KissMeData/004650/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184200	144494450	9350	9350	9350	9350	78
3	20240802	184100	144494450	9350	9350	9350	9350	0
4	20240802	184000	144494450	9350	9350	9350	9350	0
5	20240802	183900	144494450	9350	9350	9350	9350	0
6	20240802	183800	144494450	9350	9350	9350	9350	0
7	20240802	183700	144494450	9350	9350	9350	9350	0
8	20240802	183600	144494450	9350	9350	9350	9350	0
9	20240802	183500	144494450	9350	9350	9350	9350	0
10	20240802	183400	144494450	9350	9350	9350	9350	0
11	20240802	183300	144494450	9350	9350	9350	9350	0
12	20240802	183200	144494450	9350	9350	9350	9350	0
13	20240802	183100	144494450	9350	9350	9350	9350	0
14	20240802	183000	144494450	9350	9350	9350	9350	0
15	20240802	182900	144494450	9350	9350	9350	9350	0
16	20240802	182800	144494450	9350	9350	9350	9350	0
17	20240802	182700	144494450	9350	9350	9350	9350	0
18	20240802	182600	144494450	9350	9350	9350	9350	0
19	20240802	182500	144494450	9350	9350	9350	9350	0
20	20240802	182400	144494450	9350	9350	9350	9350	0
21	20240802	182300	144494450	9350	9350	9350	9350	0
22	20240802	182200	144494450	9350	9350	9350	9350	0
23	20240802	182100	144494450	9350	9350	9350	9350	0
24	20240802	182000	144494450	9350	9350	9350	9350	0
25	20240802	181900	144494450	9350	9350	9350	9350	0
26	20240802	181800	144494450	9350	9350	9350	9350	0
27	20240802	181700	144494450	9350	9350	9350	9350	0
28	20240802	181600	144494450	9350	9350	9350	9350	0
29	20240802	181500	144494450	9350	9350	9350	9350	0
30	20240802	181400	144494450	9350	9350	9350	9350	0
31	20240802	181300	144494450	9350	9350	9350	9350	0
32	20240802	181200	144494450	9350	9350	9350	9350	78
33	20240802	181100	144494450	9350	9350	9350	9350	0
34	20240802	181000	144494450	9350	9350	9350	9350	0
35	20240802	180900	144494450	9350	9350	9350	9350	0
36	20240802	180800	144494450	9350	9350	9350	9350	0
37	20240802	180700	144494450	9350	9350	9350	9350	0
38	20240802	180600	144494450	9350	9350	9350	9350	0
39	20240802	180500	144494450	9350	9350	9350	9350	0
40	20240802	180400	144494450	9350	9350	9350	9350	0
41	20240802	180300	144494450	9350	9350	9350	9350	0
42	20240802	180200	144494450	9350	9350	9350	9350	0
43	20240802	180100	144494450	9350	9350	9350	9350	0
44	20240802	180000	144494450	9350	9350	9350	9350	0
45	20240802	175900	144494450	9350	9350	9350	9350	0
46	20240802	175800	144494450	9350	9350	9350	9350	0
47	20240802	175700	144494450	9350	9350	9350	9350	0
48	20240802	175600	144494450	9350	9350	9350	9350	0
49	20240802	175500	144494450	9350	9350	9350	9350	0
50	20240802	175400	144494450	9350	9350	9350	9350	0
51	20240802	175300	144494450	9350	9350	9350	9350	0
52	20240802	175200	144494450	9350	9350	9350	9350	0
53	20240802	175100	144494450	9350	9350	9350	9350	0
54	20240802	175000	144494450	9350	9350	9350	9350	0
55	20240802	174900	144494450	9350	9350	9350	9350	0
56	20240802	174800	144494450	9350	9350	9350	9350	0
57	20240802	174700	144494450	9350	9350	9350	9350	0
58	20240802	174600	144494450	9350	9350	9350	9350	0
59	20240802	174500	144494450	9350	9350	9350	9350	0
60	20240802	174400	144494450	9350	9350	9350	9350	0
61	20240802	174300	144494450	9350	9350	9350	9350	0
62	20240802	174200	144494450	9350	9350	9350	9350	78
63	20240802	174100	144494450	9350	9350	9350	9350	0
64	20240802	174000	144494450	9350	9350	9350	9350	0
65	20240802	173900	144494450	9350	9350	9350	9350	0
66	20240802	173800	144494450	9350	9350	9350	9350	0
67	20240802	173700	144494450	9350	9350	9350	9350	0
68	20240802	173600	144494450	9350	9350	9350	9350	0
69	20240802	173500	144494450	9350	9350	9350	9350	0
70	20240802	173400	144494450	9350	9350	9350	9350	0
71	20240802	173300	144494450	9350	9350	9350	9350	0
72	20240802	173200	144494450	9350	9350	9350	9350	0
73	20240802	173100	144494450	9350	9350	9350	9350	0
74	20240802	173000	144494450	9350	9350	9350	9350	0
