KissMeData/048910/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192800	340659900	8960	8960	8960	8960	635
3	20240802	192700	340659900	8960	8960	8960	8960	0
4	20240802	192600	340659900	8960	8960	8960	8960	0
5	20240802	192500	340659900	8960	8960	8960	8960	0
6	20240802	192400	340659900	8960	8960	8960	8960	0
7	20240802	192300	340659900	8960	8960	8960	8960	0
8	20240802	192200	340659900	8960	8960	8960	8960	0
9	20240802	192100	340659900	8960	8960	8960	8960	0
10	20240802	192000	340659900	8960	8960	8960	8960	0
11	20240802	191900	340659900	8960	8960	8960	8960	0
12	20240802	191800	340659900	8960	8960	8960	8960	0
13	20240802	191700	340659900	8960	8960	8960	8960	0
14	20240802	191600	340659900	8960	8960	8960	8960	0
15	20240802	191500	340659900	8960	8960	8960	8960	0
16	20240802	191400	340659900	8960	8960	8960	8960	0
17	20240802	191300	340659900	8960	8960	8960	8960	0
18	20240802	191200	340659900	8960	8960	8960	8960	0
19	20240802	191100	340659900	8960	8960	8960	8960	0
20	20240802	191000	340659900	8960	8960	8960	8960	0
21	20240802	190900	340659900	8960	8960	8960	8960	0
22	20240802	190800	340659900	8960	8960	8960	8960	0
23	20240802	190700	340659900	8960	8960	8960	8960	0
24	20240802	190600	340659900	8960	8960	8960	8960	0
25	20240802	190500	340659900	8960	8960	8960	8960	0
26	20240802	190400	340659900	8960	8960	8960	8960	0
27	20240802	190300	340659900	8960	8960	8960	8960	0
28	20240802	190200	340659900	8960	8960	8960	8960	0
29	20240802	190100	340659900	8960	8960	8960	8960	0
30	20240802	190000	340659900	8960	8960	8960	8960	0
31	20240802	185900	340659900	8960	8960	8960	8960	0
32	20240802	185800	340659900	8960	8960	8960	8960	635
33	20240802	185700	340659900	8960	8960	8960	8960	0
34	20240802	185600	340659900	8960	8960	8960	8960	0
35	20240802	185500	340659900	8960	8960	8960	8960	0
36	20240802	185400	340659900	8960	8960	8960	8960	0
37	20240802	185300	340659900	8960	8960	8960	8960	0
38	20240802	185200	340659900	8960	8960	8960	8960	0
39	20240802	185100	340659900	8960	8960	8960	8960	0
40	20240802	185000	340659900	8960	8960	8960	8960	0
41	20240802	184900	340659900	8960	8960	8960	8960	0
42	20240802	184800	340659900	8960	8960	8960	8960	0
43	20240802	184700	340659900	8960	8960	8960	8960	0
44	20240802	184600	340659900	8960	8960	8960	8960	0
45	20240802	184500	340659900	8960	8960	8960	8960	0
46	20240802	184400	340659900	8960	8960	8960	8960	0
47	20240802	184300	340659900	8960	8960	8960	8960	0
48	20240802	184200	340659900	8960	8960	8960	8960	0
49	20240802	184100	340659900	8960	8960	8960	8960	0
50	20240802	184000	340659900	8960	8960	8960	8960	0
51	20240802	183900	340659900	8960	8960	8960	8960	0
52	20240802	183800	340659900	8960	8960	8960	8960	0
53	20240802	183700	340659900	8960	8960	8960	8960	0
54	20240802	183600	340659900	8960	8960	8960	8960	0
55	20240802	183500	340659900	8960	8960	8960	8960	0
56	20240802	183400	340659900	8960	8960	8960	8960	0
57	20240802	183300	340659900	8960	8960	8960	8960	0
58	20240802	183200	340659900	8960	8960	8960	8960	0
59	20240802	183100	340659900	8960	8960	8960	8960	0
60	20240802	183000	340659900	8960	8960	8960	8960	0
61	20240802	182900	340659900	8960	8960	8960	8960	0
62	20240802	182800	340659900	8960	8960	8960	8960	635
63	20240802	182700	340659900	8960	8960	8960	8960	0
64	20240802	182600	340659900	8960	8960	8960	8960	0
65	20240802	182500	340659900	8960	8960	8960	8960	0
66	20240802	182400	340659900	8960	8960	8960	8960	0
67	20240802	182300	340659900	8960	8960	8960	8960	0
68	20240802	182200	340659900	8960	8960	8960	8960	0
69	20240802	182100	340659900	8960	8960	8960	8960	0
70	20240802	182000	340659900	8960	8960	8960	8960	0
71	20240802	181900	340659900	8960	8960	8960	8960	0
72	20240802	181800	340659900	8960	8960	8960	8960	0
73	20240802	181700	340659900	8960	8960	8960	8960	0
74	20240802	181600	340659900	8960	8960	8960	8960	0
75	20240802	181500	340659900	8960	8960	8960	8960	0
76	20240802	181400	340659900	8960	8960	8960	8960	0
77	20240802	181300	340659900	8960	8960	8960	8960	0
78	20240802	181200	340659900	8960	8960	8960	8960	0
79	20240802	181100	340659900	8960	8960	8960	8960	0
80	20240802	181000	340659900	8960	8960	8960	8960	0
