KissMeData/058630/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193600	444562440	5600	5600	5600	5600	871
3	20240802	193500	444562440	5600	5600	5600	5600	0
4	20240802	193400	444562440	5600	5600	5600	5600	0
5	20240802	193300	444562440	5600	5600	5600	5600	0
6	20240802	193200	444562440	5600	5600	5600	5600	0
7	20240802	193100	444562440	5600	5600	5600	5600	0
8	20240802	193000	444562440	5600	5600	5600	5600	0
9	20240802	192900	444562440	5600	5600	5600	5600	0
10	20240802	192800	444562440	5600	5600	5600	5600	0
11	20240802	192700	444562440	5600	5600	5600	5600	0
12	20240802	192600	444562440	5600	5600	5600	5600	0
13	20240802	192500	444562440	5600	5600	5600	5600	0
14	20240802	192400	444562440	5600	5600	5600	5600	0
15	20240802	192300	444562440	5600	5600	5600	5600	0
16	20240802	192200	444562440	5600	5600	5600	5600	0
17	20240802	192100	444562440	5600	5600	5600	5600	0
18	20240802	192000	444562440	5600	5600	5600	5600	0
19	20240802	191900	444562440	5600	5600	5600	5600	0
20	20240802	191800	444562440	5600	5600	5600	5600	0
21	20240802	191700	444562440	5600	5600	5600	5600	0
22	20240802	191600	444562440	5600	5600	5600	5600	0
23	20240802	191500	444562440	5600	5600	5600	5600	0
24	20240802	191400	444562440	5600	5600	5600	5600	0
25	20240802	191300	444562440	5600	5600	5600	5600	0
26	20240802	191200	444562440	5600	5600	5600	5600	0
27	20240802	191100	444562440	5600	5600	5600	5600	0
28	20240802	191000	444562440	5600	5600	5600	5600	0
29	20240802	190900	444562440	5600	5600	5600	5600	0
30	20240802	190800	444562440	5600	5600	5600	5600	0
31	20240802	190700	444562440	5600	5600	5600	5600	0
32	20240802	190600	444562440	5600	5600	5600	5600	871
33	20240802	190500	444562440	5600	5600	5600	5600	0
34	20240802	190400	444562440	5600	5600	5600	5600	0
35	20240802	190300	444562440	5600	5600	5600	5600	0
36	20240802	190200	444562440	5600	5600	5600	5600	0
37	20240802	190100	444562440	5600	5600	5600	5600	0
38	20240802	190000	444562440	5600	5600	5600	5600	0
39	20240802	185900	444562440	5600	5600	5600	5600	0
40	20240802	185800	444562440	5600	5600	5600	5600	0
41	20240802	185700	444562440	5600	5600	5600	5600	0
42	20240802	185600	444562440	5600	5600	5600	5600	0
43	20240802	185500	444562440	5600	5600	5600	5600	0
44	20240802	185400	444562440	5600	5600	5600	5600	0
45	20240802	185300	444562440	5600	5600	5600	5600	0
46	20240802	185200	444562440	5600	5600	5600	5600	0
47	20240802	185100	444562440	5600	5600	5600	5600	0
48	20240802	185000	444562440	5600	5600	5600	5600	0
49	20240802	184900	444562440	5600	5600	5600	5600	0
50	20240802	184800	444562440	5600	5600	5600	5600	0
51	20240802	184700	444562440	5600	5600	5600	5600	0
52	20240802	184600	444562440	5600	5600	5600	5600	0
53	20240802	184500	444562440	5600	5600	5600	5600	0
54	20240802	184400	444562440	5600	5600	5600	5600	0
55	20240802	184300	444562440	5600	5600	5600	5600	0
56	20240802	184200	444562440	5600	5600	5600	5600	0
57	20240802	184100	444562440	5600	5600	5600	5600	0
58	20240802	184000	444562440	5600	5600	5600	5600	0
59	20240802	183900	444562440	5600	5600	5600	5600	0
60	20240802	183800	444562440	5600	5600	5600	5600	0
61	20240802	183700	444562440	5600	5600	5600	5600	0
62	20240802	183600	444562440	5600	5600	5600	5600	871
63	20240802	183500	444562440	5600	5600	5600	5600	0
64	20240802	183400	444562440	5600	5600	5600	5600	0
65	20240802	183300	444562440	5600	5600	5600	5600	0
66	20240802	183200	444562440	5600	5600	5600	5600	0
67	20240802	183100	444562440	5600	5600	5600	5600	0
68	20240802	183000	444562440	5600	5600	5600	5600	0
69	20240802	182900	444562440	5600	5600	5600	5600	0
70	20240802	182800	444562440	5600	5600	5600	5600	0
71	20240802	182700	444562440	5600	5600	5600	5600	0
72	20240802	182600	444562440	5600	5600	5600	5600	0
73	20240802	182500	444562440	5600	5600	5600	5600	0
74	20240802	182400	444562440	5600	5600	5600	5600	0
75	20240802	182300	444562440	5600	5600	5600	5600	0
76	20240802	182200	444562440	5600	5600	5600	5600	0
77	20240802	182100	444562440	5600	5600	5600	5600	0
78	20240802	182000	444562440	5600	5600	5600	5600	0
79	20240802	181900	444562440	5600	5600	5600	5600	0
80	20240802	181800	444562440	5600	5600	5600	5600	0
81	20240802	181700	444562440	5600	5600	5600	5600	0
