KissMeData/015890/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190000	157590790	5340	5340	5340	5340	1117
3	20240802	185900	157590790	5340	5340	5340	5340	0
4	20240802	185800	157590790	5340	5340	5340	5340	0
5	20240802	185700	157590790	5340	5340	5340	5340	0
6	20240802	185600	157590790	5340	5340	5340	5340	0
7	20240802	185500	157590790	5340	5340	5340	5340	0
8	20240802	185400	157590790	5340	5340	5340	5340	0
9	20240802	185300	157590790	5340	5340	5340	5340	0
10	20240802	185200	157590790	5340	5340	5340	5340	0
11	20240802	185100	157590790	5340	5340	5340	5340	0
12	20240802	185000	157590790	5340	5340	5340	5340	0
13	20240802	184900	157590790	5340	5340	5340	5340	0
14	20240802	184800	157590790	5340	5340	5340	5340	0
15	20240802	184700	157590790	5340	5340	5340	5340	0
16	20240802	184600	157590790	5340	5340	5340	5340	0
17	20240802	184500	157590790	5340	5340	5340	5340	0
18	20240802	184400	157590790	5340	5340	5340	5340	0
19	20240802	184300	157590790	5340	5340	5340	5340	0
20	20240802	184200	157590790	5340	5340	5340	5340	0
21	20240802	184100	157590790	5340	5340	5340	5340	0
22	20240802	184000	157590790	5340	5340	5340	5340	0
23	20240802	183900	157590790	5340	5340	5340	5340	0
24	20240802	183800	157590790	5340	5340	5340	5340	0
25	20240802	183700	157590790	5340	5340	5340	5340	0
26	20240802	183600	157590790	5340	5340	5340	5340	0
27	20240802	183500	157590790	5340	5340	5340	5340	0
28	20240802	183400	157590790	5340	5340	5340	5340	0
29	20240802	183300	157590790	5340	5340	5340	5340	0
30	20240802	183200	157590790	5340	5340	5340	5340	0
31	20240802	183100	157590790	5340	5340	5340	5340	0
32	20240802	183000	157590790	5340	5340	5340	5340	1117
33	20240802	182900	157590790	5340	5340	5340	5340	0
34	20240802	182800	157590790	5340	5340	5340	5340	0
35	20240802	182700	157590790	5340	5340	5340	5340	0
36	20240802	182600	157590790	5340	5340	5340	5340	0
37	20240802	182500	157590790	5340	5340	5340	5340	0
38	20240802	182400	157590790	5340	5340	5340	5340	0
39	20240802	182300	157590790	5340	5340	5340	5340	0
40	20240802	182200	157590790	5340	5340	5340	5340	0
41	20240802	182100	157590790	5340	5340	5340	5340	0
42	20240802	182000	157590790	5340	5340	5340	5340	0
43	20240802	181900	157590790	5340	5340	5340	5340	0
44	20240802	181800	157590790	5340	5340	5340	5340	0
45	20240802	181700	157590790	5340	5340	5340	5340	0
46	20240802	181600	157590790	5340	5340	5340	5340	0
47	20240802	181500	157590790	5340	5340	5340	5340	0
48	20240802	181400	157590790	5340	5340	5340	5340	0
49	20240802	181300	157590790	5340	5340	5340	5340	0
50	20240802	181200	157590790	5340	5340	5340	5340	0
51	20240802	181100	157590790	5340	5340	5340	5340	0
52	20240802	181000	157590790	5340	5340	5340	5340	0
53	20240802	180900	157590790	5340	5340	5340	5340	0
54	20240802	180800	157590790	5340	5340	5340	5340	0
55	20240802	180700	157590790	5340	5340	5340	5340	0
56	20240802	180600	157590790	5340	5340	5340	5340	0
57	20240802	180500	157590790	5340	5340	5340	5340	0
58	20240802	180400	157590790	5340	5340	5340	5340	0
59	20240802	180300	157590790	5340	5340	5340	5340	0
60	20240802	180200	157590790	5340	5340	5340	5340	0
61	20240802	180100	157590790	5340	5340	5340	5340	0
62	20240802	180000	157590790	5340	5340	5340	5340	1117
63	20240802	175900	157590790	5340	5340	5340	5340	0
64	20240802	175800	157590790	5340	5340	5340	5340	0
65	20240802	175700	157590790	5340	5340	5340	5340	0
66	20240802	175600	157590790	5340	5340	5340	5340	0
67	20240802	175500	157590790	5340	5340	5340	5340	0
68	20240802	175400	157590790	5340	5340	5340	5340	0
69	20240802	175300	157590790	5340	5340	5340	5340	0
70	20240802	175200	157590790	5340	5340	5340	5340	0
71	20240802	175100	157590790	5340	5340	5340	5340	0
72	20240802	175000	157590790	5340	5340	5340	5340	0
73	20240802	174900	157590790	5340	5340	5340	5340	0
74	20240802	174800	157590790	5340	5340	5340	5340	0
75	20240802	174700	157590790	5340	5340	5340	5340	0
76	20240802	174600	157590790	5340	5340	5340	5340	0
