KissMeData/033530/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191400	407086760	5050	5050	5050	5050	418
3	20240802	191300	407086760	5050	5050	5050	5050	0
4	20240802	191200	407086760	5050	5050	5050	5050	0
5	20240802	191100	407086760	5050	5050	5050	5050	0
6	20240802	191000	407086760	5050	5050	5050	5050	0
7	20240802	190900	407086760	5050	5050	5050	5050	0
8	20240802	190800	407086760	5050	5050	5050	5050	0
9	20240802	190700	407086760	5050	5050	5050	5050	0
10	20240802	190600	407086760	5050	5050	5050	5050	0
11	20240802	190500	407086760	5050	5050	5050	5050	0
12	20240802	190400	407086760	5050	5050	5050	5050	0
13	20240802	190300	407086760	5050	5050	5050	5050	0
14	20240802	190200	407086760	5050	5050	5050	5050	0
15	20240802	190100	407086760	5050	5050	5050	5050	0
16	20240802	190000	407086760	5050	5050	5050	5050	0
17	20240802	185900	407086760	5050	5050	5050	5050	0
18	20240802	185800	407086760	5050	5050	5050	5050	0
19	20240802	185700	407086760	5050	5050	5050	5050	0
20	20240802	185600	407086760	5050	5050	5050	5050	0
21	20240802	185500	407086760	5050	5050	5050	5050	0
22	20240802	185400	407086760	5050	5050	5050	5050	0
23	20240802	185300	407086760	5050	5050	5050	5050	0
24	20240802	185200	407086760	5050	5050	5050	5050	0
25	20240802	185100	407086760	5050	5050	5050	5050	0
26	20240802	185000	407086760	5050	5050	5050	5050	0
27	20240802	184900	407086760	5050	5050	5050	5050	0
28	20240802	184800	407086760	5050	5050	5050	5050	0
29	20240802	184700	407086760	5050	5050	5050	5050	0
30	20240802	184600	407086760	5050	5050	5050	5050	0
31	20240802	184500	407086760	5050	5050	5050	5050	0
32	20240802	184400	407086760	5050	5050	5050	5050	418
33	20240802	184300	407086760	5050	5050	5050	5050	0
34	20240802	184200	407086760	5050	5050	5050	5050	0
35	20240802	184100	407086760	5050	5050	5050	5050	0
36	20240802	184000	407086760	5050	5050	5050	5050	0
37	20240802	183900	407086760	5050	5050	5050	5050	0
38	20240802	183800	407086760	5050	5050	5050	5050	0
39	20240802	183700	407086760	5050	5050	5050	5050	0
40	20240802	183600	407086760	5050	5050	5050	5050	0
41	20240802	183500	407086760	5050	5050	5050	5050	0
42	20240802	183400	407086760	5050	5050	5050	5050	0
43	20240802	183300	407086760	5050	5050	5050	5050	0
44	20240802	183200	407086760	5050	5050	5050	5050	0
45	20240802	183100	407086760	5050	5050	5050	5050	0
46	20240802	183000	407086760	5050	5050	5050	5050	0
47	20240802	182900	407086760	5050	5050	5050	5050	0
48	20240802	182800	407086760	5050	5050	5050	5050	0
49	20240802	182700	407086760	5050	5050	5050	5050	0
50	20240802	182600	407086760	5050	5050	5050	5050	0
51	20240802	182500	407086760	5050	5050	5050	5050	0
52	20240802	182400	407086760	5050	5050	5050	5050	0
53	20240802	182300	407086760	5050	5050	5050	5050	0
54	20240802	182200	407086760	5050	5050	5050	5050	0
55	20240802	182100	407086760	5050	5050	5050	5050	0
56	20240802	182000	407086760	5050	5050	5050	5050	0
57	20240802	181900	407086760	5050	5050	5050	5050	0
58	20240802	181800	407086760	5050	5050	5050	5050	0
59	20240802	181700	407086760	5050	5050	5050	5050	0
60	20240802	181600	407086760	5050	5050	5050	5050	0
61	20240802	181500	407086760	5050	5050	5050	5050	0
62	20240802	181400	407086760	5050	5050	5050	5050	418
63	20240802	181300	407086760	5050	5050	5050	5050	0
64	20240802	181200	407086760	5050	5050	5050	5050	0
65	20240802	181100	407086760	5050	5050	5050	5050	0
66	20240802	181000	407086760	5050	5050	5050	5050	0
67	20240802	180900	407086760	5050	5050	5050	5050	0
68	20240802	180800	407086760	5050	5050	5050	5050	0
69	20240802	180700	407086760	5050	5050	5050	5050	0
70	20240802	180600	407086760	5050	5050	5050	5050	0
71	20240802	180500	407086760	5050	5050	5050	5050	0
72	20240802	180400	407086760	5050	5050	5050	5050	0
73	20240802	180300	407086760	5050	5050	5050	5050	0
74	20240802	180200	407086760	5050	5050	5050	5050	0
75	20240802	180100	407086760	5050	5050	5050	5050	0
76	20240802	180000	407086760	5050	5050	5050	5050	0
77	20240802	175900	407086760	5050	5050	5050	5050	0
78	20240802	175800	407086760	5050	5050	5050	5050	0
79	20240802	175700	407086760	5050	5050	5050	5050	0
