KissMeData/004710/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184300	387502400	4975	4975	4975	4975	705
3	20240802	184200	387502400	4975	4975	4975	4975	0
4	20240802	184100	387502400	4975	4975	4975	4975	0
5	20240802	184000	387502400	4975	4975	4975	4975	0
6	20240802	183900	387502400	4975	4975	4975	4975	0
7	20240802	183800	387502400	4975	4975	4975	4975	0
8	20240802	183700	387502400	4975	4975	4975	4975	0
9	20240802	183600	387502400	4975	4975	4975	4975	0
10	20240802	183500	387502400	4975	4975	4975	4975	0
11	20240802	183400	387502400	4975	4975	4975	4975	0
12	20240802	183300	387502400	4975	4975	4975	4975	0
13	20240802	183200	387502400	4975	4975	4975	4975	0
14	20240802	183100	387502400	4975	4975	4975	4975	0
15	20240802	183000	387502400	4975	4975	4975	4975	0
16	20240802	182900	387502400	4975	4975	4975	4975	0
17	20240802	182800	387502400	4975	4975	4975	4975	0
18	20240802	182700	387502400	4975	4975	4975	4975	0
19	20240802	182600	387502400	4975	4975	4975	4975	0
20	20240802	182500	387502400	4975	4975	4975	4975	0
21	20240802	182400	387502400	4975	4975	4975	4975	0
22	20240802	182300	387502400	4975	4975	4975	4975	0
23	20240802	182200	387502400	4975	4975	4975	4975	0
24	20240802	182100	387502400	4975	4975	4975	4975	0
25	20240802	182000	387502400	4975	4975	4975	4975	0
26	20240802	181900	387502400	4975	4975	4975	4975	0
27	20240802	181800	387502400	4975	4975	4975	4975	0
28	20240802	181700	387502400	4975	4975	4975	4975	0
29	20240802	181600	387502400	4975	4975	4975	4975	0
30	20240802	181500	387502400	4975	4975	4975	4975	0
31	20240802	181400	387502400	4975	4975	4975	4975	0
32	20240802	181300	387502400	4975	4975	4975	4975	705
33	20240802	181200	387502400	4975	4975	4975	4975	0
34	20240802	181100	387502400	4975	4975	4975	4975	0
35	20240802	181000	387502400	4975	4975	4975	4975	0
36	20240802	180900	387502400	4975	4975	4975	4975	0
37	20240802	180800	387502400	4975	4975	4975	4975	0
38	20240802	180700	387502400	4975	4975	4975	4975	0
39	20240802	180600	387502400	4975	4975	4975	4975	0
40	20240802	180500	387502400	4975	4975	4975	4975	0
41	20240802	180400	387502400	4975	4975	4975	4975	0
42	20240802	180300	387502400	4975	4975	4975	4975	0
43	20240802	180200	387502400	4975	4975	4975	4975	0
44	20240802	180100	387502400	4975	4975	4975	4975	0
45	20240802	180000	387502400	4975	4975	4975	4975	0
46	20240802	175900	387502400	4975	4975	4975	4975	0
47	20240802	175800	387502400	4975	4975	4975	4975	0
48	20240802	175700	387502400	4975	4975	4975	4975	0
49	20240802	175600	387502400	4975	4975	4975	4975	0
50	20240802	175500	387502400	4975	4975	4975	4975	0
51	20240802	175400	387502400	4975	4975	4975	4975	0
52	20240802	175300	387502400	4975	4975	4975	4975	0
53	20240802	175200	387502400	4975	4975	4975	4975	0
54	20240802	175100	387502400	4975	4975	4975	4975	0
55	20240802	175000	387502400	4975	4975	4975	4975	0
56	20240802	174900	387502400	4975	4975	4975	4975	0
57	20240802	174800	387502400	4975	4975	4975	4975	0
58	20240802	174700	387502400	4975	4975	4975	4975	0
59	20240802	174600	387502400	4975	4975	4975	4975	0
60	20240802	174500	387502400	4975	4975	4975	4975	0
61	20240802	174400	387502400	4975	4975	4975	4975	0
62	20240802	174300	387502400	4975	4975	4975	4975	705
63	20240802	174200	387502400	4975	4975	4975	4975	0
64	20240802	174100	387502400	4975	4975	4975	4975	0
65	20240802	174000	387502400	4975	4975	4975	4975	0
66	20240802	173900	387502400	4975	4975	4975	4975	0
67	20240802	173800	387502400	4975	4975	4975	4975	0
68	20240802	173700	387502400	4975	4975	4975	4975	0
69	20240802	173600	387502400	4975	4975	4975	4975	0
70	20240802	173500	387502400	4975	4975	4975	4975	0
71	20240802	173400	387502400	4975	4975	4975	4975	0
72	20240802	173300	387502400	4975	4975	4975	4975	0
73	20240802	173200	387502400	4975	4975	4975	4975	0
74	20240802	173100	387502400	4975	4975	4975	4975	0