75	20240802	172900	144494450	9350	9350	9350	9350	0
76	20240802	172800	144494450	9350	9350	9350	9350	0
77	20240802	172700	144494450	9350	9350	9350	9350	0
78	20240802	172600	144494450	9350	9350	9350	9350	0
79	20240802	172500	144494450	9350	9350	9350	9350	0
80	20240802	172400	144494450	9350	9350	9350	9350	0
81	20240802	172300	144494450	9350	9350	9350	9350	0
82	20240802	172200	144494450	9350	9350	9350	9350	0
83	20240802	172100	144494450	9350	9350	9350	9350	0
84	20240802	172000	144494450	9350	9350	9350	9350	0
85	20240802	171900	144494450	9350	9350	9350	9350	0
86	20240802	171800	144494450	9350	9350	9350	9350	0
87	20240802	171700	144494450	9350	9350	9350	9350	0
88	20240802	171600	144494450	9350	9350	9350	9350	0
89	20240802	171500	144494450	9350	9350	9350	9350	0
90	20240802	171400	144494450	9350	9350	9350	9350	0
91	20240802	171300	144494450	9350	9350	9350	9350	0
92	20240802	171200	144494450	9350	9350	9350	9350	78
93	20240802	171100	144494450	9350	9350	9350	9350	0
94	20240802	171000	144494450	9350	9350	9350	9350	0
95	20240802	170900	144494450	9350	9350	9350	9350	0
96	20240802	170800	144494450	9350	9350	9350	9350	0
97	20240802	170700	144494450	9350	9350	9350	9350	0
98	20240802	170600	144494450	9350	9350	9350	9350	0
99	20240802	170500	144494450	9350	9350	9350	9350	0
100	20240802	170400	144494450	9350	9350	9350	9350	0
101	20240802	170300	144494450	9350	9350	9350	9350	0
102	20240802	170200	144494450	9350	9350	9350	9350	0
103	20240802	170100	144494450	9350	9350	9350	9350	0
104	20240802	170000	144494450	9350	9350	9350	9350	0
105	20240802	165900	144494450	9350	9350	9350	9350	0
106	20240802	165800	144494450	9350	9350	9350	9350	0
107	20240802	165700	144494450	9350	9350	9350	9350	0
108	20240802	165600	144494450	9350	9350	9350	9350	0
109	20240802	165500	144494450	9350	9350	9350	9350	0
110	20240802	165400	144494450	9350	9350	9350	9350	0
111	20240802	165300	144494450	9350	9350	9350	9350	0
112	20240802	165200	144494450	9350	9350	9350	9350	0
113	20240802	165100	144494450	9350	9350	9350	9350	0
114	20240802	165000	144494450	9350	9350	9350	9350	0
115	20240802	164900	144494450	9350	9350	9350	9350	0
116	20240802	164800	144494450	9350	9350	9350	9350	0
117	20240802	164700	144494450	9350	9350	9350	9350	0
118	20240802	164600	144494450	9350	9350	9350	9350	0
119	20240802	164500	144494450	9350	9350	9350	9350	0
120	20240802	164400	144494450	9350	9350	9350	9350	0
121	20240802	164300	144494450	9350	9350	9350	9350	0
122	20240802	164200	144494450	9350	9350	9350	9350	78
123	20240802	164100	144494450	9350	9350	9350	9350	0
124	20240802	164000	144494450	9350	9350	9350	9350	0
125	20240802	163900	144494450	9350	9350	9350	9350	0
126	20240802	163800	144494450	9350	9350	9350	9350	0
127	20240802	163700	144494450	9350	9350	9350	9350	0
128	20240802	163600	144494450	9350	9350	9350	9350	0
129	20240802	163500	144494450	9350	9350	9350	9350	0
130	20240802	163400	144494450	9350	9350	9350	9350	0
131	20240802	163300	144494450	9350	9350	9350	9350	0
132	20240802	163200	144494450	9350	9350	9350	9350	0
133	20240802	163100	144494450	9350	9350	9350	9350	0
134	20240802	163000	144494450	9350	9350	9350	9350	0
135	20240802	162900	144494450	9350	9350	9350	9350	0
136	20240802	162800	144494450	9350	9350	9350	9350	0
137	20240802	162700	144494450	9350	9350	9350	9350	0
138	20240802	162600	144494450	9350	9350	9350	9350	0
139	20240802	162500	144494450	9350	9350	9350	9350	0
140	20240802	162400	144494450	9350	9350	9350	9350	0
141	20240802	162300	144494450	9350	9350	9350	9350	0
142	20240802	162200	144494450	9350	9350	9350	9350	0
143	20240802	162100	144494450	9350	9350	9350	9350	0
144	20240802	162000	144494450	9350	9350	9350	9350	0
145	20240802	161900	144494450	9350	9350	9350	9350	0
146	20240802	161800	144494450	9350	9350	9350	9350	0
147	20240802	161700	144494450	9350	9350	9350	9350	0
