KissMeData/002320/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183600	425499550	18990	18990	18990	18990	409
3	20240802	183500	425499550	18990	18990	18990	18990	0
4	20240802	183400	425499550	18990	18990	18990	18990	0
5	20240802	183300	425499550	18990	18990	18990	18990	0
6	20240802	183200	425499550	18990	18990	18990	18990	0
7	20240802	183100	425499550	18990	18990	18990	18990	0
8	20240802	183000	425499550	18990	18990	18990	18990	0
9	20240802	182900	425499550	18990	18990	18990	18990	0
10	20240802	182800	425499550	18990	18990	18990	18990	0
11	20240802	182700	425499550	18990	18990	18990	18990	0
12	20240802	182600	425499550	18990	18990	18990	18990	0
13	20240802	182500	425499550	18990	18990	18990	18990	0
14	20240802	182400	425499550	18990	18990	18990	18990	0
15	20240802	182300	425499550	18990	18990	18990	18990	0
16	20240802	182200	425499550	18990	18990	18990	18990	0
17	20240802	182100	425499550	18990	18990	18990	18990	0
18	20240802	182000	425499550	18990	18990	18990	18990	0
19	20240802	181900	425499550	18990	18990	18990	18990	0
20	20240802	181800	425499550	18990	18990	18990	18990	0
21	20240802	181700	425499550	18990	18990	18990	18990	0
22	20240802	181600	425499550	18990	18990	18990	18990	0
23	20240802	181500	425499550	18990	18990	18990	18990	0
24	20240802	181400	425499550	18990	18990	18990	18990	0
25	20240802	181300	425499550	18990	18990	18990	18990	0
26	20240802	181200	425499550	18990	18990	18990	18990	0
27	20240802	181100	425499550	18990	18990	18990	18990	0
28	20240802	181000	425499550	18990	18990	18990	18990	0
29	20240802	180900	425499550	18990	18990	18990	18990	0
30	20240802	180800	425499550	18990	18990	18990	18990	0
31	20240802	180700	425499550	18990	18990	18990	18990	0
32	20240802	180600	425499550	18990	18990	18990	18990	409
33	20240802	180500	425499550	18990	18990	18990	18990	0
34	20240802	180400	425499550	18990	18990	18990	18990	0
35	20240802	180300	425499550	18990	18990	18990	18990	0
36	20240802	180200	425499550	18990	18990	18990	18990	0
37	20240802	180100	425499550	18990	18990	18990	18990	0
38	20240802	180000	425499550	18990	18990	18990	18990	0
39	20240802	175900	425499550	18990	18990	18990	18990	0
40	20240802	175800	425499550	18990	18990	18990	18990	0
41	20240802	175700	425499550	18990	18990	18990	18990	0
42	20240802	175600	425499550	18990	18990	18990	18990	0
43	20240802	175500	425499550	18990	18990	18990	18990	0
44	20240802	175400	425499550	18990	18990	18990	18990	0
45	20240802	175300	425499550	18990	18990	18990	18990	0
46	20240802	175200	425499550	18990	18990	18990	18990	0
47	20240802	175100	425499550	18990	18990	18990	18990	0
48	20240802	175000	425499550	18990	18990	18990	18990	0
49	20240802	174900	425499550	18990	18990	18990	18990	0
50	20240802	174800	425499550	18990	18990	18990	18990	0
51	20240802	174700	425499550	18990	18990	18990	18990	0
52	20240802	174600	425499550	18990	18990	18990	18990	0
53	20240802	174500	425499550	18990	18990	18990	18990	0
54	20240802	174400	425499550	18990	18990	18990	18990	0
55	20240802	174300	425499550	18990	18990	18990	18990	0
56	20240802	174200	425499550	18990	18990	18990	18990	0
57	20240802	174100	425499550	18990	18990	18990	18990	0
58	20240802	174000	425499550	18990	18990	18990	18990	0
59	20240802	173900	425499550	18990	18990	18990	18990	0
60	20240802	173800	425499550	18990	18990	18990	18990	0
61	20240802	173700	425499550	18990	18990	18990	18990	0
62	20240802	173600	425499550	18990	18990	18990	18990	409
63	20240802	173500	425499550	18990	18990	18990	18990	0
64	20240802	173400	425499550	18990	18990	18990	18990	0
65	20240802	173300	425499550	18990	18990	18990	18990	0
66	20240802	173200	425499550	18990	18990	18990	18990	0
67	20240802	173100	425499550	18990	18990	18990	18990	0
68	20240802	173000	425499550	18990	18990	18990	18990	0
69	20240802	172900	425499550	18990	18990	18990	18990	0
70	20240802	172800	425499550	18990	18990	18990	18990	0
71	20240802	172700	425499550	18990	18990	18990	18990	0
72	20240802	172600	425499550	18990	18990	18990	18990	0
73	20240802	172500	425499550	18990	18990	18990	18990	0