80	20240802	175600	407086760	5050	5050	5050	5050	0
81	20240802	175500	407086760	5050	5050	5050	5050	0
82	20240802	175400	407086760	5050	5050	5050	5050	0
83	20240802	175300	407086760	5050	5050	5050	5050	0
84	20240802	175200	407086760	5050	5050	5050	5050	0
85	20240802	175100	407086760	5050	5050	5050	5050	0
86	20240802	175000	407086760	5050	5050	5050	5050	0
87	20240802	174900	407086760	5050	5050	5050	5050	0
88	20240802	174800	407086760	5050	5050	5050	5050	0
89	20240802	174700	407086760	5050	5050	5050	5050	0
90	20240802	174600	407086760	5050	5050	5050	5050	0
91	20240802	174500	407086760	5050	5050	5050	5050	0
92	20240802	174400	407086760	5050	5050	5050	5050	418
93	20240802	174300	407086760	5050	5050	5050	5050	0
94	20240802	174200	407086760	5050	5050	5050	5050	0
95	20240802	174100	407086760	5050	5050	5050	5050	0
96	20240802	174000	407086760	5050	5050	5050	5050	0
97	20240802	173900	407086760	5050	5050	5050	5050	0
98	20240802	173800	407086760	5050	5050	5050	5050	0
99	20240802	173700	407086760	5050	5050	5050	5050	0
100	20240802	173600	407086760	5050	5050	5050	5050	0
101	20240802	173500	407086760	5050	5050	5050	5050	0
102	20240802	173400	407086760	5050	5050	5050	5050	0
103	20240802	173300	407086760	5050	5050	5050	5050	0
104	20240802	173200	407086760	5050	5050	5050	5050	0
105	20240802	173100	407086760	5050	5050	5050	5050	0
106	20240802	173000	407086760	5050	5050	5050	5050	0
107	20240802	172900	407086760	5050	5050	5050	5050	0
108	20240802	172800	407086760	5050	5050	5050	5050	0
109	20240802	172700	407086760	5050	5050	5050	5050	0
110	20240802	172600	407086760	5050	5050	5050	5050	0
111	20240802	172500	407086760	5050	5050	5050	5050	0
112	20240802	172400	407086760	5050	5050	5050	5050	0
113	20240802	172300	407086760	5050	5050	5050	5050	0
114	20240802	172200	407086760	5050	5050	5050	5050	0
115	20240802	172100	407086760	5050	5050	5050	5050	0
116	20240802	172000	407086760	5050	5050	5050	5050	0
117	20240802	171900	407086760	5050	5050	5050	5050	0
118	20240802	171800	407086760	5050	5050	5050	5050	0
119	20240802	171700	407086760	5050	5050	5050	5050	0
120	20240802	171600	407086760	5050	5050	5050	5050	0
121	20240802	171500	407086760	5050	5050	5050	5050	0
122	20240802	171400	407086760	5050	5050	5050	5050	418
123	20240802	171300	407086760	5050	5050	5050	5050	0
124	20240802	171200	407086760	5050	5050	5050	5050	0
125	20240802	171100	407086760	5050	5050	5050	5050	0
126	20240802	171000	407086760	5050	5050	5050	5050	0
127	20240802	170900	407086760	5050	5050	5050	5050	0
128	20240802	170800	407086760	5050	5050	5050	5050	0
129	20240802	170700	407086760	5050	5050	5050	5050	0
130	20240802	170600	407086760	5050	5050	5050	5050	0
131	20240802	170500	407086760	5050	5050	5050	5050	0
132	20240802	170400	407086760	5050	5050	5050	5050	0
133	20240802	170300	407086760	5050	5050	5050	5050	0
134	20240802	170200	407086760	5050	5050	5050	5050	0
135	20240802	170100	407086760	5050	5050	5050	5050	0
136	20240802	170000	407086760	5050	5050	5050	5050	0
137	20240802	165900	407086760	5050	5050	5050	5050	0
138	20240802	165800	407086760	5050	5050	5050	5050	0
139	20240802	165700	407086760	5050	5050	5050	5050	0
140	20240802	165600	407086760	5050	5050	5050	5050	0
141	20240802	165500	407086760	5050	5050	5050	5050	0
142	20240802	165400	407086760	5050	5050	5050	5050	0
143	20240802	165300	407086760	5050	5050	5050	5050	0
144	20240802	165200	407086760	5050	5050	5050	5050	0
145	20240802	165100	407086760	5050	5050	5050	5050	0
146	20240802	165000	407086760	5050	5050	5050	5050	0
147	20240802	164900	407086760	5050	5050	5050	5050	0
148	20240802	164800	407086760	5050	5050	5050	5050	0
149	20240802	164700	407086760	5050	5050	5050	5050	0
150	20240802	164600	407086760	5050	5050	5050	5050	0
151	20240802	164500	407086760	5050	5050	5050	5050	0
152	20240802	164400	407086760	5050	5050	5050	5050	418
153	20240802	164300	407086760	5050	5050	5050	5050	0
154	20240802	164200	407086760	5050	5050	5050	5050	0
155	20240802	164100	407086760	5050	5050	5050	5050	0
156	20240802	164000	407086760	5050	5050	5050	5050	0