148	20240802	161600	144494450	9350	9350	9350	9350	0
149	20240802	161500	144494450	9350	9350	9350	9350	0
150	20240802	161400	144494450	9350	9350	9350	9350	0
151	20240802	161300	144494450	9350	9350	9350	9350	0
152	20240802	161200	144494450	9350	9350	9350	9350	78
153	20240802	161100	144494450	9350	9350	9350	9350	0
154	20240802	161000	144494450	9350	9350	9350	9350	0
155	20240802	160900	144494450	9350	9350	9350	9350	0
156	20240802	160800	144494450	9350	9350	9350	9350	0
157	20240802	160700	144494450	9350	9350	9350	9350	0
158	20240802	160600	144494450	9350	9350	9350	9350	0
159	20240802	160500	144494450	9350	9350	9350	9350	0
160	20240802	160400	144494450	9350	9350	9350	9350	0
161	20240802	160300	144494450	9350	9350	9350	9350	0
162	20240802	160200	144494450	9350	9350	9350	9350	0
163	20240802	160100	144494450	9350	9350	9350	9350	0
164	20240802	160000	144494450	9350	9350	9350	9350	0
165	20240802	155900	144494450	9350	9350	9350	9350	0
166	20240802	155800	144494450	9350	9350	9350	9350	0
167	20240802	155700	144494450	9350	9350	9350	9350	0
168	20240802	155600	144494450	9350	9350	9350	9350	0
169	20240802	155500	144494450	9350	9350	9350	9350	0
170	20240802	155400	144494450	9350	9350	9350	9350	0
171	20240802	155300	144494450	9350	9350	9350	9350	0
172	20240802	155200	144494450	9350	9350	9350	9350	0
173	20240802	155100	144494450	9350	9350	9350	9350	0
174	20240802	155000	144494450	9350	9350	9350	9350	0
175	20240802	154900	144494450	9350	9350	9350	9350	0
176	20240802	154800	144494450	9350	9350	9350	9350	0
177	20240802	154700	144494450	9350	9350	9350	9350	0
178	20240802	154600	144494450	9350	9350	9350	9350	0
179	20240802	154500	144494450	9350	9350	9350	9350	0
180	20240802	154400	144494450	9350	9350	9350	9350	0
181	20240802	154300	144494450	9350	9350	9350	9350	0
182	20240802	154200	144494450	9350	9350	9350	9350	78
183	20240802	154100	144494450	9350	9350	9350	9350	0
184	20240802	154000	144494450	9350	9350	9350	9350	0
185	20240802	153900	144494450	9350	9350	9350	9350	0
186	20240802	153800	144494450	9350	9350	9350	9350	0
187	20240802	153700	144494450	9350	9350	9350	9350	0
188	20240802	153600	144494450	9350	9350	9350	9350	0
189	20240802	153500	144494450	9350	9350	9350	9350	0
190	20240802	153400	144494450	9350	9350	9350	9350	0
191	20240802	153300	144494450	9350	9350	9350	9350	0
192	20240802	153200	144494450	9350	9350	9350	9350	0
193	20240802	153100	144494450	9350	9350	9350	9350	0
194	20240802	153000	144494450	9350	9350	9350	9350	78
195	20240802	152900	143765150	9350	9350	9350	9350	0
196	20240802	152800	143765150	9350	9350	9350	9350	0
197	20240802	152700	143765150	9350	9350	9350	9350	0
198	20240802	152600	143765150	9350	9350	9350	9350	0
199	20240802	152500	143765150	9350	9350	9350	9350	0
200	20240802	152400	143765150	9350	9350	9350	9350	0
201	20240802	152300	143765150	9350	9350	9350	9350	0
202	20240802	152200	143765150	9350	9350	9350	9350	0
203	20240802	152100	143765150	9350	9350	9350	9350	0
204	20240802	152000	143765150	9350	9350	9350	9350	0
205	20240802	151900	143765150	9350	9350	9350	9350	0
206	20240802	151800	143765150	9350	9350	9350	9350	0
207	20240802	151700	143765150	9350	9350	9350	9350	1
208	20240802	151600	143755800	9350	9350	9350	9350	0
209	20240802	151500	143755800	9350	9350	9350	9350	0
210	20240802	151400	143755800	9350	9350	9350	9350	0
211	20240802	151300	143755800	9350	9350	9350	9350	50
212	20240802	151200	143288300	9350	9350	9350	9350	0
213	20240802	151100	143288300	9350	9360	9360	9350	1000
214	20240802	151000	133938100	9360	9360	9360	9360	30
215	20240802	150900	133657300	9360	9360	9360	9360	1
216	20240802	150800	133647940	9380	9380	9380	9380	0
217	20240802	150700	133647940	9380	9380	9380	9380	0
218	20240802	150600	133647940	9380	9380	9380	9380	0
219	20240802	150500	133647940	9380	9380	9380	9380	0
