KissMeData/001500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183400	416441010	8680	8680	8680	8680	841
3	20240802	183300	416441010	8680	8680	8680	8680	0
4	20240802	183200	416441010	8680	8680	8680	8680	0
5	20240802	183100	416441010	8680	8680	8680	8680	0
6	20240802	183000	416441010	8680	8680	8680	8680	0
7	20240802	182900	416441010	8680	8680	8680	8680	0
8	20240802	182800	416441010	8680	8680	8680	8680	0
9	20240802	182700	416441010	8680	8680	8680	8680	0
10	20240802	182600	416441010	8680	8680	8680	8680	0
11	20240802	182500	416441010	8680	8680	8680	8680	0
12	20240802	182400	416441010	8680	8680	8680	8680	0
13	20240802	182300	416441010	8680	8680	8680	8680	0
14	20240802	182200	416441010	8680	8680	8680	8680	0
15	20240802	182100	416441010	8680	8680	8680	8680	0
16	20240802	182000	416441010	8680	8680	8680	8680	0
17	20240802	181900	416441010	8680	8680	8680	8680	0
18	20240802	181800	416441010	8680	8680	8680	8680	0
19	20240802	181700	416441010	8680	8680	8680	8680	0
20	20240802	181600	416441010	8680	8680	8680	8680	0
21	20240802	181500	416441010	8680	8680	8680	8680	0
22	20240802	181400	416441010	8680	8680	8680	8680	0
23	20240802	181300	416441010	8680	8680	8680	8680	0
24	20240802	181200	416441010	8680	8680	8680	8680	0
25	20240802	181100	416441010	8680	8680	8680	8680	0
26	20240802	181000	416441010	8680	8680	8680	8680	0
27	20240802	180900	416441010	8680	8680	8680	8680	0
28	20240802	180800	416441010	8680	8680	8680	8680	0
29	20240802	180700	416441010	8680	8680	8680	8680	0
30	20240802	180600	416441010	8680	8680	8680	8680	0
31	20240802	180500	416441010	8680	8680	8680	8680	0
32	20240802	180400	416441010	8680	8680	8680	8680	841
33	20240802	180300	416441010	8680	8680	8680	8680	0
34	20240802	180200	416441010	8680	8680	8680	8680	0
35	20240802	180100	416441010	8680	8680	8680	8680	0
36	20240802	180000	416441010	8680	8680	8680	8680	0
37	20240802	175900	416441010	8680	8680	8680	8680	0
38	20240802	175800	416441010	8680	8680	8680	8680	0
39	20240802	175700	416441010	8680	8680	8680	8680	0
40	20240802	175600	416441010	8680	8680	8680	8680	0
41	20240802	175500	416441010	8680	8680	8680	8680	0
42	20240802	175400	416441010	8680	8680	8680	8680	0
43	20240802	175300	416441010	8680	8680	8680	8680	0
44	20240802	175200	416441010	8680	8680	8680	8680	0
45	20240802	175100	416441010	8680	8680	8680	8680	0
46	20240802	175000	416441010	8680	8680	8680	8680	0
47	20240802	174900	416441010	8680	8680	8680	8680	0
48	20240802	174800	416441010	8680	8680	8680	8680	0
49	20240802	174700	416441010	8680	8680	8680	8680	0
50	20240802	174600	416441010	8680	8680	8680	8680	0
51	20240802	174500	416441010	8680	8680	8680	8680	0
52	20240802	174400	416441010	8680	8680	8680	8680	0
53	20240802	174300	416441010	8680	8680	8680	8680	0
54	20240802	174200	416441010	8680	8680	8680	8680	0
55	20240802	174100	416441010	8680	8680	8680	8680	0
56	20240802	174000	416441010	8680	8680	8680	8680	0
57	20240802	173900	416441010	8680	8680	8680	8680	0
58	20240802	173800	416441010	8680	8680	8680	8680	0
59	20240802	173700	416441010	8680	8680	8680	8680	0
60	20240802	173600	416441010	8680	8680	8680	8680	0
61	20240802	173500	416441010	8680	8680	8680	8680	0
62	20240802	173400	416441010	8680	8680	8680	8680	841
63	20240802	173300	416441010	8680	8680	8680	8680	0
64	20240802	173200	416441010	8680	8680	8680	8680	0
65	20240802	173100	416441010	8680	8680	8680	8680	0
66	20240802	173000	416441010	8680	8680	8680	8680	0
67	20240802	172900	416441010	8680	8680	8680	8680	0
68	20240802	172800	416441010	8680	8680	8680	8680	0
69	20240802	172700	416441010	8680	8680	8680	8680	0
70	20240802	172600	416441010	8680	8680	8680	8680	0
71	20240802	172500	416441010	8680	8680	8680	8680	0
72	20240802	172400	416441010	8680	8680	8680	8680	0
73	20240802	172300	416441010	8680	8680	8680	8680	0
