KissMeData/032540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191200	57065480	5650	5650	5650	5650	1501
3	20240802	191100	57065480	5650	5650	5650	5650	0
4	20240802	191000	57065480	5650	5650	5650	5650	0
5	20240802	190900	57065480	5650	5650	5650	5650	0
6	20240802	190800	57065480	5650	5650	5650	5650	0
7	20240802	190700	57065480	5650	5650	5650	5650	0
8	20240802	190600	57065480	5650	5650	5650	5650	0
9	20240802	190500	57065480	5650	5650	5650	5650	0
10	20240802	190400	57065480	5650	5650	5650	5650	0
11	20240802	190300	57065480	5650	5650	5650	5650	0
12	20240802	190200	57065480	5650	5650	5650	5650	0
13	20240802	190100	57065480	5650	5650	5650	5650	0
14	20240802	190000	57065480	5650	5650	5650	5650	0
15	20240802	185900	57065480	5650	5650	5650	5650	0
16	20240802	185800	57065480	5650	5650	5650	5650	0
17	20240802	185700	57065480	5650	5650	5650	5650	0
18	20240802	185600	57065480	5650	5650	5650	5650	0
19	20240802	185500	57065480	5650	5650	5650	5650	0
20	20240802	185400	57065480	5650	5650	5650	5650	0
21	20240802	185300	57065480	5650	5650	5650	5650	0
22	20240802	185200	57065480	5650	5650	5650	5650	0
23	20240802	185100	57065480	5650	5650	5650	5650	0
24	20240802	185000	57065480	5650	5650	5650	5650	0
25	20240802	184900	57065480	5650	5650	5650	5650	0
26	20240802	184800	57065480	5650	5650	5650	5650	0
27	20240802	184700	57065480	5650	5650	5650	5650	0
28	20240802	184600	57065480	5650	5650	5650	5650	0
29	20240802	184500	57065480	5650	5650	5650	5650	0
30	20240802	184400	57065480	5650	5650	5650	5650	0
31	20240802	184300	57065480	5650	5650	5650	5650	0
32	20240802	184200	57065480	5650	5650	5650	5650	1501
33	20240802	184100	57065480	5650	5650	5650	5650	0
34	20240802	184000	57065480	5650	5650	5650	5650	0
35	20240802	183900	57065480	5650	5650	5650	5650	0
36	20240802	183800	57065480	5650	5650	5650	5650	0
37	20240802	183700	57065480	5650	5650	5650	5650	0
38	20240802	183600	57065480	5650	5650	5650	5650	0
39	20240802	183500	57065480	5650	5650	5650	5650	0
40	20240802	183400	57065480	5650	5650	5650	5650	0
41	20240802	183300	57065480	5650	5650	5650	5650	0
42	20240802	183200	57065480	5650	5650	5650	5650	0
43	20240802	183100	57065480	5650	5650	5650	5650	0
44	20240802	183000	57065480	5650	5650	5650	5650	0
45	20240802	182900	57065480	5650	5650	5650	5650	0
46	20240802	182800	57065480	5650	5650	5650	5650	0
47	20240802	182700	57065480	5650	5650	5650	5650	0
48	20240802	182600	57065480	5650	5650	5650	5650	0
49	20240802	182500	57065480	5650	5650	5650	5650	0
50	20240802	182400	57065480	5650	5650	5650	5650	0
51	20240802	182300	57065480	5650	5650	5650	5650	0
52	20240802	182200	57065480	5650	5650	5650	5650	0
53	20240802	182100	57065480	5650	5650	5650	5650	0
54	20240802	182000	57065480	5650	5650	5650	5650	0
55	20240802	181900	57065480	5650	5650	5650	5650	0
56	20240802	181800	57065480	5650	5650	5650	5650	0
57	20240802	181700	57065480	5650	5650	5650	5650	0
58	20240802	181600	57065480	5650	5650	5650	5650	0
59	20240802	181500	57065480	5650	5650	5650	5650	0
60	20240802	181400	57065480	5650	5650	5650	5650	0
61	20240802	181300	57065480	5650	5650	5650	5650	0
62	20240802	181200	57065480	5650	5650	5650	5650	1501
63	20240802	181100	57065480	5650	5650	5650	5650	0
64	20240802	181000	57065480	5650	5650	5650	5650	0
65	20240802	180900	57065480	5650	5650	5650	5650	0
66	20240802	180800	57065480	5650	5650	5650	5650	0
67	20240802	180700	57065480	5650	5650	5650	5650	0
68	20240802	180600	57065480	5650	5650	5650	5650	0
69	20240802	180500	57065480	5650	5650	5650	5650	0
70	20240802	180400	57065480	5650	5650	5650	5650	0
71	20240802	180300	57065480	5650	5650	5650	5650	0
72	20240802	180200	57065480	5650	5650	5650	5650	0
73	20240802	180100	57065480	5650	5650	5650	5650	0
74	20240802	180000	57065480	5650	5650	5650	5650	0
75	20240802	175900	57065480	5650	5650	5650	5650	0
76	20240802	175800	57065480	5650	5650	5650	5650	0
77	20240802	175700	57065480	5650	5650	5650	5650	0
