KissMeData/053160/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193200	235056700	9650	9650	9650	9650	531
3	20240802	193100	235056700	9650	9650	9650	9650	0
4	20240802	193000	235056700	9650	9650	9650	9650	0
5	20240802	192900	235056700	9650	9650	9650	9650	0
6	20240802	192800	235056700	9650	9650	9650	9650	0
7	20240802	192700	235056700	9650	9650	9650	9650	0
8	20240802	192600	235056700	9650	9650	9650	9650	0
9	20240802	192500	235056700	9650	9650	9650	9650	0
10	20240802	192400	235056700	9650	9650	9650	9650	0
11	20240802	192300	235056700	9650	9650	9650	9650	0
12	20240802	192200	235056700	9650	9650	9650	9650	0
13	20240802	192100	235056700	9650	9650	9650	9650	0
14	20240802	192000	235056700	9650	9650	9650	9650	0
15	20240802	191900	235056700	9650	9650	9650	9650	0
16	20240802	191800	235056700	9650	9650	9650	9650	0
17	20240802	191700	235056700	9650	9650	9650	9650	0
18	20240802	191600	235056700	9650	9650	9650	9650	0
19	20240802	191500	235056700	9650	9650	9650	9650	0
20	20240802	191400	235056700	9650	9650	9650	9650	0
21	20240802	191300	235056700	9650	9650	9650	9650	0
22	20240802	191200	235056700	9650	9650	9650	9650	0
23	20240802	191100	235056700	9650	9650	9650	9650	0
24	20240802	191000	235056700	9650	9650	9650	9650	0
25	20240802	190900	235056700	9650	9650	9650	9650	0
26	20240802	190800	235056700	9650	9650	9650	9650	0
27	20240802	190700	235056700	9650	9650	9650	9650	0
28	20240802	190600	235056700	9650	9650	9650	9650	0
29	20240802	190500	235056700	9650	9650	9650	9650	0
30	20240802	190400	235056700	9650	9650	9650	9650	0
31	20240802	190300	235056700	9650	9650	9650	9650	0
32	20240802	190200	235056700	9650	9650	9650	9650	531
33	20240802	190100	235056700	9650	9650	9650	9650	0
34	20240802	190000	235056700	9650	9650	9650	9650	0
35	20240802	185900	235056700	9650	9650	9650	9650	0
36	20240802	185800	235056700	9650	9650	9650	9650	0
37	20240802	185700	235056700	9650	9650	9650	9650	0
38	20240802	185600	235056700	9650	9650	9650	9650	0
39	20240802	185500	235056700	9650	9650	9650	9650	0
40	20240802	185400	235056700	9650	9650	9650	9650	0
41	20240802	185300	235056700	9650	9650	9650	9650	0
42	20240802	185200	235056700	9650	9650	9650	9650	0
43	20240802	185100	235056700	9650	9650	9650	9650	0
44	20240802	185000	235056700	9650	9650	9650	9650	0
45	20240802	184900	235056700	9650	9650	9650	9650	0
46	20240802	184800	235056700	9650	9650	9650	9650	0
47	20240802	184700	235056700	9650	9650	9650	9650	0
48	20240802	184600	235056700	9650	9650	9650	9650	0
49	20240802	184500	235056700	9650	9650	9650	9650	0
50	20240802	184400	235056700	9650	9650	9650	9650	0
51	20240802	184300	235056700	9650	9650	9650	9650	0
52	20240802	184200	235056700	9650	9650	9650	9650	0
53	20240802	184100	235056700	9650	9650	9650	9650	0
54	20240802	184000	235056700	9650	9650	9650	9650	0
55	20240802	183900	235056700	9650	9650	9650	9650	0
56	20240802	183800	235056700	9650	9650	9650	9650	0
57	20240802	183700	235056700	9650	9650	9650	9650	0
58	20240802	183600	235056700	9650	9650	9650	9650	0
59	20240802	183500	235056700	9650	9650	9650	9650	0
60	20240802	183400	235056700	9650	9650	9650	9650	0
61	20240802	183300	235056700	9650	9650	9650	9650	0
62	20240802	183200	235056700	9650	9650	9650	9650	531
63	20240802	183100	235056700	9650	9650	9650	9650	0
64	20240802	183000	235056700	9650	9650	9650	9650	0
65	20240802	182900	235056700	9650	9650	9650	9650	0
66	20240802	182800	235056700	9650	9650	9650	9650	0
67	20240802	182700	235056700	9650	9650	9650	9650	0
68	20240802	182600	235056700	9650	9650	9650	9650	0
69	20240802	182500	235056700	9650	9650	9650	9650	0
70	20240802	182400	235056700	9650	9650	9650	9650	0
71	20240802	182300	235056700	9650	9650	9650	9650	0
72	20240802	182200	235056700	9650	9650	9650	9650	0
73	20240802	182100	235056700	9650	9650	9650	9650	0
74	20240802	182000	235056700	9650	9650	9650	9650	0
75	20240802	181900	235056700	9650	9650	9650	9650	0
76	20240802	181800	235056700	9650	9650	9650	9650	0
77	20240802	181700	235056700	9650	9650	9650	9650	0
78	20240802	181600	235056700	9650	9650	9650	9650	0
79	20240802	181500	235056700	9650	9650	9650	9650	0
80	20240802	181400	235056700	9650	9650	9650	9650	0
