KissMeData/024090/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190700	195502180	11930	11930	11930	11930	90
3	20240802	190600	195502180	11930	11930	11930	11930	0
4	20240802	190500	195502180	11930	11930	11930	11930	0
5	20240802	190400	195502180	11930	11930	11930	11930	0
6	20240802	190300	195502180	11930	11930	11930	11930	0
7	20240802	190200	195502180	11930	11930	11930	11930	0
8	20240802	190100	195502180	11930	11930	11930	11930	0
9	20240802	190000	195502180	11930	11930	11930	11930	0
10	20240802	185900	195502180	11930	11930	11930	11930	0
11	20240802	185800	195502180	11930	11930	11930	11930	0
12	20240802	185700	195502180	11930	11930	11930	11930	0
13	20240802	185600	195502180	11930	11930	11930	11930	0
14	20240802	185500	195502180	11930	11930	11930	11930	0
15	20240802	185400	195502180	11930	11930	11930	11930	0
16	20240802	185300	195502180	11930	11930	11930	11930	0
17	20240802	185200	195502180	11930	11930	11930	11930	0
18	20240802	185100	195502180	11930	11930	11930	11930	0
19	20240802	185000	195502180	11930	11930	11930	11930	0
20	20240802	184900	195502180	11930	11930	11930	11930	0
21	20240802	184800	195502180	11930	11930	11930	11930	0
22	20240802	184700	195502180	11930	11930	11930	11930	0
23	20240802	184600	195502180	11930	11930	11930	11930	0
24	20240802	184500	195502180	11930	11930	11930	11930	0
25	20240802	184400	195502180	11930	11930	11930	11930	0
26	20240802	184300	195502180	11930	11930	11930	11930	0
27	20240802	184200	195502180	11930	11930	11930	11930	0
28	20240802	184100	195502180	11930	11930	11930	11930	0
29	20240802	184000	195502180	11930	11930	11930	11930	0
30	20240802	183900	195502180	11930	11930	11930	11930	0
31	20240802	183800	195502180	11930	11930	11930	11930	0
32	20240802	183700	195502180	11930	11930	11930	11930	90
33	20240802	183600	195502180	11930	11930	11930	11930	0
34	20240802	183500	195502180	11930	11930	11930	11930	0
35	20240802	183400	195502180	11930	11930	11930	11930	0
36	20240802	183300	195502180	11930	11930	11930	11930	0
37	20240802	183200	195502180	11930	11930	11930	11930	0
38	20240802	183100	195502180	11930	11930	11930	11930	0
39	20240802	183000	195502180	11930	11930	11930	11930	0
40	20240802	182900	195502180	11930	11930	11930	11930	0
41	20240802	182800	195502180	11930	11930	11930	11930	0
42	20240802	182700	195502180	11930	11930	11930	11930	0
43	20240802	182600	195502180	11930	11930	11930	11930	0
44	20240802	182500	195502180	11930	11930	11930	11930	0
45	20240802	182400	195502180	11930	11930	11930	11930	0
46	20240802	182300	195502180	11930	11930	11930	11930	0
47	20240802	182200	195502180	11930	11930	11930	11930	0
48	20240802	182100	195502180	11930	11930	11930	11930	0
49	20240802	182000	195502180	11930	11930	11930	11930	0
50	20240802	181900	195502180	11930	11930	11930	11930	0
51	20240802	181800	195502180	11930	11930	11930	11930	0
52	20240802	181700	195502180	11930	11930	11930	11930	0
53	20240802	181600	195502180	11930	11930	11930	11930	0
54	20240802	181500	195502180	11930	11930	11930	11930	0
55	20240802	181400	195502180	11930	11930	11930	11930	0
56	20240802	181300	195502180	11930	11930	11930	11930	0
57	20240802	181200	195502180	11930	11930	11930	11930	0
58	20240802	181100	195502180	11930	11930	11930	11930	0
59	20240802	181000	195502180	11930	11930	11930	11930	0
60	20240802	180900	195502180	11930	11930	11930	11930	0
61	20240802	180800	195502180	11930	11930	11930	11930	0
62	20240802	180700	195502180	11930	11930	11930	11930	90
63	20240802	180600	195502180	11930	11930	11930	11930	0
64	20240802	180500	195502180	11930	11930	11930	11930	0
65	20240802	180400	195502180	11930	11930	11930	11930	0
66	20240802	180300	195502180	11930	11930	11930	11930	0
67	20240802	180200	195502180	11930	11930	11930	11930	0
68	20240802	180100	195502180	11930	11930	11930	11930	0
69	20240802	180000	195502180	11930	11930	11930	11930	0
70	20240802	175900	195502180	11930	11930	11930	11930	0
71	20240802	175800	195502180	11930	11930	11930	11930	0
72	20240802	175700	195502180	11930	11930	11930	11930	0
73	20240802	175600	195502180	11930	11930	11930	11930	0
74	20240802	175500	195502180	11930	11930	11930	11930	0
75	20240802	175400	195502180	11930	11930	11930	11930	0
76	20240802	175300	195502180	11930	11930	11930	11930	0
77	20240802	175200	195502180	11930	11930	11930	11930	0