78	20240802	175600	57065480	5650	5650	5650	5650	0
79	20240802	175500	57065480	5650	5650	5650	5650	0
80	20240802	175400	57065480	5650	5650	5650	5650	0
81	20240802	175300	57065480	5650	5650	5650	5650	0
82	20240802	175200	57065480	5650	5650	5650	5650	0
83	20240802	175100	57065480	5650	5650	5650	5650	0
84	20240802	175000	57065480	5650	5650	5650	5650	0
85	20240802	174900	57065480	5650	5650	5650	5650	0
86	20240802	174800	57065480	5650	5650	5650	5650	0
87	20240802	174700	57065480	5650	5650	5650	5650	0
88	20240802	174600	57065480	5650	5650	5650	5650	0
89	20240802	174500	57065480	5650	5650	5650	5650	0
90	20240802	174400	57065480	5650	5650	5650	5650	0
91	20240802	174300	57065480	5650	5650	5650	5650	0
92	20240802	174200	57065480	5650	5650	5650	5650	1501
93	20240802	174100	57065480	5650	5650	5650	5650	0
94	20240802	174000	57065480	5650	5650	5650	5650	0
95	20240802	173900	57065480	5650	5650	5650	5650	0
96	20240802	173800	57065480	5650	5650	5650	5650	0
97	20240802	173700	57065480	5650	5650	5650	5650	0
98	20240802	173600	57065480	5650	5650	5650	5650	0
99	20240802	173500	57065480	5650	5650	5650	5650	0
100	20240802	173400	57065480	5650	5650	5650	5650	0
101	20240802	173300	57065480	5650	5650	5650	5650	0
102	20240802	173200	57065480	5650	5650	5650	5650	0
103	20240802	173100	57065480	5650	5650	5650	5650	0
104	20240802	173000	57065480	5650	5650	5650	5650	0
105	20240802	172900	57065480	5650	5650	5650	5650	0
106	20240802	172800	57065480	5650	5650	5650	5650	0
107	20240802	172700	57065480	5650	5650	5650	5650	0
108	20240802	172600	57065480	5650	5650	5650	5650	0
109	20240802	172500	57065480	5650	5650	5650	5650	0
110	20240802	172400	57065480	5650	5650	5650	5650	0
111	20240802	172300	57065480	5650	5650	5650	5650	0
112	20240802	172200	57065480	5650	5650	5650	5650	0
113	20240802	172100	57065480	5650	5650	5650	5650	0
114	20240802	172000	57065480	5650	5650	5650	5650	0
115	20240802	171900	57065480	5650	5650	5650	5650	0
116	20240802	171800	57065480	5650	5650	5650	5650	0
117	20240802	171700	57065480	5650	5650	5650	5650	0
118	20240802	171600	57065480	5650	5650	5650	5650	0
119	20240802	171500	57065480	5650	5650	5650	5650	0
120	20240802	171400	57065480	5650	5650	5650	5650	0
121	20240802	171300	57065480	5650	5650	5650	5650	0
122	20240802	171200	57065480	5650	5650	5650	5650	1501
123	20240802	171100	57065480	5650	5650	5650	5650	0
124	20240802	171000	57065480	5650	5650	5650	5650	0
125	20240802	170900	57065480	5650	5650	5650	5650	0
126	20240802	170800	57065480	5650	5650	5650	5650	0
127	20240802	170700	57065480	5650	5650	5650	5650	0
128	20240802	170600	57065480	5650	5650	5650	5650	0
129	20240802	170500	57065480	5650	5650	5650	5650	0
130	20240802	170400	57065480	5650	5650	5650	5650	0
131	20240802	170300	57065480	5650	5650	5650	5650	0
132	20240802	170200	57065480	5650	5650	5650	5650	0
133	20240802	170100	57065480	5650	5650	5650	5650	0
134	20240802	170000	57065480	5650	5650	5650	5650	0
135	20240802	165900	57065480	5650	5650	5650	5650	0
136	20240802	165800	57065480	5650	5650	5650	5650	0
137	20240802	165700	57065480	5650	5650	5650	5650	0
138	20240802	165600	57065480	5650	5650	5650	5650	0
139	20240802	165500	57065480	5650	5650	5650	5650	0
140	20240802	165400	57065480	5650	5650	5650	5650	0
141	20240802	165300	57065480	5650	5650	5650	5650	0
142	20240802	165200	57065480	5650	5650	5650	5650	0
143	20240802	165100	57065480	5650	5650	5650	5650	0
144	20240802	165000	57065480	5650	5650	5650	5650	0
145	20240802	164900	57065480	5650	5650	5650	5650	0
146	20240802	164800	57065480	5650	5650	5650	5650	0
147	20240802	164700	57065480	5650	5650	5650	5650	0
148	20240802	164600	57065480	5650	5650	5650	5650	0
149	20240802	164500	57065480	5650	5650	5650	5650	0
150	20240802	164400	57065480	5650	5650	5650	5650	0
151	20240802	164300	57065480	5650	5650	5650	5650	0
152	20240802	164200	57065480	5650	5650	5650	5650	1501
153	20240802	164100	57065480	5650	5650	5650	5650	0
154	20240802	164000	57065480	5650	5650	5650	5650	0
