KissMeData/100030/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200400	171923470	19090	19090	19090	19090	650
3	20240802	200300	171923470	19090	19090	19090	19090	0
4	20240802	200200	171923470	19090	19090	19090	19090	0
5	20240802	200100	171923470	19090	19090	19090	19090	0
6	20240802	200000	171923470	19090	19090	19090	19090	0
7	20240802	195900	171923470	19090	19090	19090	19090	0
8	20240802	195800	171923470	19090	19090	19090	19090	0
9	20240802	195700	171923470	19090	19090	19090	19090	0
10	20240802	195600	171923470	19090	19090	19090	19090	0
11	20240802	195500	171923470	19090	19090	19090	19090	0
12	20240802	195400	171923470	19090	19090	19090	19090	0
13	20240802	195300	171923470	19090	19090	19090	19090	0
14	20240802	195200	171923470	19090	19090	19090	19090	0
15	20240802	195100	171923470	19090	19090	19090	19090	0
16	20240802	195000	171923470	19090	19090	19090	19090	0
17	20240802	194900	171923470	19090	19090	19090	19090	0
18	20240802	194800	171923470	19090	19090	19090	19090	0
19	20240802	194700	171923470	19090	19090	19090	19090	0
20	20240802	194600	171923470	19090	19090	19090	19090	0
21	20240802	194500	171923470	19090	19090	19090	19090	0
22	20240802	194400	171923470	19090	19090	19090	19090	0
23	20240802	194300	171923470	19090	19090	19090	19090	0
24	20240802	194200	171923470	19090	19090	19090	19090	0
25	20240802	194100	171923470	19090	19090	19090	19090	0
26	20240802	194000	171923470	19090	19090	19090	19090	0
27	20240802	193900	171923470	19090	19090	19090	19090	0
28	20240802	193800	171923470	19090	19090	19090	19090	0
29	20240802	193700	171923470	19090	19090	19090	19090	0
30	20240802	193600	171923470	19090	19090	19090	19090	0
31	20240802	193500	171923470	19090	19090	19090	19090	0
32	20240802	193400	171923470	19090	19090	19090	19090	650
33	20240802	193300	171923470	19090	19090	19090	19090	0
34	20240802	193200	171923470	19090	19090	19090	19090	0
35	20240802	193100	171923470	19090	19090	19090	19090	0
36	20240802	193000	171923470	19090	19090	19090	19090	0
37	20240802	192900	171923470	19090	19090	19090	19090	0
38	20240802	192800	171923470	19090	19090	19090	19090	0
39	20240802	192700	171923470	19090	19090	19090	19090	0
40	20240802	192600	171923470	19090	19090	19090	19090	0
41	20240802	192500	171923470	19090	19090	19090	19090	0
42	20240802	192400	171923470	19090	19090	19090	19090	0
43	20240802	192300	171923470	19090	19090	19090	19090	0
44	20240802	192200	171923470	19090	19090	19090	19090	0
45	20240802	192100	171923470	19090	19090	19090	19090	0
46	20240802	192000	171923470	19090	19090	19090	19090	0
47	20240802	191900	171923470	19090	19090	19090	19090	0
48	20240802	191800	171923470	19090	19090	19090	19090	0
49	20240802	191700	171923470	19090	19090	19090	19090	0
50	20240802	191600	171923470	19090	19090	19090	19090	0
51	20240802	191500	171923470	19090	19090	19090	19090	0
52	20240802	191400	171923470	19090	19090	19090	19090	0
53	20240802	191300	171923470	19090	19090	19090	19090	0
54	20240802	191200	171923470	19090	19090	19090	19090	0
55	20240802	191100	171923470	19090	19090	19090	19090	0
56	20240802	191000	171923470	19090	19090	19090	19090	0
57	20240802	190900	171923470	19090	19090	19090	19090	0
58	20240802	190800	171923470	19090	19090	19090	19090	0
59	20240802	190700	171923470	19090	19090	19090	19090	0
60	20240802	190600	171923470	19090	19090	19090	19090	0
61	20240802	190500	171923470	19090	19090	19090	19090	0
62	20240802	190400	171923470	19090	19090	19090	19090	650
63	20240802	190300	171923470	19090	19090	19090	19090	0
64	20240802	190200	171923470	19090	19090	19090	19090	0
65	20240802	190100	171923470	19090	19090	19090	19090	0
66	20240802	190000	171923470	19090	19090	19090	19090	0
67	20240802	185900	171923470	19090	19090	19090	19090	0
68	20240802	185800	171923470	19090	19090	19090	19090	0
69	20240802	185700	171923470	19090	19090	19090	19090	0
70	20240802	185600	171923470	19090	19090	19090	19090	0
71	20240802	185500	171923470	19090	19090	19090	19090	0
72	20240802	185400	171923470	19090	19090	19090	19090	0
73	20240802	185300	171923470	19090	19090	19090	19090	0
74	20240802	185200	171923470	19090	19090	19090	19090	0
75	20240802	185100	171923470	19090	19090	19090	19090	0
76	20240802	185000	171923470	19090	19090	19090	19090	0
77	20240802	184900	171923470	19090	19090	19090	19090	0
78	20240802	184800	171923470	19090	19090	19090	19090	0
79	20240802	184700	171923470	19090	19090	19090	19090	0
80	20240802	184600	171923470	19090	19090	19090	19090	0
81	20240802	184500	171923470	19090	19090	19090	19090	0
82	20240802	184400	171923470	19090	19090	19090	19090	0
83	20240802	184300	171923470	19090	19090	19090	19090	0
84	20240802	184200	171923470	19090	19090	19090	19090	0