74	20240802	172400	425499550	18990	18990	18990	18990	0
75	20240802	172300	425499550	18990	18990	18990	18990	0
76	20240802	172200	425499550	18990	18990	18990	18990	0
77	20240802	172100	425499550	18990	18990	18990	18990	0
78	20240802	172000	425499550	18990	18990	18990	18990	0
79	20240802	171900	425499550	18990	18990	18990	18990	0
80	20240802	171800	425499550	18990	18990	18990	18990	0
81	20240802	171700	425499550	18990	18990	18990	18990	0
82	20240802	171600	425499550	18990	18990	18990	18990	0
83	20240802	171500	425499550	18990	18990	18990	18990	0
84	20240802	171400	425499550	18990	18990	18990	18990	0
85	20240802	171300	425499550	18990	18990	18990	18990	0
86	20240802	171200	425499550	18990	18990	18990	18990	0
87	20240802	171100	425499550	18990	18990	18990	18990	0
88	20240802	171000	425499550	18990	18990	18990	18990	0
89	20240802	170900	425499550	18990	18990	18990	18990	0
90	20240802	170800	425499550	18990	18990	18990	18990	0
91	20240802	170700	425499550	18990	18990	18990	18990	0
92	20240802	170600	425499550	18990	18990	18990	18990	409
93	20240802	170500	425499550	18990	18990	18990	18990	0
94	20240802	170400	425499550	18990	18990	18990	18990	0
95	20240802	170300	425499550	18990	18990	18990	18990	0
96	20240802	170200	425499550	18990	18990	18990	18990	0
97	20240802	170100	425499550	18990	18990	18990	18990	0
98	20240802	170000	425499550	18990	18990	18990	18990	0
99	20240802	165900	425499550	18990	18990	18990	18990	0
100	20240802	165800	425499550	18990	18990	18990	18990	0
101	20240802	165700	425499550	18990	18990	18990	18990	0
102	20240802	165600	425499550	18990	18990	18990	18990	0
103	20240802	165500	425499550	18990	18990	18990	18990	0
104	20240802	165400	425499550	18990	18990	18990	18990	0
105	20240802	165300	425499550	18990	18990	18990	18990	0
106	20240802	165200	425499550	18990	18990	18990	18990	0
107	20240802	165100	425499550	18990	18990	18990	18990	0
108	20240802	165000	425499550	18990	18990	18990	18990	0
109	20240802	164900	425499550	18990	18990	18990	18990	0
110	20240802	164800	425499550	18990	18990	18990	18990	0
111	20240802	164700	425499550	18990	18990	18990	18990	0
112	20240802	164600	425499550	18990	18990	18990	18990	0
113	20240802	164500	425499550	18990	18990	18990	18990	0
114	20240802	164400	425499550	18990	18990	18990	18990	0
115	20240802	164300	425499550	18990	18990	18990	18990	0
116	20240802	164200	425499550	18990	18990	18990	18990	0
117	20240802	164100	425499550	18990	18990	18990	18990	0
118	20240802	164000	425499550	18990	18990	18990	18990	0
119	20240802	163900	425499550	18990	18990	18990	18990	0
120	20240802	163800	425499550	18990	18990	18990	18990	0
121	20240802	163700	425499550	18990	18990	18990	18990	0
122	20240802	163600	425499550	18990	18990	18990	18990	409
123	20240802	163500	425499550	18990	18990	18990	18990	0
124	20240802	163400	425499550	18990	18990	18990	18990	0
125	20240802	163300	425499550	18990	18990	18990	18990	0
126	20240802	163200	425499550	18990	18990	18990	18990	0
127	20240802	163100	425499550	18990	18990	18990	18990	0
128	20240802	163000	425499550	18990	18990	18990	18990	0
129	20240802	162900	425499550	18990	18990	18990	18990	0
130	20240802	162800	425499550	18990	18990	18990	18990	0
131	20240802	162700	425499550	18990	18990	18990	18990	0
132	20240802	162600	425499550	18990	18990	18990	18990	0
133	20240802	162500	425499550	18990	18990	18990	18990	0
134	20240802	162400	425499550	18990	18990	18990	18990	0
135	20240802	162300	425499550	18990	18990	18990	18990	0
136	20240802	162200	425499550	18990	18990	18990	18990	0
137	20240802	162100	425499550	18990	18990	18990	18990	0
138	20240802	162000	425499550	18990	18990	18990	18990	0
139	20240802	161900	425499550	18990	18990	18990	18990	0
140	20240802	161800	425499550	18990	18990	18990	18990	0
141	20240802	161700	425499550	18990	18990	18990	18990	0
142	20240802	161600	425499550	18990	18990	18990	18990	0
143	20240802	161500	425499550	18990	18990	18990	18990	0
144	20240802	161400	425499550	18990	18990	18990	18990	0
145	20240802	161300	425499550	18990	18990	18990	18990	0
146	20240802	161200	425499550	18990	18990	18990	18990	0