78	20240802	175100	195502180	11930	11930	11930	11930	0
79	20240802	175000	195502180	11930	11930	11930	11930	0
80	20240802	174900	195502180	11930	11930	11930	11930	0
81	20240802	174800	195502180	11930	11930	11930	11930	0
82	20240802	174700	195502180	11930	11930	11930	11930	0
83	20240802	174600	195502180	11930	11930	11930	11930	0
84	20240802	174500	195502180	11930	11930	11930	11930	0
85	20240802	174400	195502180	11930	11930	11930	11930	0
86	20240802	174300	195502180	11930	11930	11930	11930	0
87	20240802	174200	195502180	11930	11930	11930	11930	0
88	20240802	174100	195502180	11930	11930	11930	11930	0
89	20240802	174000	195502180	11930	11930	11930	11930	0
90	20240802	173900	195502180	11930	11930	11930	11930	0
91	20240802	173800	195502180	11930	11930	11930	11930	0
92	20240802	173700	195502180	11930	11930	11930	11930	90
93	20240802	173600	195502180	11930	11930	11930	11930	0
94	20240802	173500	195502180	11930	11930	11930	11930	0
95	20240802	173400	195502180	11930	11930	11930	11930	0
96	20240802	173300	195502180	11930	11930	11930	11930	0
97	20240802	173200	195502180	11930	11930	11930	11930	0
98	20240802	173100	195502180	11930	11930	11930	11930	0
99	20240802	173000	195502180	11930	11930	11930	11930	0
100	20240802	172900	195502180	11930	11930	11930	11930	0
101	20240802	172800	195502180	11930	11930	11930	11930	0
102	20240802	172700	195502180	11930	11930	11930	11930	0
103	20240802	172600	195502180	11930	11930	11930	11930	0
104	20240802	172500	195502180	11930	11930	11930	11930	0
105	20240802	172400	195502180	11930	11930	11930	11930	0
106	20240802	172300	195502180	11930	11930	11930	11930	0
107	20240802	172200	195502180	11930	11930	11930	11930	0
108	20240802	172100	195502180	11930	11930	11930	11930	0
109	20240802	172000	195502180	11930	11930	11930	11930	0
110	20240802	171900	195502180	11930	11930	11930	11930	0
111	20240802	171800	195502180	11930	11930	11930	11930	0
112	20240802	171700	195502180	11930	11930	11930	11930	0
113	20240802	171600	195502180	11930	11930	11930	11930	0
114	20240802	171500	195502180	11930	11930	11930	11930	0
115	20240802	171400	195502180	11930	11930	11930	11930	0
116	20240802	171300	195502180	11930	11930	11930	11930	0
117	20240802	171200	195502180	11930	11930	11930	11930	0
118	20240802	171100	195502180	11930	11930	11930	11930	0
119	20240802	171000	195502180	11930	11930	11930	11930	0
120	20240802	170900	195502180	11930	11930	11930	11930	0
121	20240802	170800	195502180	11930	11930	11930	11930	0
122	20240802	170700	195502180	11930	11930	11930	11930	90
123	20240802	170600	195502180	11930	11930	11930	11930	0
124	20240802	170500	195502180	11930	11930	11930	11930	0
125	20240802	170400	195502180	11930	11930	11930	11930	0
126	20240802	170300	195502180	11930	11930	11930	11930	0
127	20240802	170200	195502180	11930	11930	11930	11930	0
128	20240802	170100	195502180	11930	11930	11930	11930	0
129	20240802	170000	195502180	11930	11930	11930	11930	0
130	20240802	165900	195502180	11930	11930	11930	11930	0
131	20240802	165800	195502180	11930	11930	11930	11930	0
132	20240802	165700	195502180	11930	11930	11930	11930	0
133	20240802	165600	195502180	11930	11930	11930	11930	0
134	20240802	165500	195502180	11930	11930	11930	11930	0
135	20240802	165400	195502180	11930	11930	11930	11930	0
136	20240802	165300	195502180	11930	11930	11930	11930	0
137	20240802	165200	195502180	11930	11930	11930	11930	0
138	20240802	165100	195502180	11930	11930	11930	11930	0
139	20240802	165000	195502180	11930	11930	11930	11930	0
140	20240802	164900	195502180	11930	11930	11930	11930	0
141	20240802	164800	195502180	11930	11930	11930	11930	0
142	20240802	164700	195502180	11930	11930	11930	11930	0
143	20240802	164600	195502180	11930	11930	11930	11930	0
144	20240802	164500	195502180	11930	11930	11930	11930	0
145	20240802	164400	195502180	11930	11930	11930	11930	0
146	20240802	164300	195502180	11930	11930	11930	11930	0
147	20240802	164200	195502180	11930	11930	11930	11930	0
148	20240802	164100	195502180	11930	11930	11930	11930	0
149	20240802	164000	195502180	11930	11930	11930	11930	0
150	20240802	163900	195502180	11930	11930	11930	11930	0
151	20240802	163800	195502180	11930	11930	11930	11930	0
152	20240802	163700	195502180	11930	11930	11930	11930	90
153	20240802	163600	195502180	11930	11930	11930	11930	0