74	20240802	172200	416441010	8680	8680	8680	8680	0
75	20240802	172100	416441010	8680	8680	8680	8680	0
76	20240802	172000	416441010	8680	8680	8680	8680	0
77	20240802	171900	416441010	8680	8680	8680	8680	0
78	20240802	171800	416441010	8680	8680	8680	8680	0
79	20240802	171700	416441010	8680	8680	8680	8680	0
80	20240802	171600	416441010	8680	8680	8680	8680	0
81	20240802	171500	416441010	8680	8680	8680	8680	0
82	20240802	171400	416441010	8680	8680	8680	8680	0
83	20240802	171300	416441010	8680	8680	8680	8680	0
84	20240802	171200	416441010	8680	8680	8680	8680	0
85	20240802	171100	416441010	8680	8680	8680	8680	0
86	20240802	171000	416441010	8680	8680	8680	8680	0
87	20240802	170900	416441010	8680	8680	8680	8680	0
88	20240802	170800	416441010	8680	8680	8680	8680	0
89	20240802	170700	416441010	8680	8680	8680	8680	0
90	20240802	170600	416441010	8680	8680	8680	8680	0
91	20240802	170500	416441010	8680	8680	8680	8680	0
92	20240802	170400	416441010	8680	8680	8680	8680	841
93	20240802	170300	416441010	8680	8680	8680	8680	0
94	20240802	170200	416441010	8680	8680	8680	8680	0
95	20240802	170100	416441010	8680	8680	8680	8680	0
96	20240802	170000	416441010	8680	8680	8680	8680	0
97	20240802	165900	416441010	8680	8680	8680	8680	0
98	20240802	165800	416441010	8680	8680	8680	8680	0
99	20240802	165700	416441010	8680	8680	8680	8680	0
100	20240802	165600	416441010	8680	8680	8680	8680	0
101	20240802	165500	416441010	8680	8680	8680	8680	0
102	20240802	165400	416441010	8680	8680	8680	8680	0
103	20240802	165300	416441010	8680	8680	8680	8680	0
104	20240802	165200	416441010	8680	8680	8680	8680	0
105	20240802	165100	416441010	8680	8680	8680	8680	0
106	20240802	165000	416441010	8680	8680	8680	8680	0
107	20240802	164900	416441010	8680	8680	8680	8680	0
108	20240802	164800	416441010	8680	8680	8680	8680	0
109	20240802	164700	416441010	8680	8680	8680	8680	0
110	20240802	164600	416441010	8680	8680	8680	8680	0
111	20240802	164500	416441010	8680	8680	8680	8680	0
112	20240802	164400	416441010	8680	8680	8680	8680	0
113	20240802	164300	416441010	8680	8680	8680	8680	0
114	20240802	164200	416441010	8680	8680	8680	8680	0
115	20240802	164100	416441010	8680	8680	8680	8680	0
116	20240802	164000	416441010	8680	8680	8680	8680	0
117	20240802	163900	416441010	8680	8680	8680	8680	0
118	20240802	163800	416441010	8680	8680	8680	8680	0
119	20240802	163700	416441010	8680	8680	8680	8680	0
120	20240802	163600	416441010	8680	8680	8680	8680	0
121	20240802	163500	416441010	8680	8680	8680	8680	0
122	20240802	163400	416441010	8680	8680	8680	8680	841
123	20240802	163300	416441010	8680	8680	8680	8680	0
124	20240802	163200	416441010	8680	8680	8680	8680	0
125	20240802	163100	416441010	8680	8680	8680	8680	0
126	20240802	163000	416441010	8680	8680	8680	8680	0
127	20240802	162900	416441010	8680	8680	8680	8680	0
128	20240802	162800	416441010	8680	8680	8680	8680	0
129	20240802	162700	416441010	8680	8680	8680	8680	0
130	20240802	162600	416441010	8680	8680	8680	8680	0
131	20240802	162500	416441010	8680	8680	8680	8680	0
132	20240802	162400	416441010	8680	8680	8680	8680	0
133	20240802	162300	416441010	8680	8680	8680	8680	0
134	20240802	162200	416441010	8680	8680	8680	8680	0
135	20240802	162100	416441010	8680	8680	8680	8680	0
136	20240802	162000	416441010	8680	8680	8680	8680	0
137	20240802	161900	416441010	8680	8680	8680	8680	0
138	20240802	161800	416441010	8680	8680	8680	8680	0
139	20240802	161700	416441010	8680	8680	8680	8680	0
140	20240802	161600	416441010	8680	8680	8680	8680	0
141	20240802	161500	416441010	8680	8680	8680	8680	0
142	20240802	161400	416441010	8680	8680	8680	8680	0
143	20240802	161300	416441010	8680	8680	8680	8680	0
144	20240802	161200	416441010	8680	8680	8680	8680	0
145	20240802	161100	416441010	8680	8680	8680	8680	0
