KissMeData/089600/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195600	264492000	16810	16810	16810	16810	118
3	20240802	195500	264492000	16810	16810	16810	16810	0
4	20240802	195400	264492000	16810	16810	16810	16810	0
5	20240802	195300	264492000	16810	16810	16810	16810	0
6	20240802	195200	264492000	16810	16810	16810	16810	0
7	20240802	195100	264492000	16810	16810	16810	16810	0
8	20240802	195000	264492000	16810	16810	16810	16810	0
9	20240802	194900	264492000	16810	16810	16810	16810	0
10	20240802	194800	264492000	16810	16810	16810	16810	0
11	20240802	194700	264492000	16810	16810	16810	16810	0
12	20240802	194600	264492000	16810	16810	16810	16810	0
13	20240802	194500	264492000	16810	16810	16810	16810	0
14	20240802	194400	264492000	16810	16810	16810	16810	0
15	20240802	194300	264492000	16810	16810	16810	16810	0
16	20240802	194200	264492000	16810	16810	16810	16810	0
17	20240802	194100	264492000	16810	16810	16810	16810	0
18	20240802	194000	264492000	16810	16810	16810	16810	0
19	20240802	193900	264492000	16810	16810	16810	16810	0
20	20240802	193800	264492000	16810	16810	16810	16810	0
21	20240802	193700	264492000	16810	16810	16810	16810	0
22	20240802	193600	264492000	16810	16810	16810	16810	0
23	20240802	193500	264492000	16810	16810	16810	16810	0
24	20240802	193400	264492000	16810	16810	16810	16810	0
25	20240802	193300	264492000	16810	16810	16810	16810	0
26	20240802	193200	264492000	16810	16810	16810	16810	0
27	20240802	193100	264492000	16810	16810	16810	16810	0
28	20240802	193000	264492000	16810	16810	16810	16810	0
29	20240802	192900	264492000	16810	16810	16810	16810	0
30	20240802	192800	264492000	16810	16810	16810	16810	0
31	20240802	192700	264492000	16810	16810	16810	16810	0
32	20240802	192600	264492000	16810	16810	16810	16810	118
33	20240802	192500	264492000	16810	16810	16810	16810	0
34	20240802	192400	264492000	16810	16810	16810	16810	0
35	20240802	192300	264492000	16810	16810	16810	16810	0
36	20240802	192200	264492000	16810	16810	16810	16810	0
37	20240802	192100	264492000	16810	16810	16810	16810	0
38	20240802	192000	264492000	16810	16810	16810	16810	0
39	20240802	191900	264492000	16810	16810	16810	16810	0
40	20240802	191800	264492000	16810	16810	16810	16810	0
41	20240802	191700	264492000	16810	16810	16810	16810	0
42	20240802	191600	264492000	16810	16810	16810	16810	0
43	20240802	191500	264492000	16810	16810	16810	16810	0
44	20240802	191400	264492000	16810	16810	16810	16810	0
45	20240802	191300	264492000	16810	16810	16810	16810	0
46	20240802	191200	264492000	16810	16810	16810	16810	0
47	20240802	191100	264492000	16810	16810	16810	16810	0
48	20240802	191000	264492000	16810	16810	16810	16810	0
49	20240802	190900	264492000	16810	16810	16810	16810	0
50	20240802	190800	264492000	16810	16810	16810	16810	0
51	20240802	190700	264492000	16810	16810	16810	16810	0
52	20240802	190600	264492000	16810	16810	16810	16810	0
53	20240802	190500	264492000	16810	16810	16810	16810	0
54	20240802	190400	264492000	16810	16810	16810	16810	0
55	20240802	190300	264492000	16810	16810	16810	16810	0
56	20240802	190200	264492000	16810	16810	16810	16810	0
57	20240802	190100	264492000	16810	16810	16810	16810	0
58	20240802	190000	264492000	16810	16810	16810	16810	0
59	20240802	185900	264492000	16810	16810	16810	16810	0
60	20240802	185800	264492000	16810	16810	16810	16810	0
61	20240802	185700	264492000	16810	16810	16810	16810	0
62	20240802	185600	264492000	16810	16810	16810	16810	118
63	20240802	185500	264492000	16810	16810	16810	16810	0
64	20240802	185400	264492000	16810	16810	16810	16810	0
65	20240802	185300	264492000	16810	16810	16810	16810	0
66	20240802	185200	264492000	16810	16810	16810	16810	0
67	20240802	185100	264492000	16810	16810	16810	16810	0
68	20240802	185000	264492000	16810	16810	16810	16810	0
69	20240802	184900	264492000	16810	16810	16810	16810	0
70	20240802	184800	264492000	16810	16810	16810	16810	0
71	20240802	184700	264492000	16810	16810	16810	16810	0
72	20240802	184600	264492000	16810	16810	16810	16810	0
73	20240802	184500	264492000	16810	16810	16810	16810	0
74	20240802	184400	264492000	16810	16810	16810	16810	0
75	20240802	184300	264492000	16810	16810	16810	16810	0
76	20240802	184200	264492000	16810	16810	16810	16810	0
77	20240802	184100	264492000	16810	16810	16810	16810	0
78	20240802	184000	264492000	16810	16810	16810	16810	0
79	20240802	183900	264492000	16810	16810	16810	16810	0
80	20240802	183800	264492000	16810	16810	16810	16810	0
81	20240802	183700	264492000	16810	16810	16810	16810	0
82	20240802	183600	264492000	16810	16810	16810	16810	0
83	20240802	183500	264492000	16810	16810	16810	16810	0
84	20240802	183400	264492000	16810	16810	16810	16810	0