81	20240802	181300	235056700	9650	9650	9650	9650	0
82	20240802	181200	235056700	9650	9650	9650	9650	0
83	20240802	181100	235056700	9650	9650	9650	9650	0
84	20240802	181000	235056700	9650	9650	9650	9650	0
85	20240802	180900	235056700	9650	9650	9650	9650	0
86	20240802	180800	235056700	9650	9650	9650	9650	0
87	20240802	180700	235056700	9650	9650	9650	9650	0
88	20240802	180600	235056700	9650	9650	9650	9650	0
89	20240802	180500	235056700	9650	9650	9650	9650	0
90	20240802	180400	235056700	9650	9650	9650	9650	0
91	20240802	180300	235056700	9650	9650	9650	9650	0
92	20240802	180200	235056700	9650	9650	9650	9650	531
93	20240802	180100	235056700	9650	9650	9650	9650	0
94	20240802	180000	235056700	9650	9650	9650	9650	0
95	20240802	175900	235056700	9650	9650	9650	9650	0
96	20240802	175800	235056700	9650	9650	9650	9650	0
97	20240802	175700	235056700	9650	9650	9650	9650	0
98	20240802	175600	235056700	9650	9650	9650	9650	0
99	20240802	175500	235056700	9650	9650	9650	9650	0
100	20240802	175400	235056700	9650	9650	9650	9650	0
101	20240802	175300	235056700	9650	9650	9650	9650	0
102	20240802	175200	235056700	9650	9650	9650	9650	0
103	20240802	175100	235056700	9650	9650	9650	9650	0
104	20240802	175000	235056700	9650	9650	9650	9650	0
105	20240802	174900	235056700	9650	9650	9650	9650	0
106	20240802	174800	235056700	9650	9650	9650	9650	0
107	20240802	174700	235056700	9650	9650	9650	9650	0
108	20240802	174600	235056700	9650	9650	9650	9650	0
109	20240802	174500	235056700	9650	9650	9650	9650	0
110	20240802	174400	235056700	9650	9650	9650	9650	0
111	20240802	174300	235056700	9650	9650	9650	9650	0
112	20240802	174200	235056700	9650	9650	9650	9650	0
113	20240802	174100	235056700	9650	9650	9650	9650	0
114	20240802	174000	235056700	9650	9650	9650	9650	0
115	20240802	173900	235056700	9650	9650	9650	9650	0
116	20240802	173800	235056700	9650	9650	9650	9650	0
117	20240802	173700	235056700	9650	9650	9650	9650	0
118	20240802	173600	235056700	9650	9650	9650	9650	0
119	20240802	173500	235056700	9650	9650	9650	9650	0
120	20240802	173400	235056700	9650	9650	9650	9650	0
121	20240802	173300	235056700	9650	9650	9650	9650	0
122	20240802	173200	235056700	9650	9650	9650	9650	531
123	20240802	173100	235056700	9650	9650	9650	9650	0
124	20240802	173000	235056700	9650	9650	9650	9650	0
125	20240802	172900	235056700	9650	9650	9650	9650	0
126	20240802	172800	235056700	9650	9650	9650	9650	0
127	20240802	172700	235056700	9650	9650	9650	9650	0
128	20240802	172600	235056700	9650	9650	9650	9650	0
129	20240802	172500	235056700	9650	9650	9650	9650	0
130	20240802	172400	235056700	9650	9650	9650	9650	0
131	20240802	172300	235056700	9650	9650	9650	9650	0
132	20240802	172200	235056700	9650	9650	9650	9650	0
133	20240802	172100	235056700	9650	9650	9650	9650	0
134	20240802	172000	235056700	9650	9650	9650	9650	0
135	20240802	171900	235056700	9650	9650	9650	9650	0
136	20240802	171800	235056700	9650	9650	9650	9650	0
137	20240802	171700	235056700	9650	9650	9650	9650	0
138	20240802	171600	235056700	9650	9650	9650	9650	0
139	20240802	171500	235056700	9650	9650	9650	9650	0
140	20240802	171400	235056700	9650	9650	9650	9650	0
141	20240802	171300	235056700	9650	9650	9650	9650	0
142	20240802	171200	235056700	9650	9650	9650	9650	0
143	20240802	171100	235056700	9650	9650	9650	9650	0
144	20240802	171000	235056700	9650	9650	9650	9650	0
145	20240802	170900	235056700	9650	9650	9650	9650	0
146	20240802	170800	235056700	9650	9650	9650	9650	0
147	20240802	170700	235056700	9650	9650	9650	9650	0
148	20240802	170600	235056700	9650	9650	9650	9650	0
149	20240802	170500	235056700	9650	9650	9650	9650	0
150	20240802	170400	235056700	9650	9650	9650	9650	0
151	20240802	170300	235056700	9650	9650	9650	9650	0
152	20240802	170200	235056700	9650	9650	9650	9650	531
153	20240802	170100	235056700	9650	9650	9650	9650	0
154	20240802	170000	235056700	9650	9650	9650	9650	0
155	20240802	165900	235056700	9650	9650	9650	9650	0
156	20240802	165800	235056700	9650	9650	9650	9650	0
157	20240802	165700	235056700	9650	9650	9650	9650	0
158	20240802	165600	235056700	9650	9650	9650	9650	0
159	20240802	165500	235056700	9650	9650	9650	9650	0