157	20240802	163900	407086760	5050	5050	5050	5050	0
158	20240802	163800	407086760	5050	5050	5050	5050	0
159	20240802	163700	407086760	5050	5050	5050	5050	0
160	20240802	163600	407086760	5050	5050	5050	5050	0
161	20240802	163500	407086760	5050	5050	5050	5050	0
162	20240802	163400	407086760	5050	5050	5050	5050	0
163	20240802	163300	407086760	5050	5050	5050	5050	0
164	20240802	163200	407086760	5050	5050	5050	5050	0
165	20240802	163100	407086760	5050	5050	5050	5050	0
166	20240802	163000	407086760	5050	5050	5050	5050	0
167	20240802	162900	407086760	5050	5050	5050	5050	0
168	20240802	162800	407086760	5050	5050	5050	5050	0
169	20240802	162700	407086760	5050	5050	5050	5050	0
170	20240802	162600	407086760	5050	5050	5050	5050	0
171	20240802	162500	407086760	5050	5050	5050	5050	0
172	20240802	162400	407086760	5050	5050	5050	5050	0
173	20240802	162300	407086760	5050	5050	5050	5050	0
174	20240802	162200	407086760	5050	5050	5050	5050	0
175	20240802	162100	407086760	5050	5050	5050	5050	0
176	20240802	162000	407086760	5050	5050	5050	5050	0
177	20240802	161900	407086760	5050	5050	5050	5050	0
178	20240802	161800	407086760	5050	5050	5050	5050	0
179	20240802	161700	407086760	5050	5050	5050	5050	0
180	20240802	161600	407086760	5050	5050	5050	5050	0
181	20240802	161500	407086760	5050	5050	5050	5050	0
182	20240802	161400	407086760	5050	5050	5050	5050	418
183	20240802	161300	407086760	5050	5050	5050	5050	0
184	20240802	161200	407086760	5050	5050	5050	5050	0
185	20240802	161100	407086760	5050	5050	5050	5050	0
186	20240802	161000	407086760	5050	5050	5050	5050	0
187	20240802	160900	407086760	5050	5050	5050	5050	0
188	20240802	160800	407086760	5050	5050	5050	5050	0
189	20240802	160700	407086760	5050	5050	5050	5050	0
190	20240802	160600	407086760	5050	5050	5050	5050	0
191	20240802	160500	407086760	5050	5050	5050	5050	0
192	20240802	160400	407086760	5050	5050	5050	5050	0
193	20240802	160300	407086760	5050	5050	5050	5050	0
194	20240802	160200	407086760	5050	5050	5050	5050	0
195	20240802	160100	407086760	5050	5050	5050	5050	0
196	20240802	160000	407086760	5050	5050	5050	5050	0
197	20240802	155900	407086760	5050	5050	5050	5050	0
198	20240802	155800	407086760	5050	5050	5050	5050	0
199	20240802	155700	407086760	5050	5050	5050	5050	0
200	20240802	155600	407086760	5050	5050	5050	5050	0
201	20240802	155500	407086760	5050	5050	5050	5050	0
202	20240802	155400	407086760	5050	5050	5050	5050	0
203	20240802	155300	407086760	5050	5050	5050	5050	0
204	20240802	155200	407086760	5050	5050	5050	5050	0
205	20240802	155100	407086760	5050	5050	5050	5050	0
206	20240802	155000	407086760	5050	5050	5050	5050	0
207	20240802	154900	407086760	5050	5050	5050	5050	0
208	20240802	154800	407086760	5050	5050	5050	5050	0
209	20240802	154700	407086760	5050	5050	5050	5050	0
210	20240802	154600	407086760	5050	5050	5050	5050	0
211	20240802	154500	407086760	5050	5050	5050	5050	0
212	20240802	154400	407086760	5050	5050	5050	5050	418
213	20240802	154300	407086760	5050	5050	5050	5050	0
214	20240802	154200	407086760	5050	5050	5050	5050	0
215	20240802	154100	407086760	5050	5050	5050	5050	0
216	20240802	154000	407086760	5050	5050	5050	5050	0
217	20240802	153900	407086760	5050	5050	5050	5050	0
218	20240802	153800	407086760	5050	5050	5050	5050	0
219	20240802	153700	407086760	5050	5050	5050	5050	0
220	20240802	153600	407086760	5050	5050	5050	5050	0
221	20240802	153500	407086760	5050	5050	5050	5050	0
222	20240802	153400	407086760	5050	5050	5050	5050	0
223	20240802	153300	407086760	5050	5050	5050	5050	0
224	20240802	153200	407086760	5050	5050	5050	5050	0
225	20240802	153100	407086760	5050	5050	5050	5050	0
226	20240802	153000	407086760	5050	5050	5050	5050	418
227	20240802	152900	404975860	5020	5020	5020	5020	0
228	20240802	152800	404975860	5020	5020	5020	5020	0
229	20240802	152700	404975860	5020	5020	5020	5020	0
230	20240802	152600	404975860	5020	5020	5020	5020	0
231	20240802	152500	404975860	5020	5020	5020	5020	0
232	20240802	152400	404975860	5020	5020	5020	5020	0
233	20240802	152300	404975860	5020	5020	5020	5020	0
234	20240802	152200	404975860	5020	5020	5020	5020	0