146	20240802	161000	416441010	8680	8680	8680	8680	0
147	20240802	160900	416441010	8680	8680	8680	8680	0
148	20240802	160800	416441010	8680	8680	8680	8680	0
149	20240802	160700	416441010	8680	8680	8680	8680	0
150	20240802	160600	416441010	8680	8680	8680	8680	0
151	20240802	160500	416441010	8680	8680	8680	8680	0
152	20240802	160400	416441010	8680	8680	8680	8680	841
153	20240802	160300	416441010	8680	8680	8680	8680	0
154	20240802	160200	416441010	8680	8680	8680	8680	0
155	20240802	160100	416441010	8680	8680	8680	8680	0
156	20240802	160000	416441010	8680	8680	8680	8680	0
157	20240802	155900	416441010	8680	8680	8680	8680	0
158	20240802	155800	416441010	8680	8680	8680	8680	0
159	20240802	155700	416441010	8680	8680	8680	8680	0
160	20240802	155600	416441010	8680	8680	8680	8680	0
161	20240802	155500	416441010	8680	8680	8680	8680	0
162	20240802	155400	416441010	8680	8680	8680	8680	0
163	20240802	155300	416441010	8680	8680	8680	8680	0
164	20240802	155200	416441010	8680	8680	8680	8680	0
165	20240802	155100	416441010	8680	8680	8680	8680	0
166	20240802	155000	416441010	8680	8680	8680	8680	0
167	20240802	154900	416441010	8680	8680	8680	8680	0
168	20240802	154800	416441010	8680	8680	8680	8680	0
169	20240802	154700	416441010	8680	8680	8680	8680	0
170	20240802	154600	416441010	8680	8680	8680	8680	0
171	20240802	154500	416441010	8680	8680	8680	8680	0
172	20240802	154400	416441010	8680	8680	8680	8680	0
173	20240802	154300	416441010	8680	8680	8680	8680	0
174	20240802	154200	416441010	8680	8680	8680	8680	0
175	20240802	154100	416441010	8680	8680	8680	8680	0
176	20240802	154000	416441010	8680	8680	8680	8680	0
177	20240802	153900	416441010	8680	8680	8680	8680	0
178	20240802	153800	416441010	8680	8680	8680	8680	0
179	20240802	153700	416441010	8680	8680	8680	8680	0
180	20240802	153600	416441010	8680	8680	8680	8680	0
181	20240802	153500	416441010	8680	8680	8680	8680	0
182	20240802	153400	416441010	8680	8680	8680	8680	841
183	20240802	153300	416441010	8680	8680	8680	8680	0
184	20240802	153200	416441010	8680	8680	8680	8680	0
185	20240802	153100	416441010	8680	8680	8680	8680	0
186	20240802	153000	416441010	8680	8680	8680	8680	841
187	20240802	152900	409141130	8720	8720	8720	8720	0
188	20240802	152800	409141130	8720	8720	8720	8720	0
189	20240802	152700	409141130	8720	8720	8720	8720	0
190	20240802	152600	409141130	8720	8720	8720	8720	0
191	20240802	152500	409141130	8720	8720	8720	8720	0
192	20240802	152400	409141130	8720	8720	8720	8720	0
193	20240802	152300	409141130	8720	8720	8720	8720	0
194	20240802	152200	409141130	8720	8720	8720	8720	0
195	20240802	152100	409141130	8720	8720	8720	8720	0
196	20240802	152000	409141130	8720	8720	8720	8720	0
197	20240802	151900	409141130	8720	8720	8720	8720	8
198	20240802	151800	409071370	8720	8730	8730	8720	459
199	20240802	151700	405068790	8720	8720	8720	8720	0
200	20240802	151600	405068790	8720	8720	8720	8720	0
201	20240802	151500	405068790	8720	8720	8720	8720	0
202	20240802	151400	405068790	8720	8720	8720	8720	1
203	20240802	151300	405060070	8720	8720	8720	8720	11
204	20240802	151200	404964150	8730	8730	8730	8730	0
205	20240802	151100	404964150	8730	8730	8730	8730	0
206	20240802	151000	404964150	8730	8750	8750	8710	33
207	20240802	150900	404676470	8760	8760	8760	8760	16
208	20240802	150800	404536310	8750	8750	8750	8750	0
209	20240802	150700	404536310	8750	8750	8750	8750	45
210	20240802	150600	404142560	8810	8750	8810	8750	9
211	20240802	150500	404063330	8690	8790	8790	8690	1968
212	20240802	150400	386864920	8770	8710	8800	8710	1305
213	20240802	150300	375430900	8700	8700	8700	8700	278
214	20240802	150200	373012300	8700	8700	8700	8700	1
215	20240802	150100	373003600	8700	8700	8700	8700	11
216	20240802	150000	372907900	8700	8700	8700	8700	0
217	20240802	145900	372907900	8700	8700	8700	8700	465