220	20240802	150400	133647940	9380	9380	9380	9380	0
221	20240802	150300	133647940	9380	9380	9380	9380	0
222	20240802	150200	133647940	9380	9380	9380	9380	0
223	20240802	150100	133647940	9380	9380	9380	9380	71
224	20240802	150000	132981960	9380	9380	9380	9380	1
225	20240802	145900	132972580	9350	9350	9350	9350	0
226	20240802	145800	132972580	9350	9350	9350	9350	15
227	20240802	145700	132832330	9350	9350	9350	9350	0
228	20240802	145600	132832330	9350	9350	9350	9350	0
229	20240802	145500	132832330	9350	9350	9350	9350	0
230	20240802	145400	132832330	9350	9350	9350	9350	0
231	20240802	145300	132832330	9350	9350	9350	9350	83
232	20240802	145200	132056280	9350	9350	9350	9350	100
233	20240802	145100	131121280	9350	9350	9350	9350	23
234	20240802	145000	130906230	9350	9350	9350	9350	0
235	20240802	144900	130906230	9350	9350	9350	9350	0
236	20240802	144800	130906230	9350	9350	9350	9350	0
237	20240802	144700	130906230	9350	9350	9350	9350	0
238	20240802	144600	130906230	9350	9350	9350	9350	0
239	20240802	144500	130906230	9350	9350	9350	9350	0
240	20240802	144400	130906230	9350	9360	9360	9350	111
241	20240802	144300	129867330	9360	9360	9360	9360	0
242	20240802	144200	129867330	9360	9360	9360	9360	0
243	20240802	144100	129867330	9360	9360	9360	9360	0
244	20240802	144000	129867330	9360	9360	9360	9360	0
245	20240802	143900	129867330	9360	9360	9360	9360	0
246	20240802	143800	129867330	9360	9360	9360	9360	10
247	20240802	143700	129773730	9370	9370	9370	9370	0
248	20240802	143600	129773730	9370	9370	9370	9370	1
249	20240802	143500	129764360	9370	9370	9370	9370	0
250	20240802	143400	129764360	9370	9370	9370	9370	0
251	20240802	143300	129764360	9370	9370	9370	9370	0
252	20240802	143200	129764360	9370	9370	9370	9370	0
253	20240802	143100	129764360	9370	9370	9370	9370	0
254	20240802	143000	129764360	9370	9370	9370	9370	0
255	20240802	142900	129764360	9370	9370	9370	9370	0
256	20240802	142800	129764360	9370	9370	9370	9370	0
257	20240802	142700	129764360	9370	9370	9370	9370	10
258	20240802	142600	129670660	9380	9380	9380	9380	0
259	20240802	142500	129670660	9380	9380	9380	9380	0
260	20240802	142400	129670660	9380	9380	9380	9380	0
261	20240802	142300	129670660	9380	9380	9380	9380	0
262	20240802	142200	129670660	9380	9380	9380	9380	0
263	20240802	142100	129670660	9380	9380	9380	9380	0
264	20240802	142000	129670660	9380	9380	9380	9380	1
265	20240802	141900	129661280	9360	9360	9360	9360	3
266	20240802	141800	129633200	9360	9360	9360	9360	12
267	20240802	141700	129520880	9360	9360	9360	9360	0
268	20240802	141600	129520880	9360	9360	9360	9360	0
269	20240802	141500	129520880	9360	9360	9360	9360	0
270	20240802	141400	129520880	9360	9360	9360	9360	0
271	20240802	141300	129520880	9360	9360	9360	9360	0
272	20240802	141200	129520880	9360	9370	9370	9360	91
273	20240802	141100	128669070	9380	9380	9380	9380	0
274	20240802	141000	128669070	9380	9380	9380	9380	0
275	20240802	140900	128669070	9380	9380	9380	9380	0
276	20240802	140800	128669070	9380	9380	9380	9380	118
277	20240802	140700	127562230	9380	9380	9380	9380	0
278	20240802	140600	127562230	9380	9380	9380	9380	0
279	20240802	140500	127562230	9380	9380	9380	9380	0
280	20240802	140400	127562230	9380	9380	9380	9380	0
281	20240802	140300	127562230	9380	9380	9380	9380	0
282	20240802	140200	127562230	9380	9380	9380	9380	10
283	20240802	140100	127468430	9350	9350	9350	9350	0
284	20240802	140000	127468430	9350	9350	9350	9350	0
285	20240802	135900	127468430	9350	9350	9350	9350	0
286	20240802	135800	127468430	9350	9350	9350	9350	0
287	20240802	135700	127468430	9350	9350	9350	9350	0
288	20240802	135600	127468430	9350	9350	9350	9350	0
289	20240802	135500	127468430	9350	9350	9350	9350	0
290	20240802	135400	127468430	9350	9350	9350	9350	0
291	20240802	135300	127468430	9350	9350	9350	9350	0