82	20240802	181600	444562440	5600	5600	5600	5600	0
83	20240802	181500	444562440	5600	5600	5600	5600	0
84	20240802	181400	444562440	5600	5600	5600	5600	0
85	20240802	181300	444562440	5600	5600	5600	5600	0
86	20240802	181200	444562440	5600	5600	5600	5600	0
87	20240802	181100	444562440	5600	5600	5600	5600	0
88	20240802	181000	444562440	5600	5600	5600	5600	0
89	20240802	180900	444562440	5600	5600	5600	5600	0
90	20240802	180800	444562440	5600	5600	5600	5600	0
91	20240802	180700	444562440	5600	5600	5600	5600	0
92	20240802	180600	444562440	5600	5600	5600	5600	871
93	20240802	180500	444562440	5600	5600	5600	5600	0
94	20240802	180400	444562440	5600	5600	5600	5600	0
95	20240802	180300	444562440	5600	5600	5600	5600	0
96	20240802	180200	444562440	5600	5600	5600	5600	0
97	20240802	180100	444562440	5600	5600	5600	5600	0
98	20240802	180000	444562440	5600	5600	5600	5600	0
99	20240802	175900	444562440	5600	5600	5600	5600	0
100	20240802	175800	444562440	5600	5600	5600	5600	0
101	20240802	175700	444562440	5600	5600	5600	5600	0
102	20240802	175600	444562440	5600	5600	5600	5600	0
103	20240802	175500	444562440	5600	5600	5600	5600	0
104	20240802	175400	444562440	5600	5600	5600	5600	0
105	20240802	175300	444562440	5600	5600	5600	5600	0
106	20240802	175200	444562440	5600	5600	5600	5600	0
107	20240802	175100	444562440	5600	5600	5600	5600	0
108	20240802	175000	444562440	5600	5600	5600	5600	0
109	20240802	174900	444562440	5600	5600	5600	5600	0
110	20240802	174800	444562440	5600	5600	5600	5600	0
111	20240802	174700	444562440	5600	5600	5600	5600	0
112	20240802	174600	444562440	5600	5600	5600	5600	0
113	20240802	174500	444562440	5600	5600	5600	5600	0
114	20240802	174400	444562440	5600	5600	5600	5600	0
115	20240802	174300	444562440	5600	5600	5600	5600	0
116	20240802	174200	444562440	5600	5600	5600	5600	0
117	20240802	174100	444562440	5600	5600	5600	5600	0
118	20240802	174000	444562440	5600	5600	5600	5600	0
119	20240802	173900	444562440	5600	5600	5600	5600	0
120	20240802	173800	444562440	5600	5600	5600	5600	0
121	20240802	173700	444562440	5600	5600	5600	5600	0
122	20240802	173600	444562440	5600	5600	5600	5600	871
123	20240802	173500	444562440	5600	5600	5600	5600	0
124	20240802	173400	444562440	5600	5600	5600	5600	0
125	20240802	173300	444562440	5600	5600	5600	5600	0
126	20240802	173200	444562440	5600	5600	5600	5600	0
127	20240802	173100	444562440	5600	5600	5600	5600	0
128	20240802	173000	444562440	5600	5600	5600	5600	0
129	20240802	172900	444562440	5600	5600	5600	5600	0
130	20240802	172800	444562440	5600	5600	5600	5600	0
131	20240802	172700	444562440	5600	5600	5600	5600	0
132	20240802	172600	444562440	5600	5600	5600	5600	0
133	20240802	172500	444562440	5600	5600	5600	5600	0
134	20240802	172400	444562440	5600	5600	5600	5600	0
135	20240802	172300	444562440	5600	5600	5600	5600	0
136	20240802	172200	444562440	5600	5600	5600	5600	0
137	20240802	172100	444562440	5600	5600	5600	5600	0
138	20240802	172000	444562440	5600	5600	5600	5600	0
139	20240802	171900	444562440	5600	5600	5600	5600	0
140	20240802	171800	444562440	5600	5600	5600	5600	0
141	20240802	171700	444562440	5600	5600	5600	5600	0
142	20240802	171600	444562440	5600	5600	5600	5600	0
143	20240802	171500	444562440	5600	5600	5600	5600	0
144	20240802	171400	444562440	5600	5600	5600	5600	0
145	20240802	171300	444562440	5600	5600	5600	5600	0
146	20240802	171200	444562440	5600	5600	5600	5600	0
147	20240802	171100	444562440	5600	5600	5600	5600	0
148	20240802	171000	444562440	5600	5600	5600	5600	0
149	20240802	170900	444562440	5600	5600	5600	5600	0
150	20240802	170800	444562440	5600	5600	5600	5600	0
151	20240802	170700	444562440	5600	5600	5600	5600	0
152	20240802	170600	444562440	5600	5600	5600	5600	871
153	20240802	170500	444562440	5600	5600	5600	5600	0
154	20240802	170400	444562440	5600	5600	5600	5600	0
155	20240802	170300	444562440	5600	5600	5600	5600	0
156	20240802	170200	444562440	5600	5600	5600	5600	0
157	20240802	170100	444562440	5600	5600	5600	5600	0
158	20240802	170000	444562440	5600	5600	5600	5600	0
159	20240802	165900	444562440	5600	5600	5600	5600	0
160	20240802	165800	444562440	5600	5600	5600	5600	0
161	20240802	165700	444562440	5600	5600	5600	5600	0
162	20240802	165600	444562440	5600	5600	5600	5600	0