81	20240802	180900	340659900	8960	8960	8960	8960	0
82	20240802	180800	340659900	8960	8960	8960	8960	0
83	20240802	180700	340659900	8960	8960	8960	8960	0
84	20240802	180600	340659900	8960	8960	8960	8960	0
85	20240802	180500	340659900	8960	8960	8960	8960	0
86	20240802	180400	340659900	8960	8960	8960	8960	0
87	20240802	180300	340659900	8960	8960	8960	8960	0
88	20240802	180200	340659900	8960	8960	8960	8960	0
89	20240802	180100	340659900	8960	8960	8960	8960	0
90	20240802	180000	340659900	8960	8960	8960	8960	0
91	20240802	175900	340659900	8960	8960	8960	8960	0
92	20240802	175800	340659900	8960	8960	8960	8960	635
93	20240802	175700	340659900	8960	8960	8960	8960	0
94	20240802	175600	340659900	8960	8960	8960	8960	0
95	20240802	175500	340659900	8960	8960	8960	8960	0
96	20240802	175400	340659900	8960	8960	8960	8960	0
97	20240802	175300	340659900	8960	8960	8960	8960	0
98	20240802	175200	340659900	8960	8960	8960	8960	0
99	20240802	175100	340659900	8960	8960	8960	8960	0
100	20240802	175000	340659900	8960	8960	8960	8960	0
101	20240802	174900	340659900	8960	8960	8960	8960	0
102	20240802	174800	340659900	8960	8960	8960	8960	0
103	20240802	174700	340659900	8960	8960	8960	8960	0
104	20240802	174600	340659900	8960	8960	8960	8960	0
105	20240802	174500	340659900	8960	8960	8960	8960	0
106	20240802	174400	340659900	8960	8960	8960	8960	0
107	20240802	174300	340659900	8960	8960	8960	8960	0
108	20240802	174200	340659900	8960	8960	8960	8960	0
109	20240802	174100	340659900	8960	8960	8960	8960	0
110	20240802	174000	340659900	8960	8960	8960	8960	0
111	20240802	173900	340659900	8960	8960	8960	8960	0
112	20240802	173800	340659900	8960	8960	8960	8960	0
113	20240802	173700	340659900	8960	8960	8960	8960	0
114	20240802	173600	340659900	8960	8960	8960	8960	0
115	20240802	173500	340659900	8960	8960	8960	8960	0
116	20240802	173400	340659900	8960	8960	8960	8960	0
117	20240802	173300	340659900	8960	8960	8960	8960	0
118	20240802	173200	340659900	8960	8960	8960	8960	0
119	20240802	173100	340659900	8960	8960	8960	8960	0
120	20240802	173000	340659900	8960	8960	8960	8960	0
121	20240802	172900	340659900	8960	8960	8960	8960	0
122	20240802	172800	340659900	8960	8960	8960	8960	635
123	20240802	172700	340659900	8960	8960	8960	8960	0
124	20240802	172600	340659900	8960	8960	8960	8960	0
125	20240802	172500	340659900	8960	8960	8960	8960	0
126	20240802	172400	340659900	8960	8960	8960	8960	0
127	20240802	172300	340659900	8960	8960	8960	8960	0
128	20240802	172200	340659900	8960	8960	8960	8960	0
129	20240802	172100	340659900	8960	8960	8960	8960	0
130	20240802	172000	340659900	8960	8960	8960	8960	0
131	20240802	171900	340659900	8960	8960	8960	8960	0
132	20240802	171800	340659900	8960	8960	8960	8960	0
133	20240802	171700	340659900	8960	8960	8960	8960	0
134	20240802	171600	340659900	8960	8960	8960	8960	0
135	20240802	171500	340659900	8960	8960	8960	8960	0
136	20240802	171400	340659900	8960	8960	8960	8960	0
137	20240802	171300	340659900	8960	8960	8960	8960	0
138	20240802	171200	340659900	8960	8960	8960	8960	0
139	20240802	171100	340659900	8960	8960	8960	8960	0
140	20240802	171000	340659900	8960	8960	8960	8960	0
141	20240802	170900	340659900	8960	8960	8960	8960	0
142	20240802	170800	340659900	8960	8960	8960	8960	0
143	20240802	170700	340659900	8960	8960	8960	8960	0
144	20240802	170600	340659900	8960	8960	8960	8960	0
145	20240802	170500	340659900	8960	8960	8960	8960	0
146	20240802	170400	340659900	8960	8960	8960	8960	0
147	20240802	170300	340659900	8960	8960	8960	8960	0
148	20240802	170200	340659900	8960	8960	8960	8960	0
149	20240802	170100	340659900	8960	8960	8960	8960	0
150	20240802	170000	340659900	8960	8960	8960	8960	0
151	20240802	165900	340659900	8960	8960	8960	8960	0
152	20240802	165800	340659900	8960	8960	8960	8960	635
153	20240802	165700	340659900	8960	8960	8960	8960	0
154	20240802	165600	340659900	8960	8960	8960	8960	0
155	20240802	165500	340659900	8960	8960	8960	8960	0
156	20240802	165400	340659900	8960	8960	8960	8960	0
157	20240802	165300	340659900	8960	8960	8960	8960	0
158	20240802	165200	340659900	8960	8960	8960	8960	0
159	20240802	165100	340659900	8960	8960	8960	8960	0