235	20240802	152100	404975860	5020	5020	5020	5020	0
236	20240802	152000	404975860	5020	5020	5020	5020	0
237	20240802	151900	404975860	5020	5040	5050	5020	139
238	20240802	151800	404274260	5040	5030	5040	5020	44
239	20240802	151700	404053270	5010	5040	5040	5010	175
240	20240802	151600	403174780	5040	5020	5040	5020	165
241	20240802	151500	402344400	5020	5030	5030	5020	1073
242	20240802	151400	396957820	5050	5050	5050	5050	113
243	20240802	151300	396387170	5050	5050	5050	5050	300
244	20240802	151200	394872170	5030	5030	5030	5030	0
245	20240802	151100	394872170	5030	5040	5040	5030	140
246	20240802	151000	394167170	5030	5030	5030	5020	250
247	20240802	150900	392910830	5040	5040	5040	5040	30
248	20240802	150800	392759630	5030	5030	5030	5030	0
249	20240802	150700	392759630	5030	5030	5030	5030	0
250	20240802	150600	392759630	5030	5030	5040	5030	341
251	20240802	150500	391041780	5030	5030	5030	5030	60
252	20240802	150400	390739980	5040	5040	5040	5040	5
253	20240802	150300	390714780	5030	5030	5030	5030	293
254	20240802	150200	389240990	5020	5020	5020	5020	121
255	20240802	150100	388633570	5020	5020	5020	5020	61
256	20240802	150000	388327350	5020	5020	5020	5020	60
257	20240802	145900	388026150	5020	5020	5020	5020	268
258	20240802	145800	386680790	5030	5030	5030	5030	0
259	20240802	145700	386680790	5030	5030	5030	5030	0
260	20240802	145600	386680790	5030	5030	5030	5030	1
261	20240802	145500	386675760	5010	5010	5010	5010	0
262	20240802	145400	386675760	5010	5010	5010	5010	0
263	20240802	145300	386675760	5010	5010	5010	5010	0
264	20240802	145200	386675760	5010	5020	5020	5010	187
265	20240802	145100	385737770	5070	5070	5070	5070	0
266	20240802	145000	385737770	5070	5030	5070	5030	130
267	20240802	144900	385082570	5030	5020	5030	5020	60
268	20240802	144800	384781320	5010	5010	5010	5010	0
269	20240802	144700	384781320	5010	5010	5010	5010	309
270	20240802	144600	383233230	5010	5010	5010	5010	10
271	20240802	144500	383183130	5000	5010	5010	5000	64
272	20240802	144400	382862640	5010	5020	5020	5000	2730
273	20240802	144300	369185680	5020	5020	5020	5020	392
274	20240802	144200	367217840	5010	5010	5010	5010	100
275	20240802	144100	366716840	5010	5010	5010	5010	282
276	20240802	144000	365304020	5020	5020	5020	5020	0
277	20240802	143900	365304020	5020	5020	5020	5020	30
278	20240802	143800	365153420	5010	5010	5010	5010	15
279	20240802	143700	365078270	5010	5010	5010	5010	5316
280	20240802	143600	338445110	5020	5020	5020	5020	101
281	20240802	143500	337938090	5030	5030	5030	5030	5
282	20240802	143400	337912940	5020	5020	5020	5020	0
283	20240802	143300	337912940	5020	5020	5020	5020	207
284	20240802	143200	336873800	5020	5020	5020	5020	0
285	20240802	143100	336873800	5020	5020	5020	5020	26
286	20240802	143000	336743280	5020	5020	5020	5020	260
287	20240802	142900	335438080	5020	5020	5020	5020	293
288	20240802	142800	333967220	5010	5020	5020	5010	2000
289	20240802	142700	323946900	5020	5020	5020	5020	0
290	20240802	142600	323946900	5020	5020	5020	5020	268
291	20240802	142500	322601540	5010	5010	5010	5010	0
292	20240802	142400	322601540	5010	5010	5010	5010	15
293	20240802	142300	322526390	5010	5010	5010	5010	194
294	20240802	142200	321554450	5010	5010	5010	5010	0
295	20240802	142100	321554450	5010	5010	5010	5010	0
296	20240802	142000	321554450	5010	5020	5020	5010	100
297	20240802	141900	321053410	5020	5020	5020	5020	0
298	20240802	141800	321053410	5020	5020	5020	5020	0
299	20240802	141700	321053410	5020	5020	5020	5020	40
300	20240802	141600	320852610	5030	5030	5030	5030	0
301	20240802	141500	320852610	5030	5030	5030	5030	123
302	20240802	141400	320233920	5030	5030	5030	5030	227
303	20240802	141300	319092110	5020	5020	5020	5020	0
304	20240802	141200	319092110	5020	5020	5020	5020	900
305	20240802	141100	314574110	5030	5020	5030	5020	343
306	20240802	141000	312852150	5020	5020	5020	5020	15
307	20240802	140900	312776850	5030	5030	5030	5030	0
308	20240802	140800	312776850	5030	5030	5030	5030	2
309	20240802	140700	312766790	5030	5030	5030	5030	165
