KissMeData/035510/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191600	289003070	9810	9810	9810	9810	104
3	20240802	191500	289003070	9810	9810	9810	9810	0
4	20240802	191400	289003070	9810	9810	9810	9810	0
5	20240802	191300	289003070	9810	9810	9810	9810	0
6	20240802	191200	289003070	9810	9810	9810	9810	0
7	20240802	191100	289003070	9810	9810	9810	9810	0
8	20240802	191000	289003070	9810	9810	9810	9810	0
9	20240802	190900	289003070	9810	9810	9810	9810	0
10	20240802	190800	289003070	9810	9810	9810	9810	0
11	20240802	190700	289003070	9810	9810	9810	9810	0
12	20240802	190600	289003070	9810	9810	9810	9810	0
13	20240802	190500	289003070	9810	9810	9810	9810	0
14	20240802	190400	289003070	9810	9810	9810	9810	0
15	20240802	190300	289003070	9810	9810	9810	9810	0
16	20240802	190200	289003070	9810	9810	9810	9810	0
17	20240802	190100	289003070	9810	9810	9810	9810	0
18	20240802	190000	289003070	9810	9810	9810	9810	0
19	20240802	185900	289003070	9810	9810	9810	9810	0
20	20240802	185800	289003070	9810	9810	9810	9810	0
21	20240802	185700	289003070	9810	9810	9810	9810	0
22	20240802	185600	289003070	9810	9810	9810	9810	0
23	20240802	185500	289003070	9810	9810	9810	9810	0
24	20240802	185400	289003070	9810	9810	9810	9810	0
25	20240802	185300	289003070	9810	9810	9810	9810	0
26	20240802	185200	289003070	9810	9810	9810	9810	0
27	20240802	185100	289003070	9810	9810	9810	9810	0
28	20240802	185000	289003070	9810	9810	9810	9810	0
29	20240802	184900	289003070	9810	9810	9810	9810	0
30	20240802	184800	289003070	9810	9810	9810	9810	0
31	20240802	184700	289003070	9810	9810	9810	9810	0
32	20240802	184600	289003070	9810	9810	9810	9810	104
33	20240802	184500	289003070	9810	9810	9810	9810	0
34	20240802	184400	289003070	9810	9810	9810	9810	0
35	20240802	184300	289003070	9810	9810	9810	9810	0
36	20240802	184200	289003070	9810	9810	9810	9810	0
37	20240802	184100	289003070	9810	9810	9810	9810	0
38	20240802	184000	289003070	9810	9810	9810	9810	0
39	20240802	183900	289003070	9810	9810	9810	9810	0
40	20240802	183800	289003070	9810	9810	9810	9810	0
41	20240802	183700	289003070	9810	9810	9810	9810	0
42	20240802	183600	289003070	9810	9810	9810	9810	0
43	20240802	183500	289003070	9810	9810	9810	9810	0
44	20240802	183400	289003070	9810	9810	9810	9810	0
45	20240802	183300	289003070	9810	9810	9810	9810	0
46	20240802	183200	289003070	9810	9810	9810	9810	0
47	20240802	183100	289003070	9810	9810	9810	9810	0
48	20240802	183000	289003070	9810	9810	9810	9810	0
49	20240802	182900	289003070	9810	9810	9810	9810	0
50	20240802	182800	289003070	9810	9810	9810	9810	0
51	20240802	182700	289003070	9810	9810	9810	9810	0
52	20240802	182600	289003070	9810	9810	9810	9810	0
53	20240802	182500	289003070	9810	9810	9810	9810	0
54	20240802	182400	289003070	9810	9810	9810	9810	0
55	20240802	182300	289003070	9810	9810	9810	9810	0
56	20240802	182200	289003070	9810	9810	9810	9810	0
57	20240802	182100	289003070	9810	9810	9810	9810	0
58	20240802	182000	289003070	9810	9810	9810	9810	0
59	20240802	181900	289003070	9810	9810	9810	9810	0
60	20240802	181800	289003070	9810	9810	9810	9810	0
61	20240802	181700	289003070	9810	9810	9810	9810	0
62	20240802	181600	289003070	9810	9810	9810	9810	104
63	20240802	181500	289003070	9810	9810	9810	9810	0
64	20240802	181400	289003070	9810	9810	9810	9810	0
65	20240802	181300	289003070	9810	9810	9810	9810	0
66	20240802	181200	289003070	9810	9810	9810	9810	0
67	20240802	181100	289003070	9810	9810	9810	9810	0
68	20240802	181000	289003070	9810	9810	9810	9810	0
69	20240802	180900	289003070	9810	9810	9810	9810	0
70	20240802	180800	289003070	9810	9810	9810	9810	0
71	20240802	180700	289003070	9810	9810	9810	9810	0
72	20240802	180600	289003070	9810	9810	9810	9810	0
73	20240802	180500	289003070	9810	9810	9810	9810	0
74	20240802	180400	289003070	9810	9810	9810	9810	0
75	20240802	180300	289003070	9810	9810	9810	9810	0
76	20240802	180200	289003070	9810	9810	9810	9810	0
77	20240802	180100	289003070	9810	9810	9810	9810	0
78	20240802	180000	289003070	9810	9810	9810	9810	0
79	20240802	175900	289003070	9810	9810	9810	9810	0