85	20240802	183300	264492000	16810	16810	16810	16810	0
86	20240802	183200	264492000	16810	16810	16810	16810	0
87	20240802	183100	264492000	16810	16810	16810	16810	0
88	20240802	183000	264492000	16810	16810	16810	16810	0
89	20240802	182900	264492000	16810	16810	16810	16810	0
90	20240802	182800	264492000	16810	16810	16810	16810	0
91	20240802	182700	264492000	16810	16810	16810	16810	0
92	20240802	182600	264492000	16810	16810	16810	16810	118
93	20240802	182500	264492000	16810	16810	16810	16810	0
94	20240802	182400	264492000	16810	16810	16810	16810	0
95	20240802	182300	264492000	16810	16810	16810	16810	0
96	20240802	182200	264492000	16810	16810	16810	16810	0
97	20240802	182100	264492000	16810	16810	16810	16810	0
98	20240802	182000	264492000	16810	16810	16810	16810	0
99	20240802	181900	264492000	16810	16810	16810	16810	0
100	20240802	181800	264492000	16810	16810	16810	16810	0
101	20240802	181700	264492000	16810	16810	16810	16810	0
102	20240802	181600	264492000	16810	16810	16810	16810	0
103	20240802	181500	264492000	16810	16810	16810	16810	0
104	20240802	181400	264492000	16810	16810	16810	16810	0
105	20240802	181300	264492000	16810	16810	16810	16810	0
106	20240802	181200	264492000	16810	16810	16810	16810	0
107	20240802	181100	264492000	16810	16810	16810	16810	0
108	20240802	181000	264492000	16810	16810	16810	16810	0
109	20240802	180900	264492000	16810	16810	16810	16810	0
110	20240802	180800	264492000	16810	16810	16810	16810	0
111	20240802	180700	264492000	16810	16810	16810	16810	0
112	20240802	180600	264492000	16810	16810	16810	16810	0
113	20240802	180500	264492000	16810	16810	16810	16810	0
114	20240802	180400	264492000	16810	16810	16810	16810	0
115	20240802	180300	264492000	16810	16810	16810	16810	0
116	20240802	180200	264492000	16810	16810	16810	16810	0
117	20240802	180100	264492000	16810	16810	16810	16810	0
118	20240802	180000	264492000	16810	16810	16810	16810	0
119	20240802	175900	264492000	16810	16810	16810	16810	0
120	20240802	175800	264492000	16810	16810	16810	16810	0
121	20240802	175700	264492000	16810	16810	16810	16810	0
122	20240802	175600	264492000	16810	16810	16810	16810	118
123	20240802	175500	264492000	16810	16810	16810	16810	0
124	20240802	175400	264492000	16810	16810	16810	16810	0
125	20240802	175300	264492000	16810	16810	16810	16810	0
126	20240802	175200	264492000	16810	16810	16810	16810	0
127	20240802	175100	264492000	16810	16810	16810	16810	0
128	20240802	175000	264492000	16810	16810	16810	16810	0
129	20240802	174900	264492000	16810	16810	16810	16810	0
130	20240802	174800	264492000	16810	16810	16810	16810	0
131	20240802	174700	264492000	16810	16810	16810	16810	0
132	20240802	174600	264492000	16810	16810	16810	16810	0
133	20240802	174500	264492000	16810	16810	16810	16810	0
134	20240802	174400	264492000	16810	16810	16810	16810	0
135	20240802	174300	264492000	16810	16810	16810	16810	0
136	20240802	174200	264492000	16810	16810	16810	16810	0
137	20240802	174100	264492000	16810	16810	16810	16810	0
138	20240802	174000	264492000	16810	16810	16810	16810	0
139	20240802	173900	264492000	16810	16810	16810	16810	0
140	20240802	173800	264492000	16810	16810	16810	16810	0
141	20240802	173700	264492000	16810	16810	16810	16810	0
142	20240802	173600	264492000	16810	16810	16810	16810	0
143	20240802	173500	264492000	16810	16810	16810	16810	0
144	20240802	173400	264492000	16810	16810	16810	16810	0
145	20240802	173300	264492000	16810	16810	16810	16810	0
146	20240802	173200	264492000	16810	16810	16810	16810	0
147	20240802	173100	264492000	16810	16810	16810	16810	0
148	20240802	173000	264492000	16810	16810	16810	16810	0
149	20240802	172900	264492000	16810	16810	16810	16810	0
150	20240802	172800	264492000	16810	16810	16810	16810	0
151	20240802	172700	264492000	16810	16810	16810	16810	0
152	20240802	172600	264492000	16810	16810	16810	16810	118
153	20240802	172500	264492000	16810	16810	16810	16810	0
154	20240802	172400	264492000	16810	16810	16810	16810	0
155	20240802	172300	264492000	16810	16810	16810	16810	0
156	20240802	172200	264492000	16810	16810	16810	16810	0
157	20240802	172100	264492000	16810	16810	16810	16810	0
158	20240802	172000	264492000	16810	16810	16810	16810	0
159	20240802	171900	264492000	16810	16810	16810	16810	0
160	20240802	171800	264492000	16810	16810	16810	16810	0
161	20240802	171700	264492000	16810	16810	16810	16810	0
162	20240802	171600	264492000	16810	16810	16810	16810	0
163	20240802	171500	264492000	16810	16810	16810	16810	0
164	20240802	171400	264492000	16810	16810	16810	16810	0
165	20240802	171300	264492000	16810	16810	16810	16810	0
166	20240802	171200	264492000	16810	16810	16810	16810	0