310	20240802	140600	311936840	5030	5030	5030	5030	99
311	20240802	140500	311438870	5040	5030	5040	5030	291
312	20240802	140400	309972490	5030	5030	5030	5030	104
313	20240802	140300	309449370	5030	5030	5030	5030	41
314	20240802	140200	309243140	5030	5030	5030	5030	31
315	20240802	140100	309087210	5030	5030	5030	5030	528
316	20240802	140000	306431370	5030	5030	5030	5030	358
317	20240802	135900	304630630	5030	5030	5030	5030	652
318	20240802	135800	301351070	5030	5030	5030	5030	0
319	20240802	135700	301351070	5030	5030	5030	5030	28
320	20240802	135600	301210230	5030	5040	5040	5030	104
321	20240802	135500	300686220	5040	5040	5040	5040	255
322	20240802	135400	299401020	5040	5040	5040	5040	24
323	20240802	135300	299280060	5040	5040	5040	5040	0
324	20240802	135200	299280060	5040	5040	5040	5040	4
325	20240802	135100	299259900	5040	5040	5040	5040	24
326	20240802	135000	299138940	5040	5040	5040	5040	0
327	20240802	134900	299138940	5040	5040	5040	5040	41
328	20240802	134800	298932300	5040	5040	5040	5040	24
329	20240802	134700	298811340	5050	5050	5050	5050	0
330	20240802	134600	298811340	5050	5050	5050	5050	0
331	20240802	134500	298811340	5050	5050	5050	5050	0
332	20240802	134400	298811340	5050	5050	5050	5050	35
333	20240802	134300	298634590	5050	5050	5050	5050	0
334	20240802	134200	298634590	5050	5050	5050	5050	16
335	20240802	134100	298553790	5060	5060	5060	5060	1
336	20240802	134000	298548730	5050	5050	5050	5050	0
337	20240802	133900	298548730	5050	5050	5050	5050	0
338	20240802	133800	298548730	5050	5050	5050	5050	400
339	20240802	133700	296528730	5050	5050	5050	5050	0
340	20240802	133600	296528730	5050	5050	5050	5050	0
341	20240802	133500	296528730	5050	5050	5050	5050	16
342	20240802	133400	296447930	5060	5060	5060	5060	0
343	20240802	133300	296447930	5060	5060	5060	5060	0
344	20240802	133200	296447930	5060	5060	5060	5060	0
345	20240802	133100	296447930	5060	5060	5060	5060	5
346	20240802	133000	296422630	5050	5050	5050	5050	0
347	20240802	132900	296422630	5050	5050	5050	5050	0
348	20240802	132800	296422630	5050	5050	5050	5050	16
349	20240802	132700	296341830	5050	5050	5050	5050	0
350	20240802	132600	296341830	5050	5050	5050	5050	50
351	20240802	132500	296089330	5050	5050	5050	5050	0
352	20240802	132400	296089330	5050	5050	5050	5050	0
353	20240802	132300	296089330	5050	5050	5050	5050	0
354	20240802	132200	296089330	5050	5050	5050	5050	0
355	20240802	132100	296089330	5050	5050	5050	5050	16
356	20240802	132000	296008530	5060	5060	5060	5060	0
357	20240802	131900	296008530	5060	5060	5060	5060	0
358	20240802	131800	296008530	5060	5060	5060	5060	0
359	20240802	131700	296008530	5060	5050	5060	5050	2040
360	20240802	131600	285706130	5060	5060	5060	5060	0
361	20240802	131500	285706130	5060	5060	5060	5060	0
362	20240802	131400	285706130	5060	5060	5060	5060	108
363	20240802	131300	285159650	5060	5060	5060	5060	0
364	20240802	131200	285159650	5060	5060	5060	5060	11
365	20240802	131100	285103990	5070	5070	5070	5070	0
366	20240802	131000	285103990	5070	5070	5070	5070	1
367	20240802	130900	285098920	5060	5060	5060	5060	40
368	20240802	130800	284896520	5060	5060	5060	5060	3
369	20240802	130700	284881340	5060	5060	5060	5060	16
370	20240802	130600	284800380	5070	5070	5070	5070	1
371	20240802	130500	284795310	5070	5070	5070	5070	0
372	20240802	130400	284795310	5070	5070	5070	5070	0
373	20240802	130300	284795310	5070	5070	5070	5070	0
374	20240802	130200	284795310	5070	5070	5070	5070	0
375	20240802	130100	284795310	5070	5070	5070	5070	4
376	20240802	130000	284775030	5060	5060	5060	5060	16
377	20240802	125900	284694070	5060	5060	5060	5060	0
378	20240802	125800	284694070	5060	5060	5060	5060	507
379	20240802	125700	282128650	5060	5060	5060	5060	0
380	20240802	125600	282128650	5060	5060	5060	5060	0
381	20240802	125500	282128650	5060	5060	5060	5060	93
382	20240802	125400	281658070	5060	5060	5060	5060	0
383	20240802	125300	281658070	5060	5070	5070	5060	313
384	20240802	125200	280071320	5060	5060	5060	5060	0
385	20240802	125100	280071320	5060	5060	5060	5060	1
386	20240802	125000	280066260	5070	5070	5070	5070	0