80	20240802	175800	289003070	9810	9810	9810	9810	0
81	20240802	175700	289003070	9810	9810	9810	9810	0
82	20240802	175600	289003070	9810	9810	9810	9810	0
83	20240802	175500	289003070	9810	9810	9810	9810	0
84	20240802	175400	289003070	9810	9810	9810	9810	0
85	20240802	175300	289003070	9810	9810	9810	9810	0
86	20240802	175200	289003070	9810	9810	9810	9810	0
87	20240802	175100	289003070	9810	9810	9810	9810	0
88	20240802	175000	289003070	9810	9810	9810	9810	0
89	20240802	174900	289003070	9810	9810	9810	9810	0
90	20240802	174800	289003070	9810	9810	9810	9810	0
91	20240802	174700	289003070	9810	9810	9810	9810	0
92	20240802	174600	289003070	9810	9810	9810	9810	104
93	20240802	174500	289003070	9810	9810	9810	9810	0
94	20240802	174400	289003070	9810	9810	9810	9810	0
95	20240802	174300	289003070	9810	9810	9810	9810	0
96	20240802	174200	289003070	9810	9810	9810	9810	0
97	20240802	174100	289003070	9810	9810	9810	9810	0
98	20240802	174000	289003070	9810	9810	9810	9810	0
99	20240802	173900	289003070	9810	9810	9810	9810	0
100	20240802	173800	289003070	9810	9810	9810	9810	0
101	20240802	173700	289003070	9810	9810	9810	9810	0
102	20240802	173600	289003070	9810	9810	9810	9810	0
103	20240802	173500	289003070	9810	9810	9810	9810	0
104	20240802	173400	289003070	9810	9810	9810	9810	0
105	20240802	173300	289003070	9810	9810	9810	9810	0
106	20240802	173200	289003070	9810	9810	9810	9810	0
107	20240802	173100	289003070	9810	9810	9810	9810	0
108	20240802	173000	289003070	9810	9810	9810	9810	0
109	20240802	172900	289003070	9810	9810	9810	9810	0
110	20240802	172800	289003070	9810	9810	9810	9810	0
111	20240802	172700	289003070	9810	9810	9810	9810	0
112	20240802	172600	289003070	9810	9810	9810	9810	0
113	20240802	172500	289003070	9810	9810	9810	9810	0
114	20240802	172400	289003070	9810	9810	9810	9810	0
115	20240802	172300	289003070	9810	9810	9810	9810	0
116	20240802	172200	289003070	9810	9810	9810	9810	0
117	20240802	172100	289003070	9810	9810	9810	9810	0
118	20240802	172000	289003070	9810	9810	9810	9810	0
119	20240802	171900	289003070	9810	9810	9810	9810	0
120	20240802	171800	289003070	9810	9810	9810	9810	0
121	20240802	171700	289003070	9810	9810	9810	9810	0
122	20240802	171600	289003070	9810	9810	9810	9810	104
123	20240802	171500	289003070	9810	9810	9810	9810	0
124	20240802	171400	289003070	9810	9810	9810	9810	0
125	20240802	171300	289003070	9810	9810	9810	9810	0
126	20240802	171200	289003070	9810	9810	9810	9810	0
127	20240802	171100	289003070	9810	9810	9810	9810	0
128	20240802	171000	289003070	9810	9810	9810	9810	0
129	20240802	170900	289003070	9810	9810	9810	9810	0
130	20240802	170800	289003070	9810	9810	9810	9810	0
131	20240802	170700	289003070	9810	9810	9810	9810	0
132	20240802	170600	289003070	9810	9810	9810	9810	0
133	20240802	170500	289003070	9810	9810	9810	9810	0
134	20240802	170400	289003070	9810	9810	9810	9810	0
135	20240802	170300	289003070	9810	9810	9810	9810	0
136	20240802	170200	289003070	9810	9810	9810	9810	0
137	20240802	170100	289003070	9810	9810	9810	9810	0
138	20240802	170000	289003070	9810	9810	9810	9810	0
139	20240802	165900	289003070	9810	9810	9810	9810	0
140	20240802	165800	289003070	9810	9810	9810	9810	0
141	20240802	165700	289003070	9810	9810	9810	9810	0
142	20240802	165600	289003070	9810	9810	9810	9810	0
143	20240802	165500	289003070	9810	9810	9810	9810	0
144	20240802	165400	289003070	9810	9810	9810	9810	0
145	20240802	165300	289003070	9810	9810	9810	9810	0
146	20240802	165200	289003070	9810	9810	9810	9810	0
147	20240802	165100	289003070	9810	9810	9810	9810	0
148	20240802	165000	289003070	9810	9810	9810	9810	0
149	20240802	164900	289003070	9810	9810	9810	9810	0
150	20240802	164800	289003070	9810	9810	9810	9810	0
151	20240802	164700	289003070	9810	9810	9810	9810	0
152	20240802	164600	289003070	9810	9810	9810	9810	104
153	20240802	164500	289003070	9810	9810	9810	9810	0
154	20240802	164400	289003070	9810	9810	9810	9810	0
155	20240802	164300	289003070	9810	9810	9810	9810	0
156	20240802	164200	289003070	9810	9810	9810	9810	0