85	20240802	184100	171923470	19090	19090	19090	19090	0
86	20240802	184000	171923470	19090	19090	19090	19090	0
87	20240802	183900	171923470	19090	19090	19090	19090	0
88	20240802	183800	171923470	19090	19090	19090	19090	0
89	20240802	183700	171923470	19090	19090	19090	19090	0
90	20240802	183600	171923470	19090	19090	19090	19090	0
91	20240802	183500	171923470	19090	19090	19090	19090	0
92	20240802	183400	171923470	19090	19090	19090	19090	650
93	20240802	183300	171923470	19090	19090	19090	19090	0
94	20240802	183200	171923470	19090	19090	19090	19090	0
95	20240802	183100	171923470	19090	19090	19090	19090	0
96	20240802	183000	171923470	19090	19090	19090	19090	0
97	20240802	182900	171923470	19090	19090	19090	19090	0
98	20240802	182800	171923470	19090	19090	19090	19090	0
99	20240802	182700	171923470	19090	19090	19090	19090	0
100	20240802	182600	171923470	19090	19090	19090	19090	0
101	20240802	182500	171923470	19090	19090	19090	19090	0
102	20240802	182400	171923470	19090	19090	19090	19090	0
103	20240802	182300	171923470	19090	19090	19090	19090	0
104	20240802	182200	171923470	19090	19090	19090	19090	0
105	20240802	182100	171923470	19090	19090	19090	19090	0
106	20240802	182000	171923470	19090	19090	19090	19090	0
107	20240802	181900	171923470	19090	19090	19090	19090	0
108	20240802	181800	171923470	19090	19090	19090	19090	0
109	20240802	181700	171923470	19090	19090	19090	19090	0
110	20240802	181600	171923470	19090	19090	19090	19090	0
111	20240802	181500	171923470	19090	19090	19090	19090	0
112	20240802	181400	171923470	19090	19090	19090	19090	0
113	20240802	181300	171923470	19090	19090	19090	19090	0
114	20240802	181200	171923470	19090	19090	19090	19090	0
115	20240802	181100	171923470	19090	19090	19090	19090	0
116	20240802	181000	171923470	19090	19090	19090	19090	0
117	20240802	180900	171923470	19090	19090	19090	19090	0
118	20240802	180800	171923470	19090	19090	19090	19090	0
119	20240802	180700	171923470	19090	19090	19090	19090	0
120	20240802	180600	171923470	19090	19090	19090	19090	0
121	20240802	180500	171923470	19090	19090	19090	19090	0
122	20240802	180400	171923470	19090	19090	19090	19090	650
123	20240802	180300	171923470	19090	19090	19090	19090	0
124	20240802	180200	171923470	19090	19090	19090	19090	0
125	20240802	180100	171923470	19090	19090	19090	19090	0
126	20240802	180000	171923470	19090	19090	19090	19090	0
127	20240802	175900	171923470	19090	19090	19090	19090	0
128	20240802	175800	171923470	19090	19090	19090	19090	0
129	20240802	175700	171923470	19090	19090	19090	19090	0
130	20240802	175600	171923470	19090	19090	19090	19090	0
131	20240802	175500	171923470	19090	19090	19090	19090	0
132	20240802	175400	171923470	19090	19090	19090	19090	0
133	20240802	175300	171923470	19090	19090	19090	19090	0
134	20240802	175200	171923470	19090	19090	19090	19090	0
135	20240802	175100	171923470	19090	19090	19090	19090	0
136	20240802	175000	171923470	19090	19090	19090	19090	0
137	20240802	174900	171923470	19090	19090	19090	19090	0
138	20240802	174800	171923470	19090	19090	19090	19090	0
139	20240802	174700	171923470	19090	19090	19090	19090	0
140	20240802	174600	171923470	19090	19090	19090	19090	0
141	20240802	174500	171923470	19090	19090	19090	19090	0
142	20240802	174400	171923470	19090	19090	19090	19090	0
143	20240802	174300	171923470	19090	19090	19090	19090	0
144	20240802	174200	171923470	19090	19090	19090	19090	0
145	20240802	174100	171923470	19090	19090	19090	19090	0
146	20240802	174000	171923470	19090	19090	19090	19090	0
147	20240802	173900	171923470	19090	19090	19090	19090	0
148	20240802	173800	171923470	19090	19090	19090	19090	0
149	20240802	173700	171923470	19090	19090	19090	19090	0
150	20240802	173600	171923470	19090	19090	19090	19090	0
151	20240802	173500	171923470	19090	19090	19090	19090	0
152	20240802	173400	171923470	19090	19090	19090	19090	650
153	20240802	173300	171923470	19090	19090	19090	19090	0
154	20240802	173200	171923470	19090	19090	19090	19090	0
155	20240802	173100	171923470	19090	19090	19090	19090	0
156	20240802	173000	171923470	19090	19090	19090	19090	0
157	20240802	172900	171923470	19090	19090	19090	19090	0
158	20240802	172800	171923470	19090	19090	19090	19090	0
159	20240802	172700	171923470	19090	19090	19090	19090	0
160	20240802	172600	171923470	19090	19090	19090	19090	0
161	20240802	172500	171923470	19090	19090	19090	19090	0
162	20240802	172400	171923470	19090	19090	19090	19090	0
163	20240802	172300	171923470	19090	19090	19090	19090	0
164	20240802	172200	171923470	19090	19090	19090	19090	0
165	20240802	172100	171923470	19090	19090	19090	19090	0
166	20240802	172000	171923470	19090	19090	19090	19090	0
167	20240802	171900	171923470	19090	19090	19090	19090	0