218	20240802	145800	368862400	8700	8700	8700	8700	0
219	20240802	145700	368862400	8700	8700	8700	8700	5
220	20240802	145600	368818900	8690	8690	8690	8690	0
221	20240802	145500	368818900	8690	8690	8690	8690	115
222	20240802	145400	367819550	8690	8690	8690	8690	0
223	20240802	145300	367819550	8690	8690	8690	8690	85
224	20240802	145200	367080900	8700	8700	8700	8700	0
225	20240802	145100	367080900	8700	8700	8700	8700	69
226	20240802	145000	366480600	8700	8700	8700	8700	1000
227	20240802	144900	357780600	8710	8710	8710	8710	0
228	20240802	144800	357780600	8710	8710	8710	8710	0
229	20240802	144700	357780600	8710	8710	8710	8710	0
230	20240802	144600	357780600	8710	8710	8710	8710	0
231	20240802	144500	357780600	8710	8710	8710	8710	0
232	20240802	144400	357780600	8710	8710	8710	8700	9
233	20240802	144300	357702270	8710	8710	8710	8710	0
234	20240802	144200	357702270	8710	8710	8710	8710	0
235	20240802	144100	357702270	8710	8710	8710	8710	0
236	20240802	144000	357702270	8710	8710	8710	8710	9
237	20240802	143900	357623880	8710	8710	8710	8710	0
238	20240802	143800	357623880	8710	8710	8710	8710	5
239	20240802	143700	357580330	8690	8690	8690	8690	0
240	20240802	143600	357580330	8690	8690	8690	8690	0
241	20240802	143500	357580330	8690	8690	8690	8690	0
242	20240802	143400	357580330	8690	8690	8690	8690	0
243	20240802	143300	357580330	8690	8690	8690	8690	0
244	20240802	143200	357580330	8690	8690	8690	8690	294
245	20240802	143100	355025470	8700	8710	8710	8700	206
246	20240802	143000	353232670	8720	8720	8720	8720	20
247	20240802	142900	353058270	8720	8720	8720	8720	0
248	20240802	142800	353058270	8720	8720	8720	8720	0
249	20240802	142700	353058270	8720	8720	8720	8720	0
250	20240802	142600	353058270	8720	8720	8720	8720	0
251	20240802	142500	353058270	8720	8720	8720	8720	1
252	20240802	142400	353049550	8720	8720	8720	8720	0
253	20240802	142300	353049550	8720	8720	8720	8720	0
254	20240802	142200	353049550	8720	8720	8720	8720	0
255	20240802	142100	353049550	8720	8720	8720	8720	0
256	20240802	142000	353049550	8720	8720	8720	8720	0
257	20240802	141900	353049550	8720	8720	8720	8720	0
258	20240802	141800	353049550	8720	8720	8720	8720	15
259	20240802	141700	352918750	8690	8690	8690	8690	0
260	20240802	141600	352918750	8690	8690	8690	8690	0
261	20240802	141500	352918750	8690	8690	8690	8690	0
262	20240802	141400	352918750	8690	8710	8710	8690	1200
263	20240802	141300	342480170	8720	8720	8720	8720	11
264	20240802	141200	342384250	8710	8710	8710	8710	0
265	20240802	141100	342384250	8710	8710	8710	8710	0
266	20240802	141000	342384250	8710	8710	8710	8710	0
267	20240802	140900	342384250	8710	8710	8710	8710	1
268	20240802	140800	342375540	8710	8710	8710	8710	0
269	20240802	140700	342375540	8710	8710	8710	8710	0
270	20240802	140600	342375540	8710	8710	8710	8710	50
271	20240802	140500	341940040	8720	8720	8720	8720	1
272	20240802	140400	341931320	8720	8720	8720	8720	0
273	20240802	140300	341931320	8720	8720	8720	8720	1
274	20240802	140200	341922600	8700	8700	8700	8700	0
275	20240802	140100	341922600	8700	8700	8700	8700	0
276	20240802	140000	341922600	8700	8700	8700	8700	1
277	20240802	135900	341913900	8700	8700	8700	8700	0
278	20240802	135800	341913900	8700	8710	8710	8700	422
279	20240802	135700	338238500	8710	8710	8710	8700	999
280	20240802	135600	329539170	8720	8750	8750	8720	2000
281	20240802	135500	312091210	8750	8730	8760	8730	5
282	20240802	135400	312047480	8760	8760	8760	8760	0
283	20240802	135300	312047480	8760	8760	8760	8760	0
284	20240802	135200	312047480	8760	8750	8760	8730	178
285	20240802	135100	310489990	8740	8740	8740	8740	0
286	20240802	135000	310489990	8740	8740	8740	8740	0
287	20240802	134900	310489990	8740	8740	8740	8740	0
288	20240802	134800	310489990	8740	8740	8740	8740	0