157	20240802	164100	289003070	9810	9810	9810	9810	0
158	20240802	164000	289003070	9810	9810	9810	9810	0
159	20240802	163900	289003070	9810	9810	9810	9810	0
160	20240802	163800	289003070	9810	9810	9810	9810	0
161	20240802	163700	289003070	9810	9810	9810	9810	0
162	20240802	163600	289003070	9810	9810	9810	9810	0
163	20240802	163500	289003070	9810	9810	9810	9810	0
164	20240802	163400	289003070	9810	9810	9810	9810	0
165	20240802	163300	289003070	9810	9810	9810	9810	0
166	20240802	163200	289003070	9810	9810	9810	9810	0
167	20240802	163100	289003070	9810	9810	9810	9810	0
168	20240802	163000	289003070	9810	9810	9810	9810	0
169	20240802	162900	289003070	9810	9810	9810	9810	0
170	20240802	162800	289003070	9810	9810	9810	9810	0
171	20240802	162700	289003070	9810	9810	9810	9810	0
172	20240802	162600	289003070	9810	9810	9810	9810	0
173	20240802	162500	289003070	9810	9810	9810	9810	0
174	20240802	162400	289003070	9810	9810	9810	9810	0
175	20240802	162300	289003070	9810	9810	9810	9810	0
176	20240802	162200	289003070	9810	9810	9810	9810	0
177	20240802	162100	289003070	9810	9810	9810	9810	0
178	20240802	162000	289003070	9810	9810	9810	9810	0
179	20240802	161900	289003070	9810	9810	9810	9810	0
180	20240802	161800	289003070	9810	9810	9810	9810	0
181	20240802	161700	289003070	9810	9810	9810	9810	0
182	20240802	161600	289003070	9810	9810	9810	9810	104
183	20240802	161500	289003070	9810	9810	9810	9810	0
184	20240802	161400	289003070	9810	9810	9810	9810	0
185	20240802	161300	289003070	9810	9810	9810	9810	0
186	20240802	161200	289003070	9810	9810	9810	9810	0
187	20240802	161100	289003070	9810	9810	9810	9810	0
188	20240802	161000	289003070	9810	9810	9810	9810	0
189	20240802	160900	289003070	9810	9810	9810	9810	0
190	20240802	160800	289003070	9810	9810	9810	9810	0
191	20240802	160700	289003070	9810	9810	9810	9810	0
192	20240802	160600	289003070	9810	9810	9810	9810	0
193	20240802	160500	289003070	9810	9810	9810	9810	0
194	20240802	160400	289003070	9810	9810	9810	9810	0
195	20240802	160300	289003070	9810	9810	9810	9810	0
196	20240802	160200	289003070	9810	9810	9810	9810	0
197	20240802	160100	289003070	9810	9810	9810	9810	0
198	20240802	160000	289003070	9810	9810	9810	9810	0
199	20240802	155900	289003070	9810	9810	9810	9810	0
200	20240802	155800	289003070	9810	9810	9810	9810	0
201	20240802	155700	289003070	9810	9810	9810	9810	0
202	20240802	155600	289003070	9810	9810	9810	9810	0
203	20240802	155500	289003070	9810	9810	9810	9810	0
204	20240802	155400	289003070	9810	9810	9810	9810	0
205	20240802	155300	289003070	9810	9810	9810	9810	0
206	20240802	155200	289003070	9810	9810	9810	9810	0
207	20240802	155100	289003070	9810	9810	9810	9810	0
208	20240802	155000	289003070	9810	9810	9810	9810	0
209	20240802	154900	289003070	9810	9810	9810	9810	0
210	20240802	154800	289003070	9810	9810	9810	9810	0
211	20240802	154700	289003070	9810	9810	9810	9810	0
212	20240802	154600	289003070	9810	9810	9810	9810	104
213	20240802	154500	289003070	9810	9810	9810	9810	0
214	20240802	154400	289003070	9810	9810	9810	9810	0
215	20240802	154300	289003070	9810	9810	9810	9810	0
216	20240802	154200	289003070	9810	9810	9810	9810	0
217	20240802	154100	289003070	9810	9810	9810	9810	0
218	20240802	154000	289003070	9810	9810	9810	9810	0
219	20240802	153900	289003070	9810	9810	9810	9810	0
220	20240802	153800	289003070	9810	9810	9810	9810	0
221	20240802	153700	289003070	9810	9810	9810	9810	0
222	20240802	153600	289003070	9810	9810	9810	9810	0
223	20240802	153500	289003070	9810	9810	9810	9810	0
224	20240802	153400	289003070	9810	9810	9810	9810	0
225	20240802	153300	289003070	9810	9810	9810	9810	0
226	20240802	153200	289003070	9810	9810	9810	9810	0
227	20240802	153100	289003070	9810	9810	9810	9810	0
228	20240802	153000	289003070	9810	9810	9810	9810	104
229	20240802	152900	287982830	9810	9810	9810	9810	0
230	20240802	152800	287982830	9810	9810	9810	9810	0
231	20240802	152700	287982830	9810	9810	9810	9810	0
232	20240802	152600	287982830	9810	9810	9810	9810	0
233	20240802	152500	287982830	9810	9810	9810	9810	0