75	20240802	173000	387502400	4975	4975	4975	4975	0
76	20240802	172900	387502400	4975	4975	4975	4975	0
77	20240802	172800	387502400	4975	4975	4975	4975	0
78	20240802	172700	387502400	4975	4975	4975	4975	0
79	20240802	172600	387502400	4975	4975	4975	4975	0
80	20240802	172500	387502400	4975	4975	4975	4975	0
81	20240802	172400	387502400	4975	4975	4975	4975	0
82	20240802	172300	387502400	4975	4975	4975	4975	0
83	20240802	172200	387502400	4975	4975	4975	4975	0
84	20240802	172100	387502400	4975	4975	4975	4975	0
85	20240802	172000	387502400	4975	4975	4975	4975	0
86	20240802	171900	387502400	4975	4975	4975	4975	0
87	20240802	171800	387502400	4975	4975	4975	4975	0
88	20240802	171700	387502400	4975	4975	4975	4975	0
89	20240802	171600	387502400	4975	4975	4975	4975	0
90	20240802	171500	387502400	4975	4975	4975	4975	0
91	20240802	171400	387502400	4975	4975	4975	4975	0
92	20240802	171300	387502400	4975	4975	4975	4975	705
93	20240802	171200	387502400	4975	4975	4975	4975	0
94	20240802	171100	387502400	4975	4975	4975	4975	0
95	20240802	171000	387502400	4975	4975	4975	4975	0
96	20240802	170900	387502400	4975	4975	4975	4975	0
97	20240802	170800	387502400	4975	4975	4975	4975	0
98	20240802	170700	387502400	4975	4975	4975	4975	0
99	20240802	170600	387502400	4975	4975	4975	4975	0
100	20240802	170500	387502400	4975	4975	4975	4975	0
101	20240802	170400	387502400	4975	4975	4975	4975	0
102	20240802	170300	387502400	4975	4975	4975	4975	0
103	20240802	170200	387502400	4975	4975	4975	4975	0
104	20240802	170100	387502400	4975	4975	4975	4975	0
105	20240802	170000	387502400	4975	4975	4975	4975	0
106	20240802	165900	387502400	4975	4975	4975	4975	0
107	20240802	165800	387502400	4975	4975	4975	4975	0
108	20240802	165700	387502400	4975	4975	4975	4975	0
109	20240802	165600	387502400	4975	4975	4975	4975	0
110	20240802	165500	387502400	4975	4975	4975	4975	0
111	20240802	165400	387502400	4975	4975	4975	4975	0
112	20240802	165300	387502400	4975	4975	4975	4975	0
113	20240802	165200	387502400	4975	4975	4975	4975	0
114	20240802	165100	387502400	4975	4975	4975	4975	0
115	20240802	165000	387502400	4975	4975	4975	4975	0
116	20240802	164900	387502400	4975	4975	4975	4975	0
117	20240802	164800	387502400	4975	4975	4975	4975	0
118	20240802	164700	387502400	4975	4975	4975	4975	0
119	20240802	164600	387502400	4975	4975	4975	4975	0
120	20240802	164500	387502400	4975	4975	4975	4975	0
121	20240802	164400	387502400	4975	4975	4975	4975	0
122	20240802	164300	387502400	4975	4975	4975	4975	705
123	20240802	164200	387502400	4975	4975	4975	4975	0
124	20240802	164100	387502400	4975	4975	4975	4975	0
125	20240802	164000	387502400	4975	4975	4975	4975	0
126	20240802	163900	387502400	4975	4975	4975	4975	0
127	20240802	163800	387502400	4975	4975	4975	4975	0
128	20240802	163700	387502400	4975	4975	4975	4975	0
129	20240802	163600	387502400	4975	4975	4975	4975	0
130	20240802	163500	387502400	4975	4975	4975	4975	0
131	20240802	163400	387502400	4975	4975	4975	4975	0
132	20240802	163300	387502400	4975	4975	4975	4975	0
133	20240802	163200	387502400	4975	4975	4975	4975	0
134	20240802	163100	387502400	4975	4975	4975	4975	0
135	20240802	163000	387502400	4975	4975	4975	4975	0
136	20240802	162900	387502400	4975	4975	4975	4975	0
137	20240802	162800	387502400	4975	4975	4975	4975	0
138	20240802	162700	387502400	4975	4975	4975	4975	0
139	20240802	162600	387502400	4975	4975	4975	4975	0
140	20240802	162500	387502400	4975	4975	4975	4975	0
141	20240802	162400	387502400	4975	4975	4975	4975	0
142	20240802	162300	387502400	4975	4975	4975	4975	0
143	20240802	162200	387502400	4975	4975	4975	4975	0
144	20240802	162100	387502400	4975	4975	4975	4975	0
145	20240802	162000	387502400	4975	4975	4975	4975	0
146	20240802	161900	387502400	4975	4975	4975	4975	0
147	20240802	161800	387502400	4975	4975	4975	4975	0
148	20240802	161700	387502400	4975	4975	4975	4975	0