289	20240802	134700	310489990	8740	8740	8740	8740	33
290	20240802	134600	310201570	8740	8730	8740	8730	18
291	20240802	134500	310044320	8720	8720	8720	8720	0
292	20240802	134400	310044320	8720	8720	8720	8720	0
293	20240802	134300	310044320	8720	8720	8720	8720	500
294	20240802	134200	305684320	8720	8720	8720	8720	0
295	20240802	134100	305684320	8720	8730	8740	8710	815
296	20240802	134000	298568340	8710	8710	8710	8710	41
297	20240802	133900	298211230	8710	8710	8710	8700	492
298	20240802	133800	293926500	8710	8700	8710	8700	463
299	20240802	133700	289898390	8760	8780	8780	8680	14948
300	20240802	133600	159699630	8790	8790	8790	8790	0
301	20240802	133500	159699630	8790	8790	8790	8790	0
302	20240802	133400	159699630	8790	8790	8790	8790	0
303	20240802	133300	159699630	8790	8790	8790	8790	0
304	20240802	133200	159699630	8790	8790	8790	8790	0
305	20240802	133100	159699630	8790	8790	8790	8790	0
306	20240802	133000	159699630	8790	8790	8790	8790	1
307	20240802	132900	159690840	8800	8790	8800	8790	8
308	20240802	132800	159620480	8800	8800	8800	8800	10
309	20240802	132700	159532480	8800	8800	8800	8800	0
310	20240802	132600	159532480	8800	8800	8800	8800	0
311	20240802	132500	159532480	8800	8790	8800	8790	6
312	20240802	132400	159479730	8790	8790	8790	8790	0
313	20240802	132300	159479730	8790	8790	8790	8790	2
314	20240802	132200	159462150	8800	8790	8800	8790	12
315	20240802	132100	159356660	8780	8780	8780	8780	0
316	20240802	132000	159356660	8780	8790	8790	8760	239
317	20240802	131900	157259150	8780	8780	8780	8780	0
318	20240802	131800	157259150	8780	8780	8780	8780	0
319	20240802	131700	157259150	8780	8780	8780	8780	0
320	20240802	131600	157259150	8780	8780	8780	8780	10
321	20240802	131500	157171350	8790	8790	8790	8790	0
322	20240802	131400	157171350	8790	8790	8790	8790	0
323	20240802	131300	157171350	8790	8790	8790	8790	0
324	20240802	131200	157171350	8790	8780	8790	8780	3
325	20240802	131100	157144990	8790	8790	8790	8790	0
326	20240802	131000	157144990	8790	8780	8790	8780	125
327	20240802	130900	156047480	8790	8790	8790	8790	0
328	20240802	130800	156047480	8790	8790	8790	8790	0
329	20240802	130700	156047480	8790	8790	8790	8790	62
330	20240802	130600	155502500	8790	8790	8790	8790	0
331	20240802	130500	155502500	8790	8790	8790	8790	21
332	20240802	130400	155317910	8790	8790	8790	8790	0
333	20240802	130300	155317910	8790	8790	8790	8790	8
334	20240802	130200	155247590	8790	8790	8790	8790	0
335	20240802	130100	155247590	8790	8790	8790	8790	0
336	20240802	130000	155247590	8790	8790	8790	8790	0
337	20240802	125900	155247590	8790	8790	8790	8790	0
338	20240802	125800	155247590	8790	8790	8790	8790	0
339	20240802	125700	155247590	8790	8790	8790	8790	71
340	20240802	125600	154623500	8790	8790	8790	8790	0
341	20240802	125500	154623500	8790	8790	8790	8790	0
342	20240802	125400	154623500	8790	8790	8790	8790	0
343	20240802	125300	154623500	8790	8790	8790	8790	2
344	20240802	125200	154605920	8790	8790	8790	8790	0
345	20240802	125100	154605920	8790	8790	8790	8790	0
346	20240802	125000	154605920	8790	8790	8790	8790	0
347	20240802	124900	154605920	8790	8790	8790	8790	0
348	20240802	124800	154605920	8790	8790	8800	8790	130
349	20240802	124700	153462990	8800	8790	8800	8790	3
350	20240802	124600	153436610	8800	8800	8800	8800	0
351	20240802	124500	153436610	8800	8780	8800	8780	80
352	20240802	124400	152734170	8780	8780	8780	8780	0
353	20240802	124300	152734170	8780	8780	8780	8780	0
354	20240802	124200	152734170	8780	8780	8780	8780	0
355	20240802	124100	152734170	8780	8780	8780	8780	0
356	20240802	124000	152734170	8780	8780	8780	8780	0
357	20240802	123900	152734170	8780	8780	8780	8780	0
358	20240802	123800	152734170	8780	8780	8780	8780	0
359	20240802	123700	152734170	8780	8780	8780	8780	0
360	20240802	123600	152734170	8780	8780	8780	8780	0