155	20240802	163900	57065480	5650	5650	5650	5650	0
156	20240802	163800	57065480	5650	5650	5650	5650	0
157	20240802	163700	57065480	5650	5650	5650	5650	0
158	20240802	163600	57065480	5650	5650	5650	5650	0
159	20240802	163500	57065480	5650	5650	5650	5650	0
160	20240802	163400	57065480	5650	5650	5650	5650	0
161	20240802	163300	57065480	5650	5650	5650	5650	0
162	20240802	163200	57065480	5650	5650	5650	5650	0
163	20240802	163100	57065480	5650	5650	5650	5650	0
164	20240802	163000	57065480	5650	5650	5650	5650	0
165	20240802	162900	57065480	5650	5650	5650	5650	0
166	20240802	162800	57065480	5650	5650	5650	5650	0
167	20240802	162700	57065480	5650	5650	5650	5650	0
168	20240802	162600	57065480	5650	5650	5650	5650	0
169	20240802	162500	57065480	5650	5650	5650	5650	0
170	20240802	162400	57065480	5650	5650	5650	5650	0
171	20240802	162300	57065480	5650	5650	5650	5650	0
172	20240802	162200	57065480	5650	5650	5650	5650	0
173	20240802	162100	57065480	5650	5650	5650	5650	0
174	20240802	162000	57065480	5650	5650	5650	5650	0
175	20240802	161900	57065480	5650	5650	5650	5650	0
176	20240802	161800	57065480	5650	5650	5650	5650	0
177	20240802	161700	57065480	5650	5650	5650	5650	0
178	20240802	161600	57065480	5650	5650	5650	5650	0
179	20240802	161500	57065480	5650	5650	5650	5650	0
180	20240802	161400	57065480	5650	5650	5650	5650	0
181	20240802	161300	57065480	5650	5650	5650	5650	0
182	20240802	161200	57065480	5650	5650	5650	5650	1501
183	20240802	161100	57065480	5650	5650	5650	5650	0
184	20240802	161000	57065480	5650	5650	5650	5650	0
185	20240802	160900	57065480	5650	5650	5650	5650	0
186	20240802	160800	57065480	5650	5650	5650	5650	0
187	20240802	160700	57065480	5650	5650	5650	5650	0
188	20240802	160600	57065480	5650	5650	5650	5650	0
189	20240802	160500	57065480	5650	5650	5650	5650	0
190	20240802	160400	57065480	5650	5650	5650	5650	0
191	20240802	160300	57065480	5650	5650	5650	5650	0
192	20240802	160200	57065480	5650	5650	5650	5650	0
193	20240802	160100	57065480	5650	5650	5650	5650	0
194	20240802	160000	57065480	5650	5650	5650	5650	0
195	20240802	155900	57065480	5650	5650	5650	5650	0
196	20240802	155800	57065480	5650	5650	5650	5650	0
197	20240802	155700	57065480	5650	5650	5650	5650	0
198	20240802	155600	57065480	5650	5650	5650	5650	0
199	20240802	155500	57065480	5650	5650	5650	5650	0
200	20240802	155400	57065480	5650	5650	5650	5650	0
201	20240802	155300	57065480	5650	5650	5650	5650	0
202	20240802	155200	57065480	5650	5650	5650	5650	0
203	20240802	155100	57065480	5650	5650	5650	5650	0
204	20240802	155000	57065480	5650	5650	5650	5650	0
205	20240802	154900	57065480	5650	5650	5650	5650	0
206	20240802	154800	57065480	5650	5650	5650	5650	0
207	20240802	154700	57065480	5650	5650	5650	5650	0
208	20240802	154600	57065480	5650	5650	5650	5650	0
209	20240802	154500	57065480	5650	5650	5650	5650	0
210	20240802	154400	57065480	5650	5650	5650	5650	0
211	20240802	154300	57065480	5650	5650	5650	5650	0
212	20240802	154200	57065480	5650	5650	5650	5650	1501
213	20240802	154100	57065480	5650	5650	5650	5650	0
214	20240802	154000	57065480	5650	5650	5650	5650	0
215	20240802	153900	57065480	5650	5650	5650	5650	0
216	20240802	153800	57065480	5650	5650	5650	5650	0
217	20240802	153700	57065480	5650	5650	5650	5650	0
218	20240802	153600	57065480	5650	5650	5650	5650	0
219	20240802	153500	57065480	5650	5650	5650	5650	0
220	20240802	153400	57065480	5650	5650	5650	5650	0
221	20240802	153300	57065480	5650	5650	5650	5650	0
222	20240802	153200	57065480	5650	5650	5650	5650	0
223	20240802	153100	57065480	5650	5650	5650	5650	0
224	20240802	153000	57065480	5650	5650	5650	5650	1501
225	20240802	152900	48584830	5650	5650	5650	5650	0
226	20240802	152800	48584830	5650	5650	5650	5650	0
227	20240802	152700	48584830	5650	5650	5650	5650	0
228	20240802	152600	48584830	5650	5650	5650	5650	0
229	20240802	152500	48584830	5650	5650	5650	5650	0
230	20240802	152400	48584830	5650	5650	5650	5650	0