168	20240802	171800	171923470	19090	19090	19090	19090	0
169	20240802	171700	171923470	19090	19090	19090	19090	0
170	20240802	171600	171923470	19090	19090	19090	19090	0
171	20240802	171500	171923470	19090	19090	19090	19090	0
172	20240802	171400	171923470	19090	19090	19090	19090	0
173	20240802	171300	171923470	19090	19090	19090	19090	0
174	20240802	171200	171923470	19090	19090	19090	19090	0
175	20240802	171100	171923470	19090	19090	19090	19090	0
176	20240802	171000	171923470	19090	19090	19090	19090	0
177	20240802	170900	171923470	19090	19090	19090	19090	0
178	20240802	170800	171923470	19090	19090	19090	19090	0
179	20240802	170700	171923470	19090	19090	19090	19090	0
180	20240802	170600	171923470	19090	19090	19090	19090	0
181	20240802	170500	171923470	19090	19090	19090	19090	0
182	20240802	170400	171923470	19090	19090	19090	19090	650
183	20240802	170300	171923470	19090	19090	19090	19090	0
184	20240802	170200	171923470	19090	19090	19090	19090	0
185	20240802	170100	171923470	19090	19090	19090	19090	0
186	20240802	170000	171923470	19090	19090	19090	19090	0
187	20240802	165900	171923470	19090	19090	19090	19090	0
188	20240802	165800	171923470	19090	19090	19090	19090	0
189	20240802	165700	171923470	19090	19090	19090	19090	0
190	20240802	165600	171923470	19090	19090	19090	19090	0
191	20240802	165500	171923470	19090	19090	19090	19090	0
192	20240802	165400	171923470	19090	19090	19090	19090	0
193	20240802	165300	171923470	19090	19090	19090	19090	0
194	20240802	165200	171923470	19090	19090	19090	19090	0
195	20240802	165100	171923470	19090	19090	19090	19090	0
196	20240802	165000	171923470	19090	19090	19090	19090	0
197	20240802	164900	171923470	19090	19090	19090	19090	0
198	20240802	164800	171923470	19090	19090	19090	19090	0
199	20240802	164700	171923470	19090	19090	19090	19090	0
200	20240802	164600	171923470	19090	19090	19090	19090	0
201	20240802	164500	171923470	19090	19090	19090	19090	0
202	20240802	164400	171923470	19090	19090	19090	19090	0
203	20240802	164300	171923470	19090	19090	19090	19090	0
204	20240802	164200	171923470	19090	19090	19090	19090	0
205	20240802	164100	171923470	19090	19090	19090	19090	0
206	20240802	164000	171923470	19090	19090	19090	19090	0
207	20240802	163900	171923470	19090	19090	19090	19090	0
208	20240802	163800	171923470	19090	19090	19090	19090	0
209	20240802	163700	171923470	19090	19090	19090	19090	0
210	20240802	163600	171923470	19090	19090	19090	19090	0
211	20240802	163500	171923470	19090	19090	19090	19090	0
212	20240802	163400	171923470	19090	19090	19090	19090	650
213	20240802	163300	171923470	19090	19090	19090	19090	0
214	20240802	163200	171923470	19090	19090	19090	19090	0
215	20240802	163100	171923470	19090	19090	19090	19090	0
216	20240802	163000	171923470	19090	19090	19090	19090	0
217	20240802	162900	171923470	19090	19090	19090	19090	0
218	20240802	162800	171923470	19090	19090	19090	19090	0
219	20240802	162700	171923470	19090	19090	19090	19090	0
220	20240802	162600	171923470	19090	19090	19090	19090	0
221	20240802	162500	171923470	19090	19090	19090	19090	0
222	20240802	162400	171923470	19090	19090	19090	19090	0
223	20240802	162300	171923470	19090	19090	19090	19090	0
224	20240802	162200	171923470	19090	19090	19090	19090	0
225	20240802	162100	171923470	19090	19090	19090	19090	0
226	20240802	162000	171923470	19090	19090	19090	19090	0
227	20240802	161900	171923470	19090	19090	19090	19090	0
228	20240802	161800	171923470	19090	19090	19090	19090	0
229	20240802	161700	171923470	19090	19090	19090	19090	0
230	20240802	161600	171923470	19090	19090	19090	19090	0
231	20240802	161500	171923470	19090	19090	19090	19090	0
232	20240802	161400	171923470	19090	19090	19090	19090	0
233	20240802	161300	171923470	19090	19090	19090	19090	0
234	20240802	161200	171923470	19090	19090	19090	19090	0
235	20240802	161100	171923470	19090	19090	19090	19090	0
236	20240802	161000	171923470	19090	19090	19090	19090	0
237	20240802	160900	171923470	19090	19090	19090	19090	0
238	20240802	160800	171923470	19090	19090	19090	19090	0
239	20240802	160700	171923470	19090	19090	19090	19090	0
240	20240802	160600	171923470	19090	19090	19090	19090	0
241	20240802	160500	171923470	19090	19090	19090	19090	0
242	20240802	160400	171923470	19090	19090	19090	19090	650
243	20240802	160300	171923470	19090	19090	19090	19090	0
244	20240802	160200	171923470	19090	19090	19090	19090	0
245	20240802	160100	171923470	19090	19090	19090	19090	0
246	20240802	160000	171923470	19090	19090	19090	19090	0
247	20240802	155900	171923470	19090	19090	19090	19090	0
248	20240802	155800	171923470	19090	19090	19090	19090	0
249	20240802	155700	171923470	19090	19090	19090	19090	0
250	20240802	155600	171923470	19090	19090	19090	19090	0
