
247	20240802	162300	36262970	5820	5820	5820	5820	0
248	20240802	162200	36262970	5820	5820	5820	5820	0
249	20240802	162100	36262970	5820	5820	5820	5820	0
250	20240802	162000	36262970	5820	5820	5820	5820	0
251	20240802	161900	36262970	5820	5820	5820	5820	0
252	20240802	161800	36262970	5820	5820	5820	5820	0
253	20240802	161700	36262970	5820	5820	5820	5820	0
254	20240802	161600	36262970	5820	5820	5820	5820	0
255	20240802	161500	36262970	5820	5820	5820	5820	0
256	20240802	161400	36262970	5820	5820	5820	5820	0
257	20240802	161300	36262970	5820	5820	5820	5820	0
258	20240802	161200	36262970	5820	5820	5820	5820	0
259	20240802	161100	36262970	5820	5820	5820	5820	0
260	20240802	161000	36262970	5820	5820	5820	5820	0
261	20240802	160900	36262970	5820	5820	5820	5820	0
262	20240802	160800	36262970	5820	5820	5820	5820	0
263	20240802	160700	36262970	5820	5820	5820	5820	0
264	20240802	160600	36262970	5820	5820	5820	5820	0
265	20240802	160500	36262970	5820	5820	5820	5820	0
266	20240802	160400	36262970	5820	5820	5820	5820	0
267	20240802	160300	36262970	5820	5820	5820	5820	0
268	20240802	160200	36262970	5820	5820	5820	5820	0
269	20240802	160100	36262970	5820	5820	5820	5820	0
270	20240802	160000	36262970	5820	5820	5820	5820	0
271	20240802	155900	36262970	5820	5820	5820	5820	0
272	20240802	155800	36262970	5820	5820	5820	5820	458
273	20240802	155700	36262970	5820	5820	5820	5820	0
274	20240802	155600	36262970	5820	5820	5820	5820	0
275	20240802	155500	36262970	5820	5820	5820	5820	0
276	20240802	155400	36262970	5820	5820	5820	5820	0
277	20240802	155300	36262970	5820	5820	5820	5820	0
278	20240802	155200	36262970	5820	5820	5820	5820	0
279	20240802	155100	36262970	5820	5820	5820	5820	0
280	20240802	155000	36262970	5820	5820	5820	5820	0
281	20240802	154900	36262970	5820	5820	5820	5820	0
282	20240802	154800	36262970	5820	5820	5820	5820	0
283	20240802	154700	36262970	5820	5820	5820	5820	0
284	20240802	154600	36262970	5820	5820	5820	5820	0
285	20240802	154500	36262970	5820	5820	5820	5820	0
286	20240802	154400	36262970	5820	5820	5820	5820	0
287	20240802	154300	36262970	5820	5820	5820	5820	0
288	20240802	154200	36262970	5820	5820	5820	5820	0
289	20240802	154100	36262970	5820	5820	5820	5820	0
290	20240802	154000	36262970	5820	5820	5820	5820	0
291	20240802	153900	36262970	5820	5820	5820	5820	0
292	20240802	153800	36262970	5820	5820	5820	5820	0
293	20240802	153700	36262970	5820	5820	5820	5820	0
294	20240802	153600	36262970	5820	5820	5820	5820	0
295	20240802	153500	36262970	5820	5820	5820	5820	0
296	20240802	153400	36262970	5820	5820	5820	5820	0
297	20240802	153300	36262970	5820	5820	5820	5820	0
298	20240802	153200	36262970	5820	5820	5820	5820	0
299	20240802	153100	36262970	5820	5820	5820	5820	0
300	20240802	153000	36262970	5820	5820	5820	5820	458
301	20240802	152900	33597410	5860	5860	5860	5860	0
302	20240802	152800	33597410	5860	5860	5860	5860	0
303	20240802	152700	33597410	5860	5860	5860	5860	0
304	20240802	152600	33597410	5860	5860	5860	5860	0
305	20240802	152500	33597410	5860	5860	5860	5860	0
306	20240802	152400	33597410	5860	5860	5860	5860	0
307	20240802	152300	33597410	5860	5860	5860	5860	0
308	20240802	152200	33597410	5860	5860	5860	5860	0
309	20240802	152100	33597410	5860	5860	5860	5860	0
