KissMeData/090850/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195800	183562220	5480	5480	5480	5480	680
3	20240802	195700	183562220	5480	5480	5480	5480	0
4	20240802	195600	183562220	5480	5480	5480	5480	0
5	20240802	195500	183562220	5480	5480	5480	5480	0
6	20240802	195400	183562220	5480	5480	5480	5480	0
7	20240802	195300	183562220	5480	5480	5480	5480	0
8	20240802	195200	183562220	5480	5480	5480	5480	0
9	20240802	195100	183562220	5480	5480	5480	5480	0
10	20240802	195000	183562220	5480	5480	5480	5480	0
11	20240802	194900	183562220	5480	5480	5480	5480	0
12	20240802	194800	183562220	5480	5480	5480	5480	0
13	20240802	194700	183562220	5480	5480	5480	5480	0
14	20240802	194600	183562220	5480	5480	5480	5480	0
15	20240802	194500	183562220	5480	5480	5480	5480	0
16	20240802	194400	183562220	5480	5480	5480	5480	0
17	20240802	194300	183562220	5480	5480	5480	5480	0
18	20240802	194200	183562220	5480	5480	5480	5480	0
19	20240802	194100	183562220	5480	5480	5480	5480	0
20	20240802	194000	183562220	5480	5480	5480	5480	0
21	20240802	193900	183562220	5480	5480	5480	5480	0
22	20240802	193800	183562220	5480	5480	5480	5480	0
23	20240802	193700	183562220	5480	5480	5480	5480	0
24	20240802	193600	183562220	5480	5480	5480	5480	0
25	20240802	193500	183562220	5480	5480	5480	5480	0
26	20240802	193400	183562220	5480	5480	5480	5480	0
27	20240802	193300	183562220	5480	5480	5480	5480	0
28	20240802	193200	183562220	5480	5480	5480	5480	0
29	20240802	193100	183562220	5480	5480	5480	5480	0
30	20240802	193000	183562220	5480	5480	5480	5480	0
31	20240802	192900	183562220	5480	5480	5480	5480	0
32	20240802	192800	183562220	5480	5480	5480	5480	680
33	20240802	192700	183562220	5480	5480	5480	5480	0
34	20240802	192600	183562220	5480	5480	5480	5480	0
35	20240802	192500	183562220	5480	5480	5480	5480	0
36	20240802	192400	183562220	5480	5480	5480	5480	0
37	20240802	192300	183562220	5480	5480	5480	5480	0
38	20240802	192200	183562220	5480	5480	5480	5480	0
39	20240802	192100	183562220	5480	5480	5480	5480	0
40	20240802	192000	183562220	5480	5480	5480	5480	0
41	20240802	191900	183562220	5480	5480	5480	5480	0
42	20240802	191800	183562220	5480	5480	5480	5480	0
43	20240802	191700	183562220	5480	5480	5480	5480	0
44	20240802	191600	183562220	5480	5480	5480	5480	0
45	20240802	191500	183562220	5480	5480	5480	5480	0
46	20240802	191400	183562220	5480	5480	5480	5480	0
47	20240802	191300	183562220	5480	5480	5480	5480	0
48	20240802	191200	183562220	5480	5480	5480	5480	0
49	20240802	191100	183562220	5480	5480	5480	5480	0
50	20240802	191000	183562220	5480	5480	5480	5480	0
51	20240802	190900	183562220	5480	5480	5480	5480	0
52	20240802	190800	183562220	5480	5480	5480	5480	0
53	20240802	190700	183562220	5480	5480	5480	5480	0
54	20240802	190600	183562220	5480	5480	5480	5480	0
55	20240802	190500	183562220	5480	5480	5480	5480	0
56	20240802	190400	183562220	5480	5480	5480	5480	0
57	20240802	190300	183562220	5480	5480	5480	5480	0
58	20240802	190200	183562220	5480	5480	5480	5480	0
59	20240802	190100	183562220	5480	5480	5480	5480	0
60	20240802	190000	183562220	5480	5480	5480	5480	0
61	20240802	185900	183562220	5480	5480	5480	5480	0
62	20240802	185800	183562220	5480	5480	5480	5480	680
63	20240802	185700	183562220	5480	5480	5480	5480	0
64	20240802	185600	183562220	5480	5480	5480	5480	0
65	20240802	185500	183562220	5480	5480	5480	5480	0
66	20240802	185400	183562220	5480	5480	5480	5480	0
67	20240802	185300	183562220	5480	5480	5480	5480	0
68	20240802	185200	183562220	5480	5480	5480	5480	0
69	20240802	185100	183562220	5480	5480	5480	5480	0
70	20240802	185000	183562220	5480	5480	5480	5480	0
71	20240802	184900	183562220	5480	5480	5480	5480	0
72	20240802	184800	183562220	5480	5480	5480	5480	0
73	20240802	184700	183562220	5480	5480	5480	5480	0
74	20240802	184600	183562220	5480	5480	5480	5480	0
75	20240802	184500	183562220	5480	5480	5480	5480	0
76	20240802	184400	183562220	5480	5480	5480	5480	0
77	20240802	184300	183562220	5480	5480	5480	5480	0
78	20240802	184200	183562220	5480	5480	5480	5480	0
79	20240802	184100	183562220	5480	5480	5480	5480	0
80	20240802	184000	183562220	5480	5480	5480	5480	0
81	20240802	183900	183562220	5480	5480	5480	5480	0
82	20240802	183800	183562220	5480	5480	5480	5480	0
83	20240802	183700	183562220	5480	5480	5480	5480	0