251	20240802	155500	171923470	19090	19090	19090	19090	0
252	20240802	155400	171923470	19090	19090	19090	19090	0
253	20240802	155300	171923470	19090	19090	19090	19090	0
254	20240802	155200	171923470	19090	19090	19090	19090	0
255	20240802	155100	171923470	19090	19090	19090	19090	0
256	20240802	155000	171923470	19090	19090	19090	19090	0
257	20240802	154900	171923470	19090	19090	19090	19090	0
258	20240802	154800	171923470	19090	19090	19090	19090	0
259	20240802	154700	171923470	19090	19090	19090	19090	0
260	20240802	154600	171923470	19090	19090	19090	19090	0
261	20240802	154500	171923470	19090	19090	19090	19090	0
262	20240802	154400	171923470	19090	19090	19090	19090	0
263	20240802	154300	171923470	19090	19090	19090	19090	0
264	20240802	154200	171923470	19090	19090	19090	19090	0
265	20240802	154100	171923470	19090	19090	19090	19090	0
266	20240802	154000	171923470	19090	19090	19090	19090	0
267	20240802	153900	171923470	19090	19090	19090	19090	0
268	20240802	153800	171923470	19090	19090	19090	19090	0
269	20240802	153700	171923470	19090	19090	19090	19090	0
270	20240802	153600	171923470	19090	19090	19090	19090	0
271	20240802	153500	171923470	19090	19090	19090	19090	0
272	20240802	153400	171923470	19090	19090	19090	19090	650
273	20240802	153300	171923470	19090	19090	19090	19090	0
274	20240802	153200	171923470	19090	19090	19090	19090	0
275	20240802	153100	171923470	19090	19090	19090	19090	0
276	20240802	153000	171923470	19090	19090	19090	19090	650
277	20240802	152900	159514970	19020	19020	19020	19020	0
278	20240802	152800	159514970	19020	19020	19020	19020	0
279	20240802	152700	159514970	19020	19020	19020	19020	0
280	20240802	152600	159514970	19020	19020	19020	19020	0
281	20240802	152500	159514970	19020	19020	19020	19020	0
282	20240802	152400	159514970	19020	19020	19020	19020	0
283	20240802	152300	159514970	19020	19020	19020	19020	0
284	20240802	152200	159514970	19020	19020	19020	19020	0
285	20240802	152100	159514970	19020	19020	19020	19020	0
286	20240802	152000	159514970	19020	19020	19020	19020	0
287	20240802	151900	159514970	19020	18700	19020	18540	847
288	20240802	151800	143590910	18750	18750	18750	18750	0
289	20240802	151700	143590910	18750	18750	18750	18750	0
290	20240802	151600	143590910	18750	18750	18750	18750	0
291	20240802	151500	143590910	18750	18750	18750	18750	0
292	20240802	151400	143590910	18750	18750	18750	18750	0
293	20240802	151300	143590910	18750	18750	18750	18750	0
294	20240802	151200	143590910	18750	18750	18750	18750	0
295	20240802	151100	143590910	18750	18750	18750	18750	1
296	20240802	151000	143572160	18770	18600	18770	18600	105
297	20240802	150900	141615420	18600	18560	18600	18560	210
298	20240802	150800	137715140	18560	18550	18560	18550	304
299	20240802	150700	132075870	18550	18540	18550	18540	22
300	20240802	150600	131667960	18540	18540	18540	18540	40
301	20240802	150500	130926360	18540	18540	18540	18540	1
302	20240802	150400	130907820	18530	18530	18530	18530	50
303	20240802	150300	129981320	18530	18530	18530	18530	0
304	20240802	150200	129981320	18530	18530	18530	18530	0
305	20240802	150100	129981320	18530	18530	18530	18530	0
306	20240802	150000	129981320	18530	18510	18530	18510	3
307	20240802	145900	129925760	18530	18480	18530	18480	10
308	20240802	145800	129740650	18510	18420	18510	18350	1056
309	20240802	145700	110322710	18540	18540	18540	18540	0
310	20240802	145600	110322710	18540	18540	18540	18540	0
311	20240802	145500	110322710	18540	18540	18540	18540	0
312	20240802	145400	110322710	18540	18540	18540	18540	0
313	20240802	145300	110322710	18540	18540	18540	18540	0
314	20240802	145200	110322710	18540	18540	18540	18540	0
315	20240802	145100	110322710	18540	18540	18540	18540	0
316	20240802	145000	110322710	18540	18540	18540	18540	0
317	20240802	144900	110322710	18540	18540	18540	18540	0
318	20240802	144800	110322710	18540	18540	18540	18540	0
319	20240802	144700	110322710	18540	18540	18540	18540	0
320	20240802	144600	110322710	18540	18540	18540	18540	0
321	20240802	144500	110322710	18540	18540	18540	18540	0
322	20240802	144400	110322710	18540	18520	18540	18520	165
323	20240802	144300	107265280	18530	18530	18530	18530	0
324	20240802	144200	107265280	18530	18530	18530	18530	0
325	20240802	144100	107265280	18530	18530	18530	18530	0
326	20240802	144000	107265280	18530	18530	18530	18530	0
327	20240802	143900	107265280	18530	18530	18530	18530	0
328	20240802	143800	107265280	18530	18530	18530	18530	0
329	20240802	143700	107265280	18530	18530	18530	18530	0
330	20240802	143600	107265280	18530	18530	18530	18530	0
331	20240802	143500	107265280	18530	18530	18530	18530	0
332	20240802	143400	107265280	18530	18530	18530	18530	0