234	20240802	152400	287982830	9810	9810	9810	9810	0
235	20240802	152300	287982830	9810	9810	9810	9810	0
236	20240802	152200	287982830	9810	9810	9810	9810	0
237	20240802	152100	287982830	9810	9810	9810	9810	0
238	20240802	152000	287982830	9810	9810	9810	9810	0
239	20240802	151900	287982830	9810	9730	9810	9730	415
240	20240802	151800	283928340	9720	9750	9760	9720	607
241	20240802	151700	278025150	9760	9760	9760	9760	0
242	20240802	151600	278025150	9760	9760	9760	9760	85
243	20240802	151500	277195550	9760	9760	9760	9750	3
244	20240802	151400	277166280	9750	9750	9750	9750	2
245	20240802	151300	277146780	9740	9740	9740	9740	0
246	20240802	151200	277146780	9740	9740	9740	9740	0
247	20240802	151100	277146780	9740	9740	9740	9740	0
248	20240802	151000	277146780	9740	9760	9760	9740	6
249	20240802	150900	277088300	9760	9750	9760	9750	9
250	20240802	150800	277000490	9760	9750	9760	9750	196
251	20240802	150700	275089430	9760	9760	9760	9760	1
252	20240802	150600	275079670	9740	9740	9740	9740	0
253	20240802	150500	275079670	9740	9740	9740	9730	123
254	20240802	150400	273881670	9750	9750	9750	9750	0
255	20240802	150300	273881670	9750	9750	9750	9750	0
256	20240802	150200	273881670	9750	9800	9800	9740	660
257	20240802	150100	267434420	9760	9730	9760	9720	985
258	20240802	150000	257837660	9740	9740	9740	9740	1
259	20240802	145900	257827920	9750	9750	9750	9750	0
260	20240802	145800	257827920	9750	9750	9750	9750	0
261	20240802	145700	257827920	9750	9750	9750	9750	39
262	20240802	145600	257447670	9750	9750	9750	9730	203
263	20240802	145500	255472300	9760	9760	9760	9760	0
264	20240802	145400	255472300	9760	9760	9760	9760	0
265	20240802	145300	255472300	9760	9760	9760	9760	0
266	20240802	145200	255472300	9760	9760	9760	9760	5
267	20240802	145100	255423500	9760	9760	9760	9760	3
268	20240802	145000	255394220	9760	9740	9760	9740	80
269	20240802	144900	254615000	9740	9740	9740	9740	10
270	20240802	144800	254517600	9740	9740	9740	9740	0
271	20240802	144700	254517600	9740	9740	9740	9740	2
272	20240802	144600	254498120	9740	9740	9740	9740	1
273	20240802	144500	254488380	9740	9740	9740	9740	0
274	20240802	144400	254488380	9740	9740	9740	9740	0
275	20240802	144300	254488380	9740	9740	9740	9740	0
276	20240802	144200	254488380	9740	9730	9740	9730	9
277	20240802	144100	254400760	9740	9730	9740	9730	3
278	20240802	144000	254371550	9720	9740	9740	9720	41
279	20240802	143900	253973010	9720	9730	9730	9720	933
280	20240802	143800	244903240	9740	9740	9740	9740	0
281	20240802	143700	244903240	9740	9730	9740	9720	415
282	20240802	143600	240865310	9730	9730	9730	9730	133
283	20240802	143500	239571220	9740	9740	9740	9740	0
284	20240802	143400	239571220	9740	9730	9740	9730	76
285	20240802	143300	238831730	9740	9740	9740	9740	0
286	20240802	143200	238831730	9740	9740	9740	9740	0
287	20240802	143100	238831730	9740	9740	9740	9730	133
288	20240802	143000	237537610	9730	9730	9730	9730	1
289	20240802	142900	237527880	9740	9740	9740	9740	135
290	20240802	142800	236212980	9810	9810	9810	9810	0
291	20240802	142700	236212980	9810	9810	9810	9810	0
292	20240802	142600	236212980	9810	9810	9810	9810	0
293	20240802	142500	236212980	9810	9740	9810	9740	5
294	20240802	142400	236164210	9740	9740	9740	9740	0
295	20240802	142300	236164210	9740	9740	9740	9740	3
296	20240802	142200	236134990	9750	9750	9750	9750	1
297	20240802	142100	236125240	9810	9760	9810	9750	434
298	20240802	142000	231881360	9770	9760	9770	9760	3
299	20240802	141900	231852060	9760	9750	9760	9750	29
300	20240802	141800	231569290	9750	9750	9750	9750	1
301	20240802	141700	231559540	9750	9750	9750	9750	0
302	20240802	141600	231559540	9750	9750	9750	9750	0
303	20240802	141500	231559540	9750	9750	9750	9750	0
304	20240802	141400	231559540	9750	9750	9750	9750	0
305	20240802	141300	231559540	9750	9750	9750	9750	0
306	20240802	141200	231559540	9750	9750	9750	9750	0
307	20240802	141100	231559540	9750	9750	9750	9750	5
308	20240802	141000	231510790	9750	9750	9750	9750	0
309	20240802	140900	231510790	9750	9750	9750	9750	0
310	20240802	140800	231510790	9750	9750	9750	9750	0