160	20240802	165000	340659900	8960	8960	8960	8960	0
161	20240802	164900	340659900	8960	8960	8960	8960	0
162	20240802	164800	340659900	8960	8960	8960	8960	0
163	20240802	164700	340659900	8960	8960	8960	8960	0
164	20240802	164600	340659900	8960	8960	8960	8960	0
165	20240802	164500	340659900	8960	8960	8960	8960	0
166	20240802	164400	340659900	8960	8960	8960	8960	0
167	20240802	164300	340659900	8960	8960	8960	8960	0
168	20240802	164200	340659900	8960	8960	8960	8960	0
169	20240802	164100	340659900	8960	8960	8960	8960	0
170	20240802	164000	340659900	8960	8960	8960	8960	0
171	20240802	163900	340659900	8960	8960	8960	8960	0
172	20240802	163800	340659900	8960	8960	8960	8960	0
173	20240802	163700	340659900	8960	8960	8960	8960	0
174	20240802	163600	340659900	8960	8960	8960	8960	0
175	20240802	163500	340659900	8960	8960	8960	8960	0
176	20240802	163400	340659900	8960	8960	8960	8960	0
177	20240802	163300	340659900	8960	8960	8960	8960	0
178	20240802	163200	340659900	8960	8960	8960	8960	0
179	20240802	163100	340659900	8960	8960	8960	8960	0
180	20240802	163000	340659900	8960	8960	8960	8960	0
181	20240802	162900	340659900	8960	8960	8960	8960	0
182	20240802	162800	340659900	8960	8960	8960	8960	635
183	20240802	162700	340659900	8960	8960	8960	8960	0
184	20240802	162600	340659900	8960	8960	8960	8960	0
185	20240802	162500	340659900	8960	8960	8960	8960	0
186	20240802	162400	340659900	8960	8960	8960	8960	0
187	20240802	162300	340659900	8960	8960	8960	8960	0
188	20240802	162200	340659900	8960	8960	8960	8960	0
189	20240802	162100	340659900	8960	8960	8960	8960	0
190	20240802	162000	340659900	8960	8960	8960	8960	0
191	20240802	161900	340659900	8960	8960	8960	8960	0
192	20240802	161800	340659900	8960	8960	8960	8960	0
193	20240802	161700	340659900	8960	8960	8960	8960	0
194	20240802	161600	340659900	8960	8960	8960	8960	0
195	20240802	161500	340659900	8960	8960	8960	8960	0
196	20240802	161400	340659900	8960	8960	8960	8960	0
197	20240802	161300	340659900	8960	8960	8960	8960	0
198	20240802	161200	340659900	8960	8960	8960	8960	0
199	20240802	161100	340659900	8960	8960	8960	8960	0
200	20240802	161000	340659900	8960	8960	8960	8960	0
201	20240802	160900	340659900	8960	8960	8960	8960	0
202	20240802	160800	340659900	8960	8960	8960	8960	0
203	20240802	160700	340659900	8960	8960	8960	8960	0
204	20240802	160600	340659900	8960	8960	8960	8960	0
205	20240802	160500	340659900	8960	8960	8960	8960	0
206	20240802	160400	340659900	8960	8960	8960	8960	0
207	20240802	160300	340659900	8960	8960	8960	8960	0
208	20240802	160200	340659900	8960	8960	8960	8960	0
209	20240802	160100	340659900	8960	8960	8960	8960	0
210	20240802	160000	340659900	8960	8960	8960	8960	0
211	20240802	155900	340659900	8960	8960	8960	8960	0
212	20240802	155800	340659900	8960	8960	8960	8960	635
213	20240802	155700	340659900	8960	8960	8960	8960	0
214	20240802	155600	340659900	8960	8960	8960	8960	0
215	20240802	155500	340659900	8960	8960	8960	8960	0
216	20240802	155400	340659900	8960	8960	8960	8960	0
217	20240802	155300	340659900	8960	8960	8960	8960	0
218	20240802	155200	340659900	8960	8960	8960	8960	0
219	20240802	155100	340659900	8960	8960	8960	8960	0
220	20240802	155000	340659900	8960	8960	8960	8960	0
221	20240802	154900	340659900	8960	8960	8960	8960	0
222	20240802	154800	340659900	8960	8960	8960	8960	0
223	20240802	154700	340659900	8960	8960	8960	8960	0
224	20240802	154600	340659900	8960	8960	8960	8960	0
225	20240802	154500	340659900	8960	8960	8960	8960	0
226	20240802	154400	340659900	8960	8960	8960	8960	0
227	20240802	154300	340659900	8960	8960	8960	8960	0
228	20240802	154200	340659900	8960	8960	8960	8960	0
229	20240802	154100	340659900	8960	8960	8960	8960	0
230	20240802	154000	340659900	8960	8960	8960	8960	0
231	20240802	153900	340659900	8960	8960	8960	8960	0
232	20240802	153800	340659900	8960	8960	8960	8960	0
233	20240802	153700	340659900	8960	8960	8960	8960	0
234	20240802	153600	340659900	8960	8960	8960	8960	0
235	20240802	153500	340659900	8960	8960	8960	8960	0
236	20240802	153400	340659900	8960	8960	8960	8960	0
237	20240802	153300	340659900	8960	8960	8960	8960	0