167	20240802	171100	264492000	16810	16810	16810	16810	0
168	20240802	171000	264492000	16810	16810	16810	16810	0
169	20240802	170900	264492000	16810	16810	16810	16810	0
170	20240802	170800	264492000	16810	16810	16810	16810	0
171	20240802	170700	264492000	16810	16810	16810	16810	0
172	20240802	170600	264492000	16810	16810	16810	16810	0
173	20240802	170500	264492000	16810	16810	16810	16810	0
174	20240802	170400	264492000	16810	16810	16810	16810	0
175	20240802	170300	264492000	16810	16810	16810	16810	0
176	20240802	170200	264492000	16810	16810	16810	16810	0
177	20240802	170100	264492000	16810	16810	16810	16810	0
178	20240802	170000	264492000	16810	16810	16810	16810	0
179	20240802	165900	264492000	16810	16810	16810	16810	0
180	20240802	165800	264492000	16810	16810	16810	16810	0
181	20240802	165700	264492000	16810	16810	16810	16810	0
182	20240802	165600	264492000	16810	16810	16810	16810	118
183	20240802	165500	264492000	16810	16810	16810	16810	0
184	20240802	165400	264492000	16810	16810	16810	16810	0
185	20240802	165300	264492000	16810	16810	16810	16810	0
186	20240802	165200	264492000	16810	16810	16810	16810	0
187	20240802	165100	264492000	16810	16810	16810	16810	0
188	20240802	165000	264492000	16810	16810	16810	16810	0
189	20240802	164900	264492000	16810	16810	16810	16810	0
190	20240802	164800	264492000	16810	16810	16810	16810	0
191	20240802	164700	264492000	16810	16810	16810	16810	0
192	20240802	164600	264492000	16810	16810	16810	16810	0
193	20240802	164500	264492000	16810	16810	16810	16810	0
194	20240802	164400	264492000	16810	16810	16810	16810	0
195	20240802	164300	264492000	16810	16810	16810	16810	0
196	20240802	164200	264492000	16810	16810	16810	16810	0
197	20240802	164100	264492000	16810	16810	16810	16810	0
198	20240802	164000	264492000	16810	16810	16810	16810	0
199	20240802	163900	264492000	16810	16810	16810	16810	0
200	20240802	163800	264492000	16810	16810	16810	16810	0
201	20240802	163700	264492000	16810	16810	16810	16810	0
202	20240802	163600	264492000	16810	16810	16810	16810	0
203	20240802	163500	264492000	16810	16810	16810	16810	0
204	20240802	163400	264492000	16810	16810	16810	16810	0
205	20240802	163300	264492000	16810	16810	16810	16810	0
206	20240802	163200	264492000	16810	16810	16810	16810	0
207	20240802	163100	264492000	16810	16810	16810	16810	0
208	20240802	163000	264492000	16810	16810	16810	16810	0
209	20240802	162900	264492000	16810	16810	16810	16810	0
210	20240802	162800	264492000	16810	16810	16810	16810	0
211	20240802	162700	264492000	16810	16810	16810	16810	0
212	20240802	162600	264492000	16810	16810	16810	16810	118
213	20240802	162500	264492000	16810	16810	16810	16810	0
214	20240802	162400	264492000	16810	16810	16810	16810	0
215	20240802	162300	264492000	16810	16810	16810	16810	0
216	20240802	162200	264492000	16810	16810	16810	16810	0
217	20240802	162100	264492000	16810	16810	16810	16810	0
218	20240802	162000	264492000	16810	16810	16810	16810	0
219	20240802	161900	264492000	16810	16810	16810	16810	0
220	20240802	161800	264492000	16810	16810	16810	16810	0
221	20240802	161700	264492000	16810	16810	16810	16810	0
222	20240802	161600	264492000	16810	16810	16810	16810	0
223	20240802	161500	264492000	16810	16810	16810	16810	0
224	20240802	161400	264492000	16810	16810	16810	16810	0
225	20240802	161300	264492000	16810	16810	16810	16810	0
226	20240802	161200	264492000	16810	16810	16810	16810	0
227	20240802	161100	264492000	16810	16810	16810	16810	0
228	20240802	161000	264492000	16810	16810	16810	16810	0
229	20240802	160900	264492000	16810	16810	16810	16810	0
230	20240802	160800	264492000	16810	16810	16810	16810	0
231	20240802	160700	264492000	16810	16810	16810	16810	0
232	20240802	160600	264492000	16810	16810	16810	16810	0
233	20240802	160500	264492000	16810	16810	16810	16810	0
234	20240802	160400	264492000	16810	16810	16810	16810	0
235	20240802	160300	264492000	16810	16810	16810	16810	0
236	20240802	160200	264492000	16810	16810	16810	16810	0
237	20240802	160100	264492000	16810	16810	16810	16810	0
238	20240802	160000	264492000	16810	16810	16810	16810	0
239	20240802	155900	264492000	16810	16810	16810	16810	0
240	20240802	155800	264492000	16810	16810	16810	16810	0
241	20240802	155700	264492000	16810	16810	16810	16810	0
242	20240802	155600	264492000	16810	16810	16810	16810	118
243	20240802	155500	264492000	16810	16810	16810	16810	0
244	20240802	155400	264492000	16810	16810	16810	16810	0
245	20240802	155300	264492000	16810	16810	16810	16810	0
246	20240802	155200	264492000	16810	16810	16810	16810	0
247	20240802	155100	264492000	16810	16810	16810	16810	0
248	20240802	155000	264492000	16810	16810	16810	16810	0