361	20240802	123500	152734170	8780	8780	8780	8780	0
362	20240802	123400	152734170	8780	8780	8780	8780	0
363	20240802	123300	152734170	8780	8780	8780	8780	0
364	20240802	123200	152734170	8780	8780	8780	8780	0
365	20240802	123100	152734170	8780	8780	8780	8780	0
366	20240802	123000	152734170	8780	8780	8780	8780	0
367	20240802	122900	152734170	8780	8780	8780	8780	0
368	20240802	122800	152734170	8780	8780	8780	8780	17
369	20240802	122700	152584910	8780	8780	8780	8780	0
370	20240802	122600	152584910	8780	8780	8780	8780	0
371	20240802	122500	152584910	8780	8780	8780	8780	0
372	20240802	122400	152584910	8780	8780	8780	8780	0
373	20240802	122300	152584910	8780	8780	8780	8780	12
374	20240802	122200	152479550	8780	8780	8780	8780	0
375	20240802	122100	152479550	8780	8780	8780	8780	0
376	20240802	122000	152479550	8780	8780	8780	8780	0
377	20240802	121900	152479550	8780	8780	8780	8780	1
378	20240802	121800	152470770	8780	8780	8780	8780	0
379	20240802	121700	152470770	8780	8780	8780	8780	1
380	20240802	121600	152461990	8780	8770	8780	8770	24
381	20240802	121500	152251470	8780	8780	8780	8780	0
382	20240802	121400	152251470	8780	8780	8780	8780	0
383	20240802	121300	152251470	8780	8780	8780	8780	0
384	20240802	121200	152251470	8780	8780	8780	8780	2
385	20240802	121100	152233910	8790	8790	8790	8790	0
386	20240802	121000	152233910	8790	8790	8790	8790	0
387	20240802	120900	152233910	8790	8790	8790	8790	0
388	20240802	120800	152233910	8790	8790	8790	8790	0
389	20240802	120700	152233910	8790	8790	8790	8790	194
390	20240802	120600	150528650	8790	8790	8790	8790	1
391	20240802	120500	150519860	8790	8790	8790	8790	0
392	20240802	120400	150519860	8790	8780	8790	8780	68
393	20240802	120300	149922150	8760	8760	8760	8760	0
394	20240802	120200	149922150	8760	8760	8760	8760	0
395	20240802	120100	149922150	8760	8760	8760	8760	0
396	20240802	120000	149922150	8760	8760	8760	8760	0
397	20240802	115900	149922150	8760	8760	8760	8760	0
398	20240802	115800	149922150	8760	8760	8760	8760	0
399	20240802	115700	149922150	8760	8760	8760	8760	0
400	20240802	115600	149922150	8760	8760	8760	8760	5
401	20240802	115500	149878350	8780	8780	8780	8780	0
402	20240802	115400	149878350	8780	8780	8780	8780	1
403	20240802	115300	149869570	8770	8770	8770	8770	0
404	20240802	115200	149869570	8770	8770	8770	8770	0
405	20240802	115100	149869570	8770	8770	8770	8770	0
406	20240802	115000	149869570	8770	8770	8770	8770	2
407	20240802	114900	149852030	8750	8750	8750	8750	500
408	20240802	114800	145477030	8800	8800	8800	8800	0
409	20240802	114700	145477030	8800	8800	8800	8800	0
410	20240802	114600	145477030	8800	8750	8800	8750	26
411	20240802	114500	145248460	8770	8770	8770	8770	0
412	20240802	114400	145248460	8770	8770	8770	8770	1
413	20240802	114300	145239690	8760	8760	8760	8760	0
414	20240802	114200	145239690	8760	8760	8760	8760	35
415	20240802	114100	144933090	8780	8770	8780	8770	21
416	20240802	114000	144748740	8760	8760	8760	8760	0
417	20240802	113900	144748740	8760	8760	8760	8760	276
418	20240802	113800	142330980	8770	8770	8770	8770	0
419	20240802	113700	142330980	8770	8770	8770	8770	0
420	20240802	113600	142330980	8770	8770	8770	8770	303
421	20240802	113500	139673670	8780	8780	8780	8780	0
422	20240802	113400	139673670	8780	8780	8780	8780	0
423	20240802	113300	139673670	8780	8780	8780	8780	0
424	20240802	113200	139673670	8780	8780	8780	8780	0
425	20240802	113100	139673670	8780	8780	8780	8780	0
426	20240802	113000	139673670	8780	8780	8780	8780	0
427	20240802	112900	139673670	8780	8780	8780	8780	5
428	20240802	112800	139629770	8780	8780	8780	8780	1
429	20240802	112700	139620990	8780	8780	8780	8780	0
430	20240802	112600	139620990	8780	8780	8780	8780	0
431	20240802	112500	139620990	8780	8780	8780	8780	128