147	20240802	161100	425499550	18990	18990	18990	18990	0
148	20240802	161000	425499550	18990	18990	18990	18990	0
149	20240802	160900	425499550	18990	18990	18990	18990	0
150	20240802	160800	425499550	18990	18990	18990	18990	0
151	20240802	160700	425499550	18990	18990	18990	18990	0
152	20240802	160600	425499550	18990	18990	18990	18990	409
153	20240802	160500	425499550	18990	18990	18990	18990	0
154	20240802	160400	425499550	18990	18990	18990	18990	0
155	20240802	160300	425499550	18990	18990	18990	18990	0
156	20240802	160200	425499550	18990	18990	18990	18990	0
157	20240802	160100	425499550	18990	18990	18990	18990	0
158	20240802	160000	425499550	18990	18990	18990	18990	0
159	20240802	155900	425499550	18990	18990	18990	18990	0
160	20240802	155800	425499550	18990	18990	18990	18990	0
161	20240802	155700	425499550	18990	18990	18990	18990	0
162	20240802	155600	425499550	18990	18990	18990	18990	0
163	20240802	155500	425499550	18990	18990	18990	18990	0
164	20240802	155400	425499550	18990	18990	18990	18990	0
165	20240802	155300	425499550	18990	18990	18990	18990	0
166	20240802	155200	425499550	18990	18990	18990	18990	0
167	20240802	155100	425499550	18990	18990	18990	18990	0
168	20240802	155000	425499550	18990	18990	18990	18990	0
169	20240802	154900	425499550	18990	18990	18990	18990	0
170	20240802	154800	425499550	18990	18990	18990	18990	0
171	20240802	154700	425499550	18990	18990	18990	18990	0
172	20240802	154600	425499550	18990	18990	18990	18990	0
173	20240802	154500	425499550	18990	18990	18990	18990	0
174	20240802	154400	425499550	18990	18990	18990	18990	0
175	20240802	154300	425499550	18990	18990	18990	18990	0
176	20240802	154200	425499550	18990	18990	18990	18990	0
177	20240802	154100	425499550	18990	18990	18990	18990	0
178	20240802	154000	425499550	18990	18990	18990	18990	0
179	20240802	153900	425499550	18990	18990	18990	18990	0
180	20240802	153800	425499550	18990	18990	18990	18990	0
181	20240802	153700	425499550	18990	18990	18990	18990	0
182	20240802	153600	425499550	18990	18990	18990	18990	409
183	20240802	153500	425499550	18990	18990	18990	18990	0
184	20240802	153400	425499550	18990	18990	18990	18990	0
185	20240802	153300	425499550	18990	18990	18990	18990	0
186	20240802	153200	425499550	18990	18990	18990	18990	0
187	20240802	153100	425499550	18990	18990	18990	18990	0
188	20240802	153000	425499550	18990	18990	18990	18990	409
189	20240802	152900	417732640	18990	18990	18990	18990	0
190	20240802	152800	417732640	18990	18990	18990	18990	0
191	20240802	152700	417732640	18990	18990	18990	18990	0
192	20240802	152600	417732640	18990	18990	18990	18990	0
193	20240802	152500	417732640	18990	18990	18990	18990	0
194	20240802	152400	417732640	18990	18990	18990	18990	0
195	20240802	152300	417732640	18990	18990	18990	18990	0
196	20240802	152200	417732640	18990	18990	18990	18990	0
197	20240802	152100	417732640	18990	18990	18990	18990	0
198	20240802	152000	417732640	18990	18990	18990	18990	0
199	20240802	151900	417732640	18990	19000	19000	18980	40
200	20240802	151800	416973170	18980	18980	18980	18980	0
201	20240802	151700	416973170	18980	19000	19000	18980	154
202	20240802	151600	414050170	19000	18980	19000	18980	5
203	20240802	151500	413955190	19000	19000	19000	18980	47
204	20240802	151400	413062390	19000	19000	19000	19000	75
205	20240802	151300	411637390	18990	18990	18990	18990	132
206	20240802	151200	409130710	18990	18990	18990	18990	100
207	20240802	151100	407231710	18980	18980	18980	18980	0
208	20240802	151000	407231710	18980	18980	18980	18980	1
209	20240802	150900	407212730	18990	18990	18990	18990	5
210	20240802	150800	407117780	18990	18990	18990	18980	130
211	20240802	150700	404649620	18990	18990	18990	18990	227
212	20240802	150600	400338890	19000	19000	19000	19000	0
213	20240802	150500	400338890	19000	19000	19000	19000	111
214	20240802	150400	398229890	19010	19010	19010	19010	0
215	20240802	150300	398229890	19010	19010	19010	19010	0
216	20240802	150200	398229890	19010	19010	19010	19010	0
217	20240802	150100	398229890	19010	19010	19010	19010	0
218	20240802	150000	398229890	19010	19010	19010	19010	1