154	20240802	163500	195502180	11930	11930	11930	11930	0
155	20240802	163400	195502180	11930	11930	11930	11930	0
156	20240802	163300	195502180	11930	11930	11930	11930	0
157	20240802	163200	195502180	11930	11930	11930	11930	0
158	20240802	163100	195502180	11930	11930	11930	11930	0
159	20240802	163000	195502180	11930	11930	11930	11930	0
160	20240802	162900	195502180	11930	11930	11930	11930	0
161	20240802	162800	195502180	11930	11930	11930	11930	0
162	20240802	162700	195502180	11930	11930	11930	11930	0
163	20240802	162600	195502180	11930	11930	11930	11930	0
164	20240802	162500	195502180	11930	11930	11930	11930	0
165	20240802	162400	195502180	11930	11930	11930	11930	0
166	20240802	162300	195502180	11930	11930	11930	11930	0
167	20240802	162200	195502180	11930	11930	11930	11930	0
168	20240802	162100	195502180	11930	11930	11930	11930	0
169	20240802	162000	195502180	11930	11930	11930	11930	0
170	20240802	161900	195502180	11930	11930	11930	11930	0
171	20240802	161800	195502180	11930	11930	11930	11930	0
172	20240802	161700	195502180	11930	11930	11930	11930	0
173	20240802	161600	195502180	11930	11930	11930	11930	0
174	20240802	161500	195502180	11930	11930	11930	11930	0
175	20240802	161400	195502180	11930	11930	11930	11930	0
176	20240802	161300	195502180	11930	11930	11930	11930	0
177	20240802	161200	195502180	11930	11930	11930	11930	0
178	20240802	161100	195502180	11930	11930	11930	11930	0
179	20240802	161000	195502180	11930	11930	11930	11930	0
180	20240802	160900	195502180	11930	11930	11930	11930	0
181	20240802	160800	195502180	11930	11930	11930	11930	0
182	20240802	160700	195502180	11930	11930	11930	11930	90
183	20240802	160600	195502180	11930	11930	11930	11930	0
184	20240802	160500	195502180	11930	11930	11930	11930	0
185	20240802	160400	195502180	11930	11930	11930	11930	0
186	20240802	160300	195502180	11930	11930	11930	11930	0
187	20240802	160200	195502180	11930	11930	11930	11930	0
188	20240802	160100	195502180	11930	11930	11930	11930	0
189	20240802	160000	195502180	11930	11930	11930	11930	0
190	20240802	155900	195502180	11930	11930	11930	11930	0
191	20240802	155800	195502180	11930	11930	11930	11930	0
192	20240802	155700	195502180	11930	11930	11930	11930	0
193	20240802	155600	195502180	11930	11930	11930	11930	0
194	20240802	155500	195502180	11930	11930	11930	11930	0
195	20240802	155400	195502180	11930	11930	11930	11930	0
196	20240802	155300	195502180	11930	11930	11930	11930	0
197	20240802	155200	195502180	11930	11930	11930	11930	0
198	20240802	155100	195502180	11930	11930	11930	11930	0
199	20240802	155000	195502180	11930	11930	11930	11930	0
200	20240802	154900	195502180	11930	11930	11930	11930	0
201	20240802	154800	195502180	11930	11930	11930	11930	0
202	20240802	154700	195502180	11930	11930	11930	11930	0
203	20240802	154600	195502180	11930	11930	11930	11930	0
204	20240802	154500	195502180	11930	11930	11930	11930	0
205	20240802	154400	195502180	11930	11930	11930	11930	0
206	20240802	154300	195502180	11930	11930	11930	11930	0
207	20240802	154200	195502180	11930	11930	11930	11930	0
208	20240802	154100	195502180	11930	11930	11930	11930	0
209	20240802	154000	195502180	11930	11930	11930	11930	0
210	20240802	153900	195502180	11930	11930	11930	11930	0
211	20240802	153800	195502180	11930	11930	11930	11930	0
212	20240802	153700	195502180	11930	11930	11930	11930	90
213	20240802	153600	195502180	11930	11930	11930	11930	0
214	20240802	153500	195502180	11930	11930	11930	11930	0
215	20240802	153400	195502180	11930	11930	11930	11930	0
216	20240802	153300	195502180	11930	11930	11930	11930	0
217	20240802	153200	195502180	11930	11930	11930	11930	0
218	20240802	153100	195502180	11930	11930	11930	11930	0
219	20240802	153000	195502180	11930	11930	11930	11930	90
220	20240802	152900	194428480	11830	11830	11830	11830	0
221	20240802	152800	194428480	11830	11830	11830	11830	0
222	20240802	152700	194428480	11830	11830	11830	11830	0
223	20240802	152600	194428480	11830	11830	11830	11830	0
224	20240802	152500	194428480	11830	11830	11830	11830	0
225	20240802	152400	194428480	11830	11830	11830	11830	0
226	20240802	152300	194428480	11830	11830	11830	11830	0
227	20240802	152200	194428480	11830	11830	11830	11830	0
228	20240802	152100	194428480	11830	11830	11830	11830	0
229	20240802	152000	194428480	11830	11830	11830	11830	0