77	20240802	174500	157590790	5340	5340	5340	5340	0
78	20240802	174400	157590790	5340	5340	5340	5340	0
79	20240802	174300	157590790	5340	5340	5340	5340	0
80	20240802	174200	157590790	5340	5340	5340	5340	0
81	20240802	174100	157590790	5340	5340	5340	5340	0
82	20240802	174000	157590790	5340	5340	5340	5340	0
83	20240802	173900	157590790	5340	5340	5340	5340	0
84	20240802	173800	157590790	5340	5340	5340	5340	0
85	20240802	173700	157590790	5340	5340	5340	5340	0
86	20240802	173600	157590790	5340	5340	5340	5340	0
87	20240802	173500	157590790	5340	5340	5340	5340	0
88	20240802	173400	157590790	5340	5340	5340	5340	0
89	20240802	173300	157590790	5340	5340	5340	5340	0
90	20240802	173200	157590790	5340	5340	5340	5340	0
91	20240802	173100	157590790	5340	5340	5340	5340	0
92	20240802	173000	157590790	5340	5340	5340	5340	1117
93	20240802	172900	157590790	5340	5340	5340	5340	0
94	20240802	172800	157590790	5340	5340	5340	5340	0
95	20240802	172700	157590790	5340	5340	5340	5340	0
96	20240802	172600	157590790	5340	5340	5340	5340	0
97	20240802	172500	157590790	5340	5340	5340	5340	0
98	20240802	172400	157590790	5340	5340	5340	5340	0
99	20240802	172300	157590790	5340	5340	5340	5340	0
100	20240802	172200	157590790	5340	5340	5340	5340	0
101	20240802	172100	157590790	5340	5340	5340	5340	0
102	20240802	172000	157590790	5340	5340	5340	5340	0
103	20240802	171900	157590790	5340	5340	5340	5340	0
104	20240802	171800	157590790	5340	5340	5340	5340	0
105	20240802	171700	157590790	5340	5340	5340	5340	0
106	20240802	171600	157590790	5340	5340	5340	5340	0
107	20240802	171500	157590790	5340	5340	5340	5340	0
108	20240802	171400	157590790	5340	5340	5340	5340	0
109	20240802	171300	157590790	5340	5340	5340	5340	0
110	20240802	171200	157590790	5340	5340	5340	5340	0
111	20240802	171100	157590790	5340	5340	5340	5340	0
112	20240802	171000	157590790	5340	5340	5340	5340	0
113	20240802	170900	157590790	5340	5340	5340	5340	0
114	20240802	170800	157590790	5340	5340	5340	5340	0
115	20240802	170700	157590790	5340	5340	5340	5340	0
116	20240802	170600	157590790	5340	5340	5340	5340	0
117	20240802	170500	157590790	5340	5340	5340	5340	0
118	20240802	170400	157590790	5340	5340	5340	5340	0
119	20240802	170300	157590790	5340	5340	5340	5340	0
120	20240802	170200	157590790	5340	5340	5340	5340	0
121	20240802	170100	157590790	5340	5340	5340	5340	0
122	20240802	170000	157590790	5340	5340	5340	5340	1117
123	20240802	165900	157590790	5340	5340	5340	5340	0
124	20240802	165800	157590790	5340	5340	5340	5340	0
125	20240802	165700	157590790	5340	5340	5340	5340	0
126	20240802	165600	157590790	5340	5340	5340	5340	0
127	20240802	165500	157590790	5340	5340	5340	5340	0
128	20240802	165400	157590790	5340	5340	5340	5340	0
129	20240802	165300	157590790	5340	5340	5340	5340	0
130	20240802	165200	157590790	5340	5340	5340	5340	0
131	20240802	165100	157590790	5340	5340	5340	5340	0
132	20240802	165000	157590790	5340	5340	5340	5340	0
133	20240802	164900	157590790	5340	5340	5340	5340	0
134	20240802	164800	157590790	5340	5340	5340	5340	0
135	20240802	164700	157590790	5340	5340	5340	5340	0
136	20240802	164600	157590790	5340	5340	5340	5340	0
137	20240802	164500	157590790	5340	5340	5340	5340	0
138	20240802	164400	157590790	5340	5340	5340	5340	0
139	20240802	164300	157590790	5340	5340	5340	5340	0
140	20240802	164200	157590790	5340	5340	5340	5340	0
141	20240802	164100	157590790	5340	5340	5340	5340	0
142	20240802	164000	157590790	5340	5340	5340	5340	0
143	20240802	163900	157590790	5340	5340	5340	5340	0
144	20240802	163800	157590790	5340	5340	5340	5340	0
145	20240802	163700	157590790	5340	5340	5340	5340	0
146	20240802	163600	157590790	5340	5340	5340	5340	0
147	20240802	163500	157590790	5340	5340	5340	5340	0
148	20240802	163400	157590790	5340	5340	5340	5340	0
149	20240802	163300	157590790	5340	5340	5340	5340	0
150	20240802	163200	157590790	5340	5340	5340	5340	0
151	20240802	163100	157590790	5340	5340	5340	5340	0