292	20240802	135200	127468430	9350	9350	9350	9350	0
293	20240802	135100	127468430	9350	9350	9350	9350	0
294	20240802	135000	127468430	9350	9350	9350	9350	0
295	20240802	134900	127468430	9350	9350	9350	9350	0
296	20240802	134800	127468430	9350	9350	9350	9350	0
297	20240802	134700	127468430	9350	9350	9350	9350	0
298	20240802	134600	127468430	9350	9350	9350	9350	0
299	20240802	134500	127468430	9350	9350	9350	9350	0
300	20240802	134400	127468430	9350	9350	9350	9350	0
301	20240802	134300	127468430	9350	9350	9350	9350	0
302	20240802	134200	127468430	9350	9350	9350	9350	0
303	20240802	134100	127468430	9350	9350	9350	9350	0
304	20240802	134000	127468430	9350	9350	9350	9350	0
305	20240802	133900	127468430	9350	9350	9350	9350	0
306	20240802	133800	127468430	9350	9350	9350	9350	0
307	20240802	133700	127468430	9350	9350	9350	9350	0
308	20240802	133600	127468430	9350	9360	9360	9350	1000
309	20240802	133500	118118250	9370	9370	9370	9370	1
310	20240802	133400	118108880	9350	9350	9350	9350	0
311	20240802	133300	118108880	9350	9350	9350	9350	0
312	20240802	133200	118108880	9350	9350	9350	9350	0
313	20240802	133100	118108880	9350	9350	9350	9350	0
314	20240802	133000	118108880	9350	9350	9350	9350	0
315	20240802	132900	118108880	9350	9350	9350	9350	0
316	20240802	132800	118108880	9350	9350	9350	9350	0
317	20240802	132700	118108880	9350	9350	9350	9350	200
318	20240802	132600	116238880	9350	9350	9350	9350	0
319	20240802	132500	116238880	9350	9350	9350	9350	0
320	20240802	132400	116238880	9350	9350	9350	9350	0
321	20240802	132300	116238880	9350	9350	9350	9350	0
322	20240802	132200	116238880	9350	9350	9350	9350	0
323	20240802	132100	116238880	9350	9360	9360	9350	120
324	20240802	132000	115116870	9380	9380	9380	9380	0
325	20240802	131900	115116870	9380	9380	9380	9380	0
326	20240802	131800	115116870	9380	9380	9380	9380	0
327	20240802	131700	115116870	9380	9380	9380	9380	0
328	20240802	131600	115116870	9380	9380	9380	9380	0
329	20240802	131500	115116870	9380	9380	9380	9380	0
330	20240802	131400	115116870	9380	9380	9380	9380	0
331	20240802	131300	115116870	9380	9380	9380	9380	0
332	20240802	131200	115116870	9380	9380	9380	9380	1
333	20240802	131100	115107490	9390	9390	9390	9390	3
334	20240802	131000	115079320	9390	9390	9390	9390	1
335	20240802	130900	115069930	9350	9350	9350	9350	0
336	20240802	130800	115069930	9350	9350	9350	9350	0
337	20240802	130700	115069930	9350	9350	9350	9350	0
338	20240802	130600	115069930	9350	9350	9350	9350	0
339	20240802	130500	115069930	9350	9350	9350	9350	0
340	20240802	130400	115069930	9350	9350	9350	9350	0
341	20240802	130300	115069930	9350	9350	9350	9350	0
342	20240802	130200	115069930	9350	9350	9350	9350	0
343	20240802	130100	115069930	9350	9350	9350	9350	0
344	20240802	130000	115069930	9350	9350	9350	9350	0
345	20240802	125900	115069930	9350	9350	9350	9350	0
346	20240802	125800	115069930	9350	9350	9350	9350	0
347	20240802	125700	115069930	9350	9350	9350	9350	0
348	20240802	125600	115069930	9350	9350	9350	9350	0
349	20240802	125500	115069930	9350	9350	9350	9350	0
350	20240802	125400	115069930	9350	9350	9350	9350	0
351	20240802	125300	115069930	9350	9350	9350	9350	0
352	20240802	125200	115069930	9350	9350	9350	9350	50
353	20240802	125100	114602430	9390	9390	9390	9390	0
354	20240802	125000	114602430	9390	9390	9390	9390	0
355	20240802	124900	114602430	9390	9390	9390	9390	6
356	20240802	124800	114546090	9390	9390	9390	9390	0
357	20240802	124700	114546090	9390	9390	9390	9390	0
358	20240802	124600	114546090	9390	9390	9390	9390	0
359	20240802	124500	114546090	9390	9390	9390	9390	0
360	20240802	124400	114546090	9390	9390	9390	9390	0
361	20240802	124300	114546090	9390	9390	9390	9390	0
362	20240802	124200	114546090	9390	9390	9390	9390	0
363	20240802	124100	114546090	9390	9390	9390	9390	0
364	20240802	124000	114546090	9390	9350	9390	9350	334