163	20240802	165500	444562440	5600	5600	5600	5600	0
164	20240802	165400	444562440	5600	5600	5600	5600	0
165	20240802	165300	444562440	5600	5600	5600	5600	0
166	20240802	165200	444562440	5600	5600	5600	5600	0
167	20240802	165100	444562440	5600	5600	5600	5600	0
168	20240802	165000	444562440	5600	5600	5600	5600	0
169	20240802	164900	444562440	5600	5600	5600	5600	0
170	20240802	164800	444562440	5600	5600	5600	5600	0
171	20240802	164700	444562440	5600	5600	5600	5600	0
172	20240802	164600	444562440	5600	5600	5600	5600	0
173	20240802	164500	444562440	5600	5600	5600	5600	0
174	20240802	164400	444562440	5600	5600	5600	5600	0
175	20240802	164300	444562440	5600	5600	5600	5600	0
176	20240802	164200	444562440	5600	5600	5600	5600	0
177	20240802	164100	444562440	5600	5600	5600	5600	0
178	20240802	164000	444562440	5600	5600	5600	5600	0
179	20240802	163900	444562440	5600	5600	5600	5600	0
180	20240802	163800	444562440	5600	5600	5600	5600	0
181	20240802	163700	444562440	5600	5600	5600	5600	0
182	20240802	163600	444562440	5600	5600	5600	5600	871
183	20240802	163500	444562440	5600	5600	5600	5600	0
184	20240802	163400	444562440	5600	5600	5600	5600	0
185	20240802	163300	444562440	5600	5600	5600	5600	0
186	20240802	163200	444562440	5600	5600	5600	5600	0
187	20240802	163100	444562440	5600	5600	5600	5600	0
188	20240802	163000	444562440	5600	5600	5600	5600	0
189	20240802	162900	444562440	5600	5600	5600	5600	0
190	20240802	162800	444562440	5600	5600	5600	5600	0
191	20240802	162700	444562440	5600	5600	5600	5600	0
192	20240802	162600	444562440	5600	5600	5600	5600	0
193	20240802	162500	444562440	5600	5600	5600	5600	0
194	20240802	162400	444562440	5600	5600	5600	5600	0
195	20240802	162300	444562440	5600	5600	5600	5600	0
196	20240802	162200	444562440	5600	5600	5600	5600	0
197	20240802	162100	444562440	5600	5600	5600	5600	0
198	20240802	162000	444562440	5600	5600	5600	5600	0
199	20240802	161900	444562440	5600	5600	5600	5600	0
200	20240802	161800	444562440	5600	5600	5600	5600	0
201	20240802	161700	444562440	5600	5600	5600	5600	0
202	20240802	161600	444562440	5600	5600	5600	5600	0
203	20240802	161500	444562440	5600	5600	5600	5600	0
204	20240802	161400	444562440	5600	5600	5600	5600	0
205	20240802	161300	444562440	5600	5600	5600	5600	0
206	20240802	161200	444562440	5600	5600	5600	5600	0
207	20240802	161100	444562440	5600	5600	5600	5600	0
208	20240802	161000	444562440	5600	5600	5600	5600	0
209	20240802	160900	444562440	5600	5600	5600	5600	0
210	20240802	160800	444562440	5600	5600	5600	5600	0
211	20240802	160700	444562440	5600	5600	5600	5600	0
212	20240802	160600	444562440	5600	5600	5600	5600	871
213	20240802	160500	444562440	5600	5600	5600	5600	0
214	20240802	160400	444562440	5600	5600	5600	5600	0
215	20240802	160300	444562440	5600	5600	5600	5600	0
216	20240802	160200	444562440	5600	5600	5600	5600	0
217	20240802	160100	444562440	5600	5600	5600	5600	0
218	20240802	160000	444562440	5600	5600	5600	5600	0
219	20240802	155900	444562440	5600	5600	5600	5600	0
220	20240802	155800	444562440	5600	5600	5600	5600	0
221	20240802	155700	444562440	5600	5600	5600	5600	0
222	20240802	155600	444562440	5600	5600	5600	5600	0
223	20240802	155500	444562440	5600	5600	5600	5600	0
224	20240802	155400	444562440	5600	5600	5600	5600	0
225	20240802	155300	444562440	5600	5600	5600	5600	0
226	20240802	155200	444562440	5600	5600	5600	5600	0
227	20240802	155100	444562440	5600	5600	5600	5600	0
228	20240802	155000	444562440	5600	5600	5600	5600	0
229	20240802	154900	444562440	5600	5600	5600	5600	0
230	20240802	154800	444562440	5600	5600	5600	5600	0
231	20240802	154700	444562440	5600	5600	5600	5600	0
232	20240802	154600	444562440	5600	5600	5600	5600	0
233	20240802	154500	444562440	5600	5600	5600	5600	0
234	20240802	154400	444562440	5600	5600	5600	5600	0
235	20240802	154300	444562440	5600	5600	5600	5600	0
236	20240802	154200	444562440	5600	5600	5600	5600	0
237	20240802	154100	444562440	5600	5600	5600	5600	0
238	20240802	154000	444562440	5600	5600	5600	5600	0
239	20240802	153900	444562440	5600	5600	5600	5600	0
240	20240802	153800	444562440	5600	5600	5600	5600	0
241	20240802	153700	444562440	5600	5600	5600	5600	0
242	20240802	153600	444562440	5600	5600	5600	5600	871