219	20240802	145900	398210880	19000	19000	19000	19000	20
220	20240802	145800	397830880	19000	19000	19000	19000	31
221	20240802	145700	397241880	18990	18990	18990	18990	16
222	20240802	145600	396938040	18990	18990	18990	18990	10
223	20240802	145500	396748140	18980	18980	18980	18980	1
224	20240802	145400	396729160	18980	18980	18980	18980	12
225	20240802	145300	396501400	18990	18990	18990	18990	0
226	20240802	145200	396501400	18990	18990	18990	18990	208
227	20240802	145100	392551480	18990	18990	18990	18990	64
228	20240802	145000	391336120	18980	18980	18980	18980	0
229	20240802	144900	391336120	18980	18980	18980	18980	499
230	20240802	144800	381865100	18990	18990	18990	18990	5
231	20240802	144700	381770150	18980	18980	18980	18980	12
232	20240802	144600	381542390	18990	18990	18990	18990	0
233	20240802	144500	381542390	18990	18990	18990	18990	0
234	20240802	144400	381542390	18990	18990	18990	18990	11
235	20240802	144300	381333500	18990	18990	18990	18990	5
236	20240802	144200	381238550	18970	18970	18970	18970	0
237	20240802	144100	381238550	18970	18970	18970	18970	0
238	20240802	144000	381238550	18970	18970	18970	18970	180
239	20240802	143900	377823950	18980	18980	18980	18980	34
240	20240802	143800	377178630	18980	18990	18990	18980	147
241	20240802	143700	374387600	19010	19010	19010	19010	11
242	20240802	143600	374178490	18990	18990	18990	18990	73
243	20240802	143500	372792220	18990	18990	18990	18990	2
244	20240802	143400	372754240	18990	18990	18990	18990	0
245	20240802	143300	372754240	18990	18980	18990	18980	46
246	20240802	143200	371880900	18980	18980	18980	18980	26
247	20240802	143100	371387420	18970	19000	19000	18970	536
248	20240802	143000	361211250	18990	18990	18990	18990	0
249	20240802	142900	361211250	18990	18990	18990	18990	0
250	20240802	142800	361211250	18990	19010	19010	18990	51
251	20240802	142700	360242430	19010	19010	19010	19010	0
252	20240802	142600	360242430	19010	19010	19010	19010	0
253	20240802	142500	360242430	19010	19010	19010	19010	1
254	20240802	142400	360223420	19000	19010	19010	19000	1282
255	20240802	142300	335861380	19020	19020	19020	19020	0
256	20240802	142200	335861380	19020	19020	19020	19020	10
257	20240802	142100	335671180	19020	19010	19020	19010	4
258	20240802	142000	335595130	19020	19020	19020	19020	50
259	20240802	141900	334644130	19020	19020	19020	19020	0
260	20240802	141800	334644130	19020	19020	19020	19020	0
261	20240802	141700	334644130	19020	19020	19020	19020	166
262	20240802	141600	331486810	19020	19020	19020	19020	310
263	20240802	141500	325590610	19030	19040	19040	19030	191
264	20240802	141400	321955870	19040	19040	19040	19040	0
265	20240802	141300	321955870	19040	19050	19050	19040	837
266	20240802	141200	306012490	19060	19060	19060	19060	0
267	20240802	141100	306012490	19060	19060	19060	19060	0
268	20240802	141000	306012490	19060	19060	19060	19060	0
269	20240802	140900	306012490	19060	19060	19060	19060	0
270	20240802	140800	306012490	19060	19060	19060	19060	0
271	20240802	140700	306012490	19060	19060	19060	19060	0
272	20240802	140600	306012490	19060	19060	19060	19060	51
273	20240802	140500	305040430	19050	19050	19050	19050	0
274	20240802	140400	305040430	19050	19060	19060	19050	500
275	20240802	140300	295513910	19070	19070	19070	19070	1
276	20240802	140200	295494840	19060	19060	19060	19060	0
277	20240802	140100	295494840	19060	19060	19060	19060	153
278	20240802	140000	292578660	19060	19060	19060	19060	0
279	20240802	135900	292578660	19060	19060	19060	19060	0
280	20240802	135800	292578660	19060	19060	19060	19060	836
281	20240802	135700	276644500	19060	19060	19060	19060	8
282	20240802	135600	276492020	19060	19060	19060	19060	0
283	20240802	135500	276492020	19060	19060	19060	19060	0
284	20240802	135400	276492020	19060	19050	19060	19050	31
285	20240802	135300	275901170	19050	19050	19050	19050	11
286	20240802	135200	275691620	19060	19060	19060	19060	0
287	20240802	135100	275691620	19060	19060	19060	19060	50
288	20240802	135000	274738620	19060	19060	19060	19060	109
289	20240802	134900	272661080	19060	19060	19060	19060	1