230	20240802	151900	194428480	11830	11830	11830	11830	0
231	20240802	151800	194428480	11830	11860	11870	11830	1066
232	20240802	151700	181797460	11880	11940	11940	11880	1526
233	20240802	151600	163634600	11960	11960	11960	11960	0
234	20240802	151500	163634600	11960	11960	11960	11960	0
235	20240802	151400	163634600	11960	11960	11960	11960	0
236	20240802	151300	163634600	11960	11960	11960	11960	0
237	20240802	151200	163634600	11960	11960	11960	11960	0
238	20240802	151100	163634600	11960	11970	11970	11960	94
239	20240802	151000	162509510	11990	11990	11990	11990	0
240	20240802	150900	162509510	11990	11990	11990	11990	0
241	20240802	150800	162509510	11990	11990	11990	11990	0
242	20240802	150700	162509510	11990	11970	11990	11970	19
243	20240802	150600	162281980	12000	12000	12000	12000	0
244	20240802	150500	162281980	12000	12000	12000	12000	0
245	20240802	150400	162281980	12000	12000	12000	12000	0
246	20240802	150300	162281980	12000	12000	12000	12000	0
247	20240802	150200	162281980	12000	12000	12000	12000	0
248	20240802	150100	162281980	12000	12000	12000	12000	0
249	20240802	150000	162281980	12000	12000	12000	12000	0
250	20240802	145900	162281980	12000	12000	12000	12000	83
251	20240802	145800	161285980	12030	12030	12030	12030	0
252	20240802	145700	161285980	12030	12030	12030	12030	0
253	20240802	145600	161285980	12030	12030	12030	12030	0
254	20240802	145500	161285980	12030	12000	12030	12000	42
255	20240802	145400	160781120	11970	11970	11970	11970	0
256	20240802	145300	160781120	11970	11970	11970	11970	0
257	20240802	145200	160781120	11970	11970	11970	11970	0
258	20240802	145100	160781120	11970	11970	11970	11970	0
259	20240802	145000	160781120	11970	11970	11970	11970	54
260	20240802	144900	160134740	12000	12000	12000	12000	0
261	20240802	144800	160134740	12000	12000	12000	12000	0
262	20240802	144700	160134740	12000	12000	12000	12000	0
263	20240802	144600	160134740	12000	12000	12000	12000	0
264	20240802	144500	160134740	12000	12000	12000	12000	0
265	20240802	144400	160134740	12000	12000	12000	12000	0
266	20240802	144300	160134740	12000	12000	12000	12000	0
267	20240802	144200	160134740	12000	12000	12000	12000	95
268	20240802	144100	158994740	12010	12010	12010	12010	0
269	20240802	144000	158994740	12010	12010	12010	12010	0
270	20240802	143900	158994740	12010	12010	12010	12010	0
271	20240802	143800	158994740	12010	12010	12010	12010	2
272	20240802	143700	158970720	12010	12010	12010	12010	0
273	20240802	143600	158970720	12010	12010	12010	12010	0
274	20240802	143500	158970720	12010	12010	12010	12010	0
275	20240802	143400	158970720	12010	12010	12010	12010	0
276	20240802	143300	158970720	12010	12010	12010	12010	0
277	20240802	143200	158970720	12010	12010	12010	12010	0
278	20240802	143100	158970720	12010	12010	12010	12010	1
279	20240802	143000	158958710	12010	12000	12010	12000	51
280	20240802	142900	158346700	11970	11970	11970	11970	0
281	20240802	142800	158346700	11970	11970	11970	11970	0
282	20240802	142700	158346700	11970	11970	11970	11970	0
283	20240802	142600	158346700	11970	11970	11970	11970	0
284	20240802	142500	158346700	11970	11970	11970	11970	0
285	20240802	142400	158346700	11970	11970	11970	11970	0
286	20240802	142300	158346700	11970	11970	11970	11970	0
287	20240802	142200	158346700	11970	11970	11970	11970	0
288	20240802	142100	158346700	11970	11970	11970	11970	0
289	20240802	142000	158346700	11970	11970	11970	11970	0
290	20240802	141900	158346700	11970	11970	11970	11970	0
291	20240802	141800	158346700	11970	11970	11970	11970	0
292	20240802	141700	158346700	11970	11970	11970	11970	0
293	20240802	141600	158346700	11970	11970	11970	11970	0
294	20240802	141500	158346700	11970	11970	11970	11970	0
295	20240802	141400	158346700	11970	11970	11970	11970	0
296	20240802	141300	158346700	11970	11970	11970	11970	72
297	20240802	141200	157484860	11910	11910	11910	11910	0
298	20240802	141100	157484860	11910	11910	11910	11910	0
299	20240802	141000	157484860	11910	11910	11910	11910	0
300	20240802	140900	157484860	11910	11910	11910	11910	0
301	20240802	140800	157484860	11910	11910	11910	11910	0
302	20240802	140700	157484860	11910	11910	11910	11910	0
303	20240802	140600	157484860	11910	11910	11910	11910	0
304	20240802	140500	157484860	11910	11910	11910	11910	0