249	20240802	154900	264492000	16810	16810	16810	16810	0
250	20240802	154800	264492000	16810	16810	16810	16810	0
251	20240802	154700	264492000	16810	16810	16810	16810	0
252	20240802	154600	264492000	16810	16810	16810	16810	0
253	20240802	154500	264492000	16810	16810	16810	16810	0
254	20240802	154400	264492000	16810	16810	16810	16810	0
255	20240802	154300	264492000	16810	16810	16810	16810	0
256	20240802	154200	264492000	16810	16810	16810	16810	0
257	20240802	154100	264492000	16810	16810	16810	16810	0
258	20240802	154000	264492000	16810	16810	16810	16810	0
259	20240802	153900	264492000	16810	16810	16810	16810	0
260	20240802	153800	264492000	16810	16810	16810	16810	0
261	20240802	153700	264492000	16810	16810	16810	16810	0
262	20240802	153600	264492000	16810	16810	16810	16810	0
263	20240802	153500	264492000	16810	16810	16810	16810	0
264	20240802	153400	264492000	16810	16810	16810	16810	0
265	20240802	153300	264492000	16810	16810	16810	16810	0
266	20240802	153200	264492000	16810	16810	16810	16810	0
267	20240802	153100	264492000	16810	16810	16810	16810	0
268	20240802	153000	264492000	16810	16810	16810	16810	118
269	20240802	152900	262508420	16810	16810	16810	16810	0
270	20240802	152800	262508420	16810	16810	16810	16810	0
271	20240802	152700	262508420	16810	16810	16810	16810	0
272	20240802	152600	262508420	16810	16810	16810	16810	0
273	20240802	152500	262508420	16810	16810	16810	16810	0
274	20240802	152400	262508420	16810	16810	16810	16810	0
275	20240802	152300	262508420	16810	16810	16810	16810	0
276	20240802	152200	262508420	16810	16810	16810	16810	0
277	20240802	152100	262508420	16810	16810	16810	16810	0
278	20240802	152000	262508420	16810	16810	16810	16810	0
279	20240802	151900	262508420	16810	16830	16850	16810	985
280	20240802	151800	245939380	16840	16840	16840	16840	1
281	20240802	151700	245922540	16830	16840	16840	16830	59
282	20240802	151600	244929380	16840	16840	16840	16840	40
283	20240802	151500	244255780	16850	16840	16850	16830	240
284	20240802	151400	240212190	16850	16860	16860	16840	70
285	20240802	151300	239032800	16860	16860	16860	16860	40
286	20240802	151200	238358400	16890	16890	16890	16890	1
287	20240802	151100	238341510	16860	16860	16860	16860	40
288	20240802	151000	237667110	16860	16860	16860	16860	2
289	20240802	150900	237633390	16890	16890	16890	16890	1
290	20240802	150800	237616500	16860	16860	16860	16860	0
291	20240802	150700	237616500	16860	16860	16860	16860	2
292	20240802	150600	237582780	16890	16890	16890	16890	1
293	20240802	150500	237565890	16890	16890	16890	16860	161
294	20240802	150400	234850730	16910	16910	16910	16910	1
295	20240802	150300	234833820	16910	16910	16910	16910	1
296	20240802	150200	234816910	16900	16900	16900	16900	4
297	20240802	150100	234749310	16900	16900	16900	16900	0
298	20240802	150000	234749310	16900	16900	16900	16900	1
299	20240802	145900	234732410	16900	16900	16900	16900	1
300	20240802	145800	234715510	16900	16900	16900	16900	1
301	20240802	145700	234698610	16900	16900	16900	16900	2
302	20240802	145600	234664810	16900	16900	16900	16900	1
303	20240802	145500	234647910	16900	16900	16900	16900	0
304	20240802	145400	234647910	16900	16900	16900	16900	0
305	20240802	145300	234647910	16900	16900	16900	16900	1
306	20240802	145200	234631010	16900	16900	16900	16900	0
307	20240802	145100	234631010	16900	16900	16900	16900	5
308	20240802	145000	234546510	16900	16900	16900	16900	1
309	20240802	144900	234529610	16900	16900	16900	16900	5
310	20240802	144800	234445110	16900	16890	16900	16890	23
311	20240802	144700	234056420	16890	16890	16890	16890	2
312	20240802	144600	234022640	16890	16890	16890	16890	0
313	20240802	144500	234022640	16890	16900	16900	16890	29
314	20240802	144400	233532550	16910	16910	16910	16910	5
315	20240802	144300	233448000	16910	16870	16910	16870	21
316	20240802	144200	233093690	16870	16870	16870	16870	34
317	20240802	144100	232520110	16870	16870	16870	16870	500
318	20240802	144000	224085110	16930	16930	16930	16930	1
319	20240802	143900	224068180	16860	16860	16860	16860	0
320	20240802	143800	224068180	16860	16860	16860	16860	0
321	20240802	143700	224068180	16860	16930	16930	16860	101
322	20240802	143600	222364730	16930	16930	16930	16930	5
323	20240802	143500	222280080	16930	16930	16930	16930	0
324	20240802	143400	222280080	16930	16930	16930	16930	1
325	20240802	143300	222263150	16860	16860	16860	16860	0
326	20240802	143200	222263150	16860	16860	16860	16860	30
327	20240802	143100	221757350	16850	16950	16950	16850	51
328	20240802	143000	220897680	16860	16860	16860	16860	0
329	20240802	142900	220897680	16860	16950	16950	16860	57
330	20240802	142800	219936390	16860	16860	16860	16860	0