238	20240802	153200	340659900	8960	8960	8960	8960	0
239	20240802	153100	340659900	8960	8960	8960	8960	0
240	20240802	153000	340659900	8960	8960	8960	8960	635
241	20240802	152900	334970300	8940	8940	8940	8940	0
242	20240802	152800	334970300	8940	8940	8940	8940	0
243	20240802	152700	334970300	8940	8940	8940	8940	0
244	20240802	152600	334970300	8940	8940	8940	8940	0
245	20240802	152500	334970300	8940	8940	8940	8940	0
246	20240802	152400	334970300	8940	8940	8940	8940	0
247	20240802	152300	334970300	8940	8940	8940	8940	0
248	20240802	152200	334970300	8940	8940	8940	8940	0
249	20240802	152100	334970300	8940	8940	8940	8940	0
250	20240802	152000	334970300	8940	8940	8940	8940	0
251	20240802	151900	334970300	8940	8940	8940	8940	1
252	20240802	151800	334961360	8910	8930	8930	8910	2080
253	20240802	151700	316411300	8940	8920	8940	8920	1083
254	20240802	151600	306734640	8920	8900	8920	8900	388
255	20240802	151500	303277550	8900	8900	8900	8900	225
256	20240802	151400	301275050	8880	8880	8890	8880	98
257	20240802	151300	300404800	8870	8870	8870	8870	0
258	20240802	151200	300404800	8870	8870	8870	8870	96
259	20240802	151100	299553280	8870	8870	8870	8870	0
260	20240802	151000	299553280	8870	8870	8870	8870	1
261	20240802	150900	299544410	8860	8860	8860	8860	0
262	20240802	150800	299544410	8860	8860	8860	8860	300
263	20240802	150700	296886410	8860	8870	8870	8860	128
264	20240802	150600	295752320	8860	8860	8860	8860	0
265	20240802	150500	295752320	8860	8870	8870	8860	227
266	20240802	150400	293741040	8860	8880	8880	8860	1241
267	20240802	150300	282738950	8880	8880	8880	8880	0
268	20240802	150200	282738950	8880	8880	8880	8880	0
269	20240802	150100	282738950	8880	8880	8880	8880	1
270	20240802	150000	282730070	8900	8900	8900	8900	0
271	20240802	145900	282730070	8900	8900	8900	8900	0
272	20240802	145800	282730070	8900	8900	8900	8900	0
273	20240802	145700	282730070	8900	8900	8900	8900	4
274	20240802	145600	282694470	8870	8870	8870	8870	1
275	20240802	145500	282685600	8870	8870	8870	8870	1
276	20240802	145400	282676730	8870	8870	8870	8870	5
277	20240802	145300	282632380	8870	8870	8870	8870	13
278	20240802	145200	282517070	8870	8870	8870	8870	0
279	20240802	145100	282517070	8870	8870	8870	8870	0
280	20240802	145000	282517070	8870	8870	8870	8870	109
281	20240802	144900	281550240	8860	8820	8900	8810	2187
282	20240802	144800	262113760	8850	8850	8850	8850	0
283	20240802	144700	262113760	8850	8850	8850	8850	1
284	20240802	144600	262104910	8810	8810	8810	8810	1
285	20240802	144500	262096100	8810	8810	8810	8810	1
286	20240802	144400	262087290	8800	8800	8800	8800	186
287	20240802	144300	260450490	8800	8800	8800	8800	6
288	20240802	144200	260397690	8800	8810	8810	8800	101
289	20240802	144100	259508090	8800	8800	8800	8800	0
290	20240802	144000	259508090	8800	8800	8800	8800	50
291	20240802	143900	259068090	8810	8810	8810	8810	0
292	20240802	143800	259068090	8810	8810	8810	8810	4
293	20240802	143700	259032850	8810	8810	8810	8810	1
294	20240802	143600	259024040	8800	8800	8800	8800	0
295	20240802	143500	259024040	8800	8800	8800	8800	0
296	20240802	143400	259024040	8800	8800	8800	8800	0
297	20240802	143300	259024040	8800	8810	8810	8800	288
298	20240802	143200	256489600	8800	8800	8800	8800	0
299	20240802	143100	256489600	8800	8800	8800	8800	0
300	20240802	143000	256489600	8800	8800	8800	8800	0
301	20240802	142900	256489600	8800	8800	8800	8800	0
302	20240802	142800	256489600	8800	8810	8810	8800	180
303	20240802	142700	254905400	8800	8820	8820	8800	308
304	20240802	142600	252194300	8830	8830	8830	8830	2
305	20240802	142500	252176640	8840	8840	8840	8840	24
306	20240802	142400	251964480	8840	8840	8840	8840	0
307	20240802	142300	251964480	8840	8840	8840	8840	0
308	20240802	142200	251964480	8840	8840	8840	8840	50
309	20240802	142100	251522480	8810	8810	8810	8810	0
310	20240802	142000	251522480	8810	8810	8810	8810	0
311	20240802	141900	251522480	8810	8810	8810	8810	200
312	20240802	141800	249760480	8810	8810	8810	8810	546
313	20240802	141700	244950220	8810	8810	8810	8810	2
314	20240802	141600	244932600	8840	8840	8840	8830	7
315	20240802	141500	244870750	8850	8850	8850	8850	2