305	20240802	140400	157484860	11910	11910	11910	11910	0
306	20240802	140300	157484860	11910	11910	11910	11910	0
307	20240802	140200	157484860	11910	11910	11910	11910	0
308	20240802	140100	157484860	11910	11910	11910	11910	0
309	20240802	140000	157484860	11910	11910	11910	11910	0
310	20240802	135900	157484860	11910	11910	11910	11910	0
311	20240802	135800	157484860	11910	11910	11910	11910	0
312	20240802	135700	157484860	11910	11910	11910	11910	0
313	20240802	135600	157484860	11910	11910	11910	11910	0
314	20240802	135500	157484860	11910	11910	11910	11910	0
315	20240802	135400	157484860	11910	11910	11910	11910	0
316	20240802	135300	157484860	11910	11910	11910	11910	0
317	20240802	135200	157484860	11910	11910	11910	11910	0
318	20240802	135100	157484860	11910	11910	11910	11910	0
319	20240802	135000	157484860	11910	11910	11910	11910	0
320	20240802	134900	157484860	11910	11910	11910	11910	0
321	20240802	134800	157484860	11910	11910	11910	11910	0
322	20240802	134700	157484860	11910	11910	11910	11910	0
323	20240802	134600	157484860	11910	11910	11910	11910	0
324	20240802	134500	157484860	11910	11910	11910	11910	0
325	20240802	134400	157484860	11910	11910	11910	11910	0
326	20240802	134300	157484860	11910	11910	11910	11910	1
327	20240802	134200	157472950	11900	11900	11900	11900	0
328	20240802	134100	157472950	11900	11900	11900	11900	0
329	20240802	134000	157472950	11900	11900	11900	11900	0
330	20240802	133900	157472950	11900	11900	11900	11900	0
331	20240802	133800	157472950	11900	11900	11900	11900	0
332	20240802	133700	157472950	11900	11900	11900	11900	0
333	20240802	133600	157472950	11900	11900	11900	11900	0
334	20240802	133500	157472950	11900	11900	11900	11900	0
335	20240802	133400	157472950	11900	11900	11900	11900	0
336	20240802	133300	157472950	11900	11900	11900	11900	0
337	20240802	133200	157472950	11900	11900	11900	11900	0
338	20240802	133100	157472950	11900	11900	11900	11900	0
339	20240802	133000	157472950	11900	11900	11900	11900	0
340	20240802	132900	157472950	11900	11900	11900	11900	0
341	20240802	132800	157472950	11900	11900	11900	11900	0
342	20240802	132700	157472950	11900	11900	11900	11900	0
343	20240802	132600	157472950	11900	11900	11900	11900	0
344	20240802	132500	157472950	11900	11900	11900	11900	0
345	20240802	132400	157472950	11900	11900	11900	11900	0
346	20240802	132300	157472950	11900	11900	11900	11900	0
347	20240802	132200	157472950	11900	11940	11940	11900	160
348	20240802	132100	155564110	12030	12030	12030	12030	0
349	20240802	132000	155564110	12030	12030	12030	12030	0
350	20240802	131900	155564110	12030	12030	12030	12030	10
351	20240802	131800	155443810	11940	11940	11940	11940	0
352	20240802	131700	155443810	11940	11940	11940	11940	0
353	20240802	131600	155443810	11940	11940	11940	11940	0
354	20240802	131500	155443810	11940	11940	11940	11940	0
355	20240802	131400	155443810	11940	11940	11940	11940	0
356	20240802	131300	155443810	11940	11940	11940	11940	0
357	20240802	131200	155443810	11940	11940	11940	11940	0
358	20240802	131100	155443810	11940	11940	11940	11940	0
359	20240802	131000	155443810	11940	11940	11940	11940	0
360	20240802	130900	155443810	11940	11940	11940	11940	0
361	20240802	130800	155443810	11940	11940	11940	11940	28
362	20240802	130700	155109490	11930	11930	11930	11930	0
363	20240802	130600	155109490	11930	11930	11930	11930	0
364	20240802	130500	155109490	11930	11930	11930	11930	0
365	20240802	130400	155109490	11930	11930	11930	11930	0
366	20240802	130300	155109490	11930	11930	11930	11930	0
367	20240802	130200	155109490	11930	11930	11930	11930	0
368	20240802	130100	155109490	11930	11930	11930	11930	0
369	20240802	130000	155109490	11930	11930	11930	11930	0
370	20240802	125900	155109490	11930	11930	11930	11930	0
371	20240802	125800	155109490	11930	11930	11930	11930	181
372	20240802	125700	152950160	11930	11930	11930	11930	0
373	20240802	125600	152950160	11930	11930	11930	11930	0
374	20240802	125500	152950160	11930	11930	11930	11930	0
375	20240802	125400	152950160	11930	11930	11930	11930	0
376	20240802	125300	152950160	11930	11930	11930	11930	0
377	20240802	125200	152950160	11930	11930	11930	11930	0
378	20240802	125100	152950160	11930	11930	11930	11930	0
379	20240802	125000	152950160	11930	11930	11930	11930	0
380	20240802	124900	152950160	11930	11930	11930	11930	0