333	20240802	143300	107265280	18530	18530	18530	18530	0
334	20240802	143200	107265280	18530	18530	18530	18530	0
335	20240802	143100	107265280	18530	18530	18530	18530	0
336	20240802	143000	107265280	18530	18530	18530	18530	0
337	20240802	142900	107265280	18530	18530	18530	18530	0
338	20240802	142800	107265280	18530	18530	18530	18530	0
339	20240802	142700	107265280	18530	18430	18530	18430	117
340	20240802	142600	105107970	18550	18550	18550	18550	0
341	20240802	142500	105107970	18550	18550	18550	18550	0
342	20240802	142400	105107970	18550	18550	18550	18550	0
343	20240802	142300	105107970	18550	18550	18550	18550	0
344	20240802	142200	105107970	18550	18550	18550	18550	0
345	20240802	142100	105107970	18550	18550	18550	18550	0
346	20240802	142000	105107970	18550	18550	18550	18550	0
347	20240802	141900	105107970	18550	18550	18550	18550	0
348	20240802	141800	105107970	18550	18550	18550	18550	0
349	20240802	141700	105107970	18550	18550	18550	18550	0
350	20240802	141600	105107970	18550	18550	18550	18550	0
351	20240802	141500	105107970	18550	18550	18550	18550	0
352	20240802	141400	105107970	18550	18550	18550	18550	0
353	20240802	141300	105107970	18550	18550	18550	18550	0
354	20240802	141200	105107970	18550	18550	18550	18550	0
355	20240802	141100	105107970	18550	18550	18550	18550	0
356	20240802	141000	105107970	18550	18550	18550	18550	0
357	20240802	140900	105107970	18550	18550	18550	18550	0
358	20240802	140800	105107970	18550	18550	18550	18550	0
359	20240802	140700	105107970	18550	18550	18550	18550	0
360	20240802	140600	105107970	18550	18550	18550	18550	0
361	20240802	140500	105107970	18550	18550	18550	18550	0
362	20240802	140400	105107970	18550	18550	18550	18550	0
363	20240802	140300	105107970	18550	18550	18550	18550	0
364	20240802	140200	105107970	18550	18550	18550	18550	0
365	20240802	140100	105107970	18550	18540	18550	18540	5
366	20240802	140000	105015260	18540	18540	18540	18540	0
367	20240802	135900	105015260	18540	18540	18540	18540	0
368	20240802	135800	105015260	18540	18540	18540	18540	0
369	20240802	135700	105015260	18540	18540	18540	18540	0
370	20240802	135600	105015260	18540	18540	18540	18540	0
371	20240802	135500	105015260	18540	18540	18540	18540	0
372	20240802	135400	105015260	18540	18540	18540	18540	0
373	20240802	135300	105015260	18540	18540	18540	18540	0
374	20240802	135200	105015260	18540	18540	18540	18540	0
375	20240802	135100	105015260	18540	18540	18540	18540	1
376	20240802	135000	104996720	18530	18530	18530	18530	101
377	20240802	134900	103125190	18530	18530	18530	18530	0
378	20240802	134800	103125190	18530	18530	18530	18530	0
379	20240802	134700	103125190	18530	18530	18530	18530	0
380	20240802	134600	103125190	18530	18530	18530	18530	0
381	20240802	134500	103125190	18530	18530	18530	18530	0
382	20240802	134400	103125190	18530	18530	18530	18530	0
383	20240802	134300	103125190	18530	18530	18530	18530	0
384	20240802	134200	103125190	18530	18530	18530	18530	0
385	20240802	134100	103125190	18530	18530	18530	18530	0
386	20240802	134000	103125190	18530	18530	18530	18530	0
387	20240802	133900	103125190	18530	18530	18530	18530	0
388	20240802	133800	103125190	18530	18530	18530	18530	0
389	20240802	133700	103125190	18530	18530	18530	18530	0
390	20240802	133600	103125190	18530	18530	18530	18530	0
391	20240802	133500	103125190	18530	18530	18530	18530	0
392	20240802	133400	103125190	18530	18530	18530	18530	0
393	20240802	133300	103125190	18530	18530	18530	18530	0
394	20240802	133200	103125190	18530	18530	18530	18530	0
395	20240802	133100	103125190	18530	18530	18530	18530	0
396	20240802	133000	103125190	18530	18530	18530	18530	0
397	20240802	132900	103125190	18530	18530	18530	18530	0
398	20240802	132800	103125190	18530	18530	18530	18530	0
399	20240802	132700	103125190	18530	18530	18530	18530	0
400	20240802	132600	103125190	18530	18530	18530	18530	1
401	20240802	132500	103106660	18520	18520	18520	18520	0
402	20240802	132400	103106660	18520	18520	18520	18520	0
403	20240802	132300	103106660	18520	18520	18520	18520	0
404	20240802	132200	103106660	18520	18520	18520	18520	0
405	20240802	132100	103106660	18520	18520	18520	18520	0
406	20240802	132000	103106660	18520	18520	18520	18520	0
407	20240802	131900	103106660	18520	18520	18520	18520	0
408	20240802	131800	103106660	18520	18520	18520	18520	0
409	20240802	131700	103106660	18520	18520	18520	18520	0
410	20240802	131600	103106660	18520	18520	18520	18520	0
411	20240802	131500	103106660	18520	18520	18520	18520	0
412	20240802	131400	103106660	18520	18520	18520	18520	0
413	20240802	131300	103106660	18520	18520	18520	18520	3
414	20240802	131200	103051100	18540	18540	18540	18540	0
415	20240802	131100	103051100	18540	18540	18540	18540	0