365	20240802	123900	111422910	9350	9350	9350	9350	913
366	20240802	123800	102886360	9350	9350	9350	9350	0
367	20240802	123700	102886360	9350	9350	9350	9350	0
368	20240802	123600	102886360	9350	9350	9350	9350	0
369	20240802	123500	102886360	9350	9350	9350	9350	0
370	20240802	123400	102886360	9350	9350	9350	9350	0
371	20240802	123300	102886360	9350	9350	9350	9350	0
372	20240802	123200	102886360	9350	9360	9360	9350	100
373	20240802	123100	101951350	9350	9350	9350	9350	0
374	20240802	123000	101951350	9350	9350	9350	9350	0
375	20240802	122900	101951350	9350	9350	9350	9350	0
376	20240802	122800	101951350	9350	9350	9350	9350	0
377	20240802	122700	101951350	9350	9350	9350	9350	0
378	20240802	122600	101951350	9350	9360	9360	9350	2200
379	20240802	122500	81369720	9400	9400	9400	9400	0
380	20240802	122400	81369720	9400	9400	9400	9400	0
381	20240802	122300	81369720	9400	9400	9400	9400	15
382	20240802	122200	81228720	9410	9410	9410	9410	0
383	20240802	122100	81228720	9410	9410	9410	9410	0
384	20240802	122000	81228720	9410	9410	9410	9410	0
385	20240802	121900	81228720	9410	9410	9410	9410	0
386	20240802	121800	81228720	9410	9410	9410	9410	0
387	20240802	121700	81228720	9410	9410	9410	9410	0
388	20240802	121600	81228720	9410	9410	9410	9410	0
389	20240802	121500	81228720	9410	9410	9410	9410	20
390	20240802	121400	81040520	9360	9360	9360	9360	60
391	20240802	121300	80478920	9370	9370	9370	9370	0
392	20240802	121200	80478920	9370	9370	9370	9370	0
393	20240802	121100	80478920	9370	9370	9370	9370	0
394	20240802	121000	80478920	9370	9370	9370	9370	0
395	20240802	120900	80478920	9370	9370	9370	9370	0
396	20240802	120800	80478920	9370	9370	9370	9370	0
397	20240802	120700	80478920	9370	9370	9370	9370	0
398	20240802	120600	80478920	9370	9370	9370	9370	75
399	20240802	120500	79776170	9370	9370	9370	9370	20
400	20240802	120400	79588770	9370	9370	9370	9370	1
401	20240802	120300	79579400	9370	9370	9370	9370	104
402	20240802	120200	78604920	9390	9390	9390	9390	16
403	20240802	120100	78454680	9380	9380	9380	9380	0
404	20240802	120000	78454680	9380	9380	9380	9380	30
405	20240802	115900	78173280	9380	9380	9380	9380	0
406	20240802	115800	78173280	9380	9380	9380	9380	0
407	20240802	115700	78173280	9380	9380	9380	9380	0
408	20240802	115600	78173280	9380	9380	9380	9380	257
409	20240802	115500	75762620	9390	9390	9390	9390	226
410	20240802	115400	73640480	9390	9390	9390	9390	0
411	20240802	115300	73640480	9390	9390	9390	9390	0
412	20240802	115200	73640480	9390	9400	9400	9390	15
413	20240802	115100	73499520	9460	9460	9460	9460	0
414	20240802	115000	73499520	9460	9460	9460	9460	0
415	20240802	114900	73499520	9460	9460	9460	9460	0
416	20240802	114800	73499520	9460	9460	9460	9460	0
417	20240802	114700	73499520	9460	9460	9460	9460	0
418	20240802	114600	73499520	9460	9400	9460	9400	45
419	20240802	114500	73076460	9400	9400	9400	9400	0
420	20240802	114400	73076460	9400	9400	9400	9400	0
421	20240802	114300	73076460	9400	9400	9400	9400	40
422	20240802	114200	72700460	9470	9470	9470	9470	0
423	20240802	114100	72700460	9470	9460	9470	9460	300
424	20240802	114000	69860340	9470	9470	9470	9470	0
425	20240802	113900	69860340	9470	9470	9470	9470	0
426	20240802	113800	69860340	9470	9470	9470	9470	0
427	20240802	113700	69860340	9470	9470	9470	9470	0
428	20240802	113600	69860340	9470	9460	9470	9460	290
429	20240802	113500	67114180	9470	9470	9470	9470	0
430	20240802	113400	67114180	9470	9470	9470	9470	0
431	20240802	113300	67114180	9470	9470	9470	9470	0
432	20240802	113200	67114180	9470	9470	9470	9470	0
433	20240802	113100	67114180	9470	9470	9470	9470	0
434	20240802	113000	67114180	9470	9470	9470	9470	110
435	20240802	112900	66072480	9470	9440	9470	9440	220
436	20240802	112800	63989620	9470	9470	9470	9470	0
437	20240802	112700	63989620	9470	9470	9470	9470	0