149	20240802	161600	387502400	4975	4975	4975	4975	0
150	20240802	161500	387502400	4975	4975	4975	4975	0
151	20240802	161400	387502400	4975	4975	4975	4975	0
152	20240802	161300	387502400	4975	4975	4975	4975	705
153	20240802	161200	387502400	4975	4975	4975	4975	0
154	20240802	161100	387502400	4975	4975	4975	4975	0
155	20240802	161000	387502400	4975	4975	4975	4975	0
156	20240802	160900	387502400	4975	4975	4975	4975	0
157	20240802	160800	387502400	4975	4975	4975	4975	0
158	20240802	160700	387502400	4975	4975	4975	4975	0
159	20240802	160600	387502400	4975	4975	4975	4975	0
160	20240802	160500	387502400	4975	4975	4975	4975	0
161	20240802	160400	387502400	4975	4975	4975	4975	0
162	20240802	160300	387502400	4975	4975	4975	4975	0
163	20240802	160200	387502400	4975	4975	4975	4975	0
164	20240802	160100	387502400	4975	4975	4975	4975	0
165	20240802	160000	387502400	4975	4975	4975	4975	0
166	20240802	155900	387502400	4975	4975	4975	4975	0
167	20240802	155800	387502400	4975	4975	4975	4975	0
168	20240802	155700	387502400	4975	4975	4975	4975	0
169	20240802	155600	387502400	4975	4975	4975	4975	0
170	20240802	155500	387502400	4975	4975	4975	4975	0
171	20240802	155400	387502400	4975	4975	4975	4975	0
172	20240802	155300	387502400	4975	4975	4975	4975	0
173	20240802	155200	387502400	4975	4975	4975	4975	0
174	20240802	155100	387502400	4975	4975	4975	4975	0
175	20240802	155000	387502400	4975	4975	4975	4975	0
176	20240802	154900	387502400	4975	4975	4975	4975	0
177	20240802	154800	387502400	4975	4975	4975	4975	0
178	20240802	154700	387502400	4975	4975	4975	4975	0
179	20240802	154600	387502400	4975	4975	4975	4975	0
180	20240802	154500	387502400	4975	4975	4975	4975	0
181	20240802	154400	387502400	4975	4975	4975	4975	0
182	20240802	154300	387502400	4975	4975	4975	4975	705
183	20240802	154200	387502400	4975	4975	4975	4975	0
184	20240802	154100	387502400	4975	4975	4975	4975	0
185	20240802	154000	387502400	4975	4975	4975	4975	0
186	20240802	153900	387502400	4975	4975	4975	4975	0
187	20240802	153800	387502400	4975	4975	4975	4975	0
188	20240802	153700	387502400	4975	4975	4975	4975	0
189	20240802	153600	387502400	4975	4975	4975	4975	0
190	20240802	153500	387502400	4975	4975	4975	4975	0
191	20240802	153400	387502400	4975	4975	4975	4975	0
192	20240802	153300	387502400	4975	4975	4975	4975	0
193	20240802	153200	387502400	4975	4975	4975	4975	0
194	20240802	153100	387502400	4975	4975	4975	4975	0
195	20240802	153000	387502400	4975	4975	4975	4975	705
196	20240802	152900	383995025	4980	4980	4980	4980	0
197	20240802	152800	383995025	4980	4980	4980	4980	0
198	20240802	152700	383995025	4980	4980	4980	4980	0
199	20240802	152600	383995025	4980	4980	4980	4980	0
200	20240802	152500	383995025	4980	4980	4980	4980	0
201	20240802	152400	383995025	4980	4980	4980	4980	0
202	20240802	152300	383995025	4980	4980	4980	4980	0
203	20240802	152200	383995025	4980	4980	4980	4980	0
204	20240802	152100	383995025	4980	4980	4980	4980	0
205	20240802	152000	383995025	4980	4980	4980	4980	0
206	20240802	151900	383995025	4980	4980	4980	4980	231
207	20240802	151800	382844645	4980	4995	4995	4980	2573
208	20240802	151700	369992825	4995	4990	4995	4990	3518
209	20240802	151600	352425075	4990	4990	4990	4990	1
210	20240802	151500	352420085	4990	4990	4990	4990	1
211	20240802	151400	352415095	4990	4990	4990	4990	1002
212	20240802	151300	347415115	4980	4980	4980	4980	20
213	20240802	151200	347315515	4990	4990	4990	4990	1
214	20240802	151100	347310525	4975	4975	4975	4975	0
215	20240802	151000	347310525	4975	4990	4990	4975	309
216	20240802	150900	345772800	4990	4990	4990	4990	27
217	20240802	150800	345638070	4990	4990	4990	4990	0
218	20240802	150700	345638070	4990	4990	4990	4990	9
219	20240802	150600	345593160	4980	4980	4980	4980	1
220	20240802	150500	345588180	4980	4980	4980	4975	696