416	20240802	131000	103051100	18540	18540	18540	18540	0
417	20240802	130900	103051100	18540	18540	18540	18540	0
418	20240802	130800	103051100	18540	18540	18540	18540	0
419	20240802	130700	103051100	18540	18540	18540	18540	1
420	20240802	130600	103032560	18420	18420	18420	18420	31
421	20240802	130500	102461540	18550	18550	18550	18550	0
422	20240802	130400	102461540	18550	18550	18550	18550	0
423	20240802	130300	102461540	18550	18550	18550	18550	0
424	20240802	130200	102461540	18550	18550	18550	18550	0
425	20240802	130100	102461540	18550	18550	18550	18550	0
426	20240802	130000	102461540	18550	18550	18550	18550	0
427	20240802	125900	102461540	18550	18550	18550	18550	0
428	20240802	125800	102461540	18550	18550	18550	18550	0
429	20240802	125700	102461540	18550	18550	18550	18550	0
430	20240802	125600	102461540	18550	18550	18550	18550	0
431	20240802	125500	102461540	18550	18550	18550	18550	0
432	20240802	125400	102461540	18550	18550	18550	18550	0
433	20240802	125300	102461540	18550	18550	18550	18550	0
434	20240802	125200	102461540	18550	18550	18550	18550	0
435	20240802	125100	102461540	18550	18550	18550	18550	0
436	20240802	125000	102461540	18550	18550	18550	18550	0
437	20240802	124900	102461540	18550	18550	18550	18550	0
438	20240802	124800	102461540	18550	18550	18550	18550	0
439	20240802	124700	102461540	18550	18550	18550	18550	0
440	20240802	124600	102461540	18550	18550	18550	18550	0
441	20240802	124500	102461540	18550	18550	18550	18550	0
442	20240802	124400	102461540	18550	18550	18550	18550	0
443	20240802	124300	102461540	18550	18550	18550	18550	0
444	20240802	124200	102461540	18550	18550	18550	18550	0
445	20240802	124100	102461540	18550	18550	18550	18550	0
446	20240802	124000	102461540	18550	18550	18550	18550	0
447	20240802	123900	102461540	18550	18530	18550	18530	17
448	20240802	123800	102146480	18530	18520	18530	18520	168
449	20240802	123700	99035110	18510	18510	18510	18510	0
450	20240802	123600	99035110	18510	18510	18510	18510	0
451	20240802	123500	99035110	18510	18510	18510	18510	0
452	20240802	123400	99035110	18510	18510	18510	18510	10
453	20240802	123300	98850010	18520	18520	18520	18520	0
454	20240802	123200	98850010	18520	18520	18520	18520	0
455	20240802	123100	98850010	18520	18520	18520	18520	0
456	20240802	123000	98850010	18520	18520	18520	18520	0
457	20240802	122900	98850010	18520	18520	18520	18520	0
458	20240802	122800	98850010	18520	18520	18520	18520	0
459	20240802	122700	98850010	18520	18520	18520	18520	0
460	20240802	122600	98850010	18520	18520	18520	18520	0
461	20240802	122500	98850010	18520	18520	18520	18520	0
462	20240802	122400	98850010	18520	18520	18520	18520	0
463	20240802	122300	98850010	18520	18520	18520	18520	0
464	20240802	122200	98850010	18520	18520	18520	18520	0
465	20240802	122100	98850010	18520	18520	18520	18520	0
466	20240802	122000	98850010	18520	18520	18520	18520	0
467	20240802	121900	98850010	18520	18520	18520	18520	0
468	20240802	121800	98850010	18520	18520	18520	18520	0
469	20240802	121700	98850010	18520	18520	18520	18520	0
470	20240802	121600	98850010	18520	18520	18520	18520	0
471	20240802	121500	98850010	18520	18520	18520	18520	10
472	20240802	121400	98664810	18520	18520	18520	18520	0
473	20240802	121300	98664810	18520	18520	18520	18520	0
474	20240802	121200	98664810	18520	18520	18520	18520	0
475	20240802	121100	98664810	18520	18520	18520	18520	0
476	20240802	121000	98664810	18520	18520	18520	18520	0
477	20240802	120900	98664810	18520	18520	18520	18520	0
478	20240802	120800	98664810	18520	18520	18520	18520	0
479	20240802	120700	98664810	18520	18520	18520	18520	1
480	20240802	120600	98646290	18510	18510	18510	18510	0
481	20240802	120500	98646290	18510	18510	18510	18510	0
482	20240802	120400	98646290	18510	18510	18510	18510	36
483	20240802	120300	97979930	18510	18510	18510	18510	38
484	20240802	120200	97276550	18510	18490	18510	18490	26
485	20240802	120100	96795570	18510	18510	18510	18510	0
486	20240802	120000	96795570	18510	18510	18510	18510	0
487	20240802	115900	96795570	18510	18510	18510	18510	60
488	20240802	115800	95684970	18510	18510	18510	18510	0
489	20240802	115700	95684970	18510	18510	18510	18510	60
490	20240802	115600	94574370	18510	18510	18510	18510	0
491	20240802	115500	94574370	18510	18510	18510	18510	0
492	20240802	115400	94574370	18510	18510	18510	18510	0
493	20240802	115300	94574370	18510	18500	18510	18500	60
494	20240802	115200	93463840	18510	18450	18510	18450	31
495	20240802	115100	92891140	18460	18460	18460	18460	0
496	20240802	115000	92891140	18460	18460	18460	18460	0
497	20240802	114900	92891140	18460	18460	18460	18460	0
498	20240802	114800	92891140	18460	18460	18460	18460	0