438	20240802	112600	63989620	9470	9470	9470	9470	0
439	20240802	112500	63989620	9470	9470	9470	9470	0
440	20240802	112400	63989620	9470	9440	9470	9440	100
441	20240802	112300	63044100	9430	9430	9430	9430	0
442	20240802	112200	63044100	9430	9400	9430	9400	276
443	20240802	112100	60444300	9400	9400	9400	9400	0
444	20240802	112000	60444300	9400	9400	9400	9400	0
445	20240802	111900	60444300	9400	9400	9400	9400	31
446	20240802	111800	60152900	9380	9380	9380	9380	0
447	20240802	111700	60152900	9380	9390	9390	9380	99
448	20240802	111600	59223640	9390	9390	9390	9390	1
449	20240802	111500	59214250	9400	9400	9400	9400	0
450	20240802	111400	59214250	9400	9400	9400	9400	0
451	20240802	111300	59214250	9400	9400	9400	9400	0
452	20240802	111200	59214250	9400	9400	9400	9400	0
453	20240802	111100	59214250	9400	9400	9400	9400	0
454	20240802	111000	59214250	9400	9400	9400	9400	0
455	20240802	110900	59214250	9400	9400	9400	9400	229
456	20240802	110800	57061650	9390	9390	9390	9390	0
457	20240802	110700	57061650	9390	9390	9390	9390	0
458	20240802	110600	57061650	9390	9390	9390	9390	0
459	20240802	110500	57061650	9390	9390	9390	9390	0
460	20240802	110400	57061650	9390	9390	9390	9390	0
461	20240802	110300	57061650	9390	9390	9390	9390	0
462	20240802	110200	57061650	9390	9390	9390	9390	0
463	20240802	110100	57061650	9390	9390	9390	9390	0
464	20240802	110000	57061650	9390	9390	9390	9390	0
465	20240802	105900	57061650	9390	9390	9390	9390	0
466	20240802	105800	57061650	9390	9390	9390	9390	0
467	20240802	105700	57061650	9390	9390	9390	9390	0
468	20240802	105600	57061650	9390	9390	9390	9390	0
469	20240802	105500	57061650	9390	9390	9390	9390	1
470	20240802	105400	57052260	9400	9400	9400	9400	0
471	20240802	105300	57052260	9400	9400	9400	9400	0
472	20240802	105200	57052260	9400	9400	9400	9400	0
473	20240802	105100	57052260	9400	9400	9400	9400	6
474	20240802	105000	56995860	9400	9400	9400	9400	0
475	20240802	104900	56995860	9400	9400	9400	9400	0
476	20240802	104800	56995860	9400	9390	9400	9390	50
477	20240802	104700	56526060	9390	9390	9390	9390	10
478	20240802	104600	56432160	9400	9400	9400	9400	0
479	20240802	104500	56432160	9400	9400	9400	9400	0
480	20240802	104400	56432160	9400	9400	9400	9400	1
481	20240802	104300	56422760	9370	9370	9370	9370	0
482	20240802	104200	56422760	9370	9370	9370	9370	99
483	20240802	104100	55495130	9400	9400	9400	9400	0
484	20240802	104000	55495130	9400	9400	9400	9400	0
485	20240802	103900	55495130	9400	9400	9400	9400	3
486	20240802	103800	55466930	9400	9400	9400	9400	0
487	20240802	103700	55466930	9400	9400	9400	9400	0
488	20240802	103600	55466930	9400	9400	9400	9400	0
489	20240802	103500	55466930	9400	9400	9400	9400	0
490	20240802	103400	55466930	9400	9400	9400	9400	32
491	20240802	103300	55166130	9400	9400	9400	9400	0
492	20240802	103200	55166130	9400	9390	9400	9390	223
493	20240802	103100	53072030	9360	9360	9360	9360	0
494	20240802	103000	53072030	9360	9360	9360	9360	0
495	20240802	102900	53072030	9360	9360	9360	9360	0
496	20240802	102800	53072030	9360	9360	9360	9360	0
497	20240802	102700	53072030	9360	9360	9360	9360	0
498	20240802	102600	53072030	9360	9360	9360	9360	0
499	20240802	102500	53072030	9360	9360	9360	9360	0
500	20240802	102400	53072030	9360	9360	9360	9360	0
501	20240802	102300	53072030	9360	9360	9360	9360	0
502	20240802	102200	53072030	9360	9360	9360	9360	0
503	20240802	102100	53072030	9360	9360	9360	9360	1
504	20240802	102000	53062670	9400	9400	9400	9400	0
505	20240802	101900	53062670	9400	9400	9400	9400	0
506	20240802	101800	53062670	9400	9390	9400	9390	3
507	20240802	101700	53034490	9390	9390	9390	9390	226
508	20240802	101600	50912350	9390	9390	9390	9390	0
509	20240802	101500	50912350	9390	9390	9390	9390	2
510	20240802	101400	50893570	9390	9390	9390	9390	0