231	20240802	152300	48584830	5650	5650	5650	5650	0
232	20240802	152200	48584830	5650	5650	5650	5650	0
233	20240802	152100	48584830	5650	5650	5650	5650	0
234	20240802	152000	48584830	5650	5650	5650	5650	0
235	20240802	151900	48584830	5650	5630	5650	5620	1055
236	20240802	151800	42655550	5630	5630	5630	5630	0
237	20240802	151700	42655550	5630	5650	5650	5630	742
238	20240802	151600	38473500	5640	5620	5640	5620	505
239	20240802	151500	35634530	5620	5620	5620	5620	1
240	20240802	151400	35628910	5600	5600	5600	5600	48
241	20240802	151300	35360110	5600	5600	5600	5600	50
242	20240802	151200	35080110	5620	5620	5620	5620	0
243	20240802	151100	35080110	5620	5620	5620	5620	0
244	20240802	151000	35080110	5620	5620	5620	5620	0
245	20240802	150900	35080110	5620	5620	5620	5620	0
246	20240802	150800	35080110	5620	5620	5620	5620	1
247	20240802	150700	35074490	5620	5620	5620	5620	1
248	20240802	150600	35068870	5620	5620	5620	5620	0
249	20240802	150500	35068870	5620	5620	5620	5620	0
250	20240802	150400	35068870	5620	5620	5620	5620	0
251	20240802	150300	35068870	5620	5620	5620	5620	0
252	20240802	150200	35068870	5620	5620	5620	5620	0
253	20240802	150100	35068870	5620	5620	5620	5620	1
254	20240802	150000	35063250	5600	5600	5600	5600	0
255	20240802	145900	35063250	5600	5600	5600	5600	0
256	20240802	145800	35063250	5600	5600	5600	5600	22
257	20240802	145700	34940050	5600	5600	5600	5600	10
258	20240802	145600	34884050	5600	5600	5600	5600	0
259	20240802	145500	34884050	5600	5600	5600	5600	0
260	20240802	145400	34884050	5600	5600	5600	5600	0
261	20240802	145300	34884050	5600	5600	5600	5600	0
262	20240802	145200	34884050	5600	5610	5610	5600	485
263	20240802	145100	32167950	5600	5600	5600	5600	0
264	20240802	145000	32167950	5600	5600	5600	5600	0
265	20240802	144900	32167950	5600	5600	5600	5600	0
266	20240802	144800	32167950	5600	5600	5600	5600	0
267	20240802	144700	32167950	5600	5600	5600	5600	0
268	20240802	144600	32167950	5600	5600	5600	5600	0
269	20240802	144500	32167950	5600	5610	5610	5600	407
270	20240802	144400	29886190	5600	5600	5600	5600	0
271	20240802	144300	29886190	5600	5620	5620	5600	700
272	20240802	144200	25961140	5640	5640	5640	5640	0
273	20240802	144100	25961140	5640	5640	5640	5640	0
274	20240802	144000	25961140	5640	5640	5640	5640	0
275	20240802	143900	25961140	5640	5640	5640	5640	0
276	20240802	143800	25961140	5640	5640	5640	5640	0
277	20240802	143700	25961140	5640	5640	5640	5640	0
278	20240802	143600	25961140	5640	5640	5640	5640	0
279	20240802	143500	25961140	5640	5640	5640	5640	0
280	20240802	143400	25961140	5640	5640	5640	5640	0
281	20240802	143300	25961140	5640	5640	5640	5640	0
282	20240802	143200	25961140	5640	5640	5640	5640	0
283	20240802	143100	25961140	5640	5640	5640	5640	0
284	20240802	143000	25961140	5640	5640	5640	5640	0
285	20240802	142900	25961140	5640	5640	5640	5640	0
286	20240802	142800	25961140	5640	5640	5640	5640	0
287	20240802	142700	25961140	5640	5640	5640	5640	0
288	20240802	142600	25961140	5640	5640	5640	5640	1
289	20240802	142500	25955500	5610	5630	5630	5610	100
290	20240802	142400	25394360	5660	5660	5660	5660	0
291	20240802	142300	25394360	5660	5660	5660	5660	0
292	20240802	142200	25394360	5660	5660	5660	5660	0
293	20240802	142100	25394360	5660	5660	5660	5660	0
294	20240802	142000	25394360	5660	5660	5660	5660	0
295	20240802	141900	25394360	5660	5660	5660	5660	0
296	20240802	141800	25394360	5660	5660	5660	5660	0
297	20240802	141700	25394360	5660	5660	5660	5660	0
298	20240802	141600	25394360	5660	5660	5660	5660	0
299	20240802	141500	25394360	5660	5660	5660	5660	0
300	20240802	141400	25394360	5660	5660	5660	5660	0
301	20240802	141300	25394360	5660	5650	5660	5650	2
302	20240802	141200	25383050	5600	5600	5600	5600	0
303	20240802	141100	25383050	5600	5600	5600	5600	0
304	20240802	141000	25383050	5600	5600	5600	5600	0
305	20240802	140900	25383050	5600	5600	5600	5600	0
306	20240802	140800	25383050	5600	5600	5600	5600	0