221	20240802	150400	342125010	4980	4980	4985	4980	1785
222	20240802	150300	333228710	4980	4980	4980	4980	80
223	20240802	150200	332830310	4980	4980	4980	4980	0
224	20240802	150100	332830310	4980	4985	4985	4980	745
225	20240802	150000	329120100	4990	4990	4990	4990	0
226	20240802	145900	329120100	4990	4990	4990	4990	725
227	20240802	145800	325502350	4990	4990	4990	4990	2
228	20240802	145700	325492370	4970	4970	4970	4970	0
229	20240802	145600	325492370	4970	4970	4970	4970	0
230	20240802	145500	325492370	4970	4970	4970	4970	0
231	20240802	145400	325492370	4970	4970	4970	4970	0
232	20240802	145300	325492370	4970	4970	4970	4970	0
233	20240802	145200	325492370	4970	4970	4970	4970	521
234	20240802	145100	322903000	4970	4970	4970	4970	0
235	20240802	145000	322903000	4970	4970	4970	4970	0
236	20240802	144900	322903000	4970	4970	4970	4970	0
237	20240802	144800	322903000	4970	4970	4970	4970	1
238	20240802	144700	322898030	4970	4970	4970	4970	2
239	20240802	144600	322888090	4970	4965	4970	4965	425
240	20240802	144500	320777915	4965	4965	4965	4965	21
241	20240802	144400	320673650	4965	4965	4965	4965	201
242	20240802	144300	319675685	4960	4960	4960	4960	7
243	20240802	144200	319640965	4965	4965	4965	4965	10
244	20240802	144100	319591315	4965	4965	4965	4965	109
245	20240802	144000	319050130	4970	4970	4970	4970	2
246	20240802	143900	319040190	4970	4965	4970	4960	817
247	20240802	143800	314986790	4965	4965	4965	4965	30
248	20240802	143700	314837840	4970	4970	4970	4970	0
249	20240802	143600	314837840	4970	4970	4970	4970	19
250	20240802	143500	314743410	4970	4970	4970	4970	50
251	20240802	143400	314494910	4965	4970	4970	4965	76
252	20240802	143300	314117560	4970	4970	4970	4965	5265
253	20240802	143200	287954880	4975	4975	4975	4975	113
254	20240802	143100	287392705	4975	4975	4975	4975	0
255	20240802	143000	287392705	4975	4975	4975	4975	363
256	20240802	142900	285586780	4990	4990	4990	4990	0
257	20240802	142800	285586780	4990	4975	4990	4975	102
258	20240802	142700	285079315	4975	4975	4975	4975	1895
259	20240802	142600	275651690	4980	4980	4980	4980	20
260	20240802	142500	275552090	4980	4980	4980	4980	202
261	20240802	142400	274546130	4980	4980	4980	4980	552
262	20240802	142300	271797170	4980	4990	4990	4975	4343
263	20240802	142200	250173280	4990	4990	4990	4990	22
264	20240802	142100	250063500	4980	4980	4980	4980	0
265	20240802	142000	250063500	4980	4980	4980	4980	0
266	20240802	141900	250063500	4980	4980	4980	4980	20
267	20240802	141800	249963900	4985	4985	4985	4985	0
268	20240802	141700	249963900	4985	4985	4985	4980	3566
269	20240802	141600	232190580	4990	4990	4990	4990	0
270	20240802	141500	232190580	4990	4990	4990	4990	1
271	20240802	141400	232185590	4990	4985	4990	4985	18
272	20240802	141300	232095820	4990	4990	4990	4990	1
273	20240802	141200	232090830	4990	4990	4990	4990	2
274	20240802	141100	232080850	4985	4985	4985	4985	0
275	20240802	141000	232080850	4985	4985	4990	4985	189
276	20240802	140900	231138680	4990	4990	4990	4990	1
277	20240802	140800	231133690	4985	4985	4985	4985	1
278	20240802	140700	231128705	4990	5000	5000	4990	2
279	20240802	140600	231118715	5000	5000	5000	5000	0
280	20240802	140500	231118715	5000	5000	5000	5000	1
281	20240802	140400	231113715	4990	4990	4990	4990	1
282	20240802	140300	231108725	5010	5010	5010	5010	0
283	20240802	140200	231108725	5010	4985	5010	4985	201
284	20240802	140100	230106715	4990	4990	4990	4990	0
285	20240802	140000	230106715	4990	4995	4995	4990	1249
286	20240802	135900	223873695	5010	5010	5010	5010	0
287	20240802	135800	223873695	5010	5010	5010	5010	0
288	20240802	135700	223873695	5010	5010	5010	5010	0
289	20240802	135600	223873695	5010	5010	5010	5010	0
290	20240802	135500	223873695	5010	5010	5010	5010	0
291	20240802	135400	223873695	5010	5010	5010	5000	9
292	20240802	135300	223828615	5000	5000	5000	5000	10