243	20240802	153500	444562440	5600	5600	5600	5600	0
244	20240802	153400	444562440	5600	5600	5600	5600	0
245	20240802	153300	444562440	5600	5600	5600	5600	0
246	20240802	153200	444562440	5600	5600	5600	5600	0
247	20240802	153100	444562440	5600	5600	5600	5600	0
248	20240802	153000	444562440	5600	5600	5600	5600	871
249	20240802	152900	439684840	5600	5600	5600	5600	0
250	20240802	152800	439684840	5600	5600	5600	5600	0
251	20240802	152700	439684840	5600	5600	5600	5600	0
252	20240802	152600	439684840	5600	5600	5600	5600	0
253	20240802	152500	439684840	5600	5600	5600	5600	0
254	20240802	152400	439684840	5600	5600	5600	5600	0
255	20240802	152300	439684840	5600	5600	5600	5600	0
256	20240802	152200	439684840	5600	5600	5600	5600	0
257	20240802	152100	439684840	5600	5600	5600	5600	0
258	20240802	152000	439684840	5600	5600	5600	5600	0
259	20240802	151900	439684840	5600	5600	5600	5600	48
260	20240802	151800	439416040	5560	5600	5600	5560	93
261	20240802	151700	438897120	5600	5600	5600	5600	1
262	20240802	151600	438891520	5580	5580	5580	5580	2
263	20240802	151500	438880360	5600	5600	5600	5600	1
264	20240802	151400	438874760	5590	5580	5590	5580	351
265	20240802	151300	436913740	5550	5560	5560	5550	1000
266	20240802	151200	431363090	5560	5560	5560	5560	85
267	20240802	151100	430890490	5580	5580	5580	5580	3
268	20240802	151000	430873750	5590	5620	5620	5550	5960
269	20240802	150900	397743360	5580	5580	5580	5580	421
270	20240802	150800	395394180	5580	5590	5590	5580	494
271	20240802	150700	392637400	5580	5580	5580	5580	0
272	20240802	150600	392637400	5580	5600	5600	5580	854
273	20240802	150500	387869740	5620	5620	5620	5620	1
274	20240802	150400	387864120	5620	5620	5620	5620	91
275	20240802	150300	387352700	5620	5600	5620	5600	432
276	20240802	150200	384925500	5630	5630	5630	5630	0
277	20240802	150100	384925500	5630	5630	5630	5630	0
278	20240802	150000	384925500	5630	5630	5630	5630	0
279	20240802	145900	384925500	5630	5630	5630	5630	0
280	20240802	145800	384925500	5630	5630	5630	5630	0
281	20240802	145700	384925500	5630	5630	5630	5630	0
282	20240802	145600	384925500	5630	5630	5630	5630	1
283	20240802	145500	384919870	5580	5580	5580	5580	0
284	20240802	145400	384919870	5580	5610	5610	5580	300
285	20240802	145300	383242530	5610	5610	5610	5610	0
286	20240802	145200	383242530	5610	5610	5610	5610	0
287	20240802	145100	383242530	5610	5610	5610	5610	1
288	20240802	145000	383236920	5600	5600	5600	5600	0
289	20240802	144900	383236920	5600	5600	5600	5600	31
290	20240802	144800	383063320	5600	5600	5600	5600	0
291	20240802	144700	383063320	5600	5600	5600	5600	3
292	20240802	144600	383046520	5600	5600	5600	5600	200
293	20240802	144500	381926520	5600	5600	5600	5600	56
294	20240802	144400	381612920	5590	5590	5590	5590	100
295	20240802	144300	381053920	5590	5590	5590	5590	56
296	20240802	144200	380740880	5590	5590	5590	5590	60
297	20240802	144100	380405480	5570	5570	5570	5570	142
298	20240802	144000	379614540	5570	5590	5590	5570	3917
299	20240802	143900	357741240	5600	5600	5600	5600	8
300	20240802	143800	357696440	5590	5590	5590	5590	913
301	20240802	143700	352592770	5600	5600	5600	5600	3765
302	20240802	143600	331508770	5600	5600	5600	5600	0
303	20240802	143500	331508770	5600	5600	5600	5600	331
304	20240802	143400	329655170	5610	5610	5610	5610	0
305	20240802	143300	329655170	5610	5610	5610	5610	1511
306	20240802	143200	321178460	5610	5610	5610	5610	693
307	20240802	143100	317290730	5610	5610	5610	5610	437
308	20240802	143000	314839160	5610	5610	5610	5610	0
309	20240802	142900	314839160	5610	5620	5620	5610	245
310	20240802	142800	313464700	5620	5620	5620	5620	50
311	20240802	142700	313183700	5620	5620	5620	5620	100
312	20240802	142600	312621700	5620	5620	5620	5620	9
313	20240802	142500	312571120	5620	5620	5620	5620	0
314	20240802	142400	312571120	5620	5620	5620	5620	2469
315	20240802	142300	298695340	5620	5620	5620	5620	0
316	20240802	142200	298695340	5620	5620	5620	5620	50
317	20240802	142100	298414340	5630	5630	5630	5630	0
318	20240802	142000	298414340	5630	5620	5630	5620	297
319	20240802	141900	296742530	5630	5630	5630	5630	100
320	20240802	141800	296179530	5630	5630	5630	5630	0
321	20240802	141700	296179530	5630	5630	5630	5630	20