311	20240802	140700	231510790	9750	9750	9750	9750	1
312	20240802	140600	231501040	9750	9750	9750	9750	1
313	20240802	140500	231491290	9750	9740	9750	9740	4
314	20240802	140400	231452300	9760	9750	9760	9750	4
315	20240802	140300	231413270	9760	9760	9760	9760	0
316	20240802	140200	231413270	9760	9760	9760	9760	0
317	20240802	140100	231413270	9760	9760	9760	9760	0
318	20240802	140000	231413270	9760	9760	9760	9760	0
319	20240802	135900	231413270	9760	9760	9760	9760	0
320	20240802	135800	231413270	9760	9770	9780	9730	289
321	20240802	135700	228600760	9780	9780	9780	9760	4
322	20240802	135600	228561660	9780	9780	9780	9780	0
323	20240802	135500	228561660	9780	9780	9780	9780	0
324	20240802	135400	228561660	9780	9770	9780	9770	632
325	20240802	135300	222385120	9790	9790	9790	9790	0
326	20240802	135200	222385120	9790	9790	9790	9790	0
327	20240802	135100	222385120	9790	9790	9790	9790	0
328	20240802	135000	222385120	9790	9790	9790	9790	0
329	20240802	134900	222385120	9790	9780	9820	9780	1032
330	20240802	134800	212277140	9800	9800	9800	9800	0
331	20240802	134700	212277140	9800	9800	9800	9800	0
332	20240802	134600	212277140	9800	9800	9800	9800	0
333	20240802	134500	212277140	9800	9800	9800	9800	0
334	20240802	134400	212277140	9800	9760	9800	9760	2
335	20240802	134300	212257580	9760	9760	9760	9760	0
336	20240802	134200	212257580	9760	9760	9760	9760	0
337	20240802	134100	212257580	9760	9760	9760	9760	0
338	20240802	134000	212257580	9760	9760	9760	9760	20
339	20240802	133900	212062380	9760	9760	9760	9760	1
340	20240802	133800	212052620	9750	9750	9750	9750	12
341	20240802	133700	211935620	9750	9750	9750	9750	0
342	20240802	133600	211935620	9750	9750	9750	9750	0
343	20240802	133500	211935620	9750	9750	9750	9750	0
344	20240802	133400	211935620	9750	9750	9750	9750	0
345	20240802	133300	211935620	9750	9750	9750	9750	0
346	20240802	133200	211935620	9750	9750	9750	9750	0
347	20240802	133100	211935620	9750	9780	9780	9750	173
348	20240802	133000	210246820	9800	9800	9800	9800	0
349	20240802	132900	210246820	9800	9800	9800	9800	0
350	20240802	132800	210246820	9800	9800	9800	9800	0
351	20240802	132700	210246820	9800	9800	9800	9800	0
352	20240802	132600	210246820	9800	9810	9810	9780	5
353	20240802	132500	210197840	9790	9790	9790	9790	1
354	20240802	132400	210188050	9810	9810	9810	9810	0
355	20240802	132300	210188050	9810	9810	9810	9810	0
356	20240802	132200	210188050	9810	9770	9810	9770	216
357	20240802	132100	208074720	9800	9800	9800	9800	0
358	20240802	132000	208074720	9800	9800	9800	9800	0
359	20240802	131900	208074720	9800	9800	9800	9800	0
360	20240802	131800	208074720	9800	9800	9800	9800	0
361	20240802	131700	208074720	9800	9800	9800	9800	0
362	20240802	131600	208074720	9800	9800	9800	9800	0
363	20240802	131500	208074720	9800	9800	9800	9800	0
364	20240802	131400	208074720	9800	9800	9800	9800	0
365	20240802	131300	208074720	9800	9800	9800	9800	0
366	20240802	131200	208074720	9800	9780	9800	9780	4
367	20240802	131100	208035580	9790	9770	9790	9770	6
368	20240802	131000	207976940	9790	9770	9790	9770	2
369	20240802	130900	207957380	9790	9790	9790	9790	0
370	20240802	130800	207957380	9790	9760	9790	9760	5
371	20240802	130700	207908510	9800	9800	9800	9800	0
372	20240802	130600	207908510	9800	9800	9800	9800	1
373	20240802	130500	207898710	9760	9750	9760	9750	17
374	20240802	130400	207732800	9770	9750	9770	9750	2
375	20240802	130300	207713280	9760	9790	9790	9760	81
376	20240802	130200	206922690	9790	9770	9790	9770	464
377	20240802	130100	202384370	9790	9790	9790	9790	0
378	20240802	130000	202384370	9790	9790	9790	9790	0
379	20240802	125900	202384370	9790	9760	9790	9760	6
380	20240802	125800	202325740	9770	9770	9770	9770	0
381	20240802	125700	202325740	9770	9770	9770	9770	0
382	20240802	125600	202325740	9770	9770	9770	9770	0
383	20240802	125500	202325740	9770	9770	9770	9770	0
384	20240802	125400	202325740	9770	9770	9770	9770	0
385	20240802	125300	202325740	9770	9770	9770	9770	0
386	20240802	125200	202325740	9770	9770	9770	9770	1
387	20240802	125100	202315970	9740	9740	9740	9740	0