307	20240802	140700	25383050	5600	5620	5620	5600	345
308	20240802	140600	23450650	5660	5660	5660	5660	0
309	20240802	140500	23450650	5660	5660	5660	5660	0
310	20240802	140400	23450650	5660	5660	5660	5660	0
311	20240802	140300	23450650	5660	5660	5660	5660	0
312	20240802	140200	23450650	5660	5660	5660	5660	0
313	20240802	140100	23450650	5660	5660	5660	5660	0
314	20240802	140000	23450650	5660	5660	5660	5660	0
315	20240802	135900	23450650	5660	5660	5660	5660	0
316	20240802	135800	23450650	5660	5660	5660	5660	0
317	20240802	135700	23450650	5660	5660	5660	5660	1
318	20240802	135600	23444990	5650	5650	5650	5650	0
319	20240802	135500	23444990	5650	5630	5650	5630	4
320	20240802	135400	23422440	5630	5630	5630	5630	0
321	20240802	135300	23422440	5630	5630	5630	5630	0
322	20240802	135200	23422440	5630	5630	5630	5630	0
323	20240802	135100	23422440	5630	5630	5630	5630	0
324	20240802	135000	23422440	5630	5630	5630	5630	34
325	20240802	134900	23231020	5630	5630	5630	5630	2
326	20240802	134800	23219760	5630	5630	5630	5630	0
327	20240802	134700	23219760	5630	5630	5630	5630	1
328	20240802	134600	23214130	5610	5610	5610	5610	0
329	20240802	134500	23214130	5610	5610	5610	5610	0
330	20240802	134400	23214130	5610	5610	5610	5610	0
331	20240802	134300	23214130	5610	5610	5610	5610	554
332	20240802	134200	20106190	5620	5620	5620	5620	0
333	20240802	134100	20106190	5620	5620	5620	5620	0
334	20240802	134000	20106190	5620	5620	5620	5620	0
335	20240802	133900	20106190	5620	5620	5620	5620	0
336	20240802	133800	20106190	5620	5620	5620	5620	0
337	20240802	133700	20106190	5620	5620	5620	5620	1
338	20240802	133600	20100570	5620	5620	5620	5620	0
339	20240802	133500	20100570	5620	5620	5620	5620	0
340	20240802	133400	20100570	5620	5620	5620	5620	0
341	20240802	133300	20100570	5620	5620	5620	5620	0
342	20240802	133200	20100570	5620	5620	5620	5620	0
343	20240802	133100	20100570	5620	5630	5630	5620	600
344	20240802	133000	16728070	5660	5660	5660	5660	0
345	20240802	132900	16728070	5660	5660	5660	5660	0
346	20240802	132800	16728070	5660	5660	5660	5660	0
347	20240802	132700	16728070	5660	5660	5660	5660	0
348	20240802	132600	16728070	5660	5660	5660	5660	0
349	20240802	132500	16728070	5660	5660	5660	5660	0
350	20240802	132400	16728070	5660	5660	5660	5660	0
351	20240802	132300	16728070	5660	5660	5660	5660	0
352	20240802	132200	16728070	5660	5660	5660	5660	0
353	20240802	132100	16728070	5660	5660	5660	5660	0
354	20240802	132000	16728070	5660	5660	5660	5660	0
355	20240802	131900	16728070	5660	5660	5660	5660	0
356	20240802	131800	16728070	5660	5660	5660	5660	0
357	20240802	131700	16728070	5660	5660	5660	5660	0
358	20240802	131600	16728070	5660	5660	5660	5660	0
359	20240802	131500	16728070	5660	5660	5660	5660	1
360	20240802	131400	16722410	5670	5670	5670	5670	0
361	20240802	131300	16722410	5670	5670	5670	5670	0
362	20240802	131200	16722410	5670	5670	5670	5670	0
363	20240802	131100	16722410	5670	5670	5670	5670	0
364	20240802	131000	16722410	5670	5670	5670	5670	0
365	20240802	130900	16722410	5670	5670	5670	5670	0
366	20240802	130800	16722410	5670	5670	5670	5670	0
367	20240802	130700	16722410	5670	5670	5670	5670	0
368	20240802	130600	16722410	5670	5670	5670	5670	0
369	20240802	130500	16722410	5670	5670	5670	5670	0
370	20240802	130400	16722410	5670	5660	5670	5660	10
371	20240802	130300	16665730	5660	5640	5660	5640	52
372	20240802	130200	16372230	5630	5630	5630	5630	100
373	20240802	130100	15809230	5620	5620	5620	5620	0
374	20240802	130000	15809230	5620	5620	5620	5620	0
375	20240802	125900	15809230	5620	5620	5620	5620	250
376	20240802	125800	14404230	5630	5630	5630	5630	0
377	20240802	125700	14404230	5630	5630	5630	5630	0
378	20240802	125600	14404230	5630	5630	5630	5630	3
379	20240802	125500	14387340	5630	5630	5630	5630	6
380	20240802	125400	14353560	5630	5630	5630	5630	0
381	20240802	125300	14353560	5630	5630	5630	5630	0