290	20240802	134800	272642020	19060	19050	19060	19050	14
291	20240802	134700	272375310	19060	19060	19060	19060	1
292	20240802	134600	272356250	19050	19050	19050	19050	0
293	20240802	134500	272356250	19050	19050	19050	19050	0
294	20240802	134400	272356250	19050	19050	19050	19050	117
295	20240802	134300	270127400	19060	19060	19060	19060	10
296	20240802	134200	269936800	19060	19060	19060	19060	122
297	20240802	134100	267611480	19060	19060	19060	19060	20
298	20240802	134000	267230280	19060	19060	19060	19060	28
299	20240802	133900	266696600	19060	19060	19060	19060	105
300	20240802	133800	264695300	19070	19070	19070	19070	13
301	20240802	133700	264447390	19070	19070	19070	19070	0
302	20240802	133600	264447390	19070	19070	19070	19070	51
303	20240802	133500	263474820	19070	19070	19070	19070	60
304	20240802	133400	262330620	19070	19070	19070	19060	497
305	20240802	133300	252853010	19070	19070	19070	19070	10
306	20240802	133200	252662310	19080	19080	19080	19080	0
307	20240802	133100	252662310	19080	19080	19080	19080	327
308	20240802	133000	246423150	19090	19090	19090	19090	0
309	20240802	132900	246423150	19090	19090	19090	19090	70
310	20240802	132800	245086850	19090	19090	19090	19090	0
311	20240802	132700	245086850	19090	19090	19090	19090	0
312	20240802	132600	245086850	19090	19090	19090	19090	217
313	20240802	132500	240944320	19100	19100	19100	19100	0
314	20240802	132400	240944320	19100	19100	19100	19100	0
315	20240802	132300	240944320	19100	19100	19100	19100	183
316	20240802	132200	237449020	19110	19110	19110	19110	26
317	20240802	132100	236952160	19110	19110	19110	19110	1
318	20240802	132000	236933050	19090	19090	19090	19090	50
319	20240802	131900	235978550	19100	19100	19100	19100	0
320	20240802	131800	235978550	19100	19100	19100	19100	0
321	20240802	131700	235978550	19100	19100	19100	19100	0
322	20240802	131600	235978550	19100	19100	19100	19100	5
323	20240802	131500	235883050	19090	19090	19090	19090	0
324	20240802	131400	235883050	19090	19090	19090	19090	0
325	20240802	131300	235883050	19090	19090	19090	19090	0
326	20240802	131200	235883050	19090	19090	19090	19090	0
327	20240802	131100	235883050	19090	19090	19090	19090	0
328	20240802	131000	235883050	19090	19110	19110	19090	510
329	20240802	130900	226141180	19110	19110	19110	19110	0
330	20240802	130800	226141180	19110	19110	19110	19110	118
331	20240802	130700	223886200	19120	19120	19120	19120	1
332	20240802	130600	223867080	19120	19120	19120	19120	0
333	20240802	130500	223867080	19120	19120	19120	19120	0
334	20240802	130400	223867080	19120	19120	19120	19120	10
335	20240802	130300	223675880	19110	19110	19110	19110	14
336	20240802	130200	223408340	19130	19130	19130	19130	0
337	20240802	130100	223408340	19130	19130	19130	19130	0
338	20240802	130000	223408340	19130	19130	19130	19130	0
339	20240802	125900	223408340	19130	19130	19130	19130	0
340	20240802	125800	223408340	19130	19130	19130	19130	1
341	20240802	125700	223389210	19110	19110	19110	19110	0
342	20240802	125600	223389210	19110	19110	19110	19110	0
343	20240802	125500	223389210	19110	19110	19110	19110	0
344	20240802	125400	223389210	19110	19110	19110	19110	0
345	20240802	125300	223389210	19110	19110	19110	19110	0
346	20240802	125200	223389210	19110	19110	19110	19110	31
347	20240802	125100	222796800	19100	19100	19100	19100	0
348	20240802	125000	222796800	19100	19100	19100	19100	4
349	20240802	124900	222720400	19110	19110	19110	19110	161
350	20240802	124800	219643690	19110	19110	19110	19110	0
351	20240802	124700	219643690	19110	19110	19110	19110	0
352	20240802	124600	219643690	19110	19110	19110	19110	0
353	20240802	124500	219643690	19110	19110	19110	19110	51
354	20240802	124400	218669080	19110	19110	19110	19110	0
355	20240802	124300	218669080	19110	19110	19110	19110	0
356	20240802	124200	218669080	19110	19110	19110	19110	1
357	20240802	124100	218649970	19110	19110	19110	19110	1
358	20240802	124000	218630860	19110	19110	19110	19110	0
359	20240802	123900	218630860	19110	19110	19110	19110	100
360	20240802	123800	216719860	19110	19110	19110	19110	0
361	20240802	123700	216719860	19110	19110	19110	19110	0