160	20240802	165400	235056700	9650	9650	9650	9650	0
161	20240802	165300	235056700	9650	9650	9650	9650	0
162	20240802	165200	235056700	9650	9650	9650	9650	0
163	20240802	165100	235056700	9650	9650	9650	9650	0
164	20240802	165000	235056700	9650	9650	9650	9650	0
165	20240802	164900	235056700	9650	9650	9650	9650	0
166	20240802	164800	235056700	9650	9650	9650	9650	0
167	20240802	164700	235056700	9650	9650	9650	9650	0
168	20240802	164600	235056700	9650	9650	9650	9650	0
169	20240802	164500	235056700	9650	9650	9650	9650	0
170	20240802	164400	235056700	9650	9650	9650	9650	0
171	20240802	164300	235056700	9650	9650	9650	9650	0
172	20240802	164200	235056700	9650	9650	9650	9650	0
173	20240802	164100	235056700	9650	9650	9650	9650	0
174	20240802	164000	235056700	9650	9650	9650	9650	0
175	20240802	163900	235056700	9650	9650	9650	9650	0
176	20240802	163800	235056700	9650	9650	9650	9650	0
177	20240802	163700	235056700	9650	9650	9650	9650	0
178	20240802	163600	235056700	9650	9650	9650	9650	0
179	20240802	163500	235056700	9650	9650	9650	9650	0
180	20240802	163400	235056700	9650	9650	9650	9650	0
181	20240802	163300	235056700	9650	9650	9650	9650	0
182	20240802	163200	235056700	9650	9650	9650	9650	531
183	20240802	163100	235056700	9650	9650	9650	9650	0
184	20240802	163000	235056700	9650	9650	9650	9650	0
185	20240802	162900	235056700	9650	9650	9650	9650	0
186	20240802	162800	235056700	9650	9650	9650	9650	0
187	20240802	162700	235056700	9650	9650	9650	9650	0
188	20240802	162600	235056700	9650	9650	9650	9650	0
189	20240802	162500	235056700	9650	9650	9650	9650	0
190	20240802	162400	235056700	9650	9650	9650	9650	0
191	20240802	162300	235056700	9650	9650	9650	9650	0
192	20240802	162200	235056700	9650	9650	9650	9650	0
193	20240802	162100	235056700	9650	9650	9650	9650	0
194	20240802	162000	235056700	9650	9650	9650	9650	0
195	20240802	161900	235056700	9650	9650	9650	9650	0
196	20240802	161800	235056700	9650	9650	9650	9650	0
197	20240802	161700	235056700	9650	9650	9650	9650	0
198	20240802	161600	235056700	9650	9650	9650	9650	0
199	20240802	161500	235056700	9650	9650	9650	9650	0
200	20240802	161400	235056700	9650	9650	9650	9650	0
201	20240802	161300	235056700	9650	9650	9650	9650	0
202	20240802	161200	235056700	9650	9650	9650	9650	0
203	20240802	161100	235056700	9650	9650	9650	9650	0
204	20240802	161000	235056700	9650	9650	9650	9650	0
205	20240802	160900	235056700	9650	9650	9650	9650	0
206	20240802	160800	235056700	9650	9650	9650	9650	0
207	20240802	160700	235056700	9650	9650	9650	9650	0
208	20240802	160600	235056700	9650	9650	9650	9650	0
209	20240802	160500	235056700	9650	9650	9650	9650	0
210	20240802	160400	235056700	9650	9650	9650	9650	0
211	20240802	160300	235056700	9650	9650	9650	9650	0
212	20240802	160200	235056700	9650	9650	9650	9650	531
213	20240802	160100	235056700	9650	9650	9650	9650	0
214	20240802	160000	235056700	9650	9650	9650	9650	0
215	20240802	155900	235056700	9650	9650	9650	9650	0
216	20240802	155800	235056700	9650	9650	9650	9650	0
217	20240802	155700	235056700	9650	9650	9650	9650	0
218	20240802	155600	235056700	9650	9650	9650	9650	0
219	20240802	155500	235056700	9650	9650	9650	9650	0
220	20240802	155400	235056700	9650	9650	9650	9650	0
221	20240802	155300	235056700	9650	9650	9650	9650	0
222	20240802	155200	235056700	9650	9650	9650	9650	0
223	20240802	155100	235056700	9650	9650	9650	9650	0
224	20240802	155000	235056700	9650	9650	9650	9650	0
225	20240802	154900	235056700	9650	9650	9650	9650	0
226	20240802	154800	235056700	9650	9650	9650	9650	0
227	20240802	154700	235056700	9650	9650	9650	9650	0
228	20240802	154600	235056700	9650	9650	9650	9650	0
229	20240802	154500	235056700	9650	9650	9650	9650	0
230	20240802	154400	235056700	9650	9650	9650	9650	0
231	20240802	154300	235056700	9650	9650	9650	9650	0
232	20240802	154200	235056700	9650	9650	9650	9650	0
233	20240802	154100	235056700	9650	9650	9650	9650	0
234	20240802	154000	235056700	9650	9650	9650	9650	0
235	20240802	153900	235056700	9650	9650	9650	9650	0
236	20240802	153800	235056700	9650	9650	9650	9650	0
237	20240802	153700	235056700	9650	9650	9650	9650	0
238	20240802	153600	235056700	9650	9650	9650	9650	0