322	20240802	141600	296066930	5630	5630	5630	5630	0
323	20240802	141500	296066930	5630	5630	5630	5630	0
324	20240802	141400	296066930	5630	5630	5630	5630	20
325	20240802	141300	295954330	5630	5630	5630	5630	0
326	20240802	141200	295954330	5630	5630	5630	5630	200
327	20240802	141100	294828330	5630	5630	5630	5630	1714
328	20240802	141000	285178510	5640	5640	5640	5640	2
329	20240802	140900	285167230	5640	5640	5640	5640	0
330	20240802	140800	285167230	5640	5640	5640	5640	100
331	20240802	140700	284603230	5630	5630	5630	5630	200
332	20240802	140600	283477230	5630	5630	5640	5630	201
333	20240802	140500	282344600	5640	5640	5640	5640	18
334	20240802	140400	282243080	5640	5640	5640	5640	50
335	20240802	140300	281961080	5640	5640	5640	5640	0
336	20240802	140200	281961080	5640	5640	5640	5640	0
337	20240802	140100	281961080	5640	5640	5640	5640	200
338	20240802	140000	280833080	5640	5640	5640	5640	57
339	20240802	135900	280511600	5640	5640	5640	5640	0
340	20240802	135800	280511600	5640	5640	5640	5640	0
341	20240802	135700	280511600	5640	5640	5640	5640	0
342	20240802	135600	280511600	5640	5640	5640	5640	0
343	20240802	135500	280511600	5640	5640	5640	5640	0
344	20240802	135400	280511600	5640	5630	5640	5630	443
345	20240802	135300	278014080	5660	5660	5660	5660	0
346	20240802	135200	278014080	5660	5660	5660	5660	0
347	20240802	135100	278014080	5660	5660	5660	5660	0
348	20240802	135000	278014080	5660	5660	5660	5660	0
349	20240802	134900	278014080	5660	5660	5660	5660	0
350	20240802	134800	278014080	5660	5660	5660	5660	4
351	20240802	134700	277991440	5680	5680	5680	5680	0
352	20240802	134600	277991440	5680	5680	5680	5680	0
353	20240802	134500	277991440	5680	5680	5680	5680	0
354	20240802	134400	277991440	5680	5680	5680	5680	0
355	20240802	134300	277991440	5680	5680	5680	5680	0
356	20240802	134200	277991440	5680	5680	5680	5680	0
357	20240802	134100	277991440	5680	5680	5680	5680	0
358	20240802	134000	277991440	5680	5680	5680	5680	0
359	20240802	133900	277991440	5680	5680	5680	5680	1
360	20240802	133800	277985760	5680	5680	5680	5680	0
361	20240802	133700	277985760	5680	5680	5680	5680	0
362	20240802	133600	277985760	5680	5680	5680	5680	0
363	20240802	133500	277985760	5680	5680	5680	5680	0
364	20240802	133400	277985760	5680	5680	5680	5680	0
365	20240802	133300	277985760	5680	5680	5680	5680	0
366	20240802	133200	277985760	5680	5680	5680	5680	200
367	20240802	133100	276849760	5680	5680	5680	5680	0
368	20240802	133000	276849760	5680	5660	5680	5660	2
369	20240802	132900	276838420	5630	5630	5630	5630	200
370	20240802	132800	275712420	5680	5660	5680	5660	2
371	20240802	132700	275701080	5630	5630	5630	5630	0
372	20240802	132600	275701080	5630	5630	5630	5630	0
373	20240802	132500	275701080	5630	5630	5630	5630	0
374	20240802	132400	275701080	5630	5630	5630	5630	0
375	20240802	132300	275701080	5630	5630	5630	5630	0
376	20240802	132200	275701080	5630	5650	5650	5630	81
377	20240802	132100	275244670	5670	5670	5670	5670	0
378	20240802	132000	275244670	5670	5670	5670	5670	0
379	20240802	131900	275244670	5670	5670	5670	5670	0
380	20240802	131800	275244670	5670	5670	5670	5670	0
381	20240802	131700	275244670	5670	5670	5670	5670	179
382	20240802	131600	274229740	5680	5680	5680	5680	0
383	20240802	131500	274229740	5680	5680	5680	5680	0
384	20240802	131400	274229740	5680	5680	5680	5680	0
385	20240802	131300	274229740	5680	5680	5680	5680	0
386	20240802	131200	274229740	5680	5680	5680	5680	0
387	20240802	131100	274229740	5680	5680	5680	5680	0
388	20240802	131000	274229740	5680	5680	5680	5680	0
389	20240802	130900	274229740	5680	5680	5680	5680	0
390	20240802	130800	274229740	5680	5680	5680	5680	0
391	20240802	130700	274229740	5680	5670	5680	5670	3
392	20240802	130600	274212720	5660	5660	5660	5660	0
393	20240802	130500	274212720	5660	5660	5660	5660	0
394	20240802	130400	274212720	5660	5660	5660	5660	0
395	20240802	130300	274212720	5660	5660	5660	5660	0
396	20240802	130200	274212720	5660	5660	5660	5660	0
397	20240802	130100	274212720	5660	5660	5660	5660	0
398	20240802	130000	274212720	5660	5680	5680	5660	7
399	20240802	125900	274172980	5640	5640	5640	5640	0
400	20240802	125800	274172980	5640	5640	5640	5640	0