432	20240802	112400	138497150	8790	8790	8790	8790	0
433	20240802	112300	138497150	8790	8790	8790	8790	0
434	20240802	112200	138497150	8790	8790	8790	8790	0
435	20240802	112100	138497150	8790	8790	8790	8790	0
436	20240802	112000	138497150	8790	8790	8790	8790	87
437	20240802	111900	137732420	8790	8790	8790	8790	1
438	20240802	111800	137723630	8790	8790	8790	8790	0
439	20240802	111700	137723630	8790	8790	8790	8790	22
440	20240802	111600	137530250	8800	8800	8800	8800	58
441	20240802	111500	137019850	8800	8800	8800	8800	48
442	20240802	111400	136597450	8820	8820	8820	8820	0
443	20240802	111300	136597450	8820	8820	8820	8820	0
444	20240802	111200	136597450	8820	8810	8820	8810	8
445	20240802	111100	136526910	8810	8820	8820	8810	51
446	20240802	111000	136077590	8820	8820	8820	8820	0
447	20240802	110900	136077590	8820	8820	8820	8820	1
448	20240802	110800	136068770	8810	8810	8810	8810	0
449	20240802	110700	136068770	8810	8810	8810	8810	0
450	20240802	110600	136068770	8810	8810	8810	8810	0
451	20240802	110500	136068770	8810	8810	8810	8810	0
452	20240802	110400	136068770	8810	8810	8810	8810	2
453	20240802	110300	136051150	8800	8800	8800	8800	0
454	20240802	110200	136051150	8800	8800	8800	8800	0
455	20240802	110100	136051150	8800	8800	8800	8800	0
456	20240802	110000	136051150	8800	8790	8800	8790	5
457	20240802	105900	136007190	8790	8780	8790	8780	5
458	20240802	105800	135963280	8780	8810	8810	8780	1300
459	20240802	105700	124535900	8820	8820	8820	8820	0
460	20240802	105600	124535900	8820	8820	8820	8820	0
461	20240802	105500	124535900	8820	8820	8820	8820	0
462	20240802	105400	124535900	8820	8810	8820	8810	315
463	20240802	105300	121760600	8820	8820	8820	8820	0
464	20240802	105200	121760600	8820	8820	8820	8820	1
465	20240802	105100	121751780	8820	8820	8820	8820	0
466	20240802	105000	121751780	8820	8820	8820	8820	56
467	20240802	104900	121257860	8820	8820	8820	8820	0
468	20240802	104800	121257860	8820	8820	8820	8820	0
469	20240802	104700	121257860	8820	8820	8820	8820	0
470	20240802	104600	121257860	8820	8820	8820	8820	2
471	20240802	104500	121240220	8810	8810	8810	8810	0
472	20240802	104400	121240220	8810	8810	8810	8810	299
473	20240802	104300	118606030	8810	8810	8810	8810	2
474	20240802	104200	118588410	8790	8790	8790	8790	0
475	20240802	104100	118588410	8790	8790	8790	8790	0
476	20240802	104000	118588410	8790	8800	8800	8790	440
477	20240802	103900	114716920	8800	8800	8800	8800	0
478	20240802	103800	114716920	8800	8800	8800	8800	0
479	20240802	103700	114716920	8800	8800	8800	8800	0
480	20240802	103600	114716920	8800	8800	8800	8800	0
481	20240802	103500	114716920	8800	8800	8800	8800	0
482	20240802	103400	114716920	8800	8800	8800	8800	16
483	20240802	103300	114576120	8800	8800	8800	8800	0
484	20240802	103200	114576120	8800	8800	8800	8800	0
485	20240802	103100	114576120	8800	8800	8800	8800	1
486	20240802	103000	114567320	8820	8830	8830	8790	3552
487	20240802	102900	83274880	8830	8830	8830	8830	0
488	20240802	102800	83274880	8830	8830	8830	8830	0
489	20240802	102700	83274880	8830	8830	8830	8830	0
490	20240802	102600	83274880	8830	8830	8830	8830	0
491	20240802	102500	83274880	8830	8830	8830	8830	0
492	20240802	102400	83274880	8830	8830	8830	8830	0
493	20240802	102300	83274880	8830	8830	8830	8830	235
494	20240802	102200	81199830	8830	8830	8830	8830	100
495	20240802	102100	80316830	8830	8840	8840	8830	2724
496	20240802	102000	56263740	8860	8860	8860	8860	0
497	20240802	101900	56263740	8860	8860	8860	8860	0
498	20240802	101800	56263740	8860	8860	8860	8860	1
499	20240802	101700	56254880	8840	8840	8840	8840	21
500	20240802	101600	56069240	8840	8840	8840	8840	0
501	20240802	101500	56069240	8840	8840	8840	8840	30
502	20240802	101400	55804040	8850	8850	8850	8850	90
503	20240802	101300	55007540	8880	8880	8880	8880	0