381	20240802	124800	152950160	11930	11930	11930	11930	0
382	20240802	124700	152950160	11930	11930	11930	11930	0
383	20240802	124600	152950160	11930	11930	11930	11930	0
384	20240802	124500	152950160	11930	11930	11930	11930	0
385	20240802	124400	152950160	11930	11930	11930	11930	0
386	20240802	124300	152950160	11930	11930	11930	11930	0
387	20240802	124200	152950160	11930	11930	11930	11930	0
388	20240802	124100	152950160	11930	11930	11930	11930	0
389	20240802	124000	152950160	11930	11930	11930	11930	0
390	20240802	123900	152950160	11930	11930	11930	11930	0
391	20240802	123800	152950160	11930	11930	11930	11930	0
392	20240802	123700	152950160	11930	11930	11930	11930	0
393	20240802	123600	152950160	11930	11930	11930	11930	0
394	20240802	123500	152950160	11930	11930	11930	11930	0
395	20240802	123400	152950160	11930	11930	11930	11930	0
396	20240802	123300	152950160	11930	11930	11930	11930	0
397	20240802	123200	152950160	11930	11930	11930	11930	0
398	20240802	123100	152950160	11930	11930	11930	11930	0
399	20240802	123000	152950160	11930	11930	11930	11930	0
400	20240802	122900	152950160	11930	11930	11930	11930	0
401	20240802	122800	152950160	11930	11930	11930	11930	0
402	20240802	122700	152950160	11930	11930	11930	11930	0
403	20240802	122600	152950160	11930	11930	11930	11930	0
404	20240802	122500	152950160	11930	11930	11930	11930	0
405	20240802	122400	152950160	11930	11930	11930	11930	0
406	20240802	122300	152950160	11930	11930	11930	11930	0
407	20240802	122200	152950160	11930	11930	11930	11930	0
408	20240802	122100	152950160	11930	11930	11930	11930	0
409	20240802	122000	152950160	11930	11930	11930	11930	0
410	20240802	121900	152950160	11930	11930	11930	11930	0
411	20240802	121800	152950160	11930	11930	11930	11930	0
412	20240802	121700	152950160	11930	11930	11930	11930	1
413	20240802	121600	152938230	11930	11930	11930	11930	0
414	20240802	121500	152938230	11930	11930	11930	11930	50
415	20240802	121400	152341730	11930	11930	11930	11930	0
416	20240802	121300	152341730	11930	11930	11930	11930	0
417	20240802	121200	152341730	11930	11930	11930	11930	0
418	20240802	121100	152341730	11930	11930	11930	11930	0
419	20240802	121000	152341730	11930	11930	11930	11930	1
420	20240802	120900	152329800	11940	11940	11940	11940	1
421	20240802	120800	152317860	11950	11950	11950	11950	0
422	20240802	120700	152317860	11950	11950	11950	11950	0
423	20240802	120600	152317860	11950	11950	11950	11950	0
424	20240802	120500	152317860	11950	11950	11950	11950	0
425	20240802	120400	152317860	11950	11950	11950	11950	1
426	20240802	120300	152305910	11950	11950	11950	11950	1
427	20240802	120200	152293960	11960	11960	11960	11960	0
428	20240802	120100	152293960	11960	11960	11960	11960	0
429	20240802	120000	152293960	11960	11960	11960	11960	0
430	20240802	115900	152293960	11960	11960	11960	11960	0
431	20240802	115800	152293960	11960	11960	11960	11960	0
432	20240802	115700	152293960	11960	11960	11960	11960	0
433	20240802	115600	152293960	11960	11960	11960	11960	0
434	20240802	115500	152293960	11960	11960	11960	11960	0
435	20240802	115400	152293960	11960	11960	11960	11960	0
436	20240802	115300	152293960	11960	11960	11960	11960	0
437	20240802	115200	152293960	11960	11960	11960	11960	0
438	20240802	115100	152293960	11960	11960	11960	11960	0
439	20240802	115000	152293960	11960	11960	11960	11960	0
440	20240802	114900	152293960	11960	11960	11960	11960	0
441	20240802	114800	152293960	11960	11970	11970	11960	175
442	20240802	114700	150200910	11980	11980	11980	11980	0
443	20240802	114600	150200910	11980	11990	11990	11980	260
444	20240802	114500	147085120	11990	11990	11990	11990	0
445	20240802	114400	147085120	11990	11990	11990	11990	0
446	20240802	114300	147085120	11990	11990	11990	11990	0
447	20240802	114200	147085120	11990	11990	11990	11990	0
448	20240802	114100	147085120	11990	11990	11990	11990	0
449	20240802	114000	147085120	11990	11990	11990	11990	0
450	20240802	113900	147085120	11990	11990	11990	11990	0
451	20240802	113800	147085120	11990	11990	11990	11990	0
452	20240802	113700	147085120	11990	11990	11990	11990	0
453	20240802	113600	147085120	11990	11990	11990	11990	0
454	20240802	113500	147085120	11990	11990	11990	11990	1
455	20240802	113400	147073130	12000	11990	12000	11990	79