401	20240802	125700	274172980	5640	5640	5640	5640	0
402	20240802	125600	274172980	5640	5640	5640	5640	0
403	20240802	125500	274172980	5640	5640	5640	5640	0
404	20240802	125400	274172980	5640	5640	5640	5640	0
405	20240802	125300	274172980	5640	5640	5640	5640	0
406	20240802	125200	274172980	5640	5640	5640	5640	0
407	20240802	125100	274172980	5640	5640	5640	5640	0
408	20240802	125000	274172980	5640	5640	5640	5640	0
409	20240802	124900	274172980	5640	5640	5640	5640	0
410	20240802	124800	274172980	5640	5640	5640	5640	1
411	20240802	124700	274167340	5660	5660	5660	5660	0
412	20240802	124600	274167340	5660	5660	5660	5660	0
413	20240802	124500	274167340	5660	5660	5660	5660	0
414	20240802	124400	274167340	5660	5660	5660	5660	0
415	20240802	124300	274167340	5660	5650	5660	5650	564
416	20240802	124200	270975120	5660	5660	5660	5660	0
417	20240802	124100	270975120	5660	5660	5660	5660	0
418	20240802	124000	270975120	5660	5660	5660	5660	43
419	20240802	123900	270731740	5630	5630	5630	5630	0
420	20240802	123800	270731740	5630	5630	5630	5630	0
421	20240802	123700	270731740	5630	5630	5630	5630	0
422	20240802	123600	270731740	5630	5630	5630	5630	0
423	20240802	123500	270731740	5630	5630	5630	5630	0
424	20240802	123400	270731740	5630	5630	5630	5630	0
425	20240802	123300	270731740	5630	5630	5630	5630	0
426	20240802	123200	270731740	5630	5630	5630	5630	0
427	20240802	123100	270731740	5630	5630	5630	5630	6
428	20240802	123000	270697960	5620	5620	5620	5620	0
429	20240802	122900	270697960	5620	5620	5620	5620	20
430	20240802	122800	270585560	5660	5660	5660	5660	196
431	20240802	122700	269476200	5660	5660	5660	5660	0
432	20240802	122600	269476200	5660	5660	5660	5660	0
433	20240802	122500	269476200	5660	5660	5660	5660	0
434	20240802	122400	269476200	5660	5660	5660	5660	0
435	20240802	122300	269476200	5660	5660	5660	5660	0
436	20240802	122200	269476200	5660	5660	5660	5660	0
437	20240802	122100	269476200	5660	5650	5660	5650	2000
438	20240802	122000	258164120	5650	5650	5650	5650	0
439	20240802	121900	258164120	5650	5650	5650	5650	0
440	20240802	121800	258164120	5650	5650	5650	5650	0
441	20240802	121700	258164120	5650	5650	5650	5650	1
442	20240802	121600	258158470	5630	5630	5630	5630	161
443	20240802	121500	257252040	5650	5650	5650	5650	0
444	20240802	121400	257252040	5650	5650	5650	5650	0
445	20240802	121300	257252040	5650	5650	5650	5650	1
446	20240802	121200	257246390	5650	5650	5650	5650	1
447	20240802	121100	257240740	5630	5630	5630	5630	0
448	20240802	121000	257240740	5630	5630	5630	5630	0
449	20240802	120900	257240740	5630	5630	5630	5630	0
450	20240802	120800	257240740	5630	5630	5630	5630	39
451	20240802	120700	257021170	5620	5620	5620	5620	15
452	20240802	120600	256936870	5620	5620	5620	5620	1
453	20240802	120500	256931250	5620	5620	5620	5620	0
454	20240802	120400	256931250	5620	5620	5620	5620	1
455	20240802	120300	256925630	5630	5630	5630	5630	0
456	20240802	120200	256925630	5630	5630	5630	5630	0
457	20240802	120100	256925630	5630	5630	5630	5630	20
458	20240802	120000	256813030	5620	5620	5620	5620	0
459	20240802	115900	256813030	5620	5620	5620	5620	267
460	20240802	115800	255312490	5620	5620	5620	5620	0
461	20240802	115700	255312490	5620	5620	5620	5620	0
462	20240802	115600	255312490	5620	5620	5620	5620	2000
463	20240802	115500	244072490	5620	5620	5620	5620	1
464	20240802	115400	244066870	5620	5620	5620	5620	40
465	20240802	115300	243842070	5630	5630	5630	5630	0
466	20240802	115200	243842070	5630	5630	5630	5630	351
467	20240802	115100	241865940	5620	5620	5620	5620	0
468	20240802	115000	241865940	5620	5620	5620	5620	0
469	20240802	114900	241865940	5620	5620	5620	5620	95
470	20240802	114800	241332040	5630	5630	5630	5630	1
471	20240802	114700	241326410	5630	5630	5630	5620	3
472	20240802	114600	241309530	5630	5630	5630	5630	145
473	20240802	114500	240493180	5630	5630	5630	5630	0
474	20240802	114400	240493180	5630	5640	5640	5630	7886
475	20240802	114300	196049970	5640	5640	5640	5640	1
476	20240802	114200	196044330	5650	5650	5650	5650	0
477	20240802	114100	196044330	5650	5650	5650	5650	0
478	20240802	114000	196044330	5650	5650	5650	5650	1
479	20240802	113900	196038680	5640	5640	5640	5640	0
480	20240802	113800	196038680	5640	5640	5640	5640	0