387	20240802	124900	280066260	5070	5070	5070	5070	1
388	20240802	124800	280061190	5060	5060	5060	5060	0
389	20240802	124700	280061190	5060	5060	5060	5060	0
390	20240802	124600	280061190	5060	5060	5060	5060	100
391	20240802	124500	279555190	5070	5060	5070	5060	101
392	20240802	124400	279044120	5060	5060	5060	5060	100
393	20240802	124300	278538120	5060	5060	5060	5060	200
394	20240802	124200	277526120	5060	5060	5060	5060	0
395	20240802	124100	277526120	5060	5060	5060	5060	1
396	20240802	124000	277521060	5060	5060	5060	5060	0
397	20240802	123900	277521060	5060	5060	5060	5060	0
398	20240802	123800	277521060	5060	5060	5060	5060	0
399	20240802	123700	277521060	5060	5060	5060	5060	0
400	20240802	123600	277521060	5060	5060	5060	5060	0
401	20240802	123500	277521060	5060	5060	5060	5060	155
402	20240802	123400	276736760	5060	5060	5060	5060	0
403	20240802	123300	276736760	5060	5060	5060	5060	89
404	20240802	123200	276286420	5060	5060	5060	5060	10
405	20240802	123100	276235820	5070	5070	5070	5070	0
406	20240802	123000	276235820	5070	5070	5070	5070	0
407	20240802	122900	276235820	5070	5070	5070	5070	0
408	20240802	122800	276235820	5070	5070	5070	5070	0
409	20240802	122700	276235820	5070	5070	5070	5070	0
410	20240802	122600	276235820	5070	5070	5070	5070	540
411	20240802	122500	273498020	5060	5060	5060	5060	0
412	20240802	122400	273498020	5060	5060	5060	5060	0
413	20240802	122300	273498020	5060	5060	5060	5060	0
414	20240802	122200	273498020	5060	5060	5060	5060	99
415	20240802	122100	272997080	5060	5060	5060	5060	0
416	20240802	122000	272997080	5060	5060	5060	5060	1
417	20240802	121900	272992020	5060	5060	5060	5060	2
418	20240802	121800	272981900	5060	5060	5060	5060	0
419	20240802	121700	272981900	5060	5060	5060	5060	0
420	20240802	121600	272981900	5060	5060	5060	5060	98
421	20240802	121500	272486020	5060	5060	5060	5060	0
422	20240802	121400	272486020	5060	5060	5060	5060	0
423	20240802	121300	272486020	5060	5060	5060	5060	0
424	20240802	121200	272486020	5060	5060	5060	5060	0
425	20240802	121100	272486020	5060	5060	5060	5060	6
426	20240802	121000	272455660	5060	5060	5060	5060	1
427	20240802	120900	272450600	5050	5050	5050	5050	200
428	20240802	120800	271440600	5050	5050	5050	5050	0
429	20240802	120700	271440600	5050	5050	5050	5050	0
430	20240802	120600	271440600	5050	5050	5050	5050	0
431	20240802	120500	271440600	5050	5050	5050	5050	300
432	20240802	120400	269925600	5050	5060	5060	5050	436
433	20240802	120300	267723760	5070	5070	5070	5070	0
434	20240802	120200	267723760	5070	5070	5070	5070	0
435	20240802	120100	267723760	5070	5070	5070	5070	1
436	20240802	120000	267718690	5060	5060	5060	5060	46
437	20240802	115900	267485930	5060	5060	5060	5060	1
438	20240802	115800	267480870	5050	5050	5050	5050	0
439	20240802	115700	267480870	5050	5050	5050	5050	585
440	20240802	115600	264526620	5050	5050	5050	5050	1
441	20240802	115500	264521570	5040	5040	5040	5040	0
442	20240802	115400	264521570	5040	5040	5040	5040	197
443	20240802	115300	263528690	5040	5040	5040	5040	0
444	20240802	115200	263528690	5040	5040	5040	5040	1
445	20240802	115100	263523650	5030	5030	5030	5030	0
446	20240802	115000	263523650	5030	5030	5030	5030	167
447	20240802	114900	262683640	5040	5040	5040	5040	0
448	20240802	114800	262683640	5040	5030	5040	5030	82
449	20240802	114700	262271160	5030	5030	5030	5030	100
450	20240802	114600	261768160	5030	5030	5030	5030	100
451	20240802	114500	261265160	5040	5040	5040	5040	0
452	20240802	114400	261265160	5040	5040	5040	5040	35
453	20240802	114300	261088760	5050	5050	5050	5050	0
454	20240802	114200	261088760	5050	5050	5050	5050	9
455	20240802	114100	261043310	5040	5040	5040	5040	165
456	20240802	114000	260211710	5040	5040	5040	5040	2
457	20240802	113900	260201630	5040	5040	5040	5040	0
458	20240802	113800	260201630	5040	5040	5040	5040	0
459	20240802	113700	260201630	5040	5040	5040	5040	0
460	20240802	113600	260201630	5040	5040	5040	5040	0
461	20240802	113500	260201630	5040	5050	5050	5040	2057
462	20240802	113400	249814350	5060	5060	5060	5060	1
463	20240802	113300	249809290	5060	5060	5060	5060	0