382	20240802	125200	14353560	5630	5630	5630	5630	0
383	20240802	125100	14353560	5630	5650	5650	5620	959
384	20240802	125000	8953540	5650	5650	5650	5650	0
385	20240802	124900	8953540	5650	5650	5650	5650	0
386	20240802	124800	8953540	5650	5650	5650	5650	0
387	20240802	124700	8953540	5650	5650	5650	5650	0
388	20240802	124600	8953540	5650	5650	5650	5650	0
389	20240802	124500	8953540	5650	5650	5650	5650	0
390	20240802	124400	8953540	5650	5650	5650	5650	0
391	20240802	124300	8953540	5650	5650	5650	5650	0
392	20240802	124200	8953540	5650	5660	5660	5650	36
393	20240802	124100	8750090	5690	5690	5690	5690	0
394	20240802	124000	8750090	5690	5690	5690	5690	0
395	20240802	123900	8750090	5690	5690	5690	5690	0
396	20240802	123800	8750090	5690	5690	5690	5690	0
397	20240802	123700	8750090	5690	5690	5690	5690	0
398	20240802	123600	8750090	5690	5690	5690	5690	0
399	20240802	123500	8750090	5690	5690	5690	5690	0
400	20240802	123400	8750090	5690	5690	5690	5690	0
401	20240802	123300	8750090	5690	5690	5690	5690	0
402	20240802	123200	8750090	5690	5690	5690	5690	0
403	20240802	123100	8750090	5690	5690	5690	5690	0
404	20240802	123000	8750090	5690	5690	5690	5690	0
405	20240802	122900	8750090	5690	5690	5690	5690	0
406	20240802	122800	8750090	5690	5690	5690	5690	0
407	20240802	122700	8750090	5690	5690	5690	5690	0
408	20240802	122600	8750090	5690	5690	5690	5690	0
409	20240802	122500	8750090	5690	5690	5690	5690	0
410	20240802	122400	8750090	5690	5690	5690	5690	0
411	20240802	122300	8750090	5690	5690	5690	5690	0
412	20240802	122200	8750090	5690	5690	5690	5690	0
413	20240802	122100	8750090	5690	5690	5690	5690	0
414	20240802	122000	8750090	5690	5690	5690	5690	0
415	20240802	121900	8750090	5690	5690	5690	5690	0
416	20240802	121800	8750090	5690	5690	5690	5690	0
417	20240802	121700	8750090	5690	5690	5690	5690	0
418	20240802	121600	8750090	5690	5690	5690	5690	0
419	20240802	121500	8750090	5690	5690	5690	5690	0
420	20240802	121400	8750090	5690	5670	5690	5670	20
421	20240802	121300	8636630	5670	5670	5670	5670	0
422	20240802	121200	8636630	5670	5670	5670	5670	0
423	20240802	121100	8636630	5670	5670	5670	5670	0
424	20240802	121000	8636630	5670	5670	5670	5670	0
425	20240802	120900	8636630	5670	5670	5670	5670	0
426	20240802	120800	8636630	5670	5670	5670	5670	0
427	20240802	120700	8636630	5670	5670	5670	5670	0
428	20240802	120600	8636630	5670	5670	5670	5670	0
429	20240802	120500	8636630	5670	5670	5670	5670	0
430	20240802	120400	8636630	5670	5670	5670	5670	0
431	20240802	120300	8636630	5670	5670	5670	5670	0
432	20240802	120200	8636630	5670	5670	5670	5670	0
433	20240802	120100	8636630	5670	5670	5670	5670	0
434	20240802	120000	8636630	5670	5670	5670	5670	0
435	20240802	115900	8636630	5670	5670	5670	5670	0
436	20240802	115800	8636630	5670	5670	5670	5670	0
437	20240802	115700	8636630	5670	5670	5670	5670	0
438	20240802	115600	8636630	5670	5670	5670	5670	0
439	20240802	115500	8636630	5670	5670	5670	5670	0
440	20240802	115400	8636630	5670	5670	5670	5670	0
441	20240802	115300	8636630	5670	5670	5670	5670	0
442	20240802	115200	8636630	5670	5670	5670	5670	0
443	20240802	115100	8636630	5670	5670	5670	5670	0
444	20240802	115000	8636630	5670	5670	5670	5670	0
445	20240802	114900	8636630	5670	5670	5670	5670	0
446	20240802	114800	8636630	5670	5670	5670	5670	0
447	20240802	114700	8636630	5670	5670	5670	5670	0
448	20240802	114600	8636630	5670	5670	5670	5670	0
449	20240802	114500	8636630	5670	5670	5670	5670	0
450	20240802	114400	8636630	5670	5670	5670	5670	0
451	20240802	114300	8636630	5670	5670	5670	5670	3
452	20240802	114200	8619620	5680	5680	5680	5680	0
453	20240802	114100	8619620	5680	5680	5680	5680	0
454	20240802	114000	8619620	5680	5680	5680	5680	1
455	20240802	113900	8613940	5690	5690	5690	5690	0
456	20240802	113800	8613940	5690	5690	5690	5690	0
457	20240802	113700	8613940	5690	5690	5690	5690	0
458	20240802	113600	8613940	5690	5690	5690	5690	0
459	20240802	113500	8613940	5690	5690	5690	5690	0