481	20240802	113700	196038680	5640	5640	5640	5640	0
482	20240802	113600	196038680	5640	5640	5640	5640	0
483	20240802	113500	196038680	5640	5640	5640	5640	0
484	20240802	113400	196038680	5640	5640	5640	5640	0
485	20240802	113300	196038680	5640	5640	5640	5640	393
486	20240802	113200	193822160	5640	5640	5640	5640	0
487	20240802	113100	193822160	5640	5640	5640	5640	0
488	20240802	113000	193822160	5640	5640	5640	5640	0
489	20240802	112900	193822160	5640	5640	5640	5640	150
490	20240802	112800	192976160	5650	5650	5650	5650	0
491	20240802	112700	192976160	5650	5650	5650	5650	418
492	20240802	112600	190614460	5660	5660	5660	5660	0
493	20240802	112500	190614460	5660	5660	5660	5660	0
494	20240802	112400	190614460	5660	5660	5660	5660	0
495	20240802	112300	190614460	5660	5660	5660	5660	0
496	20240802	112200	190614460	5660	5660	5660	5660	0
497	20240802	112100	190614460	5660	5660	5660	5660	11
498	20240802	112000	190552200	5650	5650	5650	5650	48
499	20240802	111900	190281000	5660	5660	5660	5660	0
500	20240802	111800	190281000	5660	5660	5660	5660	0
501	20240802	111700	190281000	5660	5660	5660	5660	0
502	20240802	111600	190281000	5660	5660	5660	5660	1
503	20240802	111500	190275340	5650	5650	5650	5650	66
504	20240802	111400	189902440	5650	5650	5650	5650	0
505	20240802	111300	189902440	5650	5650	5650	5650	0
506	20240802	111200	189902440	5650	5650	5650	5650	0
507	20240802	111100	189902440	5650	5650	5650	5650	35
508	20240802	111000	189704690	5650	5650	5650	5650	0
509	20240802	110900	189704690	5650	5650	5650	5650	0
510	20240802	110800	189704690	5650	5650	5650	5650	19
511	20240802	110700	189597340	5650	5650	5650	5650	166
512	20240802	110600	188659440	5650	5650	5650	5650	225
513	20240802	110500	187388190	5660	5660	5660	5660	2
514	20240802	110400	187376870	5660	5660	5660	5660	1
515	20240802	110300	187371210	5650	5660	5660	5650	2
516	20240802	110200	187359900	5650	5650	5650	5650	0
517	20240802	110100	187359900	5650	5650	5650	5650	21
518	20240802	110000	187241250	5660	5660	5660	5660	0
519	20240802	105900	187241250	5660	5660	5660	5660	2
520	20240802	105800	187229930	5660	5660	5660	5660	395
521	20240802	105700	184994230	5660	5660	5660	5660	100
522	20240802	105600	184428230	5640	5640	5640	5640	0
523	20240802	105500	184428230	5640	5640	5640	5640	1
524	20240802	105400	184422590	5650	5650	5650	5650	0
525	20240802	105300	184422590	5650	5650	5650	5650	0
526	20240802	105200	184422590	5650	5650	5650	5650	0
527	20240802	105100	184422590	5650	5650	5650	5650	0
528	20240802	105000	184422590	5650	5650	5650	5650	327
529	20240802	104900	182575040	5650	5650	5650	5650	10
530	20240802	104800	182518540	5650	5650	5650	5650	17
531	20240802	104700	182422490	5650	5640	5650	5640	584
532	20240802	104600	179123600	5640	5640	5640	5640	4
533	20240802	104500	179101040	5640	5640	5640	5640	55
534	20240802	104400	178790840	5620	5620	5620	5620	0
535	20240802	104300	178790840	5620	5630	5630	5620	1194
536	20240802	104200	172080530	5650	5650	5650	5650	0
537	20240802	104100	172080530	5650	5650	5650	5650	1
538	20240802	104000	172074880	5620	5620	5620	5620	0
539	20240802	103900	172074880	5620	5620	5620	5620	400
540	20240802	103800	169826880	5620	5620	5620	5620	0
541	20240802	103700	169826880	5620	5620	5620	5620	126
542	20240802	103600	169118760	5610	5610	5610	5610	0
543	20240802	103500	169118760	5610	5610	5610	5610	0
544	20240802	103400	169118760	5610	5620	5620	5610	700
545	20240802	103300	165188500	5620	5630	5630	5620	1430
546	20240802	103200	157151220	5630	5630	5630	5630	0
547	20240802	103100	157151220	5630	5630	5630	5630	0
548	20240802	103000	157151220	5630	5630	5630	5630	8
549	20240802	102900	157106180	5650	5650	5650	5650	0
550	20240802	102800	157106180	5650	5650	5650	5650	11
551	20240802	102700	157044030	5620	5620	5620	5620	0
552	20240802	102600	157044030	5620	5620	5620	5620	6
553	20240802	102500	157010310	5650	5650	5650	5650	0
554	20240802	102400	157010310	5650	5650	5650	5650	0
555	20240802	102300	157010310	5650	5650	5650	5650	0
556	20240802	102200	157010310	5650	5650	5650	5650	1
557	20240802	102100	157004660	5630	5630	5630	5630	0
558	20240802	102000	157004660	5630	5640	5640	5630	1872
559	20240802	101900	146458640	5640	5640	5640	5640	0