310	20240802	152000	33597410	5860	5860	5860	5860	0
311	20240802	151900	33597410	5860	5860	5860	5860	1
312	20240802	151800	33591550	5830	5830	5830	5830	10
313	20240802	151700	33533250	5860	5860	5860	5860	0
314	20240802	151600	33533250	5860	5860	5860	5860	0
315	20240802	151500	33533250	5860	5860	5860	5860	0
316	20240802	151400	33533250	5860	5860	5860	5860	0
317	20240802	151300	33533250	5860	5860	5860	5860	1
318	20240802	151200	33527390	5860	5860	5860	5860	0
319	20240802	151100	33527390	5860	5860	5860	5860	0
320	20240802	151000	33527390	5860	5860	5860	5860	0
321	20240802	150900	33527390	5860	5860	5860	5860	0
322	20240802	150800	33527390	5860	5860	5860	5860	0
323	20240802	150700	33527390	5860	5860	5860	5860	0
324	20240802	150600	33527390	5860	5860	5860	5860	0
325	20240802	150500	33527390	5860	5860	5860	5860	0
326	20240802	150400	33527390	5860	5860	5860	5860	0
327	20240802	150300	33527390	5860	5860	5860	5860	0
328	20240802	150200	33527390	5860	5860	5860	5860	0
329	20240802	150100	33527390	5860	5860	5860	5860	0
330	20240802	150000	33527390	5860	5860	5860	5860	0
331	20240802	145900	33527390	5860	5860	5860	5860	0
332	20240802	145800	33527390	5860	5860	5860	5860	0
333	20240802	145700	33527390	5860	5860	5860	5860	0
334	20240802	145600	33527390	5860	5860	5860	5860	0
335	20240802	145500	33527390	5860	5860	5860	5860	0
336	20240802	145400	33527390	5860	5860	5860	5860	0
337	20240802	145300	33527390	5860	5860	5860	5860	0
338	20240802	145200	33527390	5860	5860	5860	5860	0
339	20240802	145100	33527390	5860	5860	5860	5860	0
340	20240802	145000	33527390	5860	5860	5860	5860	0
341	20240802	144900	33527390	5860	5860	5860	5860	0
342	20240802	144800	33527390	5860	5860	5860	5860	1
343	20240802	144700	33521530	5820	5820	5820	5820	0
344	20240802	144600	33521530	5820	5820	5820	5820	0
345	20240802	144500	33521530	5820	5820	5820	5820	0
346	20240802	144400	33521530	5820	5820	5820	5820	0
347	20240802	144300	33521530	5820	5820	5820	5820	0
348	20240802	144200	33521530	5820	5820	5820	5820	0
349	20240802	144100	33521530	5820	5820	5820	5820	0
350	20240802	144000	33521530	5820	5830	5830	5820	16
351	20240802	143900	33428360	5860	5860	5860	5860	0
352	20240802	143800	33428360	5860	5860	5860	5860	0
353	20240802	143700	33428360	5860	5860	5860	5860	0
354	20240802	143600	33428360	5860	5860	5860	5860	0
355	20240802	143500	33428360	5860	5860	5860	5860	0
356	20240802	143400	33428360	5860	5860	5860	5860	0
357	20240802	143300	33428360	5860	5860	5860	5860	0
358	20240802	143200	33428360	5860	5830	5860	5830	2
359	20240802	143100	33416670	5820	5820	5820	5820	0
360	20240802	143000	33416670	5820	5820	5820	5820	0
361	20240802	142900	33416670	5820	5820	5820	5820	0
362	20240802	142800	33416670	5820	5850	5850	5820	343
363	20240802	142700	31419900	5860	5860	5860	5860	0
364	20240802	142600	31419900	5860	5860	5860	5860	0
365	20240802	142500	31419900	5860	5860	5860	5860	0
366	20240802	142400	31419900	5860	5860	5860	5860	0
367	20240802	142300	31419900	5860	5860	5860	5860	0
368	20240802	142200	31419900	5860	5860	5860	5860	0
369	20240802	142100	31419900	5860	5860	5860	5860	0
370	20240802	142000	31419900	5860	5860	5860	5860	0
371	20240802	141900	31419900	5860	5860	5860	5860	0
372	20240802	141800	31419900	5860	5860	5860	5860	0
373	20240802	141700	31419900	5860	5860	5860	5860	0