84	20240802	183600	183562220	5480	5480	5480	5480	0
85	20240802	183500	183562220	5480	5480	5480	5480	0
86	20240802	183400	183562220	5480	5480	5480	5480	0
87	20240802	183300	183562220	5480	5480	5480	5480	0
88	20240802	183200	183562220	5480	5480	5480	5480	0
89	20240802	183100	183562220	5480	5480	5480	5480	0
90	20240802	183000	183562220	5480	5480	5480	5480	0
91	20240802	182900	183562220	5480	5480	5480	5480	0
92	20240802	182800	183562220	5480	5480	5480	5480	680
93	20240802	182700	183562220	5480	5480	5480	5480	0
94	20240802	182600	183562220	5480	5480	5480	5480	0
95	20240802	182500	183562220	5480	5480	5480	5480	0
96	20240802	182400	183562220	5480	5480	5480	5480	0
97	20240802	182300	183562220	5480	5480	5480	5480	0
98	20240802	182200	183562220	5480	5480	5480	5480	0
99	20240802	182100	183562220	5480	5480	5480	5480	0
100	20240802	182000	183562220	5480	5480	5480	5480	0
101	20240802	181900	183562220	5480	5480	5480	5480	0
102	20240802	181800	183562220	5480	5480	5480	5480	0
103	20240802	181700	183562220	5480	5480	5480	5480	0
104	20240802	181600	183562220	5480	5480	5480	5480	0
105	20240802	181500	183562220	5480	5480	5480	5480	0
106	20240802	181400	183562220	5480	5480	5480	5480	0
107	20240802	181300	183562220	5480	5480	5480	5480	0
108	20240802	181200	183562220	5480	5480	5480	5480	0
109	20240802	181100	183562220	5480	5480	5480	5480	0
110	20240802	181000	183562220	5480	5480	5480	5480	0
111	20240802	180900	183562220	5480	5480	5480	5480	0
112	20240802	180800	183562220	5480	5480	5480	5480	0
113	20240802	180700	183562220	5480	5480	5480	5480	0
114	20240802	180600	183562220	5480	5480	5480	5480	0
115	20240802	180500	183562220	5480	5480	5480	5480	0
116	20240802	180400	183562220	5480	5480	5480	5480	0
117	20240802	180300	183562220	5480	5480	5480	5480	0
118	20240802	180200	183562220	5480	5480	5480	5480	0
119	20240802	180100	183562220	5480	5480	5480	5480	0
120	20240802	180000	183562220	5480	5480	5480	5480	0
121	20240802	175900	183562220	5480	5480	5480	5480	0
122	20240802	175800	183562220	5480	5480	5480	5480	680
123	20240802	175700	183562220	5480	5480	5480	5480	0
124	20240802	175600	183562220	5480	5480	5480	5480	0
125	20240802	175500	183562220	5480	5480	5480	5480	0
126	20240802	175400	183562220	5480	5480	5480	5480	0
127	20240802	175300	183562220	5480	5480	5480	5480	0
128	20240802	175200	183562220	5480	5480	5480	5480	0
129	20240802	175100	183562220	5480	5480	5480	5480	0
130	20240802	175000	183562220	5480	5480	5480	5480	0
131	20240802	174900	183562220	5480	5480	5480	5480	0
132	20240802	174800	183562220	5480	5480	5480	5480	0
133	20240802	174700	183562220	5480	5480	5480	5480	0
134	20240802	174600	183562220	5480	5480	5480	5480	0
135	20240802	174500	183562220	5480	5480	5480	5480	0
136	20240802	174400	183562220	5480	5480	5480	5480	0
137	20240802	174300	183562220	5480	5480	5480	5480	0
138	20240802	174200	183562220	5480	5480	5480	5480	0
139	20240802	174100	183562220	5480	5480	5480	5480	0
140	20240802	174000	183562220	5480	5480	5480	5480	0
141	20240802	173900	183562220	5480	5480	5480	5480	0
142	20240802	173800	183562220	5480	5480	5480	5480	0
143	20240802	173700	183562220	5480	5480	5480	5480	0
144	20240802	173600	183562220	5480	5480	5480	5480	0
145	20240802	173500	183562220	5480	5480	5480	5480	0
146	20240802	173400	183562220	5480	5480	5480	5480	0
147	20240802	173300	183562220	5480	5480	5480	5480	0
148	20240802	173200	183562220	5480	5480	5480	5480	0
149	20240802	173100	183562220	5480	5480	5480	5480	0
150	20240802	173000	183562220	5480	5480	5480	5480	0
151	20240802	172900	183562220	5480	5480	5480	5480	0
152	20240802	172800	183562220	5480	5480	5480	5480	680
153	20240802	172700	183562220	5480	5480	5480	5480	0
154	20240802	172600	183562220	5480	5480	5480	5480	0
155	20240802	172500	183562220	5480	5480	5480	5480	0
156	20240802	172400	183562220	5480	5480	5480	5480	0
157	20240802	172300	183562220	5480	5480	5480	5480	0
158	20240802	172200	183562220	5480	5480	5480	5480	0
159	20240802	172100	183562220	5480	5480	5480	5480	0
160	20240802	172000	183562220	5480	5480	5480	5480	0
161	20240802	171900	183562220	5480	5480	5480	5480	0
162	20240802	171800	183562220	5480	5480	5480	5480	0
163	20240802	171700	183562220	5480	5480	5480	5480	0
164	20240802	171600	183562220	5480	5480	5480	5480	0
165	20240802	171500	183562220	5480	5480	5480	5480	0
166	20240802	171400	183562220	5480	5480	5480	5480	0