331	20240802	142700	219936390	16860	16940	16940	16860	101
332	20240802	142600	218233150	16940	16940	16940	16940	1
333	20240802	142500	218216210	16860	16860	16860	16860	0
334	20240802	142400	218216210	16860	16940	16940	16860	100
335	20240802	142300	216527740	16910	16910	16910	16910	2
336	20240802	142200	216493920	16940	16940	16940	16940	0
337	20240802	142100	216493920	16940	16940	16940	16940	1
338	20240802	142000	216476980	16940	16940	16940	16940	0
339	20240802	141900	216476980	16940	16940	16940	16940	0
340	20240802	141800	216476980	16940	16940	16940	16940	3
341	20240802	141700	216426160	16940	16940	16940	16940	0
342	20240802	141600	216426160	16940	16940	16940	16940	1
343	20240802	141500	216409220	16940	16940	16940	16940	1
344	20240802	141400	216392280	16940	16940	16940	16940	1
345	20240802	141300	216375340	16940	16940	16940	16940	0
346	20240802	141200	216375340	16940	16940	16940	16940	0
347	20240802	141100	216375340	16940	16940	16940	16940	1
348	20240802	141000	216358400	16940	16940	16940	16940	0
349	20240802	140900	216358400	16940	16940	16940	16940	0
350	20240802	140800	216358400	16940	16940	16940	16940	1
351	20240802	140700	216341460	16900	16900	16900	16900	1
352	20240802	140600	216324560	16940	16940	16940	16940	0
353	20240802	140500	216324560	16940	16940	16940	16940	1
354	20240802	140400	216307620	16940	16940	16940	16940	0
355	20240802	140300	216307620	16940	16940	16940	16940	0
356	20240802	140200	216307620	16940	16940	16940	16940	1
357	20240802	140100	216290680	16940	16940	16940	16940	0
358	20240802	140000	216290680	16940	16940	16940	16940	5
359	20240802	135900	216205980	16970	16890	16970	16860	275
360	20240802	135800	211568520	16900	16900	16900	16900	115
361	20240802	135700	209625020	16900	16900	16900	16900	77
362	20240802	135600	208323720	16980	16980	16980	16980	0
363	20240802	135500	208323720	16980	16980	16980	16980	1
364	20240802	135400	208306740	16900	16900	16900	16900	0
365	20240802	135300	208306740	16900	16930	16930	16900	400
366	20240802	135200	201543830	16990	16930	16990	16930	15
367	20240802	135100	201289820	16920	16950	16950	16920	500
368	20240802	135000	192824530	16950	16950	16950	16950	0
369	20240802	134900	192824530	16950	17050	17050	16950	9
370	20240802	134800	192671880	16970	17000	17000	16970	8
371	20240802	134700	192536030	17060	17060	17060	17060	0
372	20240802	134600	192536030	17060	17060	17060	17060	1
373	20240802	134500	192518970	17060	17060	17060	17060	0
374	20240802	134400	192518970	17060	17060	17060	17060	0
375	20240802	134300	192518970	17060	17060	17060	17060	1
376	20240802	134200	192501910	17060	17060	17060	17060	0
377	20240802	134100	192501910	17060	17060	17060	17060	0
378	20240802	134000	192501910	17060	17060	17060	17060	0
379	20240802	133900	192501910	17060	17060	17060	17060	1
380	20240802	133800	192484850	16950	17010	17010	16950	50
381	20240802	133700	191635650	17060	17060	17060	17060	0
382	20240802	133600	191635650	17060	17060	17060	17060	1
383	20240802	133500	191618590	17060	17060	17060	17060	0
384	20240802	133400	191618590	17060	17060	17060	17060	0
385	20240802	133300	191618590	17060	17060	17060	17060	1
386	20240802	133200	191601530	17060	17060	17060	17060	0
387	20240802	133100	191601530	17060	17060	17060	17060	0
388	20240802	133000	191601530	17060	17060	17060	17060	1
389	20240802	132900	191584470	17060	17060	17060	17060	3
390	20240802	132800	191533290	17060	17060	17060	17060	0
391	20240802	132700	191533290	17060	17060	17060	17060	1
392	20240802	132600	191516230	17020	17020	17020	17020	0
393	20240802	132500	191516230	17020	17030	17030	17020	17
394	20240802	132400	191226850	17030	17030	17030	17030	0
395	20240802	132300	191226850	17030	17060	17060	17030	12
396	20240802	132200	191022430	17060	17060	17060	17060	0
397	20240802	132100	191022430	17060	17060	17060	17060	0
398	20240802	132000	191022430	17060	17060	17060	17060	1
399	20240802	131900	191005370	17060	17060	17060	17060	0
400	20240802	131800	191005370	17060	17060	17060	17060	1
401	20240802	131700	190988310	17070	17080	17080	17070	50
402	20240802	131600	190134800	17080	17070	17080	17070	69
403	20240802	131500	188956290	17070	17070	17070	17070	1
404	20240802	131400	188939220	17080	17080	17080	17080	1
405	20240802	131300	188922140	17080	17080	17080	17080	0
406	20240802	131200	188922140	17080	17080	17080	17080	10
407	20240802	131100	188751340	17090	17090	17090	17090	1
408	20240802	131000	188734250	17080	17080	17080	17080	0
409	20240802	130900	188734250	17080	17080	17080	17080	0
410	20240802	130800	188734250	17080	17080	17080	17080	40
411	20240802	130700	188051050	17080	17080	17080	17080	1
412	20240802	130600	188033970	17030	17030	17030	17030	2