374	20240802	141600	31419900	5860	5860	5860	5860	0
375	20240802	141500	31419900	5860	5860	5860	5860	0
376	20240802	141400	31419900	5860	5860	5860	5860	0
377	20240802	141300	31419900	5860	5860	5860	5860	0
378	20240802	141200	31419900	5860	5860	5860	5860	0
379	20240802	141100	31419900	5860	5860	5860	5860	0
380	20240802	141000	31419900	5860	5860	5860	5860	0
381	20240802	140900	31419900	5860	5860	5860	5860	0
382	20240802	140800	31419900	5860	5860	5860	5860	0
383	20240802	140700	31419900	5860	5860	5860	5860	0
384	20240802	140600	31419900	5860	5860	5860	5860	0
385	20240802	140500	31419900	5860	5860	5860	5860	0
386	20240802	140400	31419900	5860	5860	5860	5860	0
387	20240802	140300	31419900	5860	5860	5860	5860	0
388	20240802	140200	31419900	5860	5860	5860	5860	0
389	20240802	140100	31419900	5860	5860	5860	5860	0
390	20240802	140000	31419900	5860	5860	5860	5860	0
391	20240802	135900	31419900	5860	5860	5860	5860	0
392	20240802	135800	31419900	5860	5860	5860	5860	0
393	20240802	135700	31419900	5860	5860	5860	5860	0
394	20240802	135600	31419900	5860	5860	5860	5860	0
395	20240802	135500	31419900	5860	5860	5860	5860	0
396	20240802	135400	31419900	5860	5860	5860	5860	0
397	20240802	135300	31419900	5860	5860	5860	5860	0
398	20240802	135200	31419900	5860	5860	5860	5860	60
399	20240802	135100	31068300	5880	5880	5880	5880	0
400	20240802	135000	31068300	5880	5880	5880	5880	0
401	20240802	134900	31068300	5880	5880	5880	5880	0
402	20240802	134800	31068300	5880	5880	5880	5880	0
403	20240802	134700	31068300	5880	5880	5880	5880	0
404	20240802	134600	31068300	5880	5880	5880	5880	0
405	20240802	134500	31068300	5880	5880	5880	5880	0
406	20240802	134400	31068300	5880	5880	5880	5880	0
407	20240802	134300	31068300	5880	5880	5880	5880	0
408	20240802	134200	31068300	5880	5880	5880	5880	0
409	20240802	134100	31068300	5880	5880	5880	5880	0
410	20240802	134000	31068300	5880	5880	5880	5880	0
411	20240802	133900	31068300	5880	5880	5880	5880	0
412	20240802	133800	31068300	5880	5880	5880	5880	1
413	20240802	133700	31062420	5860	5860	5860	5860	0
414	20240802	133600	31062420	5860	5860	5860	5860	0
415	20240802	133500	31062420	5860	5860	5860	5860	0
416	20240802	133400	31062420	5860	5860	5860	5860	0
417	20240802	133300	31062420	5860	5860	5860	5860	0
418	20240802	133200	31062420	5860	5860	5860	5860	0
419	20240802	133100	31062420	5860	5860	5860	5860	0
420	20240802	133000	31062420	5860	5860	5860	5860	40
421	20240802	132900	30828020	5860	5860	5860	5860	0
422	20240802	132800	30828020	5860	5860	5860	5860	0
423	20240802	132700	30828020	5860	5860	5860	5860	0
424	20240802	132600	30828020	5860	5860	5860	5860	0
425	20240802	132500	30828020	5860	5860	5860	5860	0
426	20240802	132400	30828020	5860	5860	5860	5860	10
427	20240802	132300	30769420	5860	5860	5860	5860	0
428	20240802	132200	30769420	5860	5860	5860	5860	0
429	20240802	132100	30769420	5860	5860	5860	5860	0
430	20240802	132000	30769420	5860	5860	5860	5860	0
431	20240802	131900	30769420	5860	5860	5860	5860	0
432	20240802	131800	30769420	5860	5860	5860	5860	0
433	20240802	131700	30769420	5860	5860	5860	5860	0
434	20240802	131600	30769420	5860	5860	5860	5860	0
435	20240802	131500	30769420	5860	5860	5860	5860	0
436	20240802	131400	30769420	5860	5860	5860	5860	0