388	20240802	125000	202315970	9740	9740	9740	9740	1
389	20240802	124900	202306230	9760	9760	9760	9760	0
390	20240802	124800	202306230	9760	9740	9760	9740	6
391	20240802	124700	202247700	9730	9730	9730	9730	0
392	20240802	124600	202247700	9730	9730	9730	9730	0
393	20240802	124500	202247700	9730	9730	9730	9730	0
394	20240802	124400	202247700	9730	9730	9730	9730	0
395	20240802	124300	202247700	9730	9740	9740	9730	328
396	20240802	124200	199056070	9740	9740	9740	9740	2
397	20240802	124100	199036590	9730	9730	9730	9730	0
398	20240802	124000	199036590	9730	9740	9740	9730	367
399	20240802	123900	195462680	9740	9740	9740	9740	0
400	20240802	123800	195462680	9740	9740	9740	9740	0
401	20240802	123700	195462680	9740	9740	9740	9740	12
402	20240802	123600	195345800	9740	9740	9740	9740	51
403	20240802	123500	194849060	9730	9730	9730	9730	0
404	20240802	123400	194849060	9730	9730	9730	9730	0
405	20240802	123300	194849060	9730	9730	9730	9730	0
406	20240802	123200	194849060	9730	9730	9730	9730	0
407	20240802	123100	194849060	9730	9730	9730	9730	0
408	20240802	123000	194849060	9730	9730	9730	9730	1
409	20240802	122900	194839330	9740	9740	9740	9740	0
410	20240802	122800	194839330	9740	9740	9740	9740	0
411	20240802	122700	194839330	9740	9740	9740	9740	10
412	20240802	122600	194741930	9730	9730	9730	9730	4
413	20240802	122500	194703010	9740	9740	9740	9740	10
414	20240802	122400	194605610	9790	9790	9790	9790	0
415	20240802	122300	194605610	9790	9730	9790	9730	8
416	20240802	122200	194527640	9730	9730	9730	9730	2
417	20240802	122100	194508180	9730	9730	9730	9730	1
418	20240802	122000	194498450	9720	9740	9740	9720	12
419	20240802	121900	194381780	9740	9730	9740	9730	15
420	20240802	121800	194235710	9730	9730	9730	9730	0
421	20240802	121700	194235710	9730	9730	9730	9730	0
422	20240802	121600	194235710	9730	9730	9730	9730	1
423	20240802	121500	194225980	9790	9790	9790	9790	0
424	20240802	121400	194225980	9790	9790	9790	9790	0
425	20240802	121300	194225980	9790	9730	9790	9730	43
426	20240802	121200	193807140	9740	9720	9750	9720	419
427	20240802	121100	189722060	9720	9740	9750	9720	87
428	20240802	121000	188876360	9730	9750	9750	9730	475
429	20240802	120900	184253770	9760	9760	9760	9760	25
430	20240802	120800	184009770	9770	9770	9770	9770	0
431	20240802	120700	184009770	9770	9770	9770	9770	14
432	20240802	120600	183872990	9770	9770	9770	9770	1
433	20240802	120500	183863220	9780	9780	9780	9780	0
434	20240802	120400	183863220	9780	9770	9780	9770	263
435	20240802	120300	181291090	9770	9770	9770	9770	1
436	20240802	120200	181281320	9780	9770	9780	9770	5
437	20240802	120100	181232430	9780	9770	9780	9770	15
438	20240802	120000	181085740	9790	9790	9790	9790	0
439	20240802	115900	181085740	9790	9760	9790	9760	8
440	20240802	115800	181007520	9760	9760	9760	9760	0
441	20240802	115700	181007520	9760	9760	9760	9760	0
442	20240802	115600	181007520	9760	9760	9790	9760	6
443	20240802	115500	180948920	9760	9760	9770	9760	5
444	20240802	115400	180900110	9750	9750	9750	9750	0
445	20240802	115300	180900110	9750	9750	9750	9750	0
446	20240802	115200	180900110	9750	9750	9750	9750	1
447	20240802	115100	180890360	9750	9750	9750	9750	7
448	20240802	115000	180822110	9760	9760	9760	9760	10
449	20240802	114900	180724510	9760	9760	9760	9760	0
450	20240802	114800	180724510	9760	9760	9760	9760	0
451	20240802	114700	180724510	9760	9760	9760	9760	0
452	20240802	114600	180724510	9760	9760	9760	9760	0
453	20240802	114500	180724510	9760	9760	9760	9760	0
454	20240802	114400	180724510	9760	9750	9760	9750	5
455	20240802	114300	180675750	9750	9750	9750	9750	0
456	20240802	114200	180675750	9750	9750	9750	9750	5
457	20240802	114100	180627000	9750	9750	9750	9750	0
458	20240802	114000	180627000	9750	9790	9790	9750	1767
459	20240802	113900	163358200	9800	9800	9800	9800	0
460	20240802	113800	163358200	9800	9790	9800	9790	2
461	20240802	113700	163338610	9800	9800	9800	9800	0
462	20240802	113600	163338610	9800	9800	9800	9800	0
463	20240802	113500	163338610	9800	9800	9800	9800	1
464	20240802	113400	163328810	9800	9800	9800	9790	302