460	20240802	113400	8613940	5690	5690	5690	5690	0
461	20240802	113300	8613940	5690	5690	5690	5690	0
462	20240802	113200	8613940	5690	5690	5690	5690	0
463	20240802	113100	8613940	5690	5690	5690	5690	0
464	20240802	113000	8613940	5690	5690	5690	5690	0
465	20240802	112900	8613940	5690	5690	5690	5690	0
466	20240802	112800	8613940	5690	5690	5690	5690	0
467	20240802	112700	8613940	5690	5690	5690	5690	0
468	20240802	112600	8613940	5690	5690	5690	5690	1
469	20240802	112500	8608250	5670	5670	5670	5670	0
470	20240802	112400	8608250	5670	5670	5670	5670	0
471	20240802	112300	8608250	5670	5670	5670	5670	0
472	20240802	112200	8608250	5670	5670	5670	5670	0
473	20240802	112100	8608250	5670	5670	5670	5670	0
474	20240802	112000	8608250	5670	5670	5670	5670	0
475	20240802	111900	8608250	5670	5670	5670	5670	0
476	20240802	111800	8608250	5670	5670	5670	5670	0
477	20240802	111700	8608250	5670	5670	5670	5670	0
478	20240802	111600	8608250	5670	5670	5670	5670	0
479	20240802	111500	8608250	5670	5670	5670	5670	0
480	20240802	111400	8608250	5670	5670	5670	5670	0
481	20240802	111300	8608250	5670	5670	5670	5670	0
482	20240802	111200	8608250	5670	5670	5670	5670	0
483	20240802	111100	8608250	5670	5670	5670	5670	0
484	20240802	111000	8608250	5670	5670	5670	5670	0
485	20240802	110900	8608250	5670	5670	5670	5670	0
486	20240802	110800	8608250	5670	5670	5670	5670	0
487	20240802	110700	8608250	5670	5670	5670	5670	4
488	20240802	110600	8585570	5660	5660	5660	5660	0
489	20240802	110500	8585570	5660	5660	5660	5660	2
490	20240802	110400	8574250	5660	5660	5660	5660	1
491	20240802	110300	8568590	5670	5670	5670	5670	0
492	20240802	110200	8568590	5670	5670	5670	5670	15
493	20240802	110100	8483540	5690	5690	5690	5690	0
494	20240802	110000	8483540	5690	5650	5690	5650	13
495	20240802	105900	8410050	5690	5690	5690	5690	0
496	20240802	105800	8410050	5690	5690	5690	5690	0
497	20240802	105700	8410050	5690	5690	5690	5690	1
498	20240802	105600	8404360	5650	5650	5650	5650	0
499	20240802	105500	8404360	5650	5650	5650	5650	1
500	20240802	105400	8398710	5690	5690	5690	5690	0
501	20240802	105300	8398710	5690	5690	5690	5690	0
502	20240802	105200	8398710	5690	5690	5690	5690	0
503	20240802	105100	8398710	5690	5690	5690	5690	0
504	20240802	105000	8398710	5690	5690	5690	5690	1
505	20240802	104900	8393020	5670	5670	5670	5670	0
506	20240802	104800	8393020	5670	5670	5670	5670	0
507	20240802	104700	8393020	5670	5670	5670	5670	0
508	20240802	104600	8393020	5670	5670	5670	5670	0
509	20240802	104500	8393020	5670	5670	5670	5670	1
510	20240802	104400	8387350	5640	5640	5640	5640	0
511	20240802	104300	8387350	5640	5640	5640	5640	0
512	20240802	104200	8387350	5640	5640	5640	5640	7
513	20240802	104100	8347870	5690	5690	5690	5690	0
514	20240802	104000	8347870	5690	5690	5690	5690	0
515	20240802	103900	8347870	5690	5690	5690	5690	0
516	20240802	103800	8347870	5690	5690	5690	5690	0
517	20240802	103700	8347870	5690	5690	5690	5690	0
518	20240802	103600	8347870	5690	5690	5690	5690	0
519	20240802	103500	8347870	5690	5690	5690	5690	0
520	20240802	103400	8347870	5690	5690	5690	5690	0
521	20240802	103300	8347870	5690	5690	5690	5690	0
522	20240802	103200	8347870	5690	5690	5690	5690	0
523	20240802	103100	8347870	5690	5690	5690	5690	0
524	20240802	103000	8347870	5690	5650	5690	5630	101
525	20240802	102900	7778980	5680	5680	5680	5680	0
526	20240802	102800	7778980	5680	5680	5680	5680	0
527	20240802	102700	7778980	5680	5690	5690	5680	58
528	20240802	102600	7449530	5680	5680	5680	5680	0
529	20240802	102500	7449530	5680	5680	5680	5680	0
530	20240802	102400	7449530	5680	5680	5680	5680	31
531	20240802	102300	7273450	5690	5690	5690	5690	0
532	20240802	102200	7273450	5690	5690	5690	5690	0
533	20240802	102100	7273450	5690	5690	5690	5690	0
534	20240802	102000	7273450	5690	5690	5690	5690	0
535	20240802	101900	7273450	5690	5690	5690	5690	0
536	20240802	101800	7273450	5690	5690	5690	5690	0
537	20240802	101700	7273450	5690	5690	5690	5690	0