362	20240802	123600	216719860	19110	19110	19110	19110	1
363	20240802	123500	216700750	19110	19110	19110	19110	50
364	20240802	123400	215745250	19110	19110	19110	19110	0
365	20240802	123300	215745250	19110	19110	19110	19110	114
366	20240802	123200	213566710	19120	19130	19130	19120	500
367	20240802	123100	204006700	19130	19130	19130	19130	0
368	20240802	123000	204006700	19130	19130	19130	19130	0
369	20240802	122900	204006700	19130	19130	19130	19130	101
370	20240802	122800	202074570	19150	19150	19150	19150	0
371	20240802	122700	202074570	19150	19150	19150	19150	1
372	20240802	122600	202055420	19130	19130	19130	19130	0
373	20240802	122500	202055420	19130	19130	19130	19130	0
374	20240802	122400	202055420	19130	19130	19130	19130	0
375	20240802	122300	202055420	19130	19130	19130	19130	0
376	20240802	122200	202055420	19130	19130	19130	19130	0
377	20240802	122100	202055420	19130	19130	19130	19130	0
378	20240802	122000	202055420	19130	19130	19130	19130	0
379	20240802	121900	202055420	19130	19130	19130	19130	0
380	20240802	121800	202055420	19130	19130	19130	19130	0
381	20240802	121700	202055420	19130	19120	19130	19120	5
382	20240802	121600	201959780	19120	19120	19120	19120	38
383	20240802	121500	201233220	19130	19130	19130	19130	0
384	20240802	121400	201233220	19130	19130	19130	19130	0
385	20240802	121300	201233220	19130	19130	19130	19130	1
386	20240802	121200	201214090	19130	19130	19130	19130	1
387	20240802	121100	201194960	19130	19140	19140	19130	69
388	20240802	121000	199874490	19140	19140	19140	19140	10
389	20240802	120900	199683090	19140	19140	19140	19140	0
390	20240802	120800	199683090	19140	19140	19140	19140	14
391	20240802	120700	199415130	19120	19120	19120	19120	0
392	20240802	120600	199415130	19120	19120	19120	19120	0
393	20240802	120500	199415130	19120	19120	19120	19120	0
394	20240802	120400	199415130	19120	19120	19120	19120	6
395	20240802	120300	199300410	19110	19110	19110	19110	0
396	20240802	120200	199300410	19110	19110	19110	19110	0
397	20240802	120100	199300410	19110	19110	19110	19110	0
398	20240802	120000	199300410	19110	19110	19110	19110	0
399	20240802	115900	199300410	19110	19110	19110	19110	0
400	20240802	115800	199300410	19110	19110	19110	19110	0
401	20240802	115700	199300410	19110	19110	19110	19110	0
402	20240802	115600	199300410	19110	19110	19110	19110	11
403	20240802	115500	199090200	19100	19100	19100	19100	1
404	20240802	115400	199071100	19100	19100	19100	19100	0
405	20240802	115300	199071100	19100	19100	19100	19100	0
406	20240802	115200	199071100	19100	19100	19100	19100	25
407	20240802	115100	198593600	19100	19100	19100	19100	0
408	20240802	115000	198593600	19100	19100	19100	19100	1
409	20240802	114900	198574500	19090	19090	19090	19090	0
410	20240802	114800	198574500	19090	19090	19090	19090	0
411	20240802	114700	198574500	19090	19090	19090	19090	0
412	20240802	114600	198574500	19090	19090	19090	19090	0
413	20240802	114500	198574500	19090	19090	19090	19090	0
414	20240802	114400	198574500	19090	19090	19090	19090	0
415	20240802	114300	198574500	19090	19090	19090	19090	0
416	20240802	114200	198574500	19090	19070	19090	19070	38
417	20240802	114100	197849100	19070	19070	19070	19070	0
418	20240802	114000	197849100	19070	19070	19070	19070	0
419	20240802	113900	197849100	19070	19080	19080	19070	81
420	20240802	113800	196304100	19080	19080	19080	19080	0
421	20240802	113700	196304100	19080	19080	19080	19080	0
422	20240802	113600	196304100	19080	19080	19080	19080	120
423	20240802	113500	194014500	19090	19100	19100	19090	400
424	20240802	113400	186377870	19100	19100	19100	19100	0
425	20240802	113300	186377870	19100	19100	19100	19100	11
426	20240802	113200	186167770	19100	19100	19100	19100	0
427	20240802	113100	186167770	19100	19100	19100	19100	0
428	20240802	113000	186167770	19100	19100	19100	19100	11
429	20240802	112900	185957670	19100	19100	19100	19100	0
430	20240802	112800	185957670	19100	19100	19100	19100	51
431	20240802	112700	184983570	19100	19100	19100	19100	0
432	20240802	112600	184983570	19100	19100	19100	19100	263
433	20240802	112500	179960270	19110	19120	19120	19110	14