465	20240802	113300	160369450	9810	9810	9810	9810	8
466	20240802	113200	160290970	9820	9820	9820	9820	0
467	20240802	113100	160290970	9820	9820	9820	9820	0
468	20240802	113000	160290970	9820	9820	9820	9820	0
469	20240802	112900	160290970	9820	9820	9820	9820	0
470	20240802	112800	160290970	9820	9820	9820	9820	0
471	20240802	112700	160290970	9820	9820	9820	9820	112
472	20240802	112600	159191130	9840	9820	9840	9820	630
473	20240802	112500	153000280	9820	9820	9820	9820	201
474	20240802	112400	151026460	9870	9870	9870	9870	0
475	20240802	112300	151026460	9870	9870	9870	9870	0
476	20240802	112200	151026460	9870	9870	9870	9870	0
477	20240802	112100	151026460	9870	9870	9870	9870	0
478	20240802	112000	151026460	9870	9870	9870	9870	1
479	20240802	111900	151016590	9800	9800	9800	9800	80
480	20240802	111800	150232590	9810	9810	9810	9810	1
481	20240802	111700	150222780	9800	9800	9800	9800	70
482	20240802	111600	149536780	9830	9830	9830	9830	0
483	20240802	111500	149536780	9830	9830	9830	9830	0
484	20240802	111400	149536780	9830	9810	9830	9800	393
485	20240802	111300	145676110	9820	9810	9820	9810	3
486	20240802	111200	145646660	9830	9830	9830	9830	0
487	20240802	111100	145646660	9830	9830	9830	9830	0
488	20240802	111000	145646660	9830	9810	9830	9810	2
489	20240802	110900	145627020	9800	9810	9820	9800	537
490	20240802	110800	140354410	9810	9810	9810	9810	1
491	20240802	110700	140344600	9810	9810	9810	9810	0
492	20240802	110600	140344600	9810	9810	9830	9810	5
493	20240802	110500	140295520	9800	9800	9800	9800	0
494	20240802	110400	140295520	9800	9800	9800	9800	74
495	20240802	110300	139570320	9800	9800	9800	9800	0
496	20240802	110200	139570320	9800	9800	9800	9800	0
497	20240802	110100	139570320	9800	9800	9800	9800	0
498	20240802	110000	139570320	9800	9800	9800	9800	0
499	20240802	105900	139570320	9800	9800	9800	9800	15
500	20240802	105800	139423320	9810	9810	9810	9810	0
501	20240802	105700	139423320	9810	9810	9810	9810	0
502	20240802	105600	139423320	9810	9810	9810	9810	0
503	20240802	105500	139423320	9810	9810	9810	9810	0
504	20240802	105400	139423320	9810	9810	9810	9810	0
505	20240802	105300	139423320	9810	9810	9810	9810	0
506	20240802	105200	139423320	9810	9810	9810	9810	0
507	20240802	105100	139423320	9810	9810	9810	9810	0
508	20240802	105000	139423320	9810	9810	9810	9810	0
509	20240802	104900	139423320	9810	9810	9810	9810	0
510	20240802	104800	139423320	9810	9810	9810	9810	0
511	20240802	104700	139423320	9810	9810	9810	9810	0
512	20240802	104600	139423320	9810	9810	9810	9810	0
513	20240802	104500	139423320	9810	9810	9810	9810	1
514	20240802	104400	139413510	9830	9810	9830	9810	2
515	20240802	104300	139393870	9800	9800	9800	9800	0
516	20240802	104200	139393870	9800	9800	9800	9800	1
517	20240802	104100	139384070	9800	9800	9800	9800	0
518	20240802	104000	139384070	9800	9800	9800	9800	435
519	20240802	103900	135121070	9800	9800	9800	9800	1
520	20240802	103800	135111270	9800	9800	9800	9800	0
521	20240802	103700	135111270	9800	9800	9800	9800	0
522	20240802	103600	135111270	9800	9800	9800	9800	0
523	20240802	103500	135111270	9800	9800	9800	9800	0
524	20240802	103400	135111270	9800	9800	9800	9800	0
525	20240802	103300	135111270	9800	9800	9800	9800	3
526	20240802	103200	135081870	9800	9800	9800	9800	10
527	20240802	103100	134983870	9800	9800	9800	9800	156
528	20240802	103000	133455070	9830	9820	9830	9820	29
529	20240802	102900	133170010	9820	9820	9820	9820	10
530	20240802	102800	133071810	9830	9830	9830	9830	0
531	20240802	102700	133071810	9830	9830	9830	9830	0
532	20240802	102600	133071810	9830	9830	9830	9830	0
533	20240802	102500	133071810	9830	9830	9830	9830	0
534	20240802	102400	133071810	9830	9830	9830	9830	829
535	20240802	102300	124922740	9800	9800	9800	9800	0
536	20240802	102200	124922740	9800	9800	9800	9800	3
537	20240802	102100	124893340	9800	9790	9800	9790	22
538	20240802	102000	124677810	9790	9790	9820	9790	1006
539	20240802	101900	114814060	9800	9790	9800	9790	1031
540	20240802	101800	104710280	9780	9780	9780	9780	1
541	20240802	101700	104700500	9790	9790	9790	9790	1