167	20240802	171300	183562220	5480	5480	5480	5480	0
168	20240802	171200	183562220	5480	5480	5480	5480	0
169	20240802	171100	183562220	5480	5480	5480	5480	0
170	20240802	171000	183562220	5480	5480	5480	5480	0
171	20240802	170900	183562220	5480	5480	5480	5480	0
172	20240802	170800	183562220	5480	5480	5480	5480	0
173	20240802	170700	183562220	5480	5480	5480	5480	0
174	20240802	170600	183562220	5480	5480	5480	5480	0
175	20240802	170500	183562220	5480	5480	5480	5480	0
176	20240802	170400	183562220	5480	5480	5480	5480	0
177	20240802	170300	183562220	5480	5480	5480	5480	0
178	20240802	170200	183562220	5480	5480	5480	5480	0
179	20240802	170100	183562220	5480	5480	5480	5480	0
180	20240802	170000	183562220	5480	5480	5480	5480	0
181	20240802	165900	183562220	5480	5480	5480	5480	0
182	20240802	165800	183562220	5480	5480	5480	5480	680
183	20240802	165700	183562220	5480	5480	5480	5480	0
184	20240802	165600	183562220	5480	5480	5480	5480	0
185	20240802	165500	183562220	5480	5480	5480	5480	0
186	20240802	165400	183562220	5480	5480	5480	5480	0
187	20240802	165300	183562220	5480	5480	5480	5480	0
188	20240802	165200	183562220	5480	5480	5480	5480	0
189	20240802	165100	183562220	5480	5480	5480	5480	0
190	20240802	165000	183562220	5480	5480	5480	5480	0
191	20240802	164900	183562220	5480	5480	5480	5480	0
192	20240802	164800	183562220	5480	5480	5480	5480	0
193	20240802	164700	183562220	5480	5480	5480	5480	0
194	20240802	164600	183562220	5480	5480	5480	5480	0
195	20240802	164500	183562220	5480	5480	5480	5480	0
196	20240802	164400	183562220	5480	5480	5480	5480	0
197	20240802	164300	183562220	5480	5480	5480	5480	0
198	20240802	164200	183562220	5480	5480	5480	5480	0
199	20240802	164100	183562220	5480	5480	5480	5480	0
200	20240802	164000	183562220	5480	5480	5480	5480	0
201	20240802	163900	183562220	5480	5480	5480	5480	0
202	20240802	163800	183562220	5480	5480	5480	5480	0
203	20240802	163700	183562220	5480	5480	5480	5480	0
204	20240802	163600	183562220	5480	5480	5480	5480	0
205	20240802	163500	183562220	5480	5480	5480	5480	0
206	20240802	163400	183562220	5480	5480	5480	5480	0
207	20240802	163300	183562220	5480	5480	5480	5480	0
208	20240802	163200	183562220	5480	5480	5480	5480	0
209	20240802	163100	183562220	5480	5480	5480	5480	0
210	20240802	163000	183562220	5480	5480	5480	5480	0
211	20240802	162900	183562220	5480	5480	5480	5480	0
212	20240802	162800	183562220	5480	5480	5480	5480	680
213	20240802	162700	183562220	5480	5480	5480	5480	0
214	20240802	162600	183562220	5480	5480	5480	5480	0
215	20240802	162500	183562220	5480	5480	5480	5480	0
216	20240802	162400	183562220	5480	5480	5480	5480	0
217	20240802	162300	183562220	5480	5480	5480	5480	0
218	20240802	162200	183562220	5480	5480	5480	5480	0
219	20240802	162100	183562220	5480	5480	5480	5480	0
220	20240802	162000	183562220	5480	5480	5480	5480	0
221	20240802	161900	183562220	5480	5480	5480	5480	0
222	20240802	161800	183562220	5480	5480	5480	5480	0
223	20240802	161700	183562220	5480	5480	5480	5480	0
224	20240802	161600	183562220	5480	5480	5480	5480	0
225	20240802	161500	183562220	5480	5480	5480	5480	0
226	20240802	161400	183562220	5480	5480	5480	5480	0
227	20240802	161300	183562220	5480	5480	5480	5480	0
228	20240802	161200	183562220	5480	5480	5480	5480	0
229	20240802	161100	183562220	5480	5480	5480	5480	0
230	20240802	161000	183562220	5480	5480	5480	5480	0
231	20240802	160900	183562220	5480	5480	5480	5480	0
232	20240802	160800	183562220	5480	5480	5480	5480	0
233	20240802	160700	183562220	5480	5480	5480	5480	0
234	20240802	160600	183562220	5480	5480	5480	5480	0
235	20240802	160500	183562220	5480	5480	5480	5480	0
236	20240802	160400	183562220	5480	5480	5480	5480	0
237	20240802	160300	183562220	5480	5480	5480	5480	0
238	20240802	160200	183562220	5480	5480	5480	5480	0
239	20240802	160100	183562220	5480	5480	5480	5480	0
240	20240802	160000	183562220	5480	5480	5480	5480	0
241	20240802	155900	183562220	5480	5480	5480	5480	0
242	20240802	155800	183562220	5480	5480	5480	5480	680
243	20240802	155700	183562220	5480	5480	5480	5480	0
244	20240802	155600	183562220	5480	5480	5480	5480	0
245	20240802	155500	183562220	5480	5480	5480	5480	0
246	20240802	155400	183562220	5480	5480	5480	5480	0
247	20240802	155300	183562220	5480	5480	5480	5480	0