437	20240802	131300	30769420	5860	5860	5860	5860	0
438	20240802	131200	30769420	5860	5860	5860	5860	0
439	20240802	131100	30769420	5860	5860	5860	5860	0
440	20240802	131000	30769420	5860	5860	5860	5860	0
441	20240802	130900	30769420	5860	5860	5860	5860	0
442	20240802	130800	30769420	5860	5860	5860	5860	0
443	20240802	130700	30769420	5860	5860	5860	5860	0
444	20240802	130600	30769420	5860	5860	5860	5860	0
445	20240802	130500	30769420	5860	5860	5860	5860	0
446	20240802	130400	30769420	5860	5860	5860	5860	0
447	20240802	130300	30769420	5860	5860	5860	5860	0
448	20240802	130200	30769420	5860	5860	5860	5860	0
449	20240802	130100	30769420	5860	5860	5860	5860	1
450	20240802	130000	30763560	5830	5830	5830	5830	0
451	20240802	125900	30763560	5830	5830	5830	5830	0
452	20240802	125800	30763560	5830	5830	5830	5830	266
453	20240802	125700	29212780	5830	5830	5830	5830	0
454	20240802	125600	29212780	5830	5830	5830	5830	366
455	20240802	125500	27079000	5860	5860	5860	5860	1
456	20240802	125400	27073140	5840	5870	5870	5840	1093
457	20240802	125300	20689610	5880	5880	5880	5880	0
458	20240802	125200	20689610	5880	5880	5880	5880	0
459	20240802	125100	20689610	5880	5880	5880	5880	0
460	20240802	125000	20689610	5880	5880	5880	5880	0
461	20240802	124900	20689610	5880	5880	5880	5880	0
462	20240802	124800	20689610	5880	5880	5880	5880	0
463	20240802	124700	20689610	5880	5880	5880	5880	0
464	20240802	124600	20689610	5880	5880	5880	5880	0
465	20240802	124500	20689610	5880	5880	5880	5880	0
466	20240802	124400	20689610	5880	5880	5880	5880	0
467	20240802	124300	20689610	5880	5880	5880	5880	0
468	20240802	124200	20689610	5880	5880	5880	5880	0
469	20240802	124100	20689610	5880	5880	5880	5880	8
470	20240802	124000	20642570	5880	5880	5880	5880	0
471	20240802	123900	20642570	5880	5880	5880	5880	0
472	20240802	123800	20642570	5880	5880	5880	5880	0
473	20240802	123700	20642570	5880	5880	5880	5880	0
474	20240802	123600	20642570	5880	5880	5880	5880	0
475	20240802	123500	20642570	5880	5880	5880	5880	1
476	20240802	123400	20636690	5890	5890	5890	5890	0
477	20240802	123300	20636690	5890	5890	5890	5890	0
478	20240802	123200	20636690	5890	5890	5890	5890	0
479	20240802	123100	20636690	5890	5890	5890	5890	0
480	20240802	123000	20636690	5890	5890	5890	5890	0
481	20240802	122900	20636690	5890	5890	5890	5890	0
482	20240802	122800	20636690	5890	5890	5890	5890	0
483	20240802	122700	20636690	5890	5890	5890	5890	1
484	20240802	122600	20630800	5880	5880	5880	5880	0
485	20240802	122500	20630800	5880	5880	5880	5880	1
486	20240802	122400	20624920	5890	5890	5890	5890	0
487	20240802	122300	20624920	5890	5890	5890	5890	0
488	20240802	122200	20624920	5890	5890	5890	5890	0
489	20240802	122100	20624920	5890	5890	5890	5890	0
490	20240802	122000	20624920	5890	5890	5890	5890	585
491	20240802	121900	17179270	5890	5890	5890	5890	0
492	20240802	121800	17179270	5890	5890	5890	5890	3
493	20240802	121700	17161600	5890	5890	5890	5890	0
494	20240802	121600	17161600	5890	5890	5890	5890	0
495	20240802	121500	17161600	5890	5890	5890	5890	0
496	20240802	121400	17161600	5890	5890	5890	5890	31
497	20240802	121300	16979010	5890	5890	5890	5890	0
498	20240802	121200	16979010	5890	5890	5890	5890	0
499	20240802	121100	16979010	5890	5890	5890	5890	0