316	20240802	141400	244853050	8840	8840	8840	8840	0
317	20240802	141300	244853050	8840	8840	8840	8840	1
318	20240802	141200	244844210	8840	8840	8840	8840	100
319	20240802	141100	243960210	8870	8870	8870	8870	0
320	20240802	141000	243960210	8870	8870	8870	8870	0
321	20240802	140900	243960210	8870	8870	8870	8870	0
322	20240802	140800	243960210	8870	8840	8870	8840	133
323	20240802	140700	242784400	8840	8840	8840	8840	1
324	20240802	140600	242775560	8840	8840	8840	8840	0
325	20240802	140500	242775560	8840	8840	8840	8840	1
326	20240802	140400	242766720	8840	8840	8840	8840	1
327	20240802	140300	242757880	8800	8800	8800	8800	0
328	20240802	140200	242757880	8800	8840	8840	8800	1947
329	20240802	140100	225598210	8830	8830	8830	8830	0
330	20240802	140000	225598210	8830	8860	8860	8830	3801
331	20240802	135900	192010720	8860	8860	8860	8860	0
332	20240802	135800	192010720	8860	8860	8860	8860	0
333	20240802	135700	192010720	8860	8870	8870	8860	648
334	20240802	135600	186269410	8930	8930	8930	8930	1
335	20240802	135500	186260480	8880	8880	8880	8880	0
336	20240802	135400	186260480	8880	8880	8880	8880	47
337	20240802	135300	185843120	8880	8880	8880	8880	5
338	20240802	135200	185798720	8930	8930	8930	8930	0
339	20240802	135100	185798720	8930	8900	8930	8880	2301
340	20240802	135000	165338010	8900	8910	8910	8900	300
341	20240802	134900	162666730	8910	8910	8910	8910	0
342	20240802	134800	162666730	8910	8910	8910	8910	0
343	20240802	134700	162666730	8910	8910	8910	8910	0
344	20240802	134600	162666730	8910	8910	8910	8910	0
345	20240802	134500	162666730	8910	8910	8910	8910	445
346	20240802	134400	158701780	8900	8900	8900	8900	0
347	20240802	134300	158701780	8900	8900	8900	8900	0
348	20240802	134200	158701780	8900	8900	8900	8900	2
349	20240802	134100	158683980	8890	8890	8890	8890	0
350	20240802	134000	158683980	8890	8890	8890	8890	0
351	20240802	133900	158683980	8890	8890	8890	8890	0
352	20240802	133800	158683980	8890	8890	8890	8890	0
353	20240802	133700	158683980	8890	8890	8890	8890	0
354	20240802	133600	158683980	8890	8890	8890	8890	0
355	20240802	133500	158683980	8890	8890	8890	8890	0
356	20240802	133400	158683980	8890	8890	8890	8890	0
357	20240802	133300	158683980	8890	8890	8890	8890	0
358	20240802	133200	158683980	8890	8880	8890	8880	1100
359	20240802	133100	148907410	8860	8860	8860	8860	0
360	20240802	133000	148907410	8860	8860	8860	8860	10
361	20240802	132900	148818810	8880	8860	8880	8860	4
362	20240802	132800	148783350	8880	8880	8880	8880	5
363	20240802	132700	148738950	8880	8880	8880	8880	0
364	20240802	132600	148738950	8880	8880	8880	8880	0
365	20240802	132500	148738950	8880	8880	8880	8880	1
366	20240802	132400	148730070	8850	8850	8850	8850	0
367	20240802	132300	148730070	8850	8850	8850	8850	0
368	20240802	132200	148730070	8850	8850	8850	8850	0
369	20240802	132100	148730070	8850	8850	8850	8850	0
370	20240802	132000	148730070	8850	8850	8850	8850	0
371	20240802	131900	148730070	8850	8850	8850	8850	0
372	20240802	131800	148730070	8850	8850	8850	8850	0
373	20240802	131700	148730070	8850	8850	8850	8850	0
374	20240802	131600	148730070	8850	8860	8860	8850	39
375	20240802	131500	148384620	8860	8860	8860	8860	0
376	20240802	131400	148384620	8860	8860	8860	8860	0
377	20240802	131300	148384620	8860	8860	8860	8860	0
378	20240802	131200	148384620	8860	8860	8860	8860	8
379	20240802	131100	148313740	8870	8880	8880	8870	30
380	20240802	131000	148047620	8900	8900	8900	8900	0
381	20240802	130900	148047620	8900	8900	8900	8900	0
382	20240802	130800	148047620	8900	8900	8900	8900	0
383	20240802	130700	148047620	8900	8900	8900	8900	100
384	20240802	130600	147157620	8920	8920	8920	8920	0
385	20240802	130500	147157620	8920	8920	8920	8920	0
386	20240802	130400	147157620	8920	8920	8920	8920	0
387	20240802	130300	147157620	8920	8920	8920	8920	0
388	20240802	130200	147157620	8920	8920	8920	8920	1
389	20240802	130100	147148700	8920	8920	8920	8920	0
390	20240802	130000	147148700	8920	8920	8920	8920	0
391	20240802	125900	147148700	8920	8920	8920	8920	0
392	20240802	125800	147148700	8920	8860	8920	8850	676
393	20240802	125700	141144190	8860	8860	8860	8860	2