413	20240802	130500	187999910	17080	17080	17080	17080	0
414	20240802	130400	187999910	17080	17080	17080	17080	1
415	20240802	130300	187982830	17080	17080	17080	17080	0
416	20240802	130200	187982830	17080	17080	17080	17080	0
417	20240802	130100	187982830	17080	17080	17080	17080	1
418	20240802	130000	187965750	17080	17080	17080	17080	0
419	20240802	125900	187965750	17080	17080	17080	17080	0
420	20240802	125800	187965750	17080	17080	17080	17080	1
421	20240802	125700	187948670	17080	17080	17080	17080	1
422	20240802	125600	187931590	17080	17080	17080	17080	1
423	20240802	125500	187914510	17080	17080	17080	17080	0
424	20240802	125400	187914510	17080	17080	17080	17080	0
425	20240802	125300	187914510	17080	17080	17080	17080	2
426	20240802	125200	187880350	17080	17080	17080	17080	0
427	20240802	125100	187880350	17080	17080	17080	17080	1
428	20240802	125000	187863270	17080	17080	17080	17080	1
429	20240802	124900	187846190	17080	17080	17080	17080	0
430	20240802	124800	187846190	17080	17010	17080	17010	101
431	20240802	124700	186128110	17080	17010	17080	17010	20
432	20240802	124600	185787770	17010	17010	17010	17010	0
433	20240802	124500	185787770	17010	17010	17010	17010	1
434	20240802	124400	185770760	16930	16930	16930	16930	0
435	20240802	124300	185770760	16930	17080	17080	16930	1001
436	20240802	124200	168804950	17080	17080	17080	17080	3
437	20240802	124100	168753710	17080	17080	17080	17080	0
438	20240802	124000	168753710	17080	17080	17080	17080	1
439	20240802	123900	168736630	17020	17020	17020	17020	20
440	20240802	123800	168396230	17020	17020	17020	17020	7
441	20240802	123700	168277090	17090	17090	17090	17090	0
442	20240802	123600	168277090	17090	17090	17090	17090	50
443	20240802	123500	167422590	17090	17090	17090	17090	1
444	20240802	123400	167405500	17090	17090	17090	17090	0
445	20240802	123300	167405500	17090	17090	17090	17090	0
446	20240802	123200	167405500	17090	17090	17090	17090	1
447	20240802	123100	167388410	17100	17100	17100	17100	0
448	20240802	123000	167388410	17100	17100	17100	17100	0
449	20240802	122900	167388410	17100	17090	17100	17090	11
450	20240802	122800	167200410	17090	17090	17090	17090	0
451	20240802	122700	167200410	17090	17090	17090	17090	1
452	20240802	122600	167183320	17080	17080	17080	17080	0
453	20240802	122500	167183320	17080	17080	17080	17080	0
454	20240802	122400	167183320	17080	17080	17080	17080	1
455	20240802	122300	167166240	17080	17080	17080	17080	0
456	20240802	122200	167166240	17080	17080	17080	17080	1
457	20240802	122100	167149160	17020	17020	17020	17020	20
458	20240802	122000	166808760	17080	17080	17080	17080	0
459	20240802	121900	166808760	17080	17080	17080	17080	0
460	20240802	121800	166808760	17080	17080	17080	17080	0
461	20240802	121700	166808760	17080	17080	17080	17080	0
462	20240802	121600	166808760	17080	17020	17080	17020	18
463	20240802	121500	166502130	17020	17020	17020	17020	0
464	20240802	121400	166502130	17020	17020	17020	17020	1
465	20240802	121300	166485110	16950	16950	16950	16950	0
466	20240802	121200	166485110	16950	16950	16950	16950	0
467	20240802	121100	166485110	16950	16950	16950	16950	0
468	20240802	121000	166485110	16950	16950	16950	16950	0
469	20240802	120900	166485110	16950	16950	16950	16950	0
470	20240802	120800	166485110	16950	16950	16950	16950	0
471	20240802	120700	166485110	16950	16950	16950	16950	0
472	20240802	120600	166485110	16950	16950	16950	16950	0
473	20240802	120500	166485110	16950	16950	16950	16950	0
474	20240802	120400	166485110	16950	16990	16990	16950	350
475	20240802	120300	160549560	16980	16980	16980	16980	0
476	20240802	120200	160549560	16980	16980	16980	16980	0
477	20240802	120100	160549560	16980	16980	16980	16980	0
478	20240802	120000	160549560	16980	16980	16980	16980	0
479	20240802	115900	160549560	16980	16980	16980	16980	0
480	20240802	115800	160549560	16980	16980	16980	16980	0
481	20240802	115700	160549560	16980	16980	16980	16980	0
482	20240802	115600	160549560	16980	16980	16980	16980	0
483	20240802	115500	160549560	16980	16980	16980	16980	0
484	20240802	115400	160549560	16980	16980	16980	16980	0
485	20240802	115300	160549560	16980	16980	16980	16980	0
486	20240802	115200	160549560	16980	16980	16980	16980	3
487	20240802	115100	160498620	16980	16980	16980	16980	0
488	20240802	115000	160498620	16980	16980	16980	16980	3
489	20240802	114900	160447680	17150	17030	17150	16960	354
490	20240802	114800	154435840	17020	17020	17020	17020	4
491	20240802	114700	154367760	17070	17070	17070	17070	0
492	20240802	114600	154367760	17070	17070	17070	17070	0
493	20240802	114500	154367760	17070	17070	17070	17070	1
494	20240802	114400	154350690	17080	17080	17080	17080	2