239	20240802	153500	235056700	9650	9650	9650	9650	0
240	20240802	153400	235056700	9650	9650	9650	9650	0
241	20240802	153300	235056700	9650	9650	9650	9650	0
242	20240802	153200	235056700	9650	9650	9650	9650	531
243	20240802	153100	235056700	9650	9650	9650	9650	0
244	20240802	153000	235056700	9650	9650	9650	9650	531
245	20240802	152900	229932550	9800	9800	9800	9800	0
246	20240802	152800	229932550	9800	9800	9800	9800	0
247	20240802	152700	229932550	9800	9800	9800	9800	0
248	20240802	152600	229932550	9800	9800	9800	9800	0
249	20240802	152500	229932550	9800	9800	9800	9800	0
250	20240802	152400	229932550	9800	9800	9800	9800	0
251	20240802	152300	229932550	9800	9800	9800	9800	0
252	20240802	152200	229932550	9800	9800	9800	9800	0
253	20240802	152100	229932550	9800	9800	9800	9800	0
254	20240802	152000	229932550	9800	9800	9800	9800	0
255	20240802	151900	229932550	9800	9630	9800	9630	153
256	20240802	151800	228446010	9640	9600	9640	9600	106
257	20240802	151700	227428370	9660	9650	9660	9650	171
258	20240802	151600	225778210	9690	9690	9690	9690	0
259	20240802	151500	225778210	9690	9690	9690	9690	0
260	20240802	151400	225778210	9690	9630	9690	9630	10
261	20240802	151300	225681850	9700	9630	9700	9600	121
262	20240802	151200	224518220	9630	9650	9650	9630	400
263	20240802	151100	220664180	9650	9650	9650	9640	274
264	20240802	151000	218022760	9640	9700	9700	9640	276
265	20240802	150900	215349880	9700	9700	9750	9700	403
266	20240802	150800	211440730	9740	9700	9740	9700	2
267	20240802	150700	211421290	9700	9700	9700	9700	798
268	20240802	150600	203680690	9710	9710	9710	9710	426
269	20240802	150500	199544230	9720	9720	9720	9720	200
270	20240802	150400	197600230	9720	9730	9730	9720	51
271	20240802	150300	197104010	9750	9750	9750	9750	0
272	20240802	150200	197104010	9750	9750	9750	9750	9
273	20240802	150100	197016260	9730	9730	9730	9730	100
274	20240802	150000	196043260	9730	9730	9730	9730	2
275	20240802	145900	196023800	9730	9770	9770	9730	231
276	20240802	145800	193776000	9830	9830	9830	9830	0
277	20240802	145700	193776000	9830	9830	9830	9830	0
278	20240802	145600	193776000	9830	9830	9830	9830	0
279	20240802	145500	193776000	9830	9830	9830	9830	0
280	20240802	145400	193776000	9830	9830	9830	9830	0
281	20240802	145300	193776000	9830	9830	9830	9830	1
282	20240802	145200	193766170	9820	9820	9820	9820	0
283	20240802	145100	193766170	9820	9810	9820	9810	195
284	20240802	145000	191851280	9820	9820	9820	9820	0
285	20240802	144900	191851280	9820	9820	9820	9820	0
286	20240802	144800	191851280	9820	9760	9820	9760	2
287	20240802	144700	191831700	9750	9750	9760	9750	111
288	20240802	144600	190749040	9750	9750	9750	9750	0
289	20240802	144500	190749040	9750	9750	9750	9750	0
290	20240802	144400	190749040	9750	9750	9750	9750	0
291	20240802	144300	190749040	9750	9760	9760	9750	106
292	20240802	144200	189714540	9760	9750	9760	9750	17
293	20240802	144100	189548770	9740	9740	9750	9740	10
294	20240802	144000	189451360	9750	9730	9750	9730	42
295	20240802	143900	189042410	9740	9700	9740	9700	4
296	20240802	143800	189003570	9700	9730	9730	9700	533
297	20240802	143700	183828560	9730	9730	9730	9730	0
298	20240802	143600	183828560	9730	9730	9730	9730	0
299	20240802	143500	183828560	9730	9740	9740	9730	30
300	20240802	143400	183536530	9740	9750	9750	9740	769
301	20240802	143300	176041280	9750	9750	9750	9750	0
302	20240802	143200	176041280	9750	9750	9750	9750	0
303	20240802	143100	176041280	9750	9750	9750	9750	0
304	20240802	143000	176041280	9750	9750	9750	9750	46
305	20240802	142900	175592780	9750	9760	9770	9750	484
306	20240802	142800	170873500	9760	9760	9760	9760	226
307	20240802	142700	168667740	9760	9760	9760	9760	78
308	20240802	142600	167906460	9760	9770	9770	9760	132
309	20240802	142500	166616830	9780	9800	9800	9780	1503
310	20240802	142400	151891450	9810	9810	9810	9810	501
311	20240802	142300	146976640	9850	9850	9850	9850	0
312	20240802	142200	146976640	9850	9850	9850	9850	0
313	20240802	142100	146976640	9850	9850	9850	9850	0
314	20240802	142000	146976640	9850	9850	9850	9850	0
315	20240802	141900	146976640	9850	9850	9850	9850	0
316	20240802	141800	146976640	9850	9850	9850	9850	10