248	20240802	155200	183562220	5480	5480	5480	5480	0
249	20240802	155100	183562220	5480	5480	5480	5480	0
250	20240802	155000	183562220	5480	5480	5480	5480	0
251	20240802	154900	183562220	5480	5480	5480	5480	0
252	20240802	154800	183562220	5480	5480	5480	5480	0
253	20240802	154700	183562220	5480	5480	5480	5480	0
254	20240802	154600	183562220	5480	5480	5480	5480	0
255	20240802	154500	183562220	5480	5480	5480	5480	0
256	20240802	154400	183562220	5480	5480	5480	5480	0
257	20240802	154300	183562220	5480	5480	5480	5480	0
258	20240802	154200	183562220	5480	5480	5480	5480	0
259	20240802	154100	183562220	5480	5480	5480	5480	0
260	20240802	154000	183562220	5480	5480	5480	5480	0
261	20240802	153900	183562220	5480	5480	5480	5480	0
262	20240802	153800	183562220	5480	5480	5480	5480	0
263	20240802	153700	183562220	5480	5480	5480	5480	0
264	20240802	153600	183562220	5480	5480	5480	5480	0
265	20240802	153500	183562220	5480	5480	5480	5480	0
266	20240802	153400	183562220	5480	5480	5480	5480	0
267	20240802	153300	183562220	5480	5480	5480	5480	0
268	20240802	153200	183562220	5480	5480	5480	5480	0
269	20240802	153100	183562220	5480	5480	5480	5480	0
270	20240802	153000	183562220	5480	5480	5480	5480	680
271	20240802	152900	179835820	5480	5480	5480	5480	0
272	20240802	152800	179835820	5480	5480	5480	5480	0
273	20240802	152700	179835820	5480	5480	5480	5480	0
274	20240802	152600	179835820	5480	5480	5480	5480	0
275	20240802	152500	179835820	5480	5480	5480	5480	0
276	20240802	152400	179835820	5480	5480	5480	5480	0
277	20240802	152300	179835820	5480	5480	5480	5480	0
278	20240802	152200	179835820	5480	5480	5480	5480	0
279	20240802	152100	179835820	5480	5480	5480	5480	0
280	20240802	152000	179835820	5480	5480	5480	5480	0
281	20240802	151900	179835820	5480	5470	5480	5470	202
282	20240802	151800	178730580	5460	5450	5470	5450	5
283	20240802	151700	178703300	5470	5450	5470	5450	2
284	20240802	151600	178692380	5430	5440	5440	5430	576
285	20240802	151500	175562540	5470	5450	5470	5450	340
286	20240802	151400	173707150	5440	5440	5440	5440	18
287	20240802	151300	173609230	5440	5430	5440	5430	400
288	20240802	151200	171433590	5440	5430	5440	5430	150
289	20240802	151100	170619000	5430	5420	5430	5420	7
290	20240802	151000	170581050	5420	5420	5420	5420	110
291	20240802	150900	169984850	5420	5410	5420	5410	4
292	20240802	150800	169963200	5430	5430	5430	5430	0
293	20240802	150700	169963200	5430	5410	5430	5410	200
294	20240802	150600	168880520	5400	5400	5400	5400	0
295	20240802	150500	168880520	5400	5400	5400	5400	500
296	20240802	150400	166180520	5410	5410	5410	5400	419
297	20240802	150300	163915280	5410	5410	5410	5410	70
298	20240802	150200	163536580	5430	5430	5430	5430	0
299	20240802	150100	163536580	5430	5430	5430	5430	1
300	20240802	150000	163531150	5420	5420	5420	5420	0
301	20240802	145900	163531150	5420	5420	5420	5420	198
302	20240802	145800	162457990	5420	5420	5420	5420	0
303	20240802	145700	162457990	5420	5420	5420	5420	0
304	20240802	145600	162457990	5420	5450	5450	5420	2000
305	20240802	145500	151611460	5470	5460	5470	5460	5
306	20240802	145400	151584120	5470	5450	5470	5440	48
307	20240802	145300	151322350	5470	5470	5470	5470	0
308	20240802	145200	151322350	5470	5470	5470	5470	0
309	20240802	145100	151322350	5470	5470	5470	5470	0
310	20240802	145000	151322350	5470	5470	5470	5470	0
311	20240802	144900	151322350	5470	5470	5470	5470	0
312	20240802	144800	151322350	5470	5470	5470	5470	0
313	20240802	144700	151322350	5470	5460	5470	5460	63
314	20240802	144600	150977780	5470	5470	5470	5470	0
315	20240802	144500	150977780	5470	5450	5470	5450	20
316	20240802	144400	150868470	5470	5470	5470	5470	0
317	20240802	144300	150868470	5470	5450	5470	5450	50
318	20240802	144200	150595450	5430	5440	5440	5430	38
319	20240802	144100	150388970	5470	5470	5470	5470	0
320	20240802	144000	150388970	5470	5450	5470	5450	25
321	20240802	143900	150252480	5460	5460	5460	5460	0
322	20240802	143800	150252480	5460	5450	5460	5450	13
323	20240802	143700	150181520	5470	5450	5470	5450	515
324	20240802	143600	147374400	5470	5470	5470	5470	274
325	20240802	143500	145875620	5470	5470	5470	5470	0
326	20240802	143400	145875620	5470	5460	5470	5460	32
327	20240802	143300	145700890	5470	5480	5490	5460	634
328	20240802	143200	142230480	5500	5500	5500	5500	0
329	20240802	143100	142230480	5500	5500	5500	5500	0