560	20240802	101800	146458640	5640	5650	5650	5640	524
561	20240802	101700	143503270	5660	5660	5660	5660	0
562	20240802	101600	143503270	5660	5660	5660	5660	0
563	20240802	101500	143503270	5660	5660	5660	5660	0
564	20240802	101400	143503270	5660	5650	5660	5650	298
565	20240802	101300	141819560	5650	5650	5650	5650	0
566	20240802	101200	141819560	5650	5650	5650	5650	0
567	20240802	101100	141819560	5650	5650	5650	5650	2
568	20240802	101000	141808260	5630	5640	5640	5630	120
569	20240802	100900	141132560	5650	5650	5650	5650	0
570	20240802	100800	141132560	5650	5650	5660	5650	78
571	20240802	100700	140691840	5650	5650	5650	5650	342
572	20240802	100600	138759540	5630	5630	5630	5630	402
573	20240802	100500	136496280	5620	5620	5620	5620	0
574	20240802	100400	136496280	5620	5620	5620	5620	1186
575	20240802	100300	129830960	5630	5630	5630	5630	133
576	20240802	100200	129082170	5650	5650	5650	5650	1
577	20240802	100100	129076520	5650	5650	5650	5650	0
578	20240802	100000	129076520	5650	5650	5650	5650	51
579	20240802	095900	128788370	5650	5650	5650	5650	2
580	20240802	095800	128777070	5650	5650	5650	5650	0
581	20240802	095700	128777070	5650	5650	5650	5650	3
582	20240802	095600	128760120	5650	5650	5650	5650	2
583	20240802	095500	128748820	5630	5630	5630	5630	0
584	20240802	095400	128748820	5630	5630	5630	5630	0
585	20240802	095300	128748820	5630	5630	5630	5630	0
586	20240802	095200	128748820	5630	5630	5630	5630	20
587	20240802	095100	128636220	5630	5630	5630	5630	16
588	20240802	095000	128546140	5650	5650	5650	5650	0
589	20240802	094900	128546140	5650	5630	5650	5620	1223
590	20240802	094800	121661130	5640	5640	5640	5640	43
591	20240802	094700	121418610	5640	5640	5640	5640	0
592	20240802	094600	121418610	5640	5640	5640	5640	0
593	20240802	094500	121418610	5640	5640	5640	5640	0
594	20240802	094400	121418610	5640	5640	5640	5640	20
595	20240802	094300	121305810	5640	5640	5640	5640	0
596	20240802	094200	121305810	5640	5640	5640	5640	51
597	20240802	094100	121018170	5660	5660	5660	5660	0
598	20240802	094000	121018170	5660	5660	5660	5660	1
599	20240802	093900	121012510	5640	5640	5640	5640	576
600	20240802	093800	117763870	5660	5660	5660	5660	0
601	20240802	093700	117763870	5660	5660	5660	5660	0
602	20240802	093600	117763870	5660	5660	5660	5660	0
603	20240802	093500	117763870	5660	5660	5660	5660	0
604	20240802	093400	117763870	5660	5640	5660	5640	607
605	20240802	093300	114329490	5640	5620	5640	5620	14
606	20240802	093200	114250710	5620	5620	5620	5620	0
607	20240802	093100	114250710	5620	5620	5620	5620	5
608	20240802	093000	114222610	5620	5610	5620	5610	13
609	20240802	092900	114149670	5620	5620	5620	5620	5
610	20240802	092800	114121570	5620	5620	5620	5620	0
611	20240802	092700	114121570	5620	5640	5640	5620	41
612	20240802	092600	113890930	5610	5610	5610	5610	0
613	20240802	092500	113890930	5610	5610	5610	5610	138
614	20240802	092400	113116750	5620	5620	5620	5620	100
615	20240802	092300	112554750	5640	5640	5640	5640	1
616	20240802	092200	112549110	5640	5610	5640	5610	574
617	20240802	092100	109328940	5630	5630	5640	5630	145
618	20240802	092000	108512580	5620	5630	5630	5620	6
619	20240802	091900	108478850	5630	5630	5630	5630	23
620	20240802	091800	108349360	5630	5620	5640	5620	53
621	20240802	091700	108051230	5620	5620	5620	5620	1
622	20240802	091600	108045610	5620	5600	5620	5600	2342
623	20240802	091500	94891010	5620	5620	5620	5620	0
624	20240802	091400	94891010	5620	5620	5620	5580	345
625	20240802	091300	92957900	5600	5620	5620	5600	6899
626	20240802	091200	54278690	5680	5640	5680	5640	62
627	20240802	091100	53928970	5620	5650	5650	5620	2103
628	20240802	091000	42089310	5700	5670	5700	5670	2
629	20240802	090900	42077940	5670	5700	5700	5670	25
630	20240802	090800	41936160	5670	5670	5670	5670	100
631	20240802	090700	41369160	5700	5700	5700	5700	0
632	20240802	090600	41369160	5700	5700	5700	5700	5
633	20240802	090500	41340660	5720	5670	5720	5670	57
634	20240802	090400	41017420	5670	5670	5670	5670	55
635	20240802	090300	40705570	5670	5700	5700	5610	3346
636	20240802	090200	21736040	5720	5720	5720	5720	0
637	20240802	090100	21736040	5720	5720	5720	5720	1
638	20240802	090000	21730320	5690	5720	5720	5690	3810