394	20240802	125600	141126470	8900	8900	8900	8900	0
395	20240802	125500	141126470	8900	8860	8900	8860	2
396	20240802	125400	141108710	8860	8860	8860	8860	0
397	20240802	125300	141108710	8860	8860	8860	8860	0
398	20240802	125200	141108710	8860	8860	8860	8860	0
399	20240802	125100	141108710	8860	8860	8860	8860	0
400	20240802	125000	141108710	8860	8860	8860	8860	12
401	20240802	124900	141002390	8870	8870	8870	8870	0
402	20240802	124800	141002390	8870	8870	8870	8870	0
403	20240802	124700	141002390	8870	8870	8870	8870	0
404	20240802	124600	141002390	8870	8870	8870	8870	0
405	20240802	124500	141002390	8870	8870	8870	8870	0
406	20240802	124400	141002390	8870	8870	8870	8870	0
407	20240802	124300	141002390	8870	8870	8870	8870	24
408	20240802	124200	140789510	8870	8870	8870	8870	0
409	20240802	124100	140789510	8870	8870	8870	8870	0
410	20240802	124000	140789510	8870	8870	8870	8870	133
411	20240802	123900	139609800	8850	8850	8850	8850	0
412	20240802	123800	139609800	8850	8850	8850	8850	0
413	20240802	123700	139609800	8850	8850	8850	8850	15
414	20240802	123600	139477050	8860	8900	8900	8860	10
415	20240802	123500	139388240	8900	8900	8900	8900	2
416	20240802	123400	139370440	8920	8920	8920	8920	0
417	20240802	123300	139370440	8920	8920	8920	8920	0
418	20240802	123200	139370440	8920	8920	8920	8920	0
419	20240802	123100	139370440	8920	8920	8920	8920	2
420	20240802	123000	139352600	8920	8920	8920	8920	0
421	20240802	122900	139352600	8920	8890	8920	8890	270
422	20240802	122800	136952270	8890	8890	8890	8890	10
423	20240802	122700	136863370	8850	8850	8850	8850	99
424	20240802	122600	135987220	8850	8890	8890	8850	13
425	20240802	122500	135872130	8850	8850	8850	8850	0
426	20240802	122400	135872130	8850	8850	8850	8850	0
427	20240802	122300	135872130	8850	8850	8850	8850	0
428	20240802	122200	135872130	8850	8850	8850	8850	0
429	20240802	122100	135872130	8850	8850	8850	8850	0
430	20240802	122000	135872130	8850	8850	8850	8850	50
431	20240802	121900	135429630	8860	8860	8860	8860	0
432	20240802	121800	135429630	8860	8860	8860	8860	6
433	20240802	121700	135376470	8860	8860	8860	8860	35
434	20240802	121600	135066370	8860	8860	8860	8860	0
435	20240802	121500	135066370	8860	8880	8880	8860	4
436	20240802	121400	135030890	8880	8880	8880	8880	3
437	20240802	121300	135004250	8890	8890	8890	8890	0
438	20240802	121200	135004250	8890	8890	8890	8890	0
439	20240802	121100	135004250	8890	8890	8890	8890	0
440	20240802	121000	135004250	8890	8890	8890	8890	1
441	20240802	120900	134995360	8860	8860	8860	8860	0
442	20240802	120800	134995360	8860	8860	8860	8860	1
443	20240802	120700	134986500	8870	8870	8870	8870	378
444	20240802	120600	131633640	8860	8860	8860	8860	2
445	20240802	120500	131615920	8850	8850	8850	8850	0
446	20240802	120400	131615920	8850	8850	8850	8850	0
447	20240802	120300	131615920	8850	8850	8850	8850	0
448	20240802	120200	131615920	8850	8850	8850	8850	5
449	20240802	120100	131571670	8850	8850	8850	8850	0
450	20240802	120000	131571670	8850	8850	8850	8850	0
451	20240802	115900	131571670	8850	8850	8850	8850	233
452	20240802	115800	129509620	8850	8850	8850	8850	50
453	20240802	115700	129067120	8850	8850	8850	8850	0
454	20240802	115600	129067120	8850	8850	8850	8850	0
455	20240802	115500	129067120	8850	8850	8850	8850	1
456	20240802	115400	129058270	8850	8850	8850	8850	500
457	20240802	115300	124633270	8850	8850	8850	8850	0
458	20240802	115200	124633270	8850	8850	8850	8850	0
459	20240802	115100	124633270	8850	8850	8850	8850	0
460	20240802	115000	124633270	8850	8850	8850	8850	829
461	20240802	114900	117296620	8850	8860	8860	8850	210
462	20240802	114800	115437890	8850	8860	8860	8850	160
463	20240802	114700	114021840	8860	8860	8860	8860	0
464	20240802	114600	114021840	8860	8860	8860	8860	121
465	20240802	114500	112949780	8860	8870	8870	8860	41
466	20240802	114400	112586510	8860	8860	8860	8860	0
467	20240802	114300	112586510	8860	8860	8860	8860	0
468	20240802	114200	112586510	8860	8860	8860	8860	432
469	20240802	114100	108758990	8870	8870	8870	8870	262
470	20240802	114000	106435050	8880	8880	8880	8880	1
471	20240802	113900	106426170	8870	8870	8870	8870	20