330	20240802	143000	142230480	5500	5490	5500	5490	14
331	20240802	142900	142153610	5500	5500	5500	5500	0
332	20240802	142800	142153610	5500	5500	5500	5500	1
333	20240802	142700	142148110	5490	5490	5490	5490	35
334	20240802	142600	141955960	5490	5490	5490	5490	0
335	20240802	142500	141955960	5490	5490	5490	5490	0
336	20240802	142400	141955960	5490	5490	5490	5470	2509
337	20240802	142300	128226390	5500	5500	5500	5500	0
338	20240802	142200	128226390	5500	5500	5500	5500	0
339	20240802	142100	128226390	5500	5500	5500	5500	0
340	20240802	142000	128226390	5500	5500	5500	5500	0
341	20240802	141900	128226390	5500	5500	5500	5500	1
342	20240802	141800	128220890	5490	5490	5490	5490	23
343	20240802	141700	128094620	5500	5500	5500	5500	100
344	20240802	141600	127544620	5500	5500	5500	5500	0
345	20240802	141500	127544620	5500	5500	5500	5500	1
346	20240802	141400	127539120	5500	5520	5520	5500	366
347	20240802	141300	125525900	5520	5520	5520	5520	0
348	20240802	141200	125525900	5520	5520	5520	5520	0
349	20240802	141100	125525900	5520	5520	5520	5520	0
350	20240802	141000	125525900	5520	5520	5520	5520	1
351	20240802	140900	125520380	5510	5510	5510	5510	2
352	20240802	140800	125509360	5510	5510	5510	5510	6
353	20240802	140700	125476300	5510	5510	5510	5510	285
354	20240802	140600	123905950	5510	5510	5510	5510	0
355	20240802	140500	123905950	5510	5510	5510	5510	0
356	20240802	140400	123905950	5510	5520	5520	5510	124
357	20240802	140300	123222690	5530	5530	5530	5530	0
358	20240802	140200	123222690	5530	5530	5530	5530	0
359	20240802	140100	123222690	5530	5530	5530	5530	0
360	20240802	140000	123222690	5530	5530	5530	5530	0
361	20240802	135900	123222690	5530	5530	5530	5530	0
362	20240802	135800	123222690	5530	5530	5530	5530	0
363	20240802	135700	123222690	5530	5530	5530	5530	0
364	20240802	135600	123222690	5530	5530	5530	5530	0
365	20240802	135500	123222690	5530	5530	5530	5530	0
366	20240802	135400	123222690	5530	5530	5530	5530	0
367	20240802	135300	123222690	5530	5530	5530	5530	1
368	20240802	135200	123217160	5520	5520	5520	5520	0
369	20240802	135100	123217160	5520	5520	5520	5520	11
370	20240802	135000	123156440	5530	5530	5530	5530	0
371	20240802	134900	123156440	5530	5530	5530	5530	0
372	20240802	134800	123156440	5530	5530	5530	5530	0
373	20240802	134700	123156440	5530	5530	5530	5530	0
374	20240802	134600	123156440	5530	5530	5530	5530	1
375	20240802	134500	123150910	5520	5520	5520	5520	0
376	20240802	134400	123150910	5520	5520	5520	5520	12
377	20240802	134300	123084670	5520	5520	5520	5520	42
378	20240802	134200	122852830	5520	5520	5520	5520	0
379	20240802	134100	122852830	5520	5520	5520	5520	0
380	20240802	134000	122852830	5520	5520	5520	5500	1013
381	20240802	133900	117275340	5530	5530	5530	5530	5
382	20240802	133800	117247690	5510	5510	5510	5510	0
383	20240802	133700	117247690	5510	5510	5510	5510	0
384	20240802	133600	117247690	5510	5510	5510	5510	0
385	20240802	133500	117247690	5510	5510	5510	5510	0
386	20240802	133400	117247690	5510	5510	5510	5510	0
387	20240802	133300	117247690	5510	5510	5510	5510	0
388	20240802	133200	117247690	5510	5510	5510	5510	0
389	20240802	133100	117247690	5510	5510	5510	5510	0
390	20240802	133000	117247690	5510	5510	5510	5510	0
391	20240802	132900	117247690	5510	5510	5510	5510	0
392	20240802	132800	117247690	5510	5510	5510	5510	0
393	20240802	132700	117247690	5510	5510	5510	5510	0
394	20240802	132600	117247690	5510	5510	5510	5510	0
395	20240802	132500	117247690	5510	5510	5510	5510	0
396	20240802	132400	117247690	5510	5510	5510	5510	0
397	20240802	132300	117247690	5510	5520	5520	5510	240
398	20240802	132200	115924070	5530	5530	5530	5530	0
399	20240802	132100	115924070	5530	5530	5530	5530	0
400	20240802	132000	115924070	5530	5530	5530	5530	0
401	20240802	131900	115924070	5530	5530	5530	5530	0
402	20240802	131800	115924070	5530	5530	5530	5530	0
403	20240802	131700	115924070	5530	5530	5530	5530	1
404	20240802	131600	115918540	5530	5530	5530	5530	0
405	20240802	131500	115918540	5530	5530	5530	5530	0
406	20240802	131400	115918540	5530	5530	5530	5530	0
407	20240802	131300	115918540	5530	5530	5530	5530	0
408	20240802	131200	115918540	5530	5530	5530	5530	0
409	20240802	131100	115918540	5530	5530	5530	5530	0
410	20240802	131000	115918540	5530	5530	5530	5530	0