499	20240802	114700	92891140	18460	18460	18460	18460	0
500	20240802	114600	92891140	18460	18460	18460	18460	0
501	20240802	114500	92891140	18460	18460	18460	18460	0
502	20240802	114400	92891140	18460	18460	18460	18460	0
503	20240802	114300	92891140	18460	18460	18460	18460	0
504	20240802	114200	92891140	18460	18400	18460	18400	21
505	20240802	114100	92504100	18430	18430	18430	18430	0
506	20240802	114000	92504100	18430	18400	18440	18400	10
507	20240802	113900	92319880	18400	18380	18400	18380	5
508	20240802	113800	92227950	18380	18390	18400	18380	55
509	20240802	113700	91216160	18400	18390	18400	18390	300
510	20240802	113600	85696170	18390	18350	18390	18350	34
511	20240802	113500	85071070	18350	18260	18350	18260	73
512	20240802	113400	83736530	18260	18510	18510	18180	1666
513	20240802	113300	53073930	18500	18510	18510	18500	108
514	20240802	113200	51074910	18510	18510	18510	18510	98
515	20240802	113100	49260930	18510	18600	18600	18510	100
516	20240802	113000	47405450	18600	18600	18600	18600	0
517	20240802	112900	47405450	18600	18600	18600	18600	0
518	20240802	112800	47405450	18600	18600	18600	18600	12
519	20240802	112700	47182250	18600	18600	18600	18600	0
520	20240802	112600	47182250	18600	18610	18610	18600	5
521	20240802	112500	47089210	18980	18980	18980	18980	0
522	20240802	112400	47089210	18980	18980	18980	18980	0
523	20240802	112300	47089210	18980	18980	18980	18980	0
524	20240802	112200	47089210	18980	18980	18980	18980	0
525	20240802	112100	47089210	18980	18590	18980	18590	310
526	20240802	112000	41289590	18500	18590	18590	18500	171
527	20240802	111900	38118000	18550	18590	18590	18550	102
528	20240802	111800	36221860	18590	18550	18590	18540	162
529	20240802	111700	33217600	18570	18710	18710	18570	453
530	20240802	111600	24770810	18970	18710	18970	18700	124
531	20240802	111500	22450550	18710	18850	18850	18710	319
532	20240802	111400	16451080	19050	19050	19050	19050	0
533	20240802	111300	16451080	19050	19050	19050	19050	0
534	20240802	111200	16451080	19050	19050	19050	19050	0
535	20240802	111100	16451080	19050	19050	19050	19050	0
536	20240802	111000	16451080	19050	19040	19050	19040	11
537	20240802	110900	16241630	19040	19040	19040	19040	0
538	20240802	110800	16241630	19040	19040	19040	19040	0
539	20240802	110700	16241630	19040	19040	19040	19040	0
540	20240802	110600	16241630	19040	19030	19040	19030	5
541	20240802	110500	16146460	19030	19030	19030	19030	0
542	20240802	110400	16146460	19030	19030	19030	19030	4
543	20240802	110300	16070340	19040	19040	19040	19040	0
544	20240802	110200	16070340	19040	19040	19040	19040	0
545	20240802	110100	16070340	19040	19040	19040	19040	0
546	20240802	110000	16070340	19040	19040	19040	19040	0
547	20240802	105900	16070340	19040	19040	19040	19040	0
548	20240802	105800	16070340	19040	19040	19040	19040	0
549	20240802	105700	16070340	19040	19040	19040	19040	0
550	20240802	105600	16070340	19040	19040	19040	19040	2
551	20240802	105500	16032260	18830	18830	18830	18830	1
552	20240802	105400	16013430	19050	19050	19050	19050	0
553	20240802	105300	16013430	19050	19020	19050	19020	40
554	20240802	105200	15251860	19050	19050	19050	19050	0
555	20240802	105100	15251860	19050	19050	19050	19050	0
556	20240802	105000	15251860	19050	19050	19050	19050	0
557	20240802	104900	15251860	19050	19050	19050	19050	0
558	20240802	104800	15251860	19050	19050	19050	19050	0
559	20240802	104700	15251860	19050	19050	19050	19050	1
560	20240802	104600	15232810	18820	18820	18820	18820	0
561	20240802	104500	15232810	18820	18820	18820	18820	0
562	20240802	104400	15232810	18820	18830	18830	18820	30
563	20240802	104300	14668040	19060	19060	19060	19060	0
564	20240802	104200	14668040	19060	18850	19060	18830	41
565	20240802	104100	13895440	18850	18870	18870	18850	102
566	20240802	104000	11971680	19090	19090	19090	19090	0
567	20240802	103900	11971680	19090	19090	19090	19090	0
568	20240802	103800	11971680	19090	18860	19090	18860	11
569	20240802	103700	11763990	19090	19090	19090	19090	0
570	20240802	103600	11763990	19090	19090	19090	19090	0
571	20240802	103500	11763990	19090	19090	19090	19090	0
572	20240802	103400	11763990	19090	19090	19090	19090	0
573	20240802	103300	11763990	19090	19090	19090	19090	0
574	20240802	103200	11763990	19090	19090	19090	19090	0
575	20240802	103100	11763990	19090	19090	19090	19090	0
576	20240802	103000	11763990	19090	19090	19090	19090	0
577	20240802	102900	11763990	19090	19090	19090	19090	0
578	20240802	102800	11763990	19090	19090	19090	19090	0
579	20240802	102700	11763990	19090	19090	19090	19090	0
580	20240802	102600	11763990	19090	19090	19090	19090	1
581	20240802	102500	11744900	18860	18870	18870	18860	67