464	20240802	113200	249809290	5060	5060	5060	5060	0
465	20240802	113100	249809290	5060	5060	5060	5060	0
466	20240802	113000	249809290	5060	5050	5060	5050	3716
467	20240802	112900	231013490	5060	5060	5060	5060	1
468	20240802	112800	231008430	5050	5040	5050	5040	289
469	20240802	112700	229549020	5040	5040	5040	5040	0
470	20240802	112600	229549020	5040	5040	5040	5040	0
471	20240802	112500	229549020	5040	5050	5050	5040	4940
472	20240802	112400	204605560	5050	5050	5050	5050	0
473	20240802	112300	204605560	5050	5050	5050	5050	200
474	20240802	112200	203595560	5050	5050	5050	5050	0
475	20240802	112100	203595560	5050	5050	5050	5050	11
476	20240802	112000	203540010	5050	5050	5050	5050	154
477	20240802	111900	202762310	5050	5050	5050	5050	53
478	20240802	111800	202494660	5070	5070	5070	5070	0
479	20240802	111700	202494660	5070	5070	5070	5070	0
480	20240802	111600	202494660	5070	5070	5070	5070	0
481	20240802	111500	202494660	5070	5070	5070	5070	3
482	20240802	111400	202479450	5070	5070	5070	5060	12
483	20240802	111300	202418710	5060	5060	5060	5060	910
484	20240802	111200	197814110	5070	5070	5070	5070	0
485	20240802	111100	197814110	5070	5070	5070	5070	0
486	20240802	111000	197814110	5070	5070	5070	5070	0
487	20240802	110900	197814110	5070	5070	5070	5070	0
488	20240802	110800	197814110	5070	5070	5070	5070	3
489	20240802	110700	197798900	5070	5070	5070	5070	127
490	20240802	110600	197155010	5070	5070	5070	5070	0
491	20240802	110500	197155010	5070	5070	5070	5070	300
492	20240802	110400	195634010	5060	5060	5060	5060	0
493	20240802	110300	195634010	5060	5060	5070	5060	1917
494	20240802	110200	185933980	5060	5060	5060	5060	0
495	20240802	110100	185933980	5060	5060	5060	5060	200
496	20240802	110000	184921980	5060	5060	5060	5060	0
497	20240802	105900	184921980	5060	5060	5060	5060	4
498	20240802	105800	184901740	5060	5060	5060	5060	28
499	20240802	105700	184760060	5070	5070	5070	5070	0
500	20240802	105600	184760060	5070	5070	5070	5070	1
501	20240802	105500	184754990	5060	5060	5060	5060	201
502	20240802	105400	183737930	5060	5060	5060	5060	0
503	20240802	105300	183737930	5060	5070	5070	5060	33
504	20240802	105200	183570920	5070	5070	5070	5070	0
505	20240802	105100	183570920	5070	5070	5070	5070	1
506	20240802	105000	183565850	5060	5060	5060	5060	0
507	20240802	104900	183565850	5060	5060	5060	5060	0
508	20240802	104800	183565850	5060	5060	5060	5060	100
509	20240802	104700	183059850	5060	5070	5070	5060	2
510	20240802	104600	183049720	5070	5060	5070	5060	207
511	20240802	104500	182002290	5060	5060	5060	5060	117
512	20240802	104400	181410270	5060	5060	5060	5060	50
513	20240802	104300	181157270	5060	5060	5060	5060	10
514	20240802	104200	181106670	5050	5050	5050	5050	36
515	20240802	104100	180924870	5050	5050	5050	5050	4
516	20240802	104000	180904670	5060	5060	5060	5060	0
517	20240802	103900	180904670	5060	5060	5060	5060	345
518	20240802	103800	179158970	5060	5070	5070	5060	37
519	20240802	103700	178971740	5060	5060	5060	5060	4
520	20240802	103600	178951500	5070	5070	5070	5070	0
521	20240802	103500	178951500	5070	5070	5070	5070	0
522	20240802	103400	178951500	5070	5070	5070	5070	0
523	20240802	103300	178951500	5070	5070	5070	5070	0
524	20240802	103200	178951500	5070	5060	5070	5060	2149
525	20240802	103100	168056340	5060	5040	5060	5040	136
526	20240802	103000	167369380	5040	5040	5040	5040	0
527	20240802	102900	167369380	5040	5040	5040	5040	41
528	20240802	102800	167162740	5040	5040	5040	5040	4
529	20240802	102700	167142580	5040	5040	5040	5040	0
530	20240802	102600	167142580	5040	5060	5060	5040	2036
531	20240802	102500	156870400	5060	5080	5080	5060	44
532	20240802	102400	156647700	5060	5090	5090	5060	7771
533	20240802	102300	117193130	5090	5090	5090	5090	34
534	20240802	102200	117020070	5090	5090	5090	5090	4
535	20240802	102100	116999710	5100	5100	5100	5100	49
536	20240802	102000	116749810	5090	5090	5090	5090	4
537	20240802	101900	116729450	5090	5090	5090	5090	0
538	20240802	101800	116729450	5090	5090	5090	5090	0
539	20240802	101700	116729450	5090	5090	5090	5090	92