434	20240802	112400	179692670	19130	19120	19130	19120	14
435	20240802	112300	179424890	19120	19120	19120	19120	5
436	20240802	112200	179329290	19080	19080	19080	19080	0
437	20240802	112100	179329290	19080	19080	19080	19080	0
438	20240802	112000	179329290	19080	19090	19090	19080	427
439	20240802	111900	171177980	19080	19160	19170	19080	2670
440	20240802	111800	120119350	19160	19160	19160	19160	1
441	20240802	111700	120100190	19160	19160	19160	19160	0
442	20240802	111600	120100190	19160	19160	19160	19160	1
443	20240802	111500	120081030	19150	19150	19150	19150	12
444	20240802	111400	119851230	19160	19160	19160	19160	433
445	20240802	111300	111554950	19170	19190	19190	19170	376
446	20240802	111200	104344690	19200	19200	19200	19200	0
447	20240802	111100	104344690	19200	19200	19200	19200	1
448	20240802	111000	104325490	19200	19200	19200	19200	0
449	20240802	110900	104325490	19200	19200	19200	19200	0
450	20240802	110800	104325490	19200	19200	19200	19200	5
451	20240802	110700	104229490	19190	19190	19190	19190	1
452	20240802	110600	104210300	19190	19190	19190	19190	0
453	20240802	110500	104210300	19190	19190	19190	19190	18
454	20240802	110400	103864880	19190	19190	19190	19190	0
455	20240802	110300	103864880	19190	19190	19190	19190	0
456	20240802	110200	103864880	19190	19190	19190	19190	0
457	20240802	110100	103864880	19190	19190	19190	19190	0
458	20240802	110000	103864880	19190	19190	19190	19190	0
459	20240802	105900	103864880	19190	19190	19190	19190	10
460	20240802	105800	103672980	19190	19190	19190	19190	10
461	20240802	105700	103481080	19190	19190	19190	19190	1
462	20240802	105600	103461890	19180	19180	19180	19180	0
463	20240802	105500	103461890	19180	19180	19180	19180	1
464	20240802	105400	103442710	19180	19180	19180	19180	0
465	20240802	105300	103442710	19180	19180	19180	19180	0
466	20240802	105200	103442710	19180	19200	19200	19180	331
467	20240802	105100	97092450	19210	19210	19210	19210	0
468	20240802	105000	97092450	19210	19210	19210	19210	46
469	20240802	104900	96208790	19210	19210	19210	19210	14
470	20240802	104800	95939850	19220	19220	19220	19220	0
471	20240802	104700	95939850	19220	19220	19220	19220	3
472	20240802	104600	95882190	19230	19230	19230	19230	0
473	20240802	104500	95882190	19230	19230	19230	19230	0
474	20240802	104400	95882190	19230	19230	19230	19230	0
475	20240802	104300	95882190	19230	19230	19230	19230	0
476	20240802	104200	95882190	19230	19230	19230	19230	3
477	20240802	104100	95824500	19240	19250	19250	19240	429
478	20240802	104000	87570500	19260	19220	19260	19220	5
479	20240802	103900	87474320	19200	19200	19200	19200	20
480	20240802	103800	87090320	19200	19200	19200	19200	28
481	20240802	103700	86552720	19200	19200	19200	19200	140
482	20240802	103600	83864720	19220	19220	19220	19220	0
483	20240802	103500	83864720	19220	19220	19220	19220	0
484	20240802	103400	83864720	19220	19220	19220	19220	0
485	20240802	103300	83864720	19220	19220	19220	19220	0
486	20240802	103200	83864720	19220	19220	19220	19220	0
487	20240802	103100	83864720	19220	19220	19220	19220	12
488	20240802	103000	83634080	19200	19200	19200	19200	0
489	20240802	102900	83634080	19200	19200	19200	19200	20
490	20240802	102800	83250080	19200	19200	19200	19200	0
491	20240802	102700	83250080	19200	19200	19200	19200	0
492	20240802	102600	83250080	19200	19200	19200	19200	0
493	20240802	102500	83250080	19200	19200	19200	19200	60
494	20240802	102400	82098080	19200	19200	19200	19200	0
495	20240802	102300	82098080	19200	19200	19200	19200	0
496	20240802	102200	82098080	19200	19200	19200	19200	0
497	20240802	102100	82098080	19200	19200	19210	19200	314
498	20240802	102000	76067270	19190	19190	19190	19190	0
499	20240802	101900	76067270	19190	19200	19200	19190	380
500	20240802	101800	68771910	19210	19210	19210	19210	1
501	20240802	101700	68752700	19210	19210	19210	19210	0
502	20240802	101600	68752700	19210	19210	19210	19210	10
503	20240802	101500	68560600	19220	19220	19220	19220	0
504	20240802	101400	68560600	19220	19220	19220	19220	1
505	20240802	101300	68541380	19200	19200	19200	19200	13