411	20240802	130900	115918540	5530	5530	5530	5530	0
412	20240802	130800	115918540	5530	5530	5530	5530	0
413	20240802	130700	115918540	5530	5530	5530	5530	0
414	20240802	130600	115918540	5530	5530	5530	5530	0
415	20240802	130500	115918540	5530	5530	5530	5530	0
416	20240802	130400	115918540	5530	5530	5530	5530	0
417	20240802	130300	115918540	5530	5530	5530	5530	0
418	20240802	130200	115918540	5530	5530	5530	5530	0
419	20240802	130100	115918540	5530	5530	5530	5530	0
420	20240802	130000	115918540	5530	5530	5530	5530	33
421	20240802	125900	115736050	5530	5530	5530	5530	20
422	20240802	125800	115625450	5530	5530	5530	5530	0
423	20240802	125700	115625450	5530	5530	5530	5530	0
424	20240802	125600	115625450	5530	5530	5530	5530	0
425	20240802	125500	115625450	5530	5530	5530	5530	0
426	20240802	125400	115625450	5530	5530	5530	5530	25
427	20240802	125300	115487200	5530	5530	5530	5530	0
428	20240802	125200	115487200	5530	5530	5530	5530	1
429	20240802	125100	115481670	5530	5530	5530	5530	0
430	20240802	125000	115481670	5530	5530	5530	5530	0
431	20240802	124900	115481670	5530	5530	5530	5530	0
432	20240802	124800	115481670	5530	5530	5530	5530	0
433	20240802	124700	115481670	5530	5530	5530	5530	1
434	20240802	124600	115476140	5520	5520	5520	5520	118
435	20240802	124500	114824780	5520	5520	5520	5520	100
436	20240802	124400	114272780	5510	5500	5510	5500	161
437	20240802	124300	113386260	5500	5500	5500	5500	115
438	20240802	124200	112753760	5510	5510	5510	5510	0
439	20240802	124100	112753760	5510	5510	5510	5510	0
440	20240802	124000	112753760	5510	5510	5510	5510	0
441	20240802	123900	112753760	5510	5510	5510	5510	4
442	20240802	123800	112731720	5500	5500	5500	5500	0
443	20240802	123700	112731720	5500	5500	5500	5500	0
444	20240802	123600	112731720	5500	5500	5500	5500	0
445	20240802	123500	112731720	5500	5500	5500	5500	0
446	20240802	123400	112731720	5500	5500	5500	5500	84
447	20240802	123300	112269720	5510	5510	5510	5510	0
448	20240802	123200	112269720	5510	5510	5510	5510	0
449	20240802	123100	112269720	5510	5510	5510	5510	0
450	20240802	123000	112269720	5510	5510	5510	5510	5
451	20240802	122900	112242170	5510	5500	5510	5500	559
452	20240802	122800	109162580	5500	5500	5500	5500	2
453	20240802	122700	109151580	5500	5500	5500	5500	0
454	20240802	122600	109151580	5500	5500	5500	5500	0
455	20240802	122500	109151580	5500	5510	5510	5500	2653
456	20240802	122400	94556530	5520	5520	5520	5520	0
457	20240802	122300	94556530	5520	5510	5520	5510	149
458	20240802	122200	93734810	5510	5520	5520	5510	1166
459	20240802	122100	87301230	5520	5560	5560	5520	7470
460	20240802	122000	45978980	5570	5570	5570	5570	0
461	20240802	121900	45978980	5570	5570	5570	5570	0
462	20240802	121800	45978980	5570	5570	5570	5570	0
463	20240802	121700	45978980	5570	5570	5570	5570	0
464	20240802	121600	45978980	5570	5570	5570	5570	0
465	20240802	121500	45978980	5570	5570	5570	5570	0
466	20240802	121400	45978980	5570	5570	5570	5570	0
467	20240802	121300	45978980	5570	5570	5570	5570	0
468	20240802	121200	45978980	5570	5570	5570	5570	0
469	20240802	121100	45978980	5570	5570	5570	5570	0
470	20240802	121000	45978980	5570	5570	5570	5570	0
471	20240802	120900	45978980	5570	5570	5570	5570	0
472	20240802	120800	45978980	5570	5570	5570	5570	0
473	20240802	120700	45978980	5570	5570	5570	5570	0
474	20240802	120600	45978980	5570	5570	5570	5570	0
475	20240802	120500	45978980	5570	5570	5570	5570	0
476	20240802	120400	45978980	5570	5570	5570	5570	0
477	20240802	120300	45978980	5570	5570	5570	5570	0
478	20240802	120200	45978980	5570	5570	5570	5570	0
479	20240802	120100	45978980	5570	5570	5570	5570	0
480	20240802	120000	45978980	5570	5570	5570	5570	0
481	20240802	115900	45978980	5570	5570	5570	5570	0
482	20240802	115800	45978980	5570	5570	5570	5570	0
483	20240802	115700	45978980	5570	5570	5570	5570	0
484	20240802	115600	45978980	5570	5570	5570	5570	0
485	20240802	115500	45978980	5570	5570	5570	5570	0
486	20240802	115400	45978980	5570	5570	5570	5570	0
487	20240802	115300	45978980	5570	5570	5570	5570	0
488	20240802	115200	45978980	5570	5570	5570	5570	0
489	20240802	115100	45978980	5570	5570	5570	5570	0
490	20240802	115000	45978980	5570	5550	5570	5550	75
491	20240802	114900	45561290	5560	5560	5560	5560	109
492	20240802	114800	44955250	5560	5560	5560	5560	0