500	20240802	121000	16979010	5890	5890	5890	5890	0
501	20240802	120900	16979010	5890	5890	5890	5890	0
502	20240802	120800	16979010	5890	5890	5890	5890	0
503	20240802	120700	16979010	5890	5890	5890	5890	0
504	20240802	120600	16979010	5890	5890	5890	5890	0
505	20240802	120500	16979010	5890	5890	5890	5890	0
506	20240802	120400	16979010	5890	5890	5890	5890	0
507	20240802	120300	16979010	5890	5890	5890	5890	0
508	20240802	120200	16979010	5890	5890	5890	5890	0
509	20240802	120100	16979010	5890	5890	5890	5890	0
510	20240802	120000	16979010	5890	5890	5890	5890	0
511	20240802	115900	16979010	5890	5890	5890	5890	0
512	20240802	115800	16979010	5890	5890	5890	5890	0
513	20240802	115700	16979010	5890	5890	5890	5890	0
514	20240802	115600	16979010	5890	5890	5890	5890	0
515	20240802	115500	16979010	5890	5890	5890	5890	0
516	20240802	115400	16979010	5890	5890	5890	5890	0
517	20240802	115300	16979010	5890	5890	5890	5890	0
518	20240802	115200	16979010	5890	5890	5890	5890	0
519	20240802	115100	16979010	5890	5890	5890	5890	0
520	20240802	115000	16979010	5890	5890	5890	5890	0
521	20240802	114900	16979010	5890	5890	5890	5890	0
522	20240802	114800	16979010	5890	5890	5890	5890	0
523	20240802	114700	16979010	5890	5890	5890	5890	0
524	20240802	114600	16979010	5890	5890	5890	5890	0
525	20240802	114500	16979010	5890	5890	5890	5890	0
526	20240802	114400	16979010	5890	5890	5890	5890	0
527	20240802	114300	16979010	5890	5890	5890	5890	0
528	20240802	114200	16979010	5890	5890	5890	5890	0
529	20240802	114100	16979010	5890	5890	5890	5890	0
530	20240802	114000	16979010	5890	5890	5890	5890	0
531	20240802	113900	16979010	5890	5890	5890	5890	0
532	20240802	113800	16979010	5890	5890	5890	5890	0
533	20240802	113700	16979010	5890	5890	5890	5890	0
534	20240802	113600	16979010	5890	5890	5890	5890	0
535	20240802	113500	16979010	5890	5890	5890	5890	0
536	20240802	113400	16979010	5890	5890	5890	5890	0
537	20240802	113300	16979010	5890	5890	5890	5890	0
538	20240802	113200	16979010	5890	5890	5890	5890	0
539	20240802	113100	16979010	5890	5890	5890	5890	40
540	20240802	113000	16743410	5890	5890	5890	5890	0
541	20240802	112900	16743410	5890	5890	5890	5890	0
542	20240802	112800	16743410	5890	5890	5890	5890	7
543	20240802	112700	16702180	5890	5890	5890	5890	0
544	20240802	112600	16702180	5890	5890	5890	5890	0
545	20240802	112500	16702180	5890	5890	5890	5890	0
546	20240802	112400	16702180	5890	5890	5890	5890	3
547	20240802	112300	16684510	5890	5890	5890	5890	0
548	20240802	112200	16684510	5890	5890	5890	5890	0
549	20240802	112100	16684510	5890	5890	5890	5890	0
550	20240802	112000	16684510	5890	5890	5890	5890	0
551	20240802	111900	16684510	5890	5890	5890	5890	0
552	20240802	111800	16684510	5890	5890	5890	5890	0
553	20240802	111700	16684510	5890	5890	5890	5890	0
554	20240802	111600	16684510	5890	5890	5890	5890	0
555	20240802	111500	16684510	5890	5890	5890	5890	0
556	20240802	111400	16684510	5890	5890	5890	5890	0
557	20240802	111300	16684510	5890	5890	5890	5890	0
558	20240802	111200	16684510	5890	5890	5890	5890	0
559	20240802	111100	16684510	5890	5890	5890	5890	0
560	20240802	111000	16684510	5890	5890	5890	5890	0
561	20240802	110900	16684510	5890	5890	5890	5890	0
562	20240802	110800	16684510	5890	5890	5890	5890	0