152	20240802	163000	157590790	5340	5340	5340	5340	1117
153	20240802	162900	157590790	5340	5340	5340	5340	0
154	20240802	162800	157590790	5340	5340	5340	5340	0
155	20240802	162700	157590790	5340	5340	5340	5340	0
156	20240802	162600	157590790	5340	5340	5340	5340	0
157	20240802	162500	157590790	5340	5340	5340	5340	0
158	20240802	162400	157590790	5340	5340	5340	5340	0
159	20240802	162300	157590790	5340	5340	5340	5340	0
160	20240802	162200	157590790	5340	5340	5340	5340	0
161	20240802	162100	157590790	5340	5340	5340	5340	0
162	20240802	162000	157590790	5340	5340	5340	5340	0
163	20240802	161900	157590790	5340	5340	5340	5340	0
164	20240802	161800	157590790	5340	5340	5340	5340	0
165	20240802	161700	157590790	5340	5340	5340	5340	0
166	20240802	161600	157590790	5340	5340	5340	5340	0
167	20240802	161500	157590790	5340	5340	5340	5340	0
168	20240802	161400	157590790	5340	5340	5340	5340	0
169	20240802	161300	157590790	5340	5340	5340	5340	0
170	20240802	161200	157590790	5340	5340	5340	5340	0
171	20240802	161100	157590790	5340	5340	5340	5340	0
172	20240802	161000	157590790	5340	5340	5340	5340	0
173	20240802	160900	157590790	5340	5340	5340	5340	0
174	20240802	160800	157590790	5340	5340	5340	5340	0
175	20240802	160700	157590790	5340	5340	5340	5340	0
176	20240802	160600	157590790	5340	5340	5340	5340	0
177	20240802	160500	157590790	5340	5340	5340	5340	0
178	20240802	160400	157590790	5340	5340	5340	5340	0
179	20240802	160300	157590790	5340	5340	5340	5340	0
180	20240802	160200	157590790	5340	5340	5340	5340	0
181	20240802	160100	157590790	5340	5340	5340	5340	0
182	20240802	160000	157590790	5340	5340	5340	5340	1117
183	20240802	155900	157590790	5340	5340	5340	5340	0
184	20240802	155800	157590790	5340	5340	5340	5340	0
185	20240802	155700	157590790	5340	5340	5340	5340	0
186	20240802	155600	157590790	5340	5340	5340	5340	0
187	20240802	155500	157590790	5340	5340	5340	5340	0
188	20240802	155400	157590790	5340	5340	5340	5340	0
189	20240802	155300	157590790	5340	5340	5340	5340	0
190	20240802	155200	157590790	5340	5340	5340	5340	0
191	20240802	155100	157590790	5340	5340	5340	5340	0
192	20240802	155000	157590790	5340	5340	5340	5340	0
193	20240802	154900	157590790	5340	5340	5340	5340	0
194	20240802	154800	157590790	5340	5340	5340	5340	0
195	20240802	154700	157590790	5340	5340	5340	5340	0
196	20240802	154600	157590790	5340	5340	5340	5340	0
197	20240802	154500	157590790	5340	5340	5340	5340	0
198	20240802	154400	157590790	5340	5340	5340	5340	0
199	20240802	154300	157590790	5340	5340	5340	5340	0
200	20240802	154200	157590790	5340	5340	5340	5340	0
201	20240802	154100	157590790	5340	5340	5340	5340	0
202	20240802	154000	157590790	5340	5340	5340	5340	0
203	20240802	153900	157590790	5340	5340	5340	5340	0
204	20240802	153800	157590790	5340	5340	5340	5340	0
205	20240802	153700	157590790	5340	5340	5340	5340	0
206	20240802	153600	157590790	5340	5340	5340	5340	0
207	20240802	153500	157590790	5340	5340	5340	5340	0
208	20240802	153400	157590790	5340	5340	5340	5340	0
209	20240802	153300	157590790	5340	5340	5340	5340	0
210	20240802	153200	157590790	5340	5340	5340	5340	0
211	20240802	153100	157590790	5340	5340	5340	5340	0
212	20240802	153000	157590790	5340	5340	5340	5340	2234
213	20240802	152900	151626010	5320	5320	5320	5320	0
214	20240802	152800	151626010	5320	5320	5320	5320	0
215	20240802	152700	151626010	5320	5320	5320	5320	0
216	20240802	152600	151626010	5320	5320	5320	5320	0
217	20240802	152500	151626010	5320	5320	5320	5320	0
218	20240802	152400	151626010	5320	5320	5320	5320	0
219	20240802	152300	151626010	5320	5320	5320	5320	0
220	20240802	152200	151626010	5320	5320	5320	5320	0
221	20240802	152100	151626010	5320	5320	5320	5320	0
222	20240802	152000	151626010	5320	5320	5320	5320	0
223	20240802	151900	151626010	5320	5320	5320	5310	23
224	20240802	151800	151503850	5300	5300	5300	5300	98
225	20240802	151700	150984450	5320	5320	5320	5320	0
226	20240802	151600	150984450	5320	5310	5320	5300	1723