542	20240802	101600	104690710	9790	9790	9790	9790	0
543	20240802	101500	104690710	9790	9790	9790	9790	91
544	20240802	101400	103799820	9790	9790	9790	9790	0
545	20240802	101300	103799820	9790	9790	9790	9790	0
546	20240802	101200	103799820	9790	9790	9790	9790	0
547	20240802	101100	103799820	9790	9790	9790	9790	0
548	20240802	101000	103799820	9790	9790	9790	9790	0
549	20240802	100900	103799820	9790	9790	9790	9790	9
550	20240802	100800	103711710	9800	9800	9800	9800	0
551	20240802	100700	103711710	9800	9800	9800	9800	0
552	20240802	100600	103711710	9800	9800	9800	9800	2
553	20240802	100500	103692110	9800	9800	9800	9800	0
554	20240802	100400	103692110	9800	9800	9800	9800	0
555	20240802	100300	103692110	9800	9800	9800	9800	0
556	20240802	100200	103692110	9800	9790	9800	9790	2
557	20240802	100100	103672520	9790	9790	9790	9790	0
558	20240802	100000	103672520	9790	9790	9790	9790	11
559	20240802	095900	103564830	9790	9790	9790	9790	1
560	20240802	095800	103555040	9790	9790	9790	9790	0
561	20240802	095700	103555040	9790	9790	9790	9790	0
562	20240802	095600	103555040	9790	9790	9790	9790	0
563	20240802	095500	103555040	9790	9790	9790	9790	31
564	20240802	095400	103251550	9790	9800	9800	9790	170
565	20240802	095300	101587190	9790	9790	9790	9790	1
566	20240802	095200	101577400	9790	9780	9790	9780	3
567	20240802	095100	101548040	9780	9780	9780	9780	1
568	20240802	095000	101538260	9770	9770	9770	9770	1
569	20240802	094900	101528490	9770	9770	9780	9770	131
570	20240802	094800	100248610	9780	9770	9780	9770	41
571	20240802	094700	99847920	9780	9780	9780	9780	0
572	20240802	094600	99847920	9780	9780	9790	9780	6
573	20240802	094500	99789200	9770	9770	9770	9770	1
574	20240802	094400	99779430	9770	9770	9770	9770	0
575	20240802	094300	99779430	9770	9750	9770	9750	32
576	20240802	094200	99467320	9750	9740	9750	9740	406
577	20240802	094100	95508830	9740	9740	9740	9740	2
578	20240802	094000	95489350	9720	9720	9720	9720	0
579	20240802	093900	95489350	9720	9720	9720	9720	0
580	20240802	093800	95489350	9720	9730	9730	9720	43
581	20240802	093700	95071000	9800	9800	9800	9800	1
582	20240802	093600	95061200	9800	9730	9800	9730	1202
583	20240802	093500	83361450	9720	9720	9720	9720	0
584	20240802	093400	83361450	9720	9720	9720	9720	2
585	20240802	093300	83342010	9720	9710	9720	9700	383
586	20240802	093200	79624680	9710	9710	9710	9710	0
587	20240802	093100	79624680	9710	9730	9730	9710	1738
588	20240802	093000	62747000	9740	9740	9740	9740	0
589	20240802	092900	62747000	9740	9740	9740	9740	0
590	20240802	092800	62747000	9740	9740	9740	9740	30
591	20240802	092700	62454800	9740	9740	9740	9740	100
592	20240802	092600	61480800	9740	9740	9740	9740	2
593	20240802	092500	61461320	9740	9770	9770	9730	1431
594	20240802	092400	47496990	9780	9770	9800	9770	113
595	20240802	092300	46391950	9770	9760	9770	9760	66
596	20240802	092200	45747770	9800	9830	9830	9780	2336
597	20240802	092100	22863260	9840	9840	9840	9840	1
598	20240802	092000	22853420	9840	9840	9840	9840	35
599	20240802	091900	22509020	9850	9850	9850	9850	0
600	20240802	091800	22509020	9850	9850	9850	9850	0
601	20240802	091700	22509020	9850	9850	9850	9850	1
602	20240802	091600	22499170	9840	9840	9840	9840	10
603	20240802	091500	22400770	9850	9850	9850	9850	0
604	20240802	091400	22400770	9850	9850	9850	9850	1
605	20240802	091300	22390920	9860	9860	9860	9860	0
606	20240802	091200	22390920	9860	9860	9860	9860	0
607	20240802	091100	22390920	9860	9860	9860	9860	0
608	20240802	091000	22390920	9860	9860	9860	9860	1
609	20240802	090900	22381060	9860	9860	9860	9860	19
610	20240802	090800	22193720	9860	9860	9860	9860	10
611	20240802	090700	22095120	9860	9860	9860	9860	0
612	20240802	090600	22095120	9860	9860	9860	9860	0
613	20240802	090500	22095120	9860	9860	9860	9860	1
614	20240802	090400	22085260	9870	9840	9870	9810	609
615	20240802	090300	16104940	9900	9900	9900	9900	1
616	20240802	090200	16095040	9850	9810	9850	9810	160
617	20240802	090100	14523600	9850	9900	9900	9850	1112
618	20240802	090000	3569140	9930	9970	9970	9930	358