511	20240802	101300	50893570	9390	9390	9390	9390	0
512	20240802	101200	50893570	9390	9390	9390	9390	0
513	20240802	101100	50893570	9390	9390	9390	9390	0
514	20240802	101000	50893570	9390	9390	9390	9390	0
515	20240802	100900	50893570	9390	9390	9390	9390	0
516	20240802	100800	50893570	9390	9390	9390	9390	1
517	20240802	100700	50884180	9350	9350	9350	9350	0
518	20240802	100600	50884180	9350	9360	9360	9350	30
519	20240802	100500	50603620	9390	9390	9390	9390	0
520	20240802	100400	50603620	9390	9390	9390	9390	0
521	20240802	100300	50603620	9390	9390	9390	9390	5
522	20240802	100200	50556670	9360	9360	9360	9360	105
523	20240802	100100	49573870	9360	9360	9360	9360	0
524	20240802	100000	49573870	9360	9360	9360	9360	0
525	20240802	095900	49573870	9360	9360	9360	9360	1
526	20240802	095800	49564510	9360	9360	9360	9360	0
527	20240802	095700	49564510	9360	9360	9360	9360	0
528	20240802	095600	49564510	9360	9360	9360	9360	0
529	20240802	095500	49564510	9360	9360	9360	9360	0
530	20240802	095400	49564510	9360	9360	9360	9360	0
531	20240802	095300	49564510	9360	9360	9360	9360	31
532	20240802	095200	49274350	9360	9360	9360	9360	207
533	20240802	095100	47336830	9390	9390	9390	9390	1
534	20240802	095000	47327440	9390	9390	9390	9390	0
535	20240802	094900	47327440	9390	9390	9390	9390	0
536	20240802	094800	47327440	9390	9390	9390	9390	0
537	20240802	094700	47327440	9390	9390	9390	9390	0
538	20240802	094600	47327440	9390	9390	9390	9390	2
539	20240802	094500	47308660	9350	9350	9350	9350	1126
540	20240802	094400	36780560	9390	9390	9390	9390	1
541	20240802	094300	36771170	9400	9400	9400	9400	0
542	20240802	094200	36771170	9400	9400	9400	9400	0
543	20240802	094100	36771170	9400	9400	9400	9400	0
544	20240802	094000	36771170	9400	9400	9400	9400	0
545	20240802	093900	36771170	9400	9400	9400	9400	0
546	20240802	093800	36771170	9400	9400	9400	9400	0
547	20240802	093700	36771170	9400	9400	9400	9400	0
548	20240802	093600	36771170	9400	9400	9400	9400	0
549	20240802	093500	36771170	9400	9400	9400	9400	0
550	20240802	093400	36771170	9400	9350	9400	9350	501
551	20240802	093300	32086770	9350	9350	9350	9350	500
552	20240802	093200	27411770	9350	9350	9350	9350	564
553	20240802	093100	22138370	9400	9350	9400	9350	403
554	20240802	093000	18370210	9350	9350	9350	9350	450
555	20240802	092900	14162710	9340	9340	9340	9340	12
556	20240802	092800	14050630	9340	9360	9360	9340	1114
557	20240802	092700	3636400	9360	9360	9360	9360	0
558	20240802	092600	3636400	9360	9360	9360	9360	0
559	20240802	092500	3636400	9360	9360	9360	9360	0
560	20240802	092400	3636400	9360	9360	9360	9360	0
561	20240802	092300	3636400	9360	9360	9360	9360	0
562	20240802	092200	3636400	9360	9390	9390	9360	42
563	20240802	092100	3242200	9400	9400	9400	9400	33
564	20240802	092000	2932000	9400	9400	9400	9400	16
565	20240802	091900	2781600	9420	9420	9420	9420	0
566	20240802	091800	2781600	9420	9420	9420	9420	0
567	20240802	091700	2781600	9420	9420	9420	9420	0
568	20240802	091600	2781600	9420	9420	9420	9420	0
569	20240802	091500	2781600	9420	9410	9420	9410	25
570	20240802	091400	2546320	9430	9430	9430	9430	0
571	20240802	091300	2546320	9430	9430	9430	9430	0
572	20240802	091200	2546320	9430	9410	9430	9410	133
573	20240802	091100	1292790	9420	9420	9420	9420	20
574	20240802	091000	1104390	9430	9430	9430	9430	0
575	20240802	090900	1104390	9430	9430	9430	9430	0
576	20240802	090800	1104390	9430	9430	9430	9430	0
577	20240802	090700	1104390	9430	9430	9430	9430	1
578	20240802	090600	1094960	9430	9430	9430	9430	0
579	20240802	090500	1094960	9430	9430	9430	9430	0
580	20240802	090400	1094960	9430	9430	9430	9430	0
581	20240802	090300	1094960	9430	9430	9430	9430	0
582	20240802	090200	1094960	9430	9430	9430	9430	8
583	20240802	090100	1019520	9440	9440	9440	9440	75
584	20240802	090000	311520	9440	9440	9440	9440	33