227	20240802	151500	141835510	5300	5300	5300	5300	0
228	20240802	151400	141835510	5300	5300	5300	5300	89
229	20240802	151300	141363810	5320	5320	5320	5320	0
230	20240802	151200	141363810	5320	5320	5320	5320	0
231	20240802	151100	141363810	5320	5320	5320	5320	1
232	20240802	151000	141358490	5310	5310	5310	5310	29
233	20240802	150900	141204500	5310	5310	5310	5310	0
234	20240802	150800	141204500	5310	5310	5310	5310	0
235	20240802	150700	141204500	5310	5310	5310	5310	0
236	20240802	150600	141204500	5310	5310	5310	5310	300
237	20240802	150500	139611500	5300	5300	5300	5300	10
238	20240802	150400	139558500	5320	5320	5320	5320	0
239	20240802	150300	139558500	5320	5320	5320	5320	0
240	20240802	150200	139558500	5320	5320	5320	5320	1
241	20240802	150100	139553180	5290	5290	5290	5290	16
242	20240802	150000	139468540	5320	5320	5320	5320	2
243	20240802	145900	139457900	5320	5320	5320	5320	0
244	20240802	145800	139457900	5320	5320	5320	5320	0
245	20240802	145700	139457900	5320	5310	5320	5310	71
246	20240802	145600	139080530	5310	5310	5310	5310	0
247	20240802	145500	139080530	5310	5300	5310	5300	214
248	20240802	145400	137946320	5300	5290	5300	5290	401
249	20240802	145300	135824020	5300	5300	5300	5300	0
250	20240802	145200	135824020	5300	5300	5300	5300	0
251	20240802	145100	135824020	5300	5300	5300	5300	0
252	20240802	145000	135824020	5300	5300	5300	5300	501
253	20240802	144900	133168720	5300	5300	5300	5300	0
254	20240802	144800	133168720	5300	5300	5300	5300	0
255	20240802	144700	133168720	5300	5300	5300	5300	2
256	20240802	144600	133158120	5300	5300	5300	5300	1
257	20240802	144500	133152820	5290	5290	5290	5290	428
258	20240802	144400	130888700	5300	5300	5300	5300	1
259	20240802	144300	130883400	5290	5280	5290	5280	15
260	20240802	144200	130804150	5300	5300	5300	5300	1
261	20240802	144100	130798850	5290	5290	5290	5290	0
262	20240802	144000	130798850	5290	5290	5290	5290	2295
263	20240802	143900	118658300	5290	5290	5290	5290	65
264	20240802	143800	118314450	5300	5290	5300	5290	66
265	20240802	143700	117965250	5300	5300	5300	5300	0
266	20240802	143600	117965250	5300	5300	5300	5300	0
267	20240802	143500	117965250	5300	5300	5300	5300	100
268	20240802	143400	117435250	5300	5300	5300	5300	0
269	20240802	143300	117435250	5300	5300	5300	5300	50
270	20240802	143200	117170250	5300	5300	5300	5300	0
271	20240802	143100	117170250	5300	5300	5300	5300	0
272	20240802	143000	117170250	5300	5290	5300	5290	45
273	20240802	142900	116932000	5310	5310	5310	5310	0
274	20240802	142800	116932000	5310	5310	5310	5310	0
275	20240802	142700	116932000	5310	5310	5310	5310	0
276	20240802	142600	116932000	5310	5310	5310	5310	1
277	20240802	142500	116926690	5300	5300	5300	5300	1
278	20240802	142400	116921390	5310	5310	5310	5290	217
279	20240802	142300	115773320	5300	5290	5300	5290	6
280	20240802	142200	115741540	5310	5310	5310	5310	0
281	20240802	142100	115741540	5310	5310	5310	5310	2
282	20240802	142000	115730920	5300	5300	5300	5300	300
283	20240802	141900	114140920	5310	5310	5310	5310	0
284	20240802	141800	114140920	5310	5300	5310	5300	19
285	20240802	141700	114040180	5310	5300	5310	5300	76
286	20240802	141600	113637370	5310	5310	5310	5310	0
287	20240802	141500	113637370	5310	5310	5310	5310	0
288	20240802	141400	113637370	5310	5310	5310	5310	51
289	20240802	141300	113366560	5310	5310	5310	5310	10
290	20240802	141200	113313460	5310	5310	5310	5310	18
291	20240802	141100	113217880	5310	5310	5310	5310	0
292	20240802	141000	113217880	5310	5290	5310	5290	11
293	20240802	140900	113159670	5310	5310	5310	5310	0
294	20240802	140800	113159670	5310	5310	5310	5310	0
295	20240802	140700	113159670	5310	5310	5310	5310	0
296	20240802	140600	113159670	5310	5310	5310	5310	0
297	20240802	140500	113159670	5310	5310	5310	5310	0
298	20240802	140400	113159670	5310	5310	5310	5310	0
299	20240802	140300	113159670	5310	5310	5310	5310	0
300	20240802	140200	113159670	5310	5310	5310	5310	0