317	20240802	141700	146878140	9850	9850	9850	9850	0
318	20240802	141600	146878140	9850	9850	9850	9850	0
319	20240802	141500	146878140	9850	9850	9850	9850	0
320	20240802	141400	146878140	9850	9850	9850	9850	0
321	20240802	141300	146878140	9850	9850	9850	9850	0
322	20240802	141200	146878140	9850	9850	9850	9850	0
323	20240802	141100	146878140	9850	9850	9850	9850	0
324	20240802	141000	146878140	9850	9850	9850	9850	0
325	20240802	140900	146878140	9850	9850	9850	9850	0
326	20240802	140800	146878140	9850	9850	9850	9850	0
327	20240802	140700	146878140	9850	9850	9850	9850	0
328	20240802	140600	146878140	9850	9850	9850	9850	0
329	20240802	140500	146878140	9850	9850	9850	9850	1
330	20240802	140400	146868290	9800	9800	9800	9800	1
331	20240802	140300	146858490	9800	9800	9800	9800	0
332	20240802	140200	146858490	9800	9800	9800	9800	0
333	20240802	140100	146858490	9800	9800	9800	9800	0
334	20240802	140000	146858490	9800	9800	9800	9800	200
335	20240802	135900	144898490	9810	9810	9810	9810	0
336	20240802	135800	144898490	9810	9810	9810	9810	670
337	20240802	135700	138325790	9810	9820	9820	9810	500
338	20240802	135600	133420740	9870	9870	9870	9870	0
339	20240802	135500	133420740	9870	9870	9870	9870	0
340	20240802	135400	133420740	9870	9870	9870	9870	0
341	20240802	135300	133420740	9870	9870	9870	9870	0
342	20240802	135200	133420740	9870	9870	9870	9870	0
343	20240802	135100	133420740	9870	9870	9870	9870	0
344	20240802	135000	133420740	9870	9870	9870	9870	0
345	20240802	134900	133420740	9870	9870	9870	9870	0
346	20240802	134800	133420740	9870	9870	9870	9870	0
347	20240802	134700	133420740	9870	9870	9870	9870	0
348	20240802	134600	133420740	9870	9870	9870	9870	0
349	20240802	134500	133420740	9870	9870	9870	9870	0
350	20240802	134400	133420740	9870	9870	9870	9870	0
351	20240802	134300	133420740	9870	9870	9870	9870	0
352	20240802	134200	133420740	9870	9870	9870	9870	0
353	20240802	134100	133420740	9870	9870	9870	9870	0
354	20240802	134000	133420740	9870	9870	9870	9870	0
355	20240802	133900	133420740	9870	9870	9870	9870	0
356	20240802	133800	133420740	9870	9870	9870	9870	0
357	20240802	133700	133420740	9870	9870	9870	9870	0
358	20240802	133600	133420740	9870	9870	9870	9870	0
359	20240802	133500	133420740	9870	9870	9870	9870	0
360	20240802	133400	133420740	9870	9870	9870	9870	0
361	20240802	133300	133420740	9870	9870	9870	9870	0
362	20240802	133200	133420740	9870	9870	9870	9870	0
363	20240802	133100	133420740	9870	9870	9870	9870	0
364	20240802	133000	133420740	9870	9820	9870	9810	28
365	20240802	132900	133145130	9870	9870	9870	9870	0
366	20240802	132800	133145130	9870	9870	9870	9870	0
367	20240802	132700	133145130	9870	9870	9870	9870	0
368	20240802	132600	133145130	9870	9870	9870	9870	0
369	20240802	132500	133145130	9870	9870	9870	9870	0
370	20240802	132400	133145130	9870	9870	9870	9870	0
371	20240802	132300	133145130	9870	9870	9870	9870	0
372	20240802	132200	133145130	9870	9870	9870	9870	0
373	20240802	132100	133145130	9870	9870	9870	9870	0
374	20240802	132000	133145130	9870	9870	9870	9870	0
375	20240802	131900	133145130	9870	9870	9870	9870	1
376	20240802	131800	133135260	9810	9810	9810	9810	0
377	20240802	131700	133135260	9810	9820	9820	9810	959
378	20240802	131600	123722270	9810	9850	9850	9810	1317
379	20240802	131500	110787600	9880	9880	9880	9880	0
380	20240802	131400	110787600	9880	9880	9880	9880	0
381	20240802	131300	110787600	9880	9880	9880	9880	0
382	20240802	131200	110787600	9880	9880	9880	9880	0
383	20240802	131100	110787600	9880	9880	9880	9880	0
384	20240802	131000	110787600	9880	9880	9880	9880	1000
385	20240802	130900	100907600	9880	9880	9880	9880	0
386	20240802	130800	100907600	9880	9880	9880	9880	0
387	20240802	130700	100907600	9880	9870	9880	9870	2
388	20240802	130600	100887850	9830	9830	9830	9830	0
389	20240802	130500	100887850	9830	9830	9830	9830	0
390	20240802	130400	100887850	9830	9830	9830	9830	0
391	20240802	130300	100887850	9830	9830	9830	9830	0
392	20240802	130200	100887850	9830	9850	9880	9830	448
393	20240802	130100	96483910	9840	9840	9840	9840	54
394	20240802	130000	95952550	9850	9850	9850	9850	0