540	20240802	101600	116261170	5080	5090	5090	5080	81
541	20240802	101500	115849180	5090	5090	5090	5090	0
542	20240802	101400	115849180	5090	5090	5090	5090	0
543	20240802	101300	115849180	5090	5090	5090	5090	0
544	20240802	101200	115849180	5090	5090	5090	5090	200
545	20240802	101100	114831180	5090	5090	5090	5090	0
546	20240802	101000	114831180	5090	5090	5090	5090	1
547	20240802	100900	114826090	5080	5080	5080	5080	0
548	20240802	100800	114826090	5080	5080	5080	5080	4
549	20240802	100700	114805770	5090	5090	5090	5090	0
550	20240802	100600	114805770	5090	5090	5090	5090	85
551	20240802	100500	114373120	5080	5080	5080	5080	4
552	20240802	100400	114352800	5080	5080	5080	5080	0
553	20240802	100300	114352800	5080	5080	5080	5080	0
554	20240802	100200	114352800	5080	5080	5080	5080	19
555	20240802	100100	114256280	5080	5080	5080	5080	0
556	20240802	100000	114256280	5080	5080	5080	5080	0
557	20240802	095900	114256280	5080	5080	5080	5080	4
558	20240802	095800	114235960	5080	5080	5080	5080	0
559	20240802	095700	114235960	5080	5080	5080	5080	0
560	20240802	095600	114235960	5080	5080	5080	5080	199
561	20240802	095500	113225040	5080	5080	5080	5080	146
562	20240802	095400	112483360	5090	5090	5090	5090	2
563	20240802	095300	112473180	5080	5080	5080	5080	4
564	20240802	095200	112452860	5090	5080	5090	5080	95
565	20240802	095100	111970190	5090	5090	5090	5090	2
566	20240802	095000	111960010	5080	5080	5080	5080	2086
567	20240802	094900	101363130	5080	5080	5080	5080	184
568	20240802	094800	100428410	5080	5080	5080	5080	4
569	20240802	094700	100408090	5080	5080	5090	5080	10
570	20240802	094600	100357270	5080	5080	5080	5080	4
571	20240802	094500	100336950	5090	5090	5090	5090	1
572	20240802	094400	100331860	5080	5090	5100	5080	926
573	20240802	094300	95619730	5090	5090	5090	5090	0
574	20240802	094200	95619730	5090	5090	5090	5090	0
575	20240802	094100	95619730	5090	5090	5090	5090	201
576	20240802	094000	94596640	5090	5090	5090	5090	100
577	20240802	093900	94087640	5080	5090	5090	5080	6
578	20240802	093800	94057140	5090	5090	5090	5090	31
579	20240802	093700	93899350	5090	5080	5090	5080	5
580	20240802	093600	93873940	5090	5090	5090	5090	24
581	20240802	093500	93751780	5090	5080	5090	5080	110
582	20240802	093400	93192880	5080	5080	5080	5080	4
583	20240802	093300	93172560	5080	5080	5080	5080	8
584	20240802	093200	93131920	5080	5080	5080	5080	4
585	20240802	093100	93111600	5090	5090	5090	5090	0
586	20240802	093000	93111600	5090	5090	5090	5090	126
587	20240802	092900	92470260	5090	5090	5090	5090	0
588	20240802	092800	92470260	5090	5090	5090	5090	1
589	20240802	092700	92465170	5080	5080	5080	5080	100
590	20240802	092600	91957170	5070	5070	5070	5070	0
591	20240802	092500	91957170	5070	5080	5080	5070	1406
592	20240802	092400	84817550	5080	5080	5080	5080	1400
593	20240802	092300	77705550	5090	5090	5090	5090	5
594	20240802	092200	77680100	5090	5090	5090	5090	1
595	20240802	092100	77675010	5080	5080	5080	5080	0
596	20240802	092000	77675010	5080	5080	5080	5080	20
597	20240802	091900	77573410	5070	5070	5070	5070	0
598	20240802	091800	77573410	5070	5070	5070	5070	0
599	20240802	091700	77573410	5070	5070	5070	5070	0
600	20240802	091600	77573410	5070	5080	5080	5070	3036
601	20240802	091500	62151170	5080	5090	5090	5080	2141
602	20240802	091400	51273790	5090	5090	5090	5090	0
603	20240802	091300	51273790	5090	5090	5090	5090	100
604	20240802	091200	50764790	5080	5080	5080	5080	252
605	20240802	091100	49484630	5080	5080	5080	5080	110
606	20240802	091000	48925830	5090	5110	5110	5090	5717
607	20240802	090900	19754610	5110	5110	5110	5110	1000
608	20240802	090800	14644610	5110	5110	5110	5110	391
609	20240802	090700	12646600	5110	5110	5110	5110	200
610	20240802	090600	11624600	5110	5110	5110	5110	0
611	20240802	090500	11624600	5110	5110	5110	5110	1090
612	20240802	090400	6054700	5100	5100	5100	5100	0
613	20240802	090300	6054700	5100	5140	5140	5100	801
614	20240802	090200	1969550	5110	5110	5140	5110	166
615	20240802	090100	1121260	5120	5120	5120	5120	0
616	20240802	090000	1121260	5120	5120	5120	5110	219