301	20240802	140100	113159670	5310	5310	5310	5310	0
302	20240802	140000	113159670	5310	5310	5310	5310	0
303	20240802	135900	113159670	5310	5310	5310	5310	1
304	20240802	135800	113154360	5300	5300	5300	5300	1
305	20240802	135700	113149060	5310	5310	5310	5310	0
306	20240802	135600	113149060	5310	5300	5310	5300	2
307	20240802	135500	113138450	5300	5300	5300	5300	0
308	20240802	135400	113138450	5300	5300	5300	5300	0
309	20240802	135300	113138450	5300	5300	5300	5300	1
310	20240802	135200	113133150	5310	5310	5310	5310	0
311	20240802	135100	113133150	5310	5310	5310	5310	2
312	20240802	135000	113122530	5300	5300	5300	5300	13
313	20240802	134900	113053630	5300	5300	5300	5300	239
314	20240802	134800	111786930	5310	5310	5310	5310	0
315	20240802	134700	111786930	5310	5310	5310	5310	0
316	20240802	134600	111786930	5310	5310	5310	5310	0
317	20240802	134500	111786930	5310	5310	5310	5310	0
318	20240802	134400	111786930	5310	5310	5310	5310	0
319	20240802	134300	111786930	5310	5300	5310	5300	170
320	20240802	134200	110885920	5310	5310	5310	5310	0
321	20240802	134100	110885920	5310	5310	5310	5310	0
322	20240802	134000	110885920	5310	5310	5310	5310	0
323	20240802	133900	110885920	5310	5310	5310	5310	0
324	20240802	133800	110885920	5310	5310	5310	5310	0
325	20240802	133700	110885920	5310	5310	5310	5310	20
326	20240802	133600	110779720	5310	5310	5310	5310	1
327	20240802	133500	110774410	5300	5300	5300	5300	0
328	20240802	133400	110774410	5300	5300	5300	5300	20
329	20240802	133300	110668410	5310	5310	5310	5310	15
330	20240802	133200	110588760	5300	5310	5310	5300	164
331	20240802	133100	109719550	5310	5310	5310	5310	0
332	20240802	133000	109719550	5310	5300	5310	5300	601
333	20240802	132900	106534240	5300	5300	5300	5300	500
334	20240802	132800	103884240	5310	5310	5310	5310	0
335	20240802	132700	103884240	5310	5310	5310	5310	0
336	20240802	132600	103884240	5310	5310	5310	5310	70
337	20240802	132500	103512540	5310	5310	5310	5310	0
338	20240802	132400	103512540	5310	5310	5310	5310	80
339	20240802	132300	103087740	5310	5310	5310	5310	0
340	20240802	132200	103087740	5310	5310	5310	5310	1
341	20240802	132100	103082430	5300	5300	5310	5300	740
342	20240802	132000	99160420	5310	5310	5310	5310	0
343	20240802	131900	99160420	5310	5310	5310	5310	0
344	20240802	131800	99160420	5310	5310	5310	5310	0
345	20240802	131700	99160420	5310	5310	5310	5310	15
346	20240802	131600	99080770	5300	5300	5300	5300	29
347	20240802	131500	98927070	5310	5310	5310	5310	0
348	20240802	131400	98927070	5310	5310	5310	5310	5
349	20240802	131300	98900520	5310	5310	5310	5310	0
350	20240802	131200	98900520	5310	5310	5310	5310	0
351	20240802	131100	98900520	5310	5310	5310	5310	0
352	20240802	131000	98900520	5310	5310	5310	5310	77
353	20240802	130900	98491650	5320	5320	5320	5320	1
354	20240802	130800	98486330	5320	5320	5320	5320	30
355	20240802	130700	98326730	5320	5320	5320	5320	0
356	20240802	130600	98326730	5320	5320	5320	5320	1
357	20240802	130500	98321410	5310	5310	5310	5310	190
358	20240802	130400	97312510	5320	5320	5320	5320	4
359	20240802	130300	97291230	5320	5320	5320	5320	1
360	20240802	130200	97285910	5320	5320	5320	5320	3
361	20240802	130100	97269950	5320	5320	5320	5320	0
362	20240802	130000	97269950	5320	5320	5320	5320	2
363	20240802	125900	97259310	5320	5320	5320	5320	0
364	20240802	125800	97259310	5320	5320	5320	5320	1
365	20240802	125700	97253990	5310	5300	5310	5300	64
366	20240802	125600	96914740	5300	5300	5300	5300	1
367	20240802	125500	96909440	5300	5300	5300	5300	10
368	20240802	125400	96856440	5300	5300	5300	5300	0
369	20240802	125300	96856440	5300	5300	5300	5300	0
370	20240802	125200	96856440	5300	5300	5300	5300	0
371	20240802	125100	96856440	5300	5300	5300	5300	0
372	20240802	125000	96856440	5300	5300	5300	5300	30
373	20240802	124900	96697440	5320	5320	5320	5320	0
374	20240802	124800	96697440	5320	5320	5320	5320	1