493	20240802	114700	44955250	5560	5560	5560	5560	41
494	20240802	114600	44727290	5570	5570	5570	5570	0
495	20240802	114500	44727290	5570	5570	5570	5570	0
496	20240802	114400	44727290	5570	5570	5570	5570	1
497	20240802	114300	44721720	5560	5560	5560	5560	1
498	20240802	114200	44716160	5570	5570	5570	5570	1
499	20240802	114100	44710590	5560	5560	5560	5560	77
500	20240802	114000	44282470	5560	5560	5560	5560	0
501	20240802	113900	44282470	5560	5560	5560	5560	0
502	20240802	113800	44282470	5560	5570	5570	5560	2
503	20240802	113700	44271340	5560	5560	5560	5560	0
504	20240802	113600	44271340	5560	5560	5560	5560	0
505	20240802	113500	44271340	5560	5560	5560	5560	0
506	20240802	113400	44271340	5560	5560	5560	5560	24
507	20240802	113300	44137900	5560	5570	5570	5560	220
508	20240802	113200	42913690	5580	5580	5580	5580	0
509	20240802	113100	42913690	5580	5580	5580	5580	0
510	20240802	113000	42913690	5580	5570	5580	5570	10
511	20240802	112900	42857960	5560	5560	5560	5560	0
512	20240802	112800	42857960	5560	5560	5560	5560	0
513	20240802	112700	42857960	5560	5570	5570	5560	276
514	20240802	112600	41321010	5580	5580	5580	5580	9
515	20240802	112500	41270790	5580	5580	5580	5580	29
516	20240802	112400	41108970	5590	5590	5590	5590	0
517	20240802	112300	41108970	5590	5590	5590	5590	0
518	20240802	112200	41108970	5590	5590	5590	5590	4
519	20240802	112100	41086610	5590	5590	5590	5590	0
520	20240802	112000	41086610	5590	5590	5590	5590	18
521	20240802	111900	40985990	5590	5590	5590	5590	0
522	20240802	111800	40985990	5590	5590	5590	5590	0
523	20240802	111700	40985990	5590	5590	5590	5590	0
524	20240802	111600	40985990	5590	5590	5590	5590	0
525	20240802	111500	40985990	5590	5590	5590	5590	0
526	20240802	111400	40985990	5590	5590	5590	5590	0
527	20240802	111300	40985990	5590	5590	5590	5590	0
528	20240802	111200	40985990	5590	5590	5590	5590	0
529	20240802	111100	40985990	5590	5580	5590	5570	484
530	20240802	111000	38289900	5600	5600	5600	5600	2
531	20240802	110900	38278700	5600	5600	5600	5600	6
532	20240802	110800	38245100	5590	5590	5590	5590	0
533	20240802	110700	38245100	5590	5590	5590	5590	0
534	20240802	110600	38245100	5590	5590	5590	5590	0
535	20240802	110500	38245100	5590	5590	5590	5590	0
536	20240802	110400	38245100	5590	5590	5590	5590	0
537	20240802	110300	38245100	5590	5590	5590	5590	0
538	20240802	110200	38245100	5590	5590	5590	5590	0
539	20240802	110100	38245100	5590	5590	5590	5590	0
540	20240802	110000	38245100	5590	5590	5590	5590	1
541	20240802	105900	38239510	5600	5600	5600	5600	0
542	20240802	105800	38239510	5600	5600	5600	5600	0
543	20240802	105700	38239510	5600	5590	5600	5590	53
544	20240802	105600	37943190	5580	5580	5580	5580	0
545	20240802	105500	37943190	5580	5580	5580	5580	47
546	20240802	105400	37680930	5570	5560	5570	5560	696
547	20240802	105300	33807200	5560	5560	5560	5560	0
548	20240802	105200	33807200	5560	5560	5560	5560	0
549	20240802	105100	33807200	5560	5560	5560	5560	0
550	20240802	105000	33807200	5560	5560	5560	5560	0
551	20240802	104900	33807200	5560	5570	5570	5560	2082
552	20240802	104800	22231130	5570	5580	5580	5570	507
553	20240802	104700	19407070	5580	5580	5580	5570	305
554	20240802	104600	17707920	5580	5590	5590	5580	209
555	20240802	104500	16541610	5590	5590	5590	5590	0
556	20240802	104400	16541610	5590	5590	5590	5590	0
557	20240802	104300	16541610	5590	5590	5590	5590	6
558	20240802	104200	16508070	5590	5590	5590	5590	0
559	20240802	104100	16508070	5590	5590	5590	5590	100
560	20240802	104000	15949070	5590	5600	5610	5580	66
561	20240802	103900	15579530	5600	5600	5600	5580	315
562	20240802	103800	13818780	5620	5620	5620	5620	0
563	20240802	103700	13818780	5620	5620	5620	5620	0
564	20240802	103600	13818780	5620	5620	5620	5620	0
565	20240802	103500	13818780	5620	5620	5620	5620	0
566	20240802	103400	13818780	5620	5620	5620	5620	0
567	20240802	103300	13818780	5620	5620	5620	5620	0
568	20240802	103200	13818780	5620	5620	5620	5620	0
569	20240802	103100	13818780	5620	5610	5660	5610	363
570	20240802	103000	11778670	5620	5620	5620	5620	0
571	20240802	102900	11778670	5620	5610	5620	5600	62
572	20240802	102800	11430890	5630	5630	5630	5630	0
573	20240802	102700	11430890	5630	5620	5630	5620	11
574	20240802	102600	11369030	5630	5630	5640	5630	358
575	20240802	102500	9353480	5640	5640	5640	5640	0