293	20240802	135200	223778615	4995	4995	4995	4995	200
294	20240802	135100	222779615	4995	4995	4995	4995	0
295	20240802	135000	222779615	4995	5000	5000	4995	661
296	20240802	134900	219477900	5010	5010	5010	5010	0
297	20240802	134800	219477900	5010	5010	5010	5010	0
298	20240802	134700	219477900	5010	5010	5010	5010	0
299	20240802	134600	219477900	5010	5010	5010	5010	0
300	20240802	134500	219477900	5010	5010	5010	5010	0
301	20240802	134400	219477900	5010	5010	5010	5010	50
302	20240802	134300	219227400	5010	5010	5010	5010	3
303	20240802	134200	219212370	5020	5020	5020	5020	0
304	20240802	134100	219212370	5020	5020	5020	5020	0
305	20240802	134000	219212370	5020	5020	5020	5020	0
306	20240802	133900	219212370	5020	5020	5020	5020	0
307	20240802	133800	219212370	5020	5020	5020	5020	0
308	20240802	133700	219212370	5020	5020	5020	5020	0
309	20240802	133600	219212370	5020	5020	5020	5020	1
310	20240802	133500	219207350	5020	5020	5020	5020	0
311	20240802	133400	219207350	5020	5020	5020	5020	0
312	20240802	133300	219207350	5020	5020	5020	5020	5
313	20240802	133200	219182250	5020	5020	5020	5020	0
314	20240802	133100	219182250	5020	5020	5020	5020	0
315	20240802	133000	219182250	5020	5020	5020	5020	0
316	20240802	132900	219182250	5020	5020	5020	5020	1
317	20240802	132800	219177230	4995	4995	4995	4995	0
318	20240802	132700	219177230	4995	4995	4995	4995	1110
319	20240802	132600	213632780	4995	4995	4995	4995	1900
320	20240802	132500	204142280	4990	4990	4990	4990	0
321	20240802	132400	204142280	4990	4990	4990	4990	0
322	20240802	132300	204142280	4990	4990	4990	4990	10
323	20240802	132200	204092380	4990	4990	4990	4990	0
324	20240802	132100	204092380	4990	4990	4990	4990	603
325	20240802	132000	201083410	4990	4990	4990	4990	13
326	20240802	131900	201018540	4990	4990	4990	4990	1305
327	20240802	131800	194506590	4985	4985	4985	4985	0
328	20240802	131700	194506590	4985	4985	4985	4985	0
329	20240802	131600	194506590	4985	4985	4985	4985	105
330	20240802	131500	193983165	4985	4985	4985	4985	293
331	20240802	131400	192522560	4985	4985	4985	4985	0
332	20240802	131300	192522560	4985	4985	4985	4985	0
333	20240802	131200	192522560	4985	4985	4985	4985	138
334	20240802	131100	191834630	4990	4990	4990	4990	0
335	20240802	131000	191834630	4990	4990	4990	4990	30
336	20240802	130900	191684930	4990	4990	4990	4990	0
337	20240802	130800	191684930	4990	4990	4990	4990	0
338	20240802	130700	191684930	4990	4990	4990	4990	0
339	20240802	130600	191684930	4990	4990	4990	4990	0
340	20240802	130500	191684930	4990	4990	4990	4990	0
341	20240802	130400	191684930	4990	4990	4990	4990	0
342	20240802	130300	191684930	4990	4990	4990	4990	21
343	20240802	130200	191580140	4985	4985	4985	4985	313
344	20240802	130100	190019835	4990	4990	4990	4990	20
345	20240802	130000	189920035	4990	4990	4990	4990	2
346	20240802	125900	189910055	4990	4990	4990	4990	105
347	20240802	125800	189386105	4990	4990	4990	4990	10
348	20240802	125700	189336205	4990	4990	4990	4990	0
349	20240802	125600	189336205	4990	4990	4990	4990	2
350	20240802	125500	189326225	4980	4980	4980	4980	0
351	20240802	125400	189326225	4980	4980	4980	4980	0
352	20240802	125300	189326225	4980	4980	4980	4980	0
353	20240802	125200	189326225	4980	4980	4980	4980	0
354	20240802	125100	189326225	4980	4980	4980	4980	0
355	20240802	125000	189326225	4980	4980	4980	4980	1
356	20240802	124900	189321245	4980	4980	4980	4980	154
357	20240802	124800	188554325	4980	4980	4980	4980	321
358	20240802	124700	186955745	4980	4985	4985	4980	2626
359	20240802	124600	173878010	4980	4980	4980	4980	31
360	20240802	124500	173723630	4980	4980	4980	4980	0
361	20240802	124400	173723630	4980	4980	4980	4980	0
362	20240802	124300	173723630	4980	4980	4980	4980	0
363	20240802	124200	173723630	4980	4980	4980	4980	0
364	20240802	124100	173723630	4980	4995	4995	4980	8481
365	20240802	124000	131444350	5000	5000	5000	5000	103