582	20240802	102400	10481250	19120	19120	19120	19120	0
583	20240802	102300	10481250	19120	19120	19120	19120	0
584	20240802	102200	10481250	19120	19120	19120	19120	0
585	20240802	102100	10481250	19120	19120	19120	19120	0
586	20240802	102000	10481250	19120	19120	19120	19120	0
587	20240802	101900	10481250	19120	19120	19120	19120	0
588	20240802	101800	10481250	19120	19120	19120	19120	0
589	20240802	101700	10481250	19120	19120	19120	19120	0
590	20240802	101600	10481250	19120	19120	19120	19120	1
591	20240802	101500	10462130	19140	19140	19140	19140	0
592	20240802	101400	10462130	19140	19140	19140	19140	0
593	20240802	101300	10462130	19140	19140	19140	19140	0
594	20240802	101200	10462130	19140	19140	19140	19140	0
595	20240802	101100	10462130	19140	19140	19140	19140	0
596	20240802	101000	10462130	19140	19140	19140	19140	0
597	20240802	100900	10462130	19140	19140	19140	19140	0
598	20240802	100800	10462130	19140	19140	19140	19140	0
599	20240802	100700	10462130	19140	19140	19140	19140	0
600	20240802	100600	10462130	19140	19140	19140	19140	0
601	20240802	100500	10462130	19140	19140	19140	19140	0
602	20240802	100400	10462130	19140	19140	19140	19140	0
603	20240802	100300	10462130	19140	19140	19140	19140	0
604	20240802	100200	10462130	19140	19140	19140	19140	0
605	20240802	100100	10462130	19140	19140	19140	19140	1
606	20240802	100000	10442990	19200	19200	19200	19200	0
607	20240802	095900	10442990	19200	19200	19200	19200	0
608	20240802	095800	10442990	19200	19200	19200	19200	0
609	20240802	095700	10442990	19200	19200	19200	19200	0
610	20240802	095600	10442990	19200	19200	19200	19200	0
611	20240802	095500	10442990	19200	19200	19200	19200	0
612	20240802	095400	10442990	19200	19200	19200	19200	0
613	20240802	095300	10442990	19200	19200	19200	19200	0
614	20240802	095200	10442990	19200	19200	19200	19200	0
615	20240802	095100	10442990	19200	19200	19200	19200	0
616	20240802	095000	10442990	19200	19200	19200	19200	0
617	20240802	094900	10442990	19200	19200	19200	19200	0
618	20240802	094800	10442990	19200	19200	19200	19200	0
619	20240802	094700	10442990	19200	19200	19200	19200	0
620	20240802	094600	10442990	19200	19200	19200	19200	0
621	20240802	094500	10442990	19200	19200	19200	19200	0
622	20240802	094400	10442990	19200	19200	19200	19200	0
623	20240802	094300	10442990	19200	19200	19200	19200	0
624	20240802	094200	10442990	19200	19200	19200	19200	0
625	20240802	094100	10442990	19200	19200	19200	19200	0
626	20240802	094000	10442990	19200	19200	19200	19200	0
627	20240802	093900	10442990	19200	19200	19200	19200	0
628	20240802	093800	10442990	19200	19200	19200	19200	0
629	20240802	093700	10442990	19200	19200	19200	19200	0
630	20240802	093600	10442990	19200	19200	19200	19200	0
631	20240802	093500	10442990	19200	19200	19200	19200	0
632	20240802	093400	10442990	19200	19200	19200	19200	0
633	20240802	093300	10442990	19200	19200	19200	19200	0
634	20240802	093200	10442990	19200	19200	19200	19200	0
635	20240802	093100	10442990	19200	19200	19200	19200	0
636	20240802	093000	10442990	19200	19200	19200	19200	0
637	20240802	092900	10442990	19200	19200	19200	19200	0
638	20240802	092800	10442990	19200	19070	19200	19070	26
639	20240802	092700	9946440	19070	18890	19260	18830	102
640	20240802	092600	8023740	19300	18900	19300	18840	59
641	20240802	092500	6905440	19040	19040	19040	19040	0
642	20240802	092400	6905440	19040	19040	19040	19040	0
643	20240802	092300	6905440	19040	19040	19040	19040	0
644	20240802	092200	6905440	19040	19040	19040	19040	0
645	20240802	092100	6905440	19040	19040	19040	19040	0
646	20240802	092000	6905440	19040	19040	19040	19040	0
647	20240802	091900	6905440	19040	19040	19040	19040	0
648	20240802	091800	6905440	19040	19040	19040	19040	9
649	20240802	091700	6734080	19100	19100	19100	19100	0
650	20240802	091600	6734080	19100	19100	19100	19100	0
651	20240802	091500	6734080	19100	19100	19100	19100	20
652	20240802	091400	6352080	19400	19400	19400	19400	0
653	20240802	091300	6352080	19400	19240	19400	19240	5
654	20240802	091200	6255400	19230	19230	19230	19230	55
655	20240802	091100	5197750	19240	19240	19240	19240	2
656	20240802	091000	5159270	19580	19580	19580	19580	0
657	20240802	090900	5159270	19580	19580	19580	19580	0
658	20240802	090800	5159270	19580	19580	19580	19580	0
659	20240802	090700	5159270	19580	19580	19580	19580	0
660	20240802	090600	5159270	19580	19580	19580	19580	0
661	20240802	090500	5159270	19580	19580	19580	19580	4
662	20240802	090400	5080950	19600	19600	19600	19600	0
663	20240802	090300	5080950	19600	19600	19600	19600	0
664	20240802	090200	5080950	19600	19600	19600	19600	15
665	20240802	090100	4786950	19600	19280	19600	19040	126
666	20240802	090000	2332880	19280	19280	19280	19280	121