563	20240802	110700	16684510	5890	5890	5890	5890	0
564	20240802	110600	16684510	5890	5890	5890	5890	0
565	20240802	110500	16684510	5890	5890	5890	5890	0
566	20240802	110400	16684510	5890	5890	5890	5890	0
567	20240802	110300	16684510	5890	5890	5890	5890	0
568	20240802	110200	16684510	5890	5890	5890	5890	0
569	20240802	110100	16684510	5890	5890	5890	5890	0
570	20240802	110000	16684510	5890	5890	5890	5890	0
571	20240802	105900	16684510	5890	5890	5890	5890	0
572	20240802	105800	16684510	5890	5890	5890	5890	0
573	20240802	105700	16684510	5890	5890	5890	5890	0
574	20240802	105600	16684510	5890	5890	5890	5890	0
575	20240802	105500	16684510	5890	5890	5890	5890	0
576	20240802	105400	16684510	5890	5890	5890	5890	0
577	20240802	105300	16684510	5890	5890	5890	5890	0
578	20240802	105200	16684510	5890	5890	5890	5890	1
579	20240802	105100	16678620	5890	5890	5890	5890	0
580	20240802	105000	16678620	5890	5890	5890	5890	0
581	20240802	104900	16678620	5890	5890	5890	5890	0
582	20240802	104800	16678620	5890	5890	5890	5890	0
583	20240802	104700	16678620	5890	5890	5890	5890	0
584	20240802	104600	16678620	5890	5890	5890	5890	0
585	20240802	104500	16678620	5890	5890	5890	5890	0
586	20240802	104400	16678620	5890	5890	5890	5890	0
587	20240802	104300	16678620	5890	5890	5890	5890	0
588	20240802	104200	16678620	5890	5890	5890	5890	0
589	20240802	104100	16678620	5890	5890	5890	5890	0
590	20240802	104000	16678620	5890	5890	5890	5890	0
591	20240802	103900	16678620	5890	5890	5890	5890	0
592	20240802	103800	16678620	5890	5890	5890	5890	0
593	20240802	103700	16678620	5890	5890	5890	5890	0
594	20240802	103600	16678620	5890	5890	5890	5890	30
595	20240802	103500	16501920	5890	5890	5890	5890	1000
596	20240802	103400	10611920	5880	5880	5880	5880	1
597	20240802	103300	10606040	5890	5890	5890	5890	1
598	20240802	103200	10600150	5890	5890	5890	5890	0
599	20240802	103100	10600150	5890	5890	5890	5890	0
600	20240802	103000	10600150	5890	5890	5890	5890	0
601	20240802	102900	10600150	5890	5890	5890	5890	1
602	20240802	102800	10594260	5840	5840	5840	5840	4
603	20240802	102700	10570900	5860	5860	5860	5860	56
604	20240802	102600	10242740	5860	5860	5860	5860	0
605	20240802	102500	10242740	5860	5860	5860	5860	0
606	20240802	102400	10242740	5860	5860	5860	5860	1
607	20240802	102300	10236880	5840	5840	5840	5840	1
608	20240802	102200	10231040	5830	5830	5830	5830	0
609	20240802	102100	10231040	5830	5830	5830	5830	0
610	20240802	102000	10231040	5830	5850	5850	5830	330
611	20240802	101900	8303010	5860	5860	5860	5860	0
612	20240802	101800	8303010	5860	5860	5860	5860	0
613	20240802	101700	8303010	5860	5860	5860	5860	5
614	20240802	101600	8273710	5860	5860	5860	5860	0
615	20240802	101500	8273710	5860	5860	5860	5860	0
616	20240802	101400	8273710	5860	5860	5860	5860	1
617	20240802	101300	8267850	5870	5870	5870	5870	0
618	20240802	101200	8267850	5870	5870	5870	5870	3
619	20240802	101100	8250240	5880	5880	5880	5880	0
620	20240802	101000	8250240	5880	5880	5880	5880	0
621	20240802	100900	8250240	5880	5880	5880	5880	0
622	20240802	100800	8250240	5880	5880	5880	5880	7
623	20240802	100700	8209080	5900	5900	5900	5900	0
624	20240802	100600	8209080	5900	5900	5900	5900	0
625	20240802	100500	8209080	5900	5900	5900	5900	1
626	20240802	100400	8203180	5900	5900	5900	5900	0