395	20240802	125900	95952550	9850	9850	9850	9850	0
396	20240802	125800	95952550	9850	9850	9850	9850	42
397	20240802	125700	95538850	9850	9850	9850	9850	58
398	20240802	125600	94967550	9880	9880	9880	9880	0
399	20240802	125500	94967550	9880	9850	9880	9850	8
400	20240802	125400	94888690	9840	9850	9850	9840	1040
401	20240802	125300	84645500	9860	9860	9860	9860	235
402	20240802	125200	82328400	9880	9880	9880	9880	0
403	20240802	125100	82328400	9880	9870	9880	9870	213
404	20240802	125000	80225960	9860	9860	9860	9860	0
405	20240802	124900	80225960	9860	9860	9860	9860	0
406	20240802	124800	80225960	9860	9860	9860	9860	325
407	20240802	124700	77021460	9860	9860	9860	9860	0
408	20240802	124600	77021460	9860	9860	9860	9860	0
409	20240802	124500	77021460	9860	9860	9860	9860	0
410	20240802	124400	77021460	9860	9860	9860	9860	0
411	20240802	124300	77021460	9860	9870	9870	9860	730
412	20240802	124200	69823650	9860	9860	9860	9860	0
413	20240802	124100	69823650	9860	9860	9860	9860	1
414	20240802	124000	69813790	9870	9870	9870	9870	0
415	20240802	123900	69813790	9870	9870	9870	9870	0
416	20240802	123800	69813790	9870	9870	9870	9870	2
417	20240802	123700	69794050	9880	9880	9880	9880	0
418	20240802	123600	69794050	9880	9880	9880	9880	2
419	20240802	123500	69774290	9890	9890	9890	9890	0
420	20240802	123400	69774290	9890	9890	9890	9890	0
421	20240802	123300	69774290	9890	9890	9890	9890	20
422	20240802	123200	69576490	9890	9890	9890	9890	0
423	20240802	123100	69576490	9890	9890	9890	9890	0
424	20240802	123000	69576490	9890	9890	9890	9890	0
425	20240802	122900	69576490	9890	9890	9890	9890	0
426	20240802	122800	69576490	9890	9890	9890	9890	0
427	20240802	122700	69576490	9890	9890	9890	9890	2
428	20240802	122600	69556710	9890	9890	9890	9890	0
429	20240802	122500	69556710	9890	9890	9890	9890	0
430	20240802	122400	69556710	9890	9890	9890	9890	0
431	20240802	122300	69556710	9890	9890	9890	9890	1
432	20240802	122200	69546820	9880	9880	9880	9880	0
433	20240802	122100	69546820	9880	9880	9880	9880	3
434	20240802	122000	69517180	9870	9870	9870	9870	0
435	20240802	121900	69517180	9870	9870	9870	9870	0
436	20240802	121800	69517180	9870	9870	9870	9870	0
437	20240802	121700	69517180	9870	9870	9870	9870	0
438	20240802	121600	69517180	9870	9870	9870	9870	2
439	20240802	121500	69497440	9860	9860	9860	9860	0
440	20240802	121400	69497440	9860	9860	9860	9860	0
441	20240802	121300	69497440	9860	9860	9860	9860	44
442	20240802	121200	69063600	9860	9860	9860	9860	0
443	20240802	121100	69063600	9860	9860	9860	9860	0
444	20240802	121000	69063600	9860	9860	9860	9860	0
445	20240802	120900	69063600	9860	9860	9860	9860	0
446	20240802	120800	69063600	9860	9860	9860	9860	110
447	20240802	120700	67979000	9900	9900	9900	9900	0
448	20240802	120600	67979000	9900	9900	9900	9900	0
449	20240802	120500	67979000	9900	9900	9900	9900	0
450	20240802	120400	67979000	9900	9900	9900	9900	0
451	20240802	120300	67979000	9900	9900	9900	9900	0
452	20240802	120200	67979000	9900	9900	9900	9900	0
453	20240802	120100	67979000	9900	9900	9900	9900	0
454	20240802	120000	67979000	9900	9900	9900	9900	0
455	20240802	115900	67979000	9900	9900	9900	9900	0
456	20240802	115800	67979000	9900	9900	9900	9900	0
457	20240802	115700	67979000	9900	9900	9900	9900	0
458	20240802	115600	67979000	9900	9900	9900	9900	0
459	20240802	115500	67979000	9900	9850	9900	9850	2
460	20240802	115400	67959250	9900	9900	9900	9900	0
461	20240802	115300	67959250	9900	9900	9900	9900	0
462	20240802	115200	67959250	9900	9900	9900	9900	0
463	20240802	115100	67959250	9900	9900	9900	9900	0
464	20240802	115000	67959250	9900	9900	9900	9900	0
465	20240802	114900	67959250	9900	9900	9900	9900	0
466	20240802	114800	67959250	9900	9900	9900	9900	0
467	20240802	114700	67959250	9900	9850	9900	9850	50
468	20240802	114600	67466700	9850	9860	9860	9850	300
469	20240802	114500	64508720	9860	9860	9860	9860	1
470	20240802	114400	64498860	9900	9900	9900	9900	0
471	20240802	114300	64498860	9900	9900	9900	9900	0
472	20240802	114200	64498860	9900	9900	9900	9900	0
473	20240802	114100	64498860	9900	9900	9900	9900	0
474	20240802	114000	64498860	9900	9900	9900	9900	0