375	20240802	124700	96692120	5320	5320	5320	5320	0
376	20240802	124600	96692120	5320	5320	5320	5320	0
377	20240802	124500	96692120	5320	5320	5320	5320	0
378	20240802	124400	96692120	5320	5320	5320	5320	0
379	20240802	124300	96692120	5320	5320	5320	5320	0
380	20240802	124200	96692120	5320	5320	5320	5320	0
381	20240802	124100	96692120	5320	5320	5320	5320	0
382	20240802	124000	96692120	5320	5320	5320	5320	0
383	20240802	123900	96692120	5320	5310	5320	5310	11
384	20240802	123800	96633700	5320	5320	5320	5320	11
385	20240802	123700	96575180	5290	5300	5300	5290	500
386	20240802	123600	93929360	5300	5300	5300	5300	11
387	20240802	123500	93871060	5300	5300	5300	5300	0
388	20240802	123400	93871060	5300	5300	5300	5300	1
389	20240802	123300	93865760	5300	5300	5300	5300	9
390	20240802	123200	93818060	5300	5300	5300	5300	0
391	20240802	123100	93818060	5300	5300	5300	5300	0
392	20240802	123000	93818060	5300	5300	5300	5300	0
393	20240802	122900	93818060	5300	5300	5300	5300	0
394	20240802	122800	93818060	5300	5300	5300	5300	372
395	20240802	122700	91846460	5320	5320	5320	5320	0
396	20240802	122600	91846460	5320	5320	5320	5320	0
397	20240802	122500	91846460	5320	5320	5320	5320	0
398	20240802	122400	91846460	5320	5320	5320	5320	0
399	20240802	122300	91846460	5320	5320	5320	5320	0
400	20240802	122200	91846460	5320	5320	5320	5320	0
401	20240802	122100	91846460	5320	5320	5320	5320	0
402	20240802	122000	91846460	5320	5320	5320	5320	1
403	20240802	121900	91841140	5310	5310	5310	5310	0
404	20240802	121800	91841140	5310	5310	5310	5310	0
405	20240802	121700	91841140	5310	5310	5310	5310	0
406	20240802	121600	91841140	5310	5310	5310	5310	0
407	20240802	121500	91841140	5310	5310	5310	5310	0
408	20240802	121400	91841140	5310	5310	5310	5310	0
409	20240802	121300	91841140	5310	5310	5310	5310	0
410	20240802	121200	91841140	5310	5310	5310	5310	24
411	20240802	121100	91713700	5310	5310	5310	5310	500
412	20240802	121000	89058700	5290	5290	5290	5290	0
413	20240802	120900	89058700	5290	5290	5290	5290	500
414	20240802	120800	86413700	5290	5290	5290	5290	539
415	20240802	120700	83562390	5290	5290	5290	5290	200
416	20240802	120600	82504390	5290	5290	5290	5290	0
417	20240802	120500	82504390	5290	5290	5290	5290	0
418	20240802	120400	82504390	5290	5290	5290	5290	0
419	20240802	120300	82504390	5290	5290	5290	5290	0
420	20240802	120200	82504390	5290	5290	5290	5290	0
421	20240802	120100	82504390	5290	5290	5290	5290	0
422	20240802	120000	82504390	5290	5290	5290	5290	6
423	20240802	115900	82472650	5300	5300	5300	5300	15
424	20240802	115800	82393150	5310	5310	5310	5310	2
425	20240802	115700	82382530	5310	5300	5310	5300	10
426	20240802	115600	82329480	5310	5310	5310	5310	1
427	20240802	115500	82324170	5300	5300	5300	5300	341
428	20240802	115400	80516870	5300	5300	5300	5300	1
429	20240802	115300	80511570	5300	5300	5300	5300	0
430	20240802	115200	80511570	5300	5300	5300	5300	0
431	20240802	115100	80511570	5300	5300	5300	5300	0
432	20240802	115000	80511570	5300	5300	5300	5300	0
433	20240802	114900	80511570	5300	5300	5300	5300	100
434	20240802	114800	79981570	5300	5300	5300	5300	0
435	20240802	114700	79981570	5300	5300	5300	5300	25
436	20240802	114600	79849070	5300	5300	5300	5300	1
437	20240802	114500	79843770	5300	5300	5300	5300	0
438	20240802	114400	79843770	5300	5300	5300	5300	1
439	20240802	114300	79838470	5290	5290	5290	5290	1200
440	20240802	114200	73490470	5300	5300	5300	5300	5
441	20240802	114100	73463970	5300	5310	5310	5300	61
442	20240802	114000	73140660	5310	5300	5310	5300	657
443	20240802	113900	69652000	5310	5310	5310	5290	219
444	20240802	113800	68493000	5310	5310	5310	5310	1
445	20240802	113700	68487690	5290	5290	5290	5290	0
446	20240802	113600	68487690	5290	5300	5300	5290	400
447	20240802	113500	66369700	5320	5320	5320	5320	0
448	20240802	113400	66369700	5320	5320	5320	5320	0
449	20240802	113300	66369700	5320	5320	5320	5320	0
450	20240802	113200	66369700	5320	5320	5320	5320	1