472	20240802	113800	106248770	8890	8890	8890	8890	0
473	20240802	113700	106248770	8890	8890	8890	8890	2
474	20240802	113600	106230990	8880	8880	8880	8880	0
475	20240802	113500	106230990	8880	8880	8880	8880	0
476	20240802	113400	106230990	8880	8880	8880	8880	0
477	20240802	113300	106230990	8880	8880	8880	8880	1
478	20240802	113200	106222110	8880	8890	8890	8880	287
479	20240802	113100	103673450	8890	8880	8890	8880	22
480	20240802	113000	103478020	8890	8900	8900	8890	316
481	20240802	112900	100668720	8930	8930	8930	8930	0
482	20240802	112800	100668720	8930	8930	8930	8930	45
483	20240802	112700	100266870	8890	8890	8890	8890	0
484	20240802	112600	100266870	8890	8890	8890	8890	0
485	20240802	112500	100266870	8890	8890	8890	8890	0
486	20240802	112400	100266870	8890	8890	8890	8890	0
487	20240802	112300	100266870	8890	8890	8890	8890	0
488	20240802	112200	100266870	8890	8900	8900	8890	683
489	20240802	112100	94189780	8900	8900	8900	8900	17
490	20240802	112000	94038480	8900	8910	8910	8900	30
491	20240802	111900	93771450	8930	8930	8930	8930	0
492	20240802	111800	93771450	8930	8930	8930	8930	5
493	20240802	111700	93726800	8930	8930	8930	8930	1
494	20240802	111600	93717870	8900	8900	8900	8900	0
495	20240802	111500	93717870	8900	8900	8900	8900	0
496	20240802	111400	93717870	8900	8920	8920	8900	1241
497	20240802	111300	82667650	8920	8920	8920	8920	0
498	20240802	111200	82667650	8920	8920	8920	8920	15
499	20240802	111100	82533850	8920	8920	8920	8920	0
500	20240802	111000	82533850	8920	8920	8920	8920	4
501	20240802	110900	82498170	8910	8910	8910	8910	0
502	20240802	110800	82498170	8910	8910	8910	8910	0
503	20240802	110700	82498170	8910	8910	8910	8910	0
504	20240802	110600	82498170	8910	8910	8910	8910	0
505	20240802	110500	82498170	8910	8910	8910	8910	29
506	20240802	110400	82239780	8910	8910	8910	8910	0
507	20240802	110300	82239780	8910	8920	8930	8910	131
508	20240802	110200	81072490	8930	8930	8930	8930	0
509	20240802	110100	81072490	8930	8930	8930	8930	1
510	20240802	110000	81063560	8930	8930	8930	8930	0
511	20240802	105900	81063560	8930	8930	8930	8930	1
512	20240802	105800	81054630	8930	8930	8930	8930	1
513	20240802	105700	81045700	8910	8910	8910	8910	0
514	20240802	105600	81045700	8910	8910	8910	8910	0
515	20240802	105500	81045700	8910	8910	8910	8910	1
516	20240802	105400	81036790	8930	8930	8930	8930	0
517	20240802	105300	81036790	8930	8930	8930	8930	34
518	20240802	105200	80733170	8910	8910	8910	8910	167
519	20240802	105100	79245200	8910	8910	8910	8910	0
520	20240802	105000	79245200	8910	8930	8930	8910	466
521	20240802	104900	75092050	8930	8930	8930	8930	0
522	20240802	104800	75092050	8930	8930	8930	8930	0
523	20240802	104700	75092050	8930	8930	8930	8930	1
524	20240802	104600	75083120	8930	8930	8930	8930	0
525	20240802	104500	75083120	8930	8930	8930	8930	1
526	20240802	104400	75074190	8920	8920	8920	8920	6
527	20240802	104300	75020670	8920	8920	8920	8920	0
528	20240802	104200	75020670	8920	8930	8930	8920	6
529	20240802	104100	74967140	8930	8930	8930	8930	0
530	20240802	104000	74967140	8930	8930	8930	8930	2
531	20240802	103900	74949280	8930	8930	8930	8930	3
532	20240802	103800	74922490	8940	8940	8940	8940	1
533	20240802	103700	74913550	8940	8940	8940	8940	0
534	20240802	103600	74913550	8940	8930	8940	8930	5
535	20240802	103500	74868890	8930	8930	8930	8930	103
536	20240802	103400	73949100	8930	8930	8930	8930	1
537	20240802	103300	73940170	8930	8930	8930	8930	0
538	20240802	103200	73940170	8930	8930	8930	8930	1
539	20240802	103100	73931240	8930	8930	8930	8930	0
540	20240802	103000	73931240	8930	8930	8930	8930	0
541	20240802	102900	73931240	8930	8930	8930	8930	0
542	20240802	102800	73931240	8930	8930	8930	8930	0
543	20240802	102700	73931240	8930	8930	8930	8930	0
544	20240802	102600	73931240	8930	8930	8930	8930	1
545	20240802	102500	73922310	8910	8910	8910	8910	0
546	20240802	102400	73922310	8910	8910	8910	8910	0
547	20240802	102300	73922310	8910	8920	8920	8910	93
548	20240802	102200	73092880	8930	8930	8930	8930	6
549	20240802	102100	73039300	8930	8930	8930	8930	2
550	20240802	102000	73021440	8930	8930	8930	8930	1
551	20240802	101900	73012510	8930	8930	8930	8930	0