495	20240802	114300	154316530	17080	17080	17080	17080	2
496	20240802	114200	154282370	17090	17130	17130	17090	205
497	20240802	114100	150775090	17140	17170	17170	17140	201
498	20240802	114000	147328910	17200	17200	17200	17200	0
499	20240802	113900	147328910	17200	17200	17200	17200	0
500	20240802	113800	147328910	17200	17180	17200	17180	11
501	20240802	113700	147139790	17190	17190	17190	17190	0
502	20240802	113600	147139790	17190	17190	17190	17190	3
503	20240802	113500	147088220	17190	17190	17190	17190	0
504	20240802	113400	147088220	17190	17190	17190	17190	1
505	20240802	113300	147071030	17200	17200	17200	17200	1
506	20240802	113200	147053830	17210	17210	17210	17210	0
507	20240802	113100	147053830	17210	17210	17210	17210	0
508	20240802	113000	147053830	17210	17210	17210	17210	0
509	20240802	112900	147053830	17210	17210	17210	17210	0
510	20240802	112800	147053830	17210	17210	17210	17210	15
511	20240802	112700	146795680	17210	17210	17210	17210	4
512	20240802	112600	146726840	17210	17210	17210	17210	1
513	20240802	112500	146709630	17210	17210	17210	17210	1
514	20240802	112400	146692420	17210	17210	17210	17210	0
515	20240802	112300	146692420	17210	17210	17210	17210	5
516	20240802	112200	146606370	17210	17210	17210	17210	0
517	20240802	112100	146606370	17210	17210	17210	17210	6
518	20240802	112000	146503110	17220	17220	17220	17220	0
519	20240802	111900	146503110	17220	17220	17220	17220	0
520	20240802	111800	146503110	17220	17220	17220	17220	0
521	20240802	111700	146503110	17220	17220	17220	17220	0
522	20240802	111600	146503110	17220	17220	17220	17220	5
523	20240802	111500	146417010	17220	17220	17220	17220	1
524	20240802	111400	146399790	17220	17220	17220	17220	73
525	20240802	111300	145142730	17220	17150	17220	17150	2
526	20240802	111200	145108360	17220	17220	17220	17220	0
527	20240802	111100	145108360	17220	17220	17220	17220	0
528	20240802	111000	145108360	17220	17220	17220	17220	0
529	20240802	110900	145108360	17220	17220	17220	17220	0
530	20240802	110800	145108360	17220	17220	17220	17220	0
531	20240802	110700	145108360	17220	17220	17220	17220	0
532	20240802	110600	145108360	17220	17220	17220	17220	5
533	20240802	110500	145022260	17220	17220	17220	17220	0
534	20240802	110400	145022260	17220	17220	17220	17220	0
535	20240802	110300	145022260	17220	17220	17220	17220	0
536	20240802	110200	145022260	17220	17220	17220	17220	1
537	20240802	110100	145005040	17130	17130	17130	17130	0
538	20240802	110000	145005040	17130	17130	17130	17130	0
539	20240802	105900	145005040	17130	17130	17130	17130	0
540	20240802	105800	145005040	17130	17130	17130	17130	0
541	20240802	105700	145005040	17130	17130	17130	17130	0
542	20240802	105600	145005040	17130	17130	17130	17130	0
543	20240802	105500	145005040	17130	17130	17130	17130	1
544	20240802	105400	144987910	17220	17220	17220	17220	0
545	20240802	105300	144987910	17220	17200	17220	17200	130
546	20240802	105200	142750680	17190	17190	17190	17190	0
547	20240802	105100	142750680	17190	17190	17190	17190	0
548	20240802	105000	142750680	17190	17190	17190	17190	0
549	20240802	104900	142750680	17190	17190	17190	17190	0
550	20240802	104800	142750680	17190	17190	17190	17190	0
551	20240802	104700	142750680	17190	17190	17190	17190	0
552	20240802	104600	142750680	17190	17190	17190	17190	2
553	20240802	104500	142716300	17190	17190	17190	17190	2
554	20240802	104400	142681920	17190	17190	17190	17190	0
555	20240802	104300	142681920	17190	17190	17190	17190	0
556	20240802	104200	142681920	17190	17190	17190	17190	0
557	20240802	104100	142681920	17190	17190	17190	17190	0
558	20240802	104000	142681920	17190	17190	17190	17190	0
559	20240802	103900	142681920	17190	17190	17190	17190	0
560	20240802	103800	142681920	17190	17190	17190	17190	0
561	20240802	103700	142681920	17190	17190	17190	17190	0
562	20240802	103600	142681920	17190	17190	17190	17190	30
563	20240802	103500	142166220	17190	17190	17190	17190	0
564	20240802	103400	142166220	17190	17180	17190	17180	3
565	20240802	103300	142114660	17180	17180	17180	17180	0
566	20240802	103200	142114660	17180	17180	17180	17180	2
567	20240802	103100	142080300	17180	17180	17180	17180	0
568	20240802	103000	142080300	17180	17180	17180	17180	0
569	20240802	102900	142080300	17180	17180	17180	17180	0
570	20240802	102800	142080300	17180	17180	17180	17180	1
571	20240802	102700	142063120	17180	17180	17180	17180	0
572	20240802	102600	142063120	17180	17180	17180	17180	0
573	20240802	102500	142063120	17180	17180	17180	17180	4
574	20240802	102400	141994400	17190	17190	17190	17190	0
575	20240802	102300	141994400	17190	17190	17190	17190	0
576	20240802	102200	141994400	17190	17190	17190	17190	0