366	20240802	123900	130929350	5000	5000	5000	5000	0
367	20240802	123800	130929350	5000	5010	5010	5000	211
368	20240802	123700	129872340	5020	5020	5020	5020	5
369	20240802	123600	129847240	5000	5000	5000	5000	100
370	20240802	123500	129347240	5000	5000	5000	5000	0
371	20240802	123400	129347240	5000	5000	5000	5000	50
372	20240802	123300	129097240	5000	5000	5000	5000	1339
373	20240802	123200	122402240	4990	4990	4990	4990	0
374	20240802	123100	122402240	4990	4990	4990	4990	0
375	20240802	123000	122402240	4990	4990	4990	4990	0
376	20240802	122900	122402240	4990	4990	4990	4990	30
377	20240802	122800	122252540	4990	4990	4990	4990	32
378	20240802	122700	122092860	4985	4985	4985	4985	0
379	20240802	122600	122092860	4985	4985	4985	4985	0
380	20240802	122500	122092860	4985	4985	4985	4985	0
381	20240802	122400	122092860	4985	4985	4985	4985	0
382	20240802	122300	122092860	4985	4985	4985	4985	0
383	20240802	122200	122092860	4985	4985	4985	4985	296
384	20240802	122100	120617300	4990	4990	4990	4990	0
385	20240802	122000	120617300	4990	4990	4990	4990	11
386	20240802	121900	120562410	5000	5000	5000	5000	0
387	20240802	121800	120562410	5000	5000	5000	5000	4
388	20240802	121700	120542410	5000	5000	5000	5000	2
389	20240802	121600	120532410	5000	5000	5000	5000	2
390	20240802	121500	120522410	4985	4995	4995	4985	2023
391	20240802	121400	110437325	4995	4995	4995	4995	24
392	20240802	121300	110317445	4990	4990	4990	4990	0
393	20240802	121200	110317445	4990	4990	4990	4990	0
394	20240802	121100	110317445	4990	4990	4990	4990	0
395	20240802	121000	110317445	4990	4990	4990	4990	0
396	20240802	120900	110317445	4990	4990	4990	4990	0
397	20240802	120800	110317445	4990	4990	4990	4990	0
398	20240802	120700	110317445	4990	4990	4990	4990	72
399	20240802	120600	109958165	4990	4990	4990	4990	0
400	20240802	120500	109958165	4990	4990	4990	4990	0
401	20240802	120400	109958165	4990	4990	4990	4990	36
402	20240802	120300	109778525	4985	4985	4985	4985	200
403	20240802	120200	108781525	4990	4990	4990	4990	1
404	20240802	120100	108776535	4990	4990	4990	4990	456
405	20240802	120000	106501095	4990	4990	4990	4990	9
406	20240802	115900	106456185	4985	4985	4985	4985	0
407	20240802	115800	106456185	4985	4985	4985	4985	0
408	20240802	115700	106456185	4985	4985	4985	4985	0
409	20240802	115600	106456185	4985	4985	4985	4980	40
410	20240802	115500	106256805	4990	4990	4990	4990	0
411	20240802	115400	106256805	4990	4990	4990	4990	38
412	20240802	115300	106067185	4980	4980	4980	4980	0
413	20240802	115200	106067185	4980	4980	4980	4980	8
414	20240802	115100	106027345	4990	4985	4990	4985	9
415	20240802	115000	105982465	4990	4985	4990	4985	34
416	20240802	114900	105812810	4985	4985	4985	4985	110
417	20240802	114800	105264460	4980	4980	4980	4980	0
418	20240802	114700	105264460	4980	4980	4980	4980	24
419	20240802	114600	105144940	4980	4980	4980	4980	0
420	20240802	114500	105144940	4980	4980	4980	4980	100
421	20240802	114400	104646940	4985	4985	4985	4985	55
422	20240802	114300	104372765	4985	4990	4990	4985	4725
423	20240802	114200	80799990	4990	4995	4995	4990	2
424	20240802	114100	80790005	4995	4995	4995	4995	17
425	20240802	114000	80705090	4995	4995	4995	4995	3
426	20240802	113900	80690105	4995	4995	4995	4995	100
427	20240802	113800	80190605	4990	4995	4995	4990	1082
428	20240802	113700	74791415	4990	4990	4990	4990	0
429	20240802	113600	74791415	4990	4990	4990	4990	723
430	20240802	113500	71183645	4990	4990	4990	4990	0
431	20240802	113400	71183645	4990	4990	4990	4990	3
432	20240802	113300	71168675	4995	5000	5000	4995	328
433	20240802	113200	69530310	5000	5020	5020	5000	2485
434	20240802	113100	57100450	5040	5040	5040	5040	0
435	20240802	113000	57100450	5040	5040	5040	5040	0
436	20240802	112900	57100450	5040	5040	5040	5040	4
437	20240802	112800	57080290	5040	5040	5040	5040	0