504	20240802	101200	55007540	8880	8870	8880	8860	171
505	20240802	101100	53490760	8880	8880	8880	8880	0
506	20240802	101000	53490760	8880	8880	8880	8880	10
507	20240802	100900	53401960	8890	8890	8890	8890	0
508	20240802	100800	53401960	8890	8890	8890	8890	0
509	20240802	100700	53401960	8890	8880	8890	8880	89
510	20240802	100600	52611630	8880	8880	8880	8880	1
511	20240802	100500	52602750	8880	8880	8880	8880	0
512	20240802	100400	52602750	8880	8880	8880	8880	4
513	20240802	100300	52567230	8870	8870	8870	8870	0
514	20240802	100200	52567230	8870	8830	8870	8830	1979
515	20240802	100100	35086280	8830	8830	8830	8830	0
516	20240802	100000	35086280	8830	8830	8830	8830	9
517	20240802	095900	35006810	8830	8830	8830	8830	60
518	20240802	095800	34477010	8820	8820	8820	8820	0
519	20240802	095700	34477010	8820	8820	8820	8820	0
520	20240802	095600	34477010	8820	8830	8830	8820	12
521	20240802	095500	34371150	8830	8830	8830	8830	8
522	20240802	095400	34300510	8830	8830	8830	8830	0
523	20240802	095300	34300510	8830	8830	8830	8830	0
524	20240802	095200	34300510	8830	8820	8830	8820	26
525	20240802	095100	34070940	8820	8820	8820	8820	25
526	20240802	095000	33850440	8830	8830	8830	8830	5
527	20240802	094900	33806290	8830	8830	8830	8830	25
528	20240802	094800	33585540	8830	8830	8830	8830	0
529	20240802	094700	33585540	8830	8830	8830	8830	11
530	20240802	094600	33488410	8830	8830	8830	8830	2
531	20240802	094500	33470750	8830	8830	8830	8830	1
532	20240802	094400	33461920	8830	8830	8830	8830	10
533	20240802	094300	33373620	8820	8820	8820	8820	0
534	20240802	094200	33373620	8820	8820	8820	8820	20
535	20240802	094100	33197220	8830	8830	8830	8830	0
536	20240802	094000	33197220	8830	8830	8830	8830	0
537	20240802	093900	33197220	8830	8830	8830	8830	5
538	20240802	093800	33153070	8830	8830	8830	8830	56
539	20240802	093700	32658590	8830	8830	8830	8830	4
540	20240802	093600	32623270	8830	8830	8830	8830	11
541	20240802	093500	32526140	8830	8830	8830	8830	0
542	20240802	093400	32526140	8830	8830	8830	8830	9
543	20240802	093300	32446670	8830	8830	8830	8830	20
544	20240802	093200	32270070	8830	8830	8830	8830	306
545	20240802	093100	29568090	8830	8830	8830	8830	375
546	20240802	093000	26256840	8830	8830	8830	8830	56
547	20240802	092900	25762360	8830	8830	8830	8830	23
548	20240802	092800	25559270	8830	8830	8830	8830	7
549	20240802	092700	25497460	8820	8830	8830	8820	56
550	20240802	092600	25003470	8830	8860	8860	8830	1691
551	20240802	092500	10068570	8860	8860	8860	8860	0
552	20240802	092400	10068570	8860	8870	8880	8860	466
553	20240802	092300	5939760	8860	8860	8860	8860	0
554	20240802	092200	5939760	8860	8880	8880	8860	205
555	20240802	092100	4123400	8880	8870	8880	8870	21
556	20240802	092000	3937120	8900	8900	8900	8900	0
557	20240802	091900	3937120	8900	8900	8900	8900	0
558	20240802	091800	3937120	8900	8900	8900	8900	0
559	20240802	091700	3937120	8900	8870	8900	8860	136
560	20240802	091600	2732000	8890	8880	8890	8880	10
561	20240802	091500	2643150	8870	8870	8870	8870	0
562	20240802	091400	2643150	8870	8890	8890	8870	2
563	20240802	091300	2625390	8890	8890	8890	8890	0
564	20240802	091200	2625390	8890	8890	8890	8890	0
565	20240802	091100	2625390	8890	8890	8890	8890	0
566	20240802	091000	2625390	8890	8890	8890	8890	51
567	20240802	090900	2172000	8890	8890	8890	8890	70
568	20240802	090800	1549700	8890	8890	8890	8890	2
569	20240802	090700	1531920	8860	8860	8860	8860	0
570	20240802	090600	1531920	8860	8860	8860	8860	0
571	20240802	090500	1531920	8860	8870	8870	8860	65
572	20240802	090400	955420	8850	8850	8850	8850	0
573	20240802	090300	955420	8850	8850	8850	8850	0
574	20240802	090200	955420	8850	8850	8850	8850	7
575	20240802	090100	893470	8850	8850	8850	8850	23
576	20240802	090000	689920	8890	8840	8890	8840	78