475	20240802	113900	64498860	9900	9900	9900	9900	1
476	20240802	113800	64488960	9860	9860	9860	9860	19
477	20240802	113700	64301620	9870	9870	9870	9870	0
478	20240802	113600	64301620	9870	9870	9870	9870	0
479	20240802	113500	64301620	9870	9870	9870	9870	0
480	20240802	113400	64301620	9870	9870	9870	9870	0
481	20240802	113300	64301620	9870	9870	9870	9870	10
482	20240802	113200	64202920	9940	9940	9940	9940	0
483	20240802	113100	64202920	9940	9940	9940	9940	0
484	20240802	113000	64202920	9940	9940	9940	9940	0
485	20240802	112900	64202920	9940	9940	9940	9940	0
486	20240802	112800	64202920	9940	9940	9940	9940	0
487	20240802	112700	64202920	9940	9940	9940	9940	0
488	20240802	112600	64202920	9940	9940	9940	9940	0
489	20240802	112500	64202920	9940	9940	9940	9940	0
490	20240802	112400	64202920	9940	9940	9940	9940	0
491	20240802	112300	64202920	9940	9940	9940	9940	0
492	20240802	112200	64202920	9940	9940	9940	9940	0
493	20240802	112100	64202920	9940	9940	9940	9940	0
494	20240802	112000	64202920	9940	9940	9940	9940	0
495	20240802	111900	64202920	9940	9940	9940	9940	0
496	20240802	111800	64202920	9940	9940	9940	9940	0
497	20240802	111700	64202920	9940	9940	9940	9940	0
498	20240802	111600	64202920	9940	9940	9940	9940	0
499	20240802	111500	64202920	9940	9940	9940	9940	0
500	20240802	111400	64202920	9940	9940	9940	9940	0
501	20240802	111300	64202920	9940	9940	9940	9940	0
502	20240802	111200	64202920	9940	9940	9940	9940	0
503	20240802	111100	64202920	9940	9940	9940	9940	0
504	20240802	111000	64202920	9940	9940	9940	9940	0
505	20240802	110900	64202920	9940	9940	9940	9940	0
506	20240802	110800	64202920	9940	9940	9940	9940	0
507	20240802	110700	64202920	9940	9940	9940	9940	0
508	20240802	110600	64202920	9940	9940	9940	9940	1
509	20240802	110500	64192980	9870	9900	9900	9870	114
510	20240802	110400	63066830	9940	9940	9940	9940	0
511	20240802	110300	63066830	9940	9940	9940	9940	0
512	20240802	110200	63066830	9940	9940	9940	9940	0
513	20240802	110100	63066830	9940	9940	9940	9940	49
514	20240802	110000	62579770	9960	9960	9960	9960	0
515	20240802	105900	62579770	9960	9960	9960	9960	0
516	20240802	105800	62579770	9960	9960	9960	9960	1
517	20240802	105700	62569810	9940	9940	9940	9940	0
518	20240802	105600	62569810	9940	9940	9940	9940	0
519	20240802	105500	62569810	9940	9940	9940	9940	1
520	20240802	105400	62559870	9960	9960	9960	9960	0
521	20240802	105300	62559870	9960	9960	9960	9960	0
522	20240802	105200	62559870	9960	9960	9960	9960	0
523	20240802	105100	62559870	9960	9960	9960	9960	0
524	20240802	105000	62559870	9960	9960	9960	9960	0
525	20240802	104900	62559870	9960	9960	9960	9960	0
526	20240802	104800	62559870	9960	9960	9960	9960	0
527	20240802	104700	62559870	9960	9960	9960	9960	0
528	20240802	104600	62559870	9960	9960	9960	9960	300
529	20240802	104500	59571870	9950	9950	9950	9950	50
530	20240802	104400	59074370	9950	9950	9950	9950	0
531	20240802	104300	59074370	9950	9950	9950	9950	0
532	20240802	104200	59074370	9950	9950	9950	9950	259
533	20240802	104100	56497320	9960	9960	9960	9960	0
534	20240802	104000	56497320	9960	9960	9960	9960	0
535	20240802	103900	56497320	9960	9960	9960	9960	0
536	20240802	103800	56497320	9960	9960	9960	9960	2
537	20240802	103700	56477400	9970	9970	9970	9970	0
538	20240802	103600	56477400	9970	9970	9970	9970	0
539	20240802	103500	56477400	9970	9970	9970	9970	0
540	20240802	103400	56477400	9970	9970	9970	9970	0
541	20240802	103300	56477400	9970	9970	9970	9970	0
542	20240802	103200	56477400	9970	9970	9970	9970	0
543	20240802	103100	56477400	9970	9970	9970	9970	0
544	20240802	103000	56477400	9970	9970	9970	9970	0
545	20240802	102900	56477400	9970	9970	9970	9970	0
546	20240802	102800	56477400	9970	9970	9970	9970	0
547	20240802	102700	56477400	9970	9970	9970	9970	0
548	20240802	102600	56477400	9970	9970	9970	9970	0
549	20240802	102500	56477400	9970	9970	9970	9970	0
550	20240802	102400	56477400	9970	9970	9970	9970	0
551	20240802	102300	56477400	9970	9970	9970	9970	0
552	20240802	102200	56477400	9970	9970	9970	9970	0
553	20240802	102100	56477400	9970	9970	9970	9970	0
554	20240802	102000	56477400	9970	9970	9970	9970	0