451	20240802	113100	66364380	5300	5300	5300	5300	100
452	20240802	113000	65834380	5300	5300	5300	5300	0
453	20240802	112900	65834380	5300	5300	5300	5300	600
454	20240802	112800	62654380	5300	5300	5300	5300	0
455	20240802	112700	62654380	5300	5300	5300	5300	0
456	20240802	112600	62654380	5300	5300	5300	5300	500
457	20240802	112500	60004380	5330	5330	5330	5330	0
458	20240802	112400	60004380	5330	5300	5330	5300	1643
459	20240802	112300	51296450	5300	5300	5300	5300	250
460	20240802	112200	49971450	5300	5310	5310	5300	116
461	20240802	112100	49356620	5300	5300	5300	5300	0
462	20240802	112000	49356620	5300	5300	5300	5300	0
463	20240802	111900	49356620	5300	5300	5300	5300	0
464	20240802	111800	49356620	5300	5310	5310	5300	2025
465	20240802	111700	38622020	5310	5320	5320	5310	1156
466	20240802	111600	32483630	5330	5320	5330	5320	524
467	20240802	111500	29693030	5330	5330	5330	5330	5
468	20240802	111400	29666380	5320	5320	5320	5320	4
469	20240802	111300	29645100	5320	5320	5320	5320	402
470	20240802	111200	27506460	5320	5320	5320	5320	0
471	20240802	111100	27506460	5320	5320	5320	5320	22
472	20240802	111000	27389420	5330	5320	5330	5320	510
473	20240802	110900	24676120	5330	5330	5330	5330	35
474	20240802	110800	24489570	5330	5330	5330	5330	0
475	20240802	110700	24489570	5330	5330	5330	5330	0
476	20240802	110600	24489570	5330	5330	5330	5330	0
477	20240802	110500	24489570	5330	5340	5340	5330	800
478	20240802	110400	20225220	5340	5340	5340	5340	0
479	20240802	110300	20225220	5340	5340	5340	5340	0
480	20240802	110200	20225220	5340	5340	5340	5340	0
481	20240802	110100	20225220	5340	5340	5340	5340	0
482	20240802	110000	20225220	5340	5340	5340	5340	0
483	20240802	105900	20225220	5340	5340	5340	5340	0
484	20240802	105800	20225220	5340	5340	5340	5340	10
485	20240802	105700	20171820	5350	5350	5350	5350	0
486	20240802	105600	20171820	5350	5350	5350	5350	0
487	20240802	105500	20171820	5350	5350	5350	5350	0
488	20240802	105400	20171820	5350	5350	5350	5350	0
489	20240802	105300	20171820	5350	5350	5350	5350	0
490	20240802	105200	20171820	5350	5350	5350	5350	0
491	20240802	105100	20171820	5350	5350	5350	5350	0
492	20240802	105000	20171820	5350	5350	5350	5350	10
493	20240802	104900	20118320	5360	5360	5360	5360	0
494	20240802	104800	20118320	5360	5360	5360	5360	0
495	20240802	104700	20118320	5360	5360	5360	5360	0
496	20240802	104600	20118320	5360	5360	5360	5360	0
497	20240802	104500	20118320	5360	5340	5360	5340	12
498	20240802	104400	20054220	5340	5340	5340	5340	193
499	20240802	104300	19023600	5340	5340	5340	5340	93
500	20240802	104200	18526980	5340	5340	5340	5340	54
501	20240802	104100	18238620	5360	5360	5360	5360	0
502	20240802	104000	18238620	5360	5360	5360	5360	0
503	20240802	103900	18238620	5360	5360	5360	5360	0
504	20240802	103800	18238620	5360	5360	5360	5360	0
505	20240802	103700	18238620	5360	5360	5360	5360	0
506	20240802	103600	18238620	5360	5360	5360	5360	0
507	20240802	103500	18238620	5360	5360	5360	5360	0
508	20240802	103400	18238620	5360	5360	5360	5360	0
509	20240802	103300	18238620	5360	5360	5360	5360	0
510	20240802	103200	18238620	5360	5360	5360	5360	0
511	20240802	103100	18238620	5360	5360	5360	5360	1
512	20240802	103000	18233260	5340	5360	5360	5340	777
513	20240802	102900	14083980	5360	5360	5360	5360	0
514	20240802	102800	14083980	5360	5360	5360	5360	1
515	20240802	102700	14078620	5350	5350	5350	5350	11
516	20240802	102600	14019770	5350	5350	5350	5350	0
517	20240802	102500	14019770	5350	5350	5350	5350	1
518	20240802	102400	14014420	5340	5340	5340	5340	18
519	20240802	102300	13918300	5340	5340	5340	5340	11
520	20240802	102200	13859560	5350	5350	5350	5350	6
521	20240802	102100	13827460	5350	5350	5350	5350	0
522	20240802	102000	13827460	5350	5350	5350	5350	0
523	20240802	101900	13827460	5350	5350	5350	5350	0
524	20240802	101800	13827460	5350	5350	5350	5350	15
525	20240802	101700	13747210	5350	5350	5350	5350	31