456	20240802	113300	146125720	11990	11990	11990	11990	100
457	20240802	113200	144926720	11990	11990	11990	11990	0
458	20240802	113100	144926720	11990	11990	11990	11990	0
459	20240802	113000	144926720	11990	11990	11990	11990	0
460	20240802	112900	144926720	11990	11990	11990	11990	0
461	20240802	112800	144926720	11990	11990	11990	11990	0
462	20240802	112700	144926720	11990	11990	11990	11990	0
463	20240802	112600	144926720	11990	11990	11990	11990	0
464	20240802	112500	144926720	11990	11990	11990	11990	0
465	20240802	112400	144926720	11990	11990	11990	11990	0
466	20240802	112300	144926720	11990	11990	11990	11990	0
467	20240802	112200	144926720	11990	11990	11990	11990	0
468	20240802	112100	144926720	11990	11990	11990	11990	0
469	20240802	112000	144926720	11990	11990	11990	11990	0
470	20240802	111900	144926720	11990	11990	11990	11990	0
471	20240802	111800	144926720	11990	11990	11990	11990	0
472	20240802	111700	144926720	11990	11990	11990	11990	0
473	20240802	111600	144926720	11990	11990	11990	11990	0
474	20240802	111500	144926720	11990	11990	11990	11990	0
475	20240802	111400	144926720	11990	11990	11990	11990	0
476	20240802	111300	144926720	11990	11990	11990	11990	0
477	20240802	111200	144926720	11990	11990	11990	11990	0
478	20240802	111100	144926720	11990	11990	11990	11990	0
479	20240802	111000	144926720	11990	11990	11990	11990	0
480	20240802	110900	144926720	11990	11990	11990	11990	0
481	20240802	110800	144926720	11990	11990	11990	11990	0
482	20240802	110700	144926720	11990	11990	11990	11990	0
483	20240802	110600	144926720	11990	11990	11990	11990	0
484	20240802	110500	144926720	11990	11990	11990	11990	0
485	20240802	110400	144926720	11990	11990	11990	11990	0
486	20240802	110300	144926720	11990	11990	11990	11990	0
487	20240802	110200	144926720	11990	11990	11990	11990	0
488	20240802	110100	144926720	11990	11990	11990	11990	0
489	20240802	110000	144926720	11990	11990	11990	11990	0
490	20240802	105900	144926720	11990	11990	11990	11990	1
491	20240802	105800	144914730	11970	11970	11970	11970	0
492	20240802	105700	144914730	11970	11970	11970	11970	0
493	20240802	105600	144914730	11970	11970	11970	11970	0
494	20240802	105500	144914730	11970	11980	11980	11970	180
495	20240802	105400	142759920	11980	11980	11980	11980	0
496	20240802	105300	142759920	11980	11980	11980	11980	0
497	20240802	105200	142759920	11980	11980	11980	11980	0
498	20240802	105100	142759920	11980	11980	11980	11980	3
499	20240802	105000	142723980	11980	11980	11980	11980	2
500	20240802	104900	142700020	11980	11980	11980	11980	0
501	20240802	104800	142700020	11980	11980	11980	11980	0
502	20240802	104700	142700020	11980	11980	11980	11980	162
503	20240802	104600	140759260	11980	11980	11980	11980	0
504	20240802	104500	140759260	11980	11980	11980	11980	1
505	20240802	104400	140747280	11830	11920	11920	11830	169
506	20240802	104300	138747400	11920	11930	11930	11920	30
507	20240802	104200	138389600	11940	11970	11970	11940	7500
508	20240802	104100	48757170	11970	11970	11970	11970	0
509	20240802	104000	48757170	11970	11970	11970	11970	0
510	20240802	103900	48757170	11970	11970	11970	11970	0
511	20240802	103800	48757170	11970	11970	11970	11970	0
512	20240802	103700	48757170	11970	11970	11970	11970	0
513	20240802	103600	48757170	11970	11970	11970	11970	5
514	20240802	103500	48697320	11980	11980	11980	11980	0
515	20240802	103400	48697320	11980	11980	11980	11980	0
516	20240802	103300	48697320	11980	11980	11980	11980	0
517	20240802	103200	48697320	11980	11980	12030	11980	10
518	20240802	103100	48577270	11980	11980	11980	11980	0
519	20240802	103000	48577270	11980	11980	11980	11980	0
520	20240802	102900	48577270	11980	11980	11980	11980	1
521	20240802	102800	48565290	12000	12000	12000	12000	0
522	20240802	102700	48565290	12000	12000	12000	12000	0
523	20240802	102600	48565290	12000	12000	12000	12000	0
524	20240802	102500	48565290	12000	12000	12000	12000	147
525	20240802	102400	46801290	12000	12000	12000	12000	174
526	20240802	102300	44713290	12000	12000	12000	12000	100
527	20240802	102200	43513290	12000	12000	12000	12000	0
528	20240802	102100	43513290	12000	12000	12000	12000	0
529	20240802	102000	43513290	12000	12000	12000	12000	0
530	20240802	101900	43513290	12000	12000	12000	12000	0
531	20240802	101800	43513290	12000	12000	12000	12000	0