506	20240802	101200	68291780	19210	19210	19210	19210	17
507	20240802	101100	67965210	19200	19200	19200	19200	0
508	20240802	101000	67965210	19200	19200	19200	19200	0
509	20240802	100900	67965210	19200	19200	19200	19200	0
510	20240802	100800	67965210	19200	19200	19200	19200	0
511	20240802	100700	67965210	19200	19200	19200	19200	0
512	20240802	100600	67965210	19200	19200	19200	19200	0
513	20240802	100500	67965210	19200	19200	19200	19200	0
514	20240802	100400	67965210	19200	19200	19200	19200	0
515	20240802	100300	67965210	19200	19200	19200	19200	100
516	20240802	100200	66045210	19220	19220	19220	19220	0
517	20240802	100100	66045210	19220	19220	19220	19220	0
518	20240802	100000	66045210	19220	19220	19220	19220	2
519	20240802	095900	66006770	19220	19220	19220	19220	100
520	20240802	095800	64084770	19220	19220	19220	19220	0
521	20240802	095700	64084770	19220	19220	19220	19220	0
522	20240802	095600	64084770	19220	19220	19220	19220	0
523	20240802	095500	64084770	19220	19220	19220	19220	3
524	20240802	095400	64027110	19210	19210	19210	19210	0
525	20240802	095300	64027110	19210	19210	19210	19210	0
526	20240802	095200	64027110	19210	19210	19210	19210	0
527	20240802	095100	64027110	19210	19210	19210	19210	10
528	20240802	095000	63835010	19210	19210	19210	19210	201
529	20240802	094900	59973800	19220	19220	19220	19220	0
530	20240802	094800	59973800	19220	19220	19220	19220	0
531	20240802	094700	59973800	19220	19200	19220	19200	26
532	20240802	094600	59474100	19220	19220	19220	19220	0
533	20240802	094500	59474100	19220	19200	19220	19200	31
534	20240802	094400	58878880	19200	19200	19200	19200	5
535	20240802	094300	58782880	19190	19190	19190	19190	1
536	20240802	094200	58763690	19200	19200	19200	19200	0
537	20240802	094100	58763690	19200	19200	19200	19200	3
538	20240802	094000	58706090	19200	19200	19200	19200	1
539	20240802	093900	58686890	19200	19200	19200	19200	0
540	20240802	093800	58686890	19200	19200	19200	19200	3
541	20240802	093700	58629290	19180	19180	19180	19180	0
542	20240802	093600	58629290	19180	19180	19180	19180	26
543	20240802	093500	58130610	19160	19160	19160	19160	0
544	20240802	093400	58130610	19160	19160	19160	19160	0
545	20240802	093300	58130610	19160	19160	19160	19160	14
546	20240802	093200	57862370	19160	19160	19160	19160	80
547	20240802	093100	56329570	19160	19160	19160	19160	0
548	20240802	093000	56329570	19160	19160	19160	19160	1
549	20240802	092900	56310410	19140	19140	19140	19140	0
550	20240802	092800	56310410	19140	19140	19140	19140	0
551	20240802	092700	56310410	19140	19150	19150	19140	38
552	20240802	092600	55582990	19160	19160	19160	19140	139
553	20240802	092500	52921890	19150	19150	19150	19150	0
554	20240802	092400	52921890	19150	19150	19150	19150	22
555	20240802	092300	52500590	19150	19150	19150	19150	72
556	20240802	092200	51121790	19150	19150	19150	19150	0
557	20240802	092100	51121790	19150	19150	19150	19150	0
558	20240802	092000	51121790	19150	19150	19150	19150	0
559	20240802	091900	51121790	19150	19170	19170	19150	232
560	20240802	091800	46678090	19180	19180	19180	19180	0
561	20240802	091700	46678090	19180	19190	19190	19180	378
562	20240802	091600	39426450	19360	19360	19360	19360	10
563	20240802	091500	39232850	19160	19190	19390	19160	339
564	20240802	091400	32695270	19200	19200	19200	19200	248
565	20240802	091300	27933670	19200	19200	19200	19200	147
566	20240802	091200	25111270	19200	19200	19200	19200	350
567	20240802	091100	18391270	19210	19210	19210	19210	0
568	20240802	091000	18391270	19210	19230	19230	19210	30
569	20240802	090900	17814950	19200	19210	19210	19200	440
570	20240802	090800	9366830	19210	19300	19300	19210	441
571	20240802	090700	889300	19300	19300	19300	19300	0
572	20240802	090600	889300	19300	19300	19300	19300	0
573	20240802	090500	889300	19300	19300	19300	19300	6
574	20240802	090400	773500	19300	19300	19300	19300	23
575	20240802	090300	329600	19360	19360	19360	19360	1
576	20240802	090200	310240	19390	19390	19390	19390	0
577	20240802	090100	310240	19390	19390	19390	19390	0
578	20240802	090000	310240	19390	19390	19390	19390	16