627	20240802	100300	8203180	5900	5900	5900	5900	2
628	20240802	100200	8191380	5900	5900	5900	5900	0
629	20240802	100100	8191380	5900	5900	5900	5900	2
630	20240802	100000	8179580	5900	5900	5900	5900	2
631	20240802	095900	8167780	5900	5900	5900	5900	1
632	20240802	095800	8161880	5900	5900	5900	5900	0
633	20240802	095700	8161880	5900	5900	5900	5900	0
634	20240802	095600	8161880	5900	5900	5900	5900	0
635	20240802	095500	8161880	5900	5900	5900	5900	0
636	20240802	095400	8161880	5900	5900	5900	5900	0
637	20240802	095300	8161880	5900	5900	5900	5900	0
638	20240802	095200	8161880	5900	5900	5900	5900	0
639	20240802	095100	8161880	5900	5900	5900	5900	0
640	20240802	095000	8161880	5900	5900	5900	5900	0
641	20240802	094900	8161880	5900	5900	5900	5900	0
642	20240802	094800	8161880	5900	5900	5900	5900	0
643	20240802	094700	8161880	5900	5870	5900	5870	2
644	20240802	094600	8150110	5890	5890	5890	5890	38
645	20240802	094500	7926290	5900	5900	5900	5900	0
646	20240802	094400	7926290	5900	5850	5900	5850	23
647	20240802	094300	7791690	5900	5860	5900	5850	23
648	20240802	094200	7657080	5910	5850	5910	5850	23
649	20240802	094100	7522470	5930	5850	5930	5850	413
650	20240802	094000	5106340	5850	5860	5860	5850	286
651	20240802	093900	3433160	5860	5860	5860	5860	12
652	20240802	093800	3362840	5880	5880	5880	5880	101
653	20240802	093700	2768960	5870	5870	5870	5870	0
654	20240802	093600	2768960	5870	5870	5870	5870	3
655	20240802	093500	2751350	5870	5870	5870	5870	0
656	20240802	093400	2751350	5870	5870	5870	5870	0
657	20240802	093300	2751350	5870	5870	5870	5870	0
658	20240802	093200	2751350	5870	5870	5870	5870	7
659	20240802	093100	2710260	5880	5880	5880	5880	24
660	20240802	093000	2569140	5890	5890	5890	5890	0
661	20240802	092900	2569140	5890	5890	5890	5890	3
662	20240802	092800	2551470	5900	5900	5900	5900	0
663	20240802	092700	2551470	5900	5900	5900	5900	0
664	20240802	092600	2551470	5900	5900	5900	5900	1
665	20240802	092500	2545570	5890	5900	5900	5890	4
666	20240802	092400	2521980	5930	5930	5930	5930	0
667	20240802	092300	2521980	5930	5930	5930	5930	1
668	20240802	092200	2516050	5900	5910	5910	5900	15
669	20240802	092100	2427430	5910	5910	5910	5910	0
670	20240802	092000	2427430	5910	5910	5910	5910	0
671	20240802	091900	2427430	5910	5910	5910	5910	0
672	20240802	091800	2427430	5910	5910	5910	5910	0
673	20240802	091700	2427430	5910	5910	5910	5910	0
674	20240802	091600	2427430	5910	5910	5910	5910	35
675	20240802	091500	2220580	5910	5910	5910	5910	27
676	20240802	091400	2061010	5910	5940	5940	5910	69
677	20240802	091300	1652330	5920	5920	5920	5920	0
678	20240802	091200	1652330	5920	5920	5920	5920	0
679	20240802	091100	1652330	5920	5920	5920	5920	1
680	20240802	091000	1646410	5920	5920	5920	5920	0
681	20240802	090900	1646410	5920	5920	5920	5920	1
682	20240802	090800	1640490	5920	5920	5920	5920	4
683	20240802	090700	1616810	5960	5960	5960	5960	1
684	20240802	090600	1610850	5910	5960	5960	5910	14
685	20240802	090500	1528060	5910	5960	5960	5910	30
686	20240802	090400	1350710	5910	5910	5910	5910	45
687	20240802	090300	1084760	5960	5960	5960	5960	113
688	20240802	090200	411280	6000	6000	6000	6000	1
689	20240802	090100	405280	5960	5960	5960	5960	0
690	20240802	090000	405280	5960	5960	5960	5960	68