532	20240802	101700	43513290	12000	12000	12000	12000	0
533	20240802	101600	43513290	12000	12000	12000	12000	0
534	20240802	101500	43513290	12000	12000	12000	12000	0
535	20240802	101400	43513290	12000	12000	12000	12000	0
536	20240802	101300	43513290	12000	12000	12000	12000	0
537	20240802	101200	43513290	12000	12000	12000	12000	0
538	20240802	101100	43513290	12000	12000	12000	12000	30
539	20240802	101000	43153290	12000	12000	12000	12000	0
540	20240802	100900	43153290	12000	12000	12000	12000	0
541	20240802	100800	43153290	12000	12000	12000	12000	0
542	20240802	100700	43153290	12000	12000	12000	12000	0
543	20240802	100600	43153290	12000	12000	12000	12000	0
544	20240802	100500	43153290	12000	12000	12000	12000	0
545	20240802	100400	43153290	12000	12000	12000	12000	0
546	20240802	100300	43153290	12000	12000	12000	12000	0
547	20240802	100200	43153290	12000	12030	12030	12000	3000
548	20240802	100100	7152420	12040	12040	12040	12040	0
549	20240802	100000	7152420	12040	12040	12040	12040	0
550	20240802	095900	7152420	12040	12040	12040	12040	0
551	20240802	095800	7152420	12040	12040	12040	12040	0
552	20240802	095700	7152420	12040	12040	12040	12040	0
553	20240802	095600	7152420	12040	12040	12040	12040	0
554	20240802	095500	7152420	12040	12040	12040	12040	0
555	20240802	095400	7152420	12040	12040	12040	12040	0
556	20240802	095300	7152420	12040	12040	12040	12040	0
557	20240802	095200	7152420	12040	12040	12040	12040	0
558	20240802	095100	7152420	12040	12040	12040	12040	0
559	20240802	095000	7152420	12040	12040	12040	12040	0
560	20240802	094900	7152420	12040	12040	12040	12040	0
561	20240802	094800	7152420	12040	12040	12040	12040	0
562	20240802	094700	7152420	12040	12040	12040	12040	0
563	20240802	094600	7152420	12040	12040	12040	12040	0
564	20240802	094500	7152420	12040	12040	12040	12040	0
565	20240802	094400	7152420	12040	12040	12040	12040	1
566	20240802	094300	7140380	12090	12090	12090	12090	0
567	20240802	094200	7140380	12090	12090	12090	12090	0
568	20240802	094100	7140380	12090	12030	12090	12030	3
569	20240802	094000	7104170	12030	12030	12030	12030	0
570	20240802	093900	7104170	12030	12030	12030	12030	1
571	20240802	093800	7092140	12090	12090	12090	12090	0
572	20240802	093700	7092140	12090	12090	12090	12090	0
573	20240802	093600	7092140	12090	12090	12090	12090	1
574	20240802	093500	7080050	11970	11970	11970	11970	0
575	20240802	093400	7080050	11970	11970	11970	11970	0
576	20240802	093300	7080050	11970	11970	11970	11950	10
577	20240802	093200	6960430	11950	11950	11950	11950	0
578	20240802	093100	6960430	11950	11950	11950	11950	0
579	20240802	093000	6960430	11950	11950	11950	11950	0
580	20240802	092900	6960430	11950	11950	11950	11950	0
581	20240802	092800	6960430	11950	11950	11950	11950	0
582	20240802	092700	6960430	11950	11950	11950	11950	0
583	20240802	092600	6960430	11950	11960	11960	11950	175
584	20240802	092500	4867930	11960	11960	11960	11960	10
585	20240802	092400	4748330	11950	11950	11950	11950	0
586	20240802	092300	4748330	11950	11990	11990	11950	24
587	20240802	092200	4461270	12000	12000	12000	12000	0
588	20240802	092100	4461270	12000	12000	12000	12000	0
589	20240802	092000	4461270	12000	12000	12000	12000	0
590	20240802	091900	4461270	12000	12010	12010	12000	70
591	20240802	091800	3621210	12000	12000	12000	12000	0
592	20240802	091700	3621210	12000	12000	12000	12000	0
593	20240802	091600	3621210	12000	12000	12000	12000	0
594	20240802	091500	3621210	12000	12000	12000	12000	0
595	20240802	091400	3621210	12000	12010	12010	12000	90
596	20240802	091300	2541190	12020	12020	12020	12020	0
597	20240802	091200	2541190	12020	12020	12020	12020	1
598	20240802	091100	2529170	12050	12050	12050	12050	25
599	20240802	091000	2227920	12060	12060	12060	12060	3
600	20240802	090900	2191740	12090	12090	12090	12090	0
601	20240802	090800	2191740	12090	12090	12090	12090	0
602	20240802	090700	2191740	12090	12090	12090	12090	0
603	20240802	090600	2191740	12090	12090	12090	12090	0
604	20240802	090500	2191740	12090	12090	12090	12090	0
605	20240802	090400	2191740	12090	12090	12090	12090	0
606	20240802	090300	2191740	12090	12100	12100	12090	155
607	20240802	090200	316600	12100	12100	12100	12100	0
608	20240802	090100	316600	12100	12100	12100	12100	0
609	20240802	090000	316600	12100	12180	12180	12100	26