552	20240802	101800	73012510	8930	8930	8930	8930	1
553	20240802	101700	73003580	8930	8930	8930	8930	0
554	20240802	101600	73003580	8930	8930	8930	8930	1
555	20240802	101500	72994650	8920	8920	8920	8920	0
556	20240802	101400	72994650	8920	8930	8930	8920	41
557	20240802	101300	72628530	8930	8930	8930	8930	1
558	20240802	101200	72619600	8930	8930	8930	8930	10
559	20240802	101100	72530300	8930	8930	8930	8930	1
560	20240802	101000	72521370	8930	8930	8930	8930	10
561	20240802	100900	72432070	8930	8930	8930	8930	1
562	20240802	100800	72423140	8930	8930	8930	8930	0
563	20240802	100700	72423140	8930	8930	8930	8930	1
564	20240802	100600	72414210	8930	8930	8930	8930	0
565	20240802	100500	72414210	8930	8930	8930	8930	1
566	20240802	100400	72405280	8910	8910	8910	8910	55
567	20240802	100300	71915230	8910	8910	8910	8910	3
568	20240802	100200	71888500	8910	8910	8910	8910	3
569	20240802	100100	71861770	8900	8900	8900	8900	459
570	20240802	100000	67776670	8900	8910	8910	8900	47
571	20240802	095900	67358170	8910	8910	8910	8900	333
572	20240802	095800	64392630	8930	8920	8930	8920	12
573	20240802	095700	64285510	8920	8930	8930	8920	47
574	20240802	095600	63865990	8940	8940	8940	8940	2
575	20240802	095500	63848110	8930	8930	8930	8930	0
576	20240802	095400	63848110	8930	8940	8940	8930	27
577	20240802	095300	63606990	8940	8940	8940	8940	0
578	20240802	095200	63606990	8940	8940	8940	8940	0
579	20240802	095100	63606990	8940	8940	8940	8940	0
580	20240802	095000	63606990	8940	8940	8940	8940	0
581	20240802	094900	63606990	8940	8940	8940	8940	1
582	20240802	094800	63598050	8940	8950	8950	8940	46
583	20240802	094700	63186790	8950	8950	8950	8950	10
584	20240802	094600	63097290	8950	8950	8950	8950	0
585	20240802	094500	63097290	8950	8950	8950	8950	12
586	20240802	094400	62989890	8970	8970	8970	8970	7
587	20240802	094300	62927100	8960	8960	8960	8960	2
588	20240802	094200	62909180	8980	8980	8980	8980	0
589	20240802	094100	62909180	8980	8940	8980	8940	91
590	20240802	094000	62095560	8940	8940	8940	8940	5
591	20240802	093900	62050860	8940	8940	8940	8940	2
592	20240802	093800	62032980	8940	8940	8940	8940	3
593	20240802	093700	62006160	8930	8930	8930	8930	11
594	20240802	093600	61907930	8930	8930	8930	8930	1
595	20240802	093500	61899000	8930	8930	8930	8930	1
596	20240802	093400	61890070	8930	8930	8930	8930	0
597	20240802	093300	61890070	8930	8930	8930	8930	1
598	20240802	093200	61881140	8930	8930	8930	8930	0
599	20240802	093100	61881140	8930	8920	8930	8920	55
600	20240802	093000	61390020	8900	8910	8910	8900	8
601	20240802	092900	61318810	8900	8920	8920	8900	17
602	20240802	092800	61167480	8920	8920	8920	8920	0
603	20240802	092700	61167480	8920	8920	8920	8920	100
604	20240802	092600	60275480	8910	8920	8920	8910	1860
605	20240802	092500	43693290	8930	8940	8940	8930	2759
606	20240802	092400	19055390	8940	8940	8940	8940	289
607	20240802	092300	16471730	8940	8940	8980	8940	20
608	20240802	092200	16292890	8940	8940	8940	8940	0
609	20240802	092100	16292890	8940	8940	8940	8940	100
610	20240802	092000	15398890	8940	8940	8940	8940	122
611	20240802	091900	14308210	8930	8930	8930	8930	306
612	20240802	091800	11575630	8930	8930	8930	8930	0
613	20240802	091700	11575630	8930	8930	8930	8930	0
614	20240802	091600	11575630	8930	8930	8930	8930	0
615	20240802	091500	11575630	8930	8930	8930	8930	50
616	20240802	091400	11129130	8930	8930	8930	8930	1
617	20240802	091300	11120200	8980	8980	8980	8980	0
618	20240802	091200	11120200	8980	8980	8980	8980	0
619	20240802	091100	11120200	8980	8910	8980	8900	146
620	20240802	091000	9820700	8910	8910	8910	8910	3
621	20240802	090900	9793970	8980	8980	8980	8980	3
622	20240802	090800	9767030	8980	8980	8980	8980	3
623	20240802	090700	9740090	8980	8980	8980	8980	0
624	20240802	090600	9740090	8980	8980	8980	8980	0
625	20240802	090500	9740090	8980	8980	8980	8980	1
626	20240802	090400	9731110	8890	8890	8890	8890	100
627	20240802	090300	8842110	8990	8990	8990	8990	0
628	20240802	090200	8842110	8990	8890	8990	8890	101
629	20240802	090100	7944120	8890	8890	8890	8890	400
630	20240802	090000	4388120	8900	9000	9000	8900	492