576	20240802	102400	9353480	5640	5630	5640	5630	151
577	20240802	102300	8503340	5630	5630	5630	5630	0
578	20240802	102200	8503340	5630	5630	5630	5630	1
579	20240802	102100	8497710	5640	5640	5640	5640	0
580	20240802	102000	8497710	5640	5640	5640	5640	0
581	20240802	101900	8497710	5640	5640	5640	5640	0
582	20240802	101800	8497710	5640	5640	5640	5640	0
583	20240802	101700	8497710	5640	5640	5640	5640	0
584	20240802	101600	8497710	5640	5630	5640	5630	202
585	20240802	101500	7360430	5630	5630	5630	5630	0
586	20240802	101400	7360430	5630	5630	5630	5630	0
587	20240802	101300	7360430	5630	5610	5630	5610	11
588	20240802	101200	7298580	5620	5610	5630	5610	15
589	20240802	101100	7214250	5600	5620	5620	5600	200
590	20240802	101000	6093220	5630	5630	5630	5630	0
591	20240802	100900	6093220	5630	5630	5630	5630	0
592	20240802	100800	6093220	5630	5630	5630	5630	0
593	20240802	100700	6093220	5630	5620	5630	5620	9
594	20240802	100600	6042570	5630	5630	5630	5630	0
595	20240802	100500	6042570	5630	5630	5630	5630	0
596	20240802	100400	6042570	5630	5630	5630	5630	0
597	20240802	100300	6042570	5630	5630	5630	5630	0
598	20240802	100200	6042570	5630	5610	5630	5610	7
599	20240802	100100	6003210	5600	5600	5600	5600	0
600	20240802	100000	6003210	5600	5600	5600	5600	0
601	20240802	095900	6003210	5600	5600	5600	5600	0
602	20240802	095800	6003210	5600	5600	5600	5600	202
603	20240802	095700	4872010	5630	5610	5630	5610	16
604	20240802	095600	4782230	5610	5610	5610	5610	1
605	20240802	095500	4776620	5600	5600	5600	5600	0
606	20240802	095400	4776620	5600	5600	5600	5600	0
607	20240802	095300	4776620	5600	5600	5600	5600	0
608	20240802	095200	4776620	5600	5600	5600	5600	0
609	20240802	095100	4776620	5600	5600	5600	5600	45
610	20240802	095000	4524620	5600	5600	5600	5600	0
611	20240802	094900	4524620	5600	5600	5600	5600	0
612	20240802	094800	4524620	5600	5600	5600	5600	0
613	20240802	094700	4524620	5600	5600	5600	5600	0
614	20240802	094600	4524620	5600	5600	5600	5600	0
615	20240802	094500	4524620	5600	5600	5600	5600	0
616	20240802	094400	4524620	5600	5600	5600	5600	1
617	20240802	094300	4519020	5630	5610	5630	5610	4
618	20240802	094200	4496550	5600	5600	5600	5600	0
619	20240802	094100	4496550	5600	5600	5600	5600	37
620	20240802	094000	4289350	5600	5600	5600	5600	1
621	20240802	093900	4283750	5600	5600	5600	5600	20
622	20240802	093800	4171750	5600	5600	5600	5600	5
623	20240802	093700	4143750	5600	5600	5600	5600	3
624	20240802	093600	4126950	5600	5600	5600	5600	0
625	20240802	093500	4126950	5600	5600	5600	5600	0
626	20240802	093400	4126950	5600	5590	5600	5590	36
627	20240802	093300	3925360	5600	5600	5600	5600	0
628	20240802	093200	3925360	5600	5600	5600	5600	0
629	20240802	093100	3925360	5600	5600	5630	5600	34
630	20240802	093000	3734590	5630	5630	5630	5630	0
631	20240802	092900	3734590	5630	5610	5630	5600	71
632	20240802	092800	3335840	5620	5620	5620	5620	0
633	20240802	092700	3335840	5620	5630	5630	5620	22
634	20240802	092600	3212020	5630	5630	5630	5630	0
635	20240802	092500	3212020	5630	5630	5630	5630	0
636	20240802	092400	3212020	5630	5630	5630	5630	0
637	20240802	092300	3212020	5630	5630	5630	5630	0
638	20240802	092200	3212020	5630	5630	5630	5630	0
639	20240802	092100	3212020	5630	5630	5630	5630	0
640	20240802	092000	3212020	5630	5630	5630	5630	0
641	20240802	091900	3212020	5630	5630	5630	5630	0
642	20240802	091800	3212020	5630	5630	5630	5630	0
643	20240802	091700	3212020	5630	5630	5630	5630	0
644	20240802	091600	3212020	5630	5630	5630	5630	0
645	20240802	091500	3212020	5630	5630	5630	5630	0
646	20240802	091400	3212020	5630	5630	5630	5630	0
647	20240802	091300	3212020	5630	5630	5630	5630	2
648	20240802	091200	3200760	5630	5630	5630	5630	2
649	20240802	091100	3189500	5660	5660	5660	5660	90
650	20240802	091000	2680100	5620	5620	5620	5620	65
651	20240802	090900	2314800	5670	5660	5670	5660	35
652	20240802	090800	2116370	5610	5610	5610	5610	1
653	20240802	090700	2110760	5670	5670	5670	5670	0
654	20240802	090600	2110760	5670	5670	5670	5670	0
655	20240802	090500	2110760	5670	5670	5670	5670	0
656	20240802	090400	2110760	5670	5670	5670	5670	0
657	20240802	090300	2110760	5670	5670	5670	5670	17
658	20240802	090200	2014370	5670	5670	5670	5670	1
659	20240802	090100	2008700	5670	5670	5670	5670	35
660	20240802	090000	1810250	5570	5570	5570	5570	325