438	20240802	112700	57080290	5040	5040	5040	5040	0
439	20240802	112600	57080290	5040	5040	5040	5040	0
440	20240802	112500	57080290	5040	5040	5040	5040	4
441	20240802	112400	57060130	5040	5040	5040	5040	0
442	20240802	112300	57060130	5040	5040	5040	5040	0
443	20240802	112200	57060130	5040	5040	5040	5040	1
444	20240802	112100	57055090	5020	5030	5030	5020	20
445	20240802	112000	56954590	5040	5040	5040	5040	0
446	20240802	111900	56954590	5040	5040	5040	5040	1
447	20240802	111800	56949550	5040	5040	5040	5040	0
448	20240802	111700	56949550	5040	5040	5040	5040	0
449	20240802	111600	56949550	5040	5040	5040	5040	59
450	20240802	111500	56652190	5010	5010	5010	5010	0
451	20240802	111400	56652190	5010	5010	5010	5010	20
452	20240802	111300	56551990	5040	5040	5040	5040	2
453	20240802	111200	56541910	5020	5020	5020	5020	15
454	20240802	111100	56466610	5020	5020	5020	5020	0
455	20240802	111000	56466610	5020	5020	5020	5020	3
456	20240802	110900	56451550	5020	5020	5020	5020	0
457	20240802	110800	56451550	5020	5020	5020	5020	0
458	20240802	110700	56451550	5020	5020	5020	5020	0
459	20240802	110600	56451550	5020	5020	5020	5020	0
460	20240802	110500	56451550	5020	5020	5020	5020	1
461	20240802	110400	56446530	5010	5020	5020	5010	127
462	20240802	110300	55810240	5010	5010	5010	5010	0
463	20240802	110200	55810240	5010	5020	5020	5010	1060
464	20240802	110100	50493290	5040	5040	5040	5040	0
465	20240802	110000	50493290	5040	5040	5040	5040	1
466	20240802	105900	50488250	5030	5030	5030	5030	23
467	20240802	105800	50372560	5030	5030	5030	5030	177
468	20240802	105700	49482250	5030	5030	5030	5030	0
469	20240802	105600	49482250	5030	5030	5030	5030	23
470	20240802	105500	49366560	5040	5040	5040	5040	101
471	20240802	105400	48857520	5030	5030	5030	5030	0
472	20240802	105300	48857520	5030	5030	5030	5030	0
473	20240802	105200	48857520	5030	5030	5030	5030	50
474	20240802	105100	48606020	5030	5030	5030	5030	0
475	20240802	105000	48606020	5030	5030	5030	5030	155
476	20240802	104900	47826370	5070	5070	5070	5070	0
477	20240802	104800	47826370	5070	5070	5070	5070	0
478	20240802	104700	47826370	5070	5070	5070	5070	0
479	20240802	104600	47826370	5070	5070	5070	5070	1
480	20240802	104500	47821300	5070	5070	5070	5070	0
481	20240802	104400	47821300	5070	5070	5070	5070	0
482	20240802	104300	47821300	5070	5070	5070	5070	0
483	20240802	104200	47821300	5070	5070	5070	5070	0
484	20240802	104100	47821300	5070	5070	5070	5070	0
485	20240802	104000	47821300	5070	5070	5070	5070	0
486	20240802	103900	47821300	5070	5070	5070	5070	0
487	20240802	103800	47821300	5070	5070	5070	5070	0
488	20240802	103700	47821300	5070	5070	5070	5070	0
489	20240802	103600	47821300	5070	5070	5070	5070	44
490	20240802	103500	47598220	5030	5030	5030	5030	246
491	20240802	103400	46360840	5040	5040	5040	5040	0
492	20240802	103300	46360840	5040	5040	5040	5040	190
493	20240802	103200	45403240	5070	5070	5070	5070	0
494	20240802	103100	45403240	5070	5070	5070	5070	0
495	20240802	103000	45403240	5070	5070	5070	5070	20
496	20240802	102900	45301840	5070	5070	5070	5070	0
497	20240802	102800	45301840	5070	5070	5070	5070	0
498	20240802	102700	45301840	5070	5040	5070	5040	11
499	20240802	102600	45246370	5070	5040	5070	5040	51
500	20240802	102500	44989300	5070	5040	5070	5040	2
501	20240802	102400	44979190	5040	5040	5070	5040	54
502	20240802	102300	44705470	5040	5040	5040	5040	0
503	20240802	102200	44705470	5040	5070	5070	5030	43
504	20240802	102100	44488550	5070	5070	5070	5070	6
505	20240802	102000	44458130	5070	5070	5070	5070	0
506	20240802	101900	44458130	5070	5020	5070	5020	123
507	20240802	101800	43839060	5030	5050	5050	5030	3
508	20240802	101700	43823940	5050	5050	5050	5050	0
509	20240802	101600	43823940	5050	5050	5050	5050	0
510	20240802	101500	43823940	5050	5050	5050	5050	6
511	20240802	101400	43793640	5050	5040	5050	5000	1607