555	20240802	101900	56477400	9970	9970	9970	9970	0
556	20240802	101800	56477400	9970	9970	9970	9970	0
557	20240802	101700	56477400	9970	9970	9970	9970	146
558	20240802	101600	55021780	9970	9980	9980	9970	84
559	20240802	101500	54184290	9970	9970	9970	9970	49
560	20240802	101400	53695760	9970	9960	9970	9960	2
561	20240802	101300	53675830	9960	9960	9960	9960	0
562	20240802	101200	53675830	9960	9960	9960	9960	0
563	20240802	101100	53675830	9960	9960	9960	9960	0
564	20240802	101000	53675830	9960	9960	9960	9960	40
565	20240802	100900	53277430	9960	9960	9960	9960	0
566	20240802	100800	53277430	9960	9960	9960	9960	0
567	20240802	100700	53277430	9960	9960	9960	9960	0
568	20240802	100600	53277430	9960	9960	9960	9960	0
569	20240802	100500	53277430	9960	9960	9960	9960	0
570	20240802	100400	53277430	9960	9960	9960	9960	0
571	20240802	100300	53277430	9960	9960	9960	9960	0
572	20240802	100200	53277430	9960	9960	9960	9960	0
573	20240802	100100	53277430	9960	9960	9960	9960	0
574	20240802	100000	53277430	9960	9960	9960	9960	1
575	20240802	095900	53267470	9960	9960	9960	9960	0
576	20240802	095800	53267470	9960	9940	9960	9940	2
577	20240802	095700	53247570	9890	9900	9900	9890	90
578	20240802	095600	52357370	9950	9950	9950	9950	0
579	20240802	095500	52357370	9950	9950	9950	9950	0
580	20240802	095400	52357370	9950	9950	9950	9950	0
581	20240802	095300	52357370	9950	9950	9950	9950	0
582	20240802	095200	52357370	9950	9950	9950	9950	136
583	20240802	095100	51004170	9960	9980	9980	9960	407
584	20240802	095000	46948930	10000	10000	10000	10000	0
585	20240802	094900	46948930	10000	10000	10000	10000	0
586	20240802	094800	46948930	10000	9990	10000	9990	85
587	20240802	094700	46098990	9960	9960	9960	9960	10
588	20240802	094600	45999390	9980	9980	9980	9980	1
589	20240802	094500	45989410	9960	9910	9960	9910	244
590	20240802	094400	43560710	9870	9870	9870	9870	0
591	20240802	094300	43560710	9870	9870	9870	9870	0
592	20240802	094200	43560710	9870	9870	9870	9870	0
593	20240802	094100	43560710	9870	9870	9870	9870	0
594	20240802	094000	43560710	9870	9870	9870	9870	0
595	20240802	093900	43560710	9870	9870	9870	9870	52
596	20240802	093800	43047470	9900	9900	9900	9900	102
597	20240802	093700	42037670	9900	9900	9900	9900	2
598	20240802	093600	42017870	9890	9890	9890	9890	0
599	20240802	093500	42017870	9890	9890	9890	9890	0
600	20240802	093400	42017870	9890	9890	9890	9890	113
601	20240802	093300	40900300	9850	9850	9850	9850	0
602	20240802	093200	40900300	9850	9860	9860	9850	343
603	20240802	093100	37519670	9810	9810	9810	9810	0
604	20240802	093000	37519670	9810	9810	9810	9810	0
605	20240802	092900	37519670	9810	9810	9810	9810	1
606	20240802	092800	37509860	9810	9810	9810	9810	38
607	20240802	092700	37137080	9800	9800	9800	9800	94
608	20240802	092600	36215880	9810	9810	9810	9810	36
609	20240802	092500	35862720	9810	9860	9860	9810	396
610	20240802	092400	31969850	9870	9870	9870	9870	6
611	20240802	092300	31910630	9910	9910	9910	9910	0
612	20240802	092200	31910630	9910	9910	9910	9910	0
613	20240802	092100	31910630	9910	9910	9910	9910	0
614	20240802	092000	31910630	9910	9910	9910	9910	0
615	20240802	091900	31910630	9910	9910	9910	9910	0
616	20240802	091800	31910630	9910	9910	9910	9910	0
617	20240802	091700	31910630	9910	9910	9910	9910	0
618	20240802	091600	31910630	9910	9910	9910	9910	0
619	20240802	091500	31910630	9910	9900	9920	9870	2263
620	20240802	091400	9509920	9910	9910	9910	9910	376
621	20240802	091300	5783760	9920	9910	9920	9910	145
622	20240802	091200	4345560	9920	9920	9920	9920	1
623	20240802	091100	4335640	9960	9960	9960	9960	100
624	20240802	091000	3339640	9960	9960	9960	9960	13
625	20240802	090900	3210160	9960	9910	9960	9900	70
626	20240802	090800	2516580	9900	9900	9900	9900	0
627	20240802	090700	2516580	9900	9900	9900	9900	15
628	20240802	090600	2368080	9900	9900	9900	9900	0
629	20240802	090500	2368080	9900	9900	9900	9900	41
630	20240802	090400	1962180	9910	9910	9910	9910	0
631	20240802	090300	1962180	9910	9910	9910	9910	0
632	20240802	090200	1962180	9910	9910	9910	9910	0
633	20240802	090100	1962180	9910	9910	9910	9910	0
634	20240802	090000	1962180	9910	9910	9910	9910	198