526	20240802	101600	13581360	5360	5360	5360	5360	0
527	20240802	101500	13581360	5360	5360	5360	5360	0
528	20240802	101400	13581360	5360	5360	5360	5360	0
529	20240802	101300	13581360	5360	5360	5360	5360	0
530	20240802	101200	13581360	5360	5360	5360	5360	0
531	20240802	101100	13581360	5360	5360	5360	5360	0
532	20240802	101000	13581360	5360	5360	5360	5360	0
533	20240802	100900	13581360	5360	5360	5360	5360	0
534	20240802	100800	13581360	5360	5360	5360	5360	0
535	20240802	100700	13581360	5360	5360	5360	5360	0
536	20240802	100600	13581360	5360	5360	5360	5360	0
537	20240802	100500	13581360	5360	5360	5360	5360	0
538	20240802	100400	13581360	5360	5360	5360	5360	0
539	20240802	100300	13581360	5360	5360	5360	5360	7
540	20240802	100200	13543840	5360	5360	5360	5360	0
541	20240802	100100	13543840	5360	5360	5360	5360	1
542	20240802	100000	13538480	5350	5350	5350	5350	0
543	20240802	095900	13538480	5350	5350	5350	5350	0
544	20240802	095800	13538480	5350	5350	5350	5350	0
545	20240802	095700	13538480	5350	5350	5350	5350	0
546	20240802	095600	13538480	5350	5350	5350	5350	0
547	20240802	095500	13538480	5350	5350	5350	5350	0
548	20240802	095400	13538480	5350	5350	5350	5350	0
549	20240802	095300	13538480	5350	5350	5350	5350	4
550	20240802	095200	13517080	5340	5340	5340	5340	100
551	20240802	095100	12983080	5340	5340	5340	5340	0
552	20240802	095000	12983080	5340	5340	5340	5340	4
553	20240802	094900	12961720	5350	5350	5350	5340	840
554	20240802	094800	8469980	5360	5360	5360	5360	0
555	20240802	094700	8469980	5360	5360	5360	5360	0
556	20240802	094600	8469980	5360	5360	5360	5360	10
557	20240802	094500	8416380	5360	5360	5360	5360	1
558	20240802	094400	8411020	5350	5350	5350	5350	0
559	20240802	094300	8411020	5350	5350	5350	5350	0
560	20240802	094200	8411020	5350	5350	5350	5350	44
561	20240802	094100	8175620	5360	5360	5360	5360	0
562	20240802	094000	8175620	5360	5360	5360	5360	0
563	20240802	093900	8175620	5360	5360	5360	5360	1
564	20240802	093800	8170260	5360	5350	5360	5350	127
565	20240802	093700	7490410	5350	5350	5350	5350	2
566	20240802	093600	7479710	5350	5350	5350	5350	20
567	20240802	093500	7372710	5340	5340	5340	5340	0
568	20240802	093400	7372710	5340	5340	5340	5340	2
569	20240802	093300	7362030	5340	5340	5340	5340	56
570	20240802	093200	7062990	5350	5350	5350	5350	0
571	20240802	093100	7062990	5350	5350	5350	5350	0
572	20240802	093000	7062990	5350	5350	5350	5350	1
573	20240802	092900	7057640	5360	5360	5360	5360	0
574	20240802	092800	7057640	5360	5360	5360	5360	0
575	20240802	092700	7057640	5360	5360	5360	5360	1
576	20240802	092600	7052280	5330	5340	5340	5330	348
577	20240802	092500	5195860	5350	5350	5350	5350	0
578	20240802	092400	5195860	5350	5360	5360	5350	60
579	20240802	092300	4874680	5360	5360	5360	5360	0
580	20240802	092200	4874680	5360	5360	5360	5360	0
581	20240802	092100	4874680	5360	5360	5360	5360	10
582	20240802	092000	4821080	5360	5360	5360	5360	70
583	20240802	091900	4445880	5360	5360	5360	5360	20
584	20240802	091800	4338680	5360	5360	5360	5360	74
585	20240802	091700	3942040	5360	5370	5370	5360	114
586	20240802	091600	3330950	5370	5370	5370	5370	1
587	20240802	091500	3325580	5370	5380	5380	5370	119
588	20240802	091400	2686450	5380	5380	5380	5380	0
589	20240802	091300	2686450	5380	5380	5380	5380	2
590	20240802	091200	2675690	5380	5380	5380	5380	0
591	20240802	091100	2675690	5380	5370	5380	5370	111
592	20240802	091000	2079520	5380	5380	5380	5380	117
593	20240802	090900	1450060	5390	5390	5390	5390	0
594	20240802	090800	1450060	5390	5390	5390	5390	0
595	20240802	090700	1450060	5390	5390	5390	5390	7
596	20240802	090600	1412330	5410	5410	5410	5410	0
597	20240802	090500	1412330	5410	5410	5410	5410	0
598	20240802	090400	1412330	5410	5410	5410	5410	0
599	20240802	090300	1412330	5410	5410	5410	5410	2
600	20240802	090200	1401510	5400	5400	5400	5400	0
601	20240802	090100	1401510	5400	5440	5440	5400	29
602	20240802	090000	1244470	5430	5430	5430	5430	129