577	20240802	102100	141994400	17190	17190	17190	17190	0
578	20240802	102000	141994400	17190	17190	17190	17190	0
579	20240802	101900	141994400	17190	17190	17190	17190	0
580	20240802	101800	141994400	17190	17190	17190	17190	0
581	20240802	101700	141994400	17190	17190	17190	17190	0
582	20240802	101600	141994400	17190	17190	17190	17190	1
583	20240802	101500	141977210	17200	17200	17200	17200	0
584	20240802	101400	141977210	17200	17200	17200	17200	0
585	20240802	101300	141977210	17200	17200	17200	17200	0
586	20240802	101200	141977210	17200	17160	17200	17160	10
587	20240802	101100	141805340	17150	17120	17150	17120	146
588	20240802	101000	139302140	17120	17110	17120	17110	2
589	20240802	100900	139267910	17110	17110	17110	17110	0
590	20240802	100800	139267910	17110	17110	17110	17110	0
591	20240802	100700	139267910	17110	17110	17110	17110	146
592	20240802	100600	136769850	17100	17100	17100	17100	51
593	20240802	100500	135897750	17060	17060	17060	17060	0
594	20240802	100400	135897750	17060	17060	17060	17060	0
595	20240802	100300	135897750	17060	17060	17060	17060	23
596	20240802	100200	135505370	17030	17030	17030	17030	4
597	20240802	100100	135437250	17100	17100	17100	17100	0
598	20240802	100000	135437250	17100	17100	17100	17100	1
599	20240802	095900	135420150	17100	17100	17100	17100	0
600	20240802	095800	135420150	17100	17100	17100	17100	0
601	20240802	095700	135420150	17100	17030	17100	17030	323
602	20240802	095600	129919320	17030	17030	17030	17030	24
603	20240802	095500	129510600	17100	17100	17100	17100	1
604	20240802	095400	129493500	17100	17100	17100	17100	0
605	20240802	095300	129493500	17100	17100	17100	17100	7
606	20240802	095200	129373800	17100	17100	17100	17100	0
607	20240802	095100	129373800	17100	17100	17100	17100	1
608	20240802	095000	129356700	17100	17100	17100	17100	0
609	20240802	094900	129356700	17100	17100	17100	17100	6
610	20240802	094800	129254100	17100	17100	17100	17100	14
611	20240802	094700	129014700	17100	17100	17100	17100	0
612	20240802	094600	129014700	17100	17100	17100	17100	0
613	20240802	094500	129014700	17100	17100	17100	17100	10
614	20240802	094400	128843700	17110	17110	17110	17110	20
615	20240802	094300	128501500	17100	17050	17100	17050	35
616	20240802	094200	127904450	17050	17050	17050	17050	11
617	20240802	094100	127716900	17050	17040	17050	17040	12
618	20240802	094000	127512400	17050	17050	17050	17050	0
619	20240802	093900	127512400	17050	17050	17050	17050	11
620	20240802	093800	127324850	17050	17000	17050	17000	249
621	20240802	093700	123091300	17000	16950	17000	16950	72
622	20240802	093600	121869420	16970	16900	16970	16900	343
623	20240802	093500	116064670	16900	16920	16920	16800	131
624	20240802	093400	113854690	16930	16760	16970	16760	1686
625	20240802	093300	85579510	16170	16170	16170	16170	0
626	20240802	093200	85579510	16170	17150	17150	16170	3646
627	20240802	093100	24397860	17220	17220	17220	17220	0
628	20240802	093000	24397860	17220	17220	17220	17220	0
629	20240802	092900	24397860	17220	17150	17220	17150	301
630	20240802	092800	19235640	17150	17160	17160	17150	367
631	20240802	092700	12941010	17150	17150	17150	17150	0
632	20240802	092600	12941010	17150	17150	17150	17150	0
633	20240802	092500	12941010	17150	17170	17230	17150	196
634	20240802	092400	9578130	17230	17220	17230	17170	79
635	20240802	092300	8221390	17230	17230	17230	17230	0
636	20240802	092200	8221390	17230	17230	17230	17230	0
637	20240802	092100	8221390	17230	17230	17230	17230	0
638	20240802	092000	8221390	17230	17230	17230	17230	0
639	20240802	091900	8221390	17230	17240	17240	17230	29
640	20240802	091800	7721640	17240	17240	17240	17240	1
641	20240802	091700	7704400	17250	17250	17250	17250	0
642	20240802	091600	7704400	17250	17250	17250	17250	1
643	20240802	091500	7687150	17240	17220	17240	17220	4
644	20240802	091400	7618240	17230	17230	17230	17230	1
645	20240802	091300	7601010	17380	17210	17380	17200	8
646	20240802	091200	7463220	17210	17210	17210	17210	1
647	20240802	091100	7446010	17210	17210	17210	17210	15
648	20240802	091000	7187860	17210	17230	17230	17210	114
649	20240802	090900	5225630	17240	17280	17280	17240	17
650	20240802	090800	4932150	17460	17460	17460	17460	0
651	20240802	090700	4932150	17460	17460	17460	17460	0
652	20240802	090600	4932150	17460	17460	17460	17460	11
653	20240802	090500	4740090	17450	17450	17450	17450	10
654	20240802	090400	4565590	17480	17480	17480	17480	0
655	20240802	090300	4565590	17480	17480	17480	17480	5
656	20240802	090200	4478190	17220	17220	17220	17220	0
657	20240802	090100	4478190	17220	17220	17220	17220	0
658	20240802	090000	4478190	17220	17210	17500	17210	260