512	20240802	101300	35738210	5040	5040	5040	5040	0
513	20240802	101200	35738210	5040	5040	5040	5040	0
514	20240802	101100	35738210	5040	5040	5040	5040	0
515	20240802	101000	35738210	5040	5040	5040	5040	7
516	20240802	100900	35702930	5040	5050	5050	5040	12
517	20240802	100800	35642440	5050	5050	5050	5050	2
518	20240802	100700	35632340	5050	5050	5050	5050	3
519	20240802	100600	35617190	5050	5050	5050	5050	3
520	20240802	100500	35602040	5050	5050	5050	5050	6
521	20240802	100400	35571740	5060	5060	5060	5060	0
522	20240802	100300	35571740	5060	5060	5060	5060	2
523	20240802	100200	35561620	5060	5060	5060	5060	12
524	20240802	100100	35500900	5060	5060	5060	5060	0
525	20240802	100000	35500900	5060	5060	5060	5060	0
526	20240802	095900	35500900	5060	5060	5060	5060	500
527	20240802	095800	32970900	5060	5060	5060	5060	6
528	20240802	095700	32940540	5060	5060	5060	5060	0
529	20240802	095600	32940540	5060	5060	5060	5060	0
530	20240802	095500	32940540	5060	5060	5060	5060	1
531	20240802	095400	32935480	5050	5050	5050	5050	1
532	20240802	095300	32930430	5060	5060	5060	5060	22
533	20240802	095200	32819110	5030	5030	5030	5030	0
534	20240802	095100	32819110	5030	5060	5060	5030	2
535	20240802	095000	32809020	5030	5040	5040	5030	297
536	20240802	094900	31312970	5040	5040	5040	5040	107
537	20240802	094800	30773690	5040	5040	5040	5040	0
538	20240802	094700	30773690	5040	5050	5050	5040	1000
539	20240802	094600	25733280	5060	5060	5060	5060	0
540	20240802	094500	25733280	5060	5070	5070	5060	37
541	20240802	094400	25546050	5070	5060	5070	5060	65
542	20240802	094300	25217140	5060	5060	5060	5060	0
543	20240802	094200	25217140	5060	5060	5060	5060	1
544	20240802	094100	25212080	5060	5060	5060	5060	0
545	20240802	094000	25212080	5060	5060	5060	5060	3
546	20240802	093900	25196900	5040	5040	5040	5040	2
547	20240802	093800	25186820	5040	5040	5040	5040	0
548	20240802	093700	25186820	5040	5040	5040	5040	0
549	20240802	093600	25186820	5040	5040	5040	5040	0
550	20240802	093500	25186820	5040	5060	5060	5040	1681
551	20240802	093400	16706520	5060	5060	5070	5060	1136
552	20240802	093300	10953360	5060	5060	5060	5060	0
553	20240802	093200	10953360	5060	5060	5060	5060	0
554	20240802	093100	10953360	5060	5060	5060	5060	0
555	20240802	093000	10953360	5060	5060	5060	5060	0
556	20240802	092900	10953360	5060	5070	5070	5060	105
557	20240802	092800	10422030	5090	5090	5090	5090	2
558	20240802	092700	10411850	5080	5080	5080	5080	0
559	20240802	092600	10411850	5080	5080	5080	5080	2
560	20240802	092500	10401690	5080	5110	5110	5080	47
561	20240802	092400	10161580	5110	5110	5110	5110	0
562	20240802	092300	10161580	5110	5110	5110	5110	0
563	20240802	092200	10161580	5110	5110	5110	5110	0
564	20240802	092100	10161580	5110	5110	5110	5110	14
565	20240802	092000	10090040	5110	5110	5110	5110	0
566	20240802	091900	10090040	5110	5110	5110	5110	0
567	20240802	091800	10090040	5110	5110	5110	5110	0
568	20240802	091700	10090040	5110	5110	5110	5110	0
569	20240802	091600	10090040	5110	5110	5110	5110	0
570	20240802	091500	10090040	5110	5090	5110	5050	1005
571	20240802	091400	5004380	5110	5110	5110	5110	0
572	20240802	091300	5004380	5110	5110	5110	5110	15
573	20240802	091200	4927730	5110	5110	5110	5110	9
574	20240802	091100	4881740	5090	5090	5090	5090	71
575	20240802	091000	4520350	5110	5100	5110	5090	29
576	20240802	090900	4372520	5110	5110	5110	5110	21
577	20240802	090800	4265210	5110	5110	5110	5110	0
578	20240802	090700	4265210	5110	5110	5110	5110	47
579	20240802	090600	4025040	5110	5110	5110	5110	1
580	20240802	090500	4019930	5120	5120	5120	5120	0
581	20240802	090400	4019930	5120	5120	5120	5120	1
582	20240802	090300	4014810	5100	5110	5120	5100	455
583	20240802	090200	1692280	5110	5130	5130	5110	202
584	20240802	090100	656040	5130	5130	5130	5130	1
585	20240802	090000	650910	5110	5130	5130	5110	126