538	20240802	101600	7273450	5690	5690	5690	5690	1
539	20240802	101500	7267760	5700	5700	5700	5700	0
540	20240802	101400	7267760	5700	5700	5700	5700	0
541	20240802	101300	7267760	5700	5700	5700	5700	0
542	20240802	101200	7267760	5700	5700	5700	5700	0
543	20240802	101100	7267760	5700	5690	5700	5690	50
544	20240802	101000	6983180	5700	5660	5700	5660	84
545	20240802	100900	6507120	5630	5630	5630	5630	0
546	20240802	100800	6507120	5630	5630	5630	5630	0
547	20240802	100700	6507120	5630	5650	5650	5630	395
548	20240802	100600	4282830	5700	5700	5700	5700	0
549	20240802	100500	4282830	5700	5700	5700	5700	0
550	20240802	100400	4282830	5700	5700	5700	5700	0
551	20240802	100300	4282830	5700	5700	5700	5700	1
552	20240802	100200	4277130	5700	5700	5700	5700	1
553	20240802	100100	4271430	5700	5700	5700	5700	0
554	20240802	100000	4271430	5700	5700	5700	5700	0
555	20240802	095900	4271430	5700	5700	5700	5700	2
556	20240802	095800	4260030	5700	5700	5700	5700	0
557	20240802	095700	4260030	5700	5700	5700	5700	4
558	20240802	095600	4237230	5700	5700	5700	5700	1
559	20240802	095500	4231530	5700	5700	5700	5700	0
560	20240802	095400	4231530	5700	5700	5700	5700	0
561	20240802	095300	4231530	5700	5700	5700	5700	0
562	20240802	095200	4231530	5700	5700	5700	5700	0
563	20240802	095100	4231530	5700	5700	5700	5700	0
564	20240802	095000	4231530	5700	5700	5700	5700	0
565	20240802	094900	4231530	5700	5700	5700	5700	0
566	20240802	094800	4231530	5700	5700	5700	5700	0
567	20240802	094700	4231530	5700	5700	5700	5700	0
568	20240802	094600	4231530	5700	5700	5700	5700	0
569	20240802	094500	4231530	5700	5700	5700	5700	0
570	20240802	094400	4231530	5700	5700	5700	5700	0
571	20240802	094300	4231530	5700	5700	5700	5700	0
572	20240802	094200	4231530	5700	5700	5700	5700	0
573	20240802	094100	4231530	5700	5700	5700	5700	0
574	20240802	094000	4231530	5700	5700	5700	5700	0
575	20240802	093900	4231530	5700	5700	5700	5700	0
576	20240802	093800	4231530	5700	5700	5700	5700	0
577	20240802	093700	4231530	5700	5700	5700	5700	0
578	20240802	093600	4231530	5700	5700	5700	5700	0
579	20240802	093500	4231530	5700	5700	5700	5700	0
580	20240802	093400	4231530	5700	5700	5700	5700	0
581	20240802	093300	4231530	5700	5700	5700	5700	0
582	20240802	093200	4231530	5700	5700	5700	5700	0
583	20240802	093100	4231530	5700	5700	5700	5700	0
584	20240802	093000	4231530	5700	5700	5700	5700	0
585	20240802	092900	4231530	5700	5700	5700	5700	0
586	20240802	092800	4231530	5700	5700	5700	5700	0
587	20240802	092700	4231530	5700	5700	5700	5700	0
588	20240802	092600	4231530	5700	5700	5700	5700	0
589	20240802	092500	4231530	5700	5700	5700	5700	0
590	20240802	092400	4231530	5700	5700	5700	5700	0
591	20240802	092300	4231530	5700	5700	5700	5700	0
592	20240802	092200	4231530	5700	5700	5700	5700	0
593	20240802	092100	4231530	5700	5700	5700	5700	0
594	20240802	092000	4231530	5700	5700	5700	5700	0
595	20240802	091900	4231530	5700	5700	5700	5700	0
596	20240802	091800	4231530	5700	5670	5700	5630	502
597	20240802	091700	1396800	5670	5670	5670	5670	0
598	20240802	091600	1396800	5670	5670	5670	5670	0
599	20240802	091500	1396800	5670	5680	5700	5670	32
600	20240802	091400	1215120	5680	5680	5680	5680	0
601	20240802	091300	1215120	5680	5680	5680	5680	0
602	20240802	091200	1215120	5680	5680	5680	5680	37
603	20240802	091100	1004960	5710	5710	5710	5710	0
604	20240802	091000	1004960	5710	5710	5710	5710	0
605	20240802	090900	1004960	5710	5710	5710	5710	0
606	20240802	090800	1004960	5710	5710	5710	5710	0
607	20240802	090700	1004960	5710	5710	5710	5710	0
608	20240802	090600	1004960	5710	5710	5710	5710	0
609	20240802	090500	1004960	5710	5710	5710	5710	0
610	20240802	090400	1004960	5710	5710	5710	5710	0
611	20240802	090300	1004960	5710	5710	5710	5710	0
612	20240802	090200	1004960	5710	5710	5710	5710	0
613	20240802	090100	1004960	5710	5710	5710	5710	0
614	20240802	090000	1004960	5710	5710	5710	5710	176