KissMeData/005800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184500	31729200	8850	8850	8850	8850	328
3	20240802	184400	31729200	8850	8850	8850	8850	0
4	20240802	184300	31729200	8850	8850	8850	8850	0
5	20240802	184200	31729200	8850	8850	8850	8850	0
6	20240802	184100	31729200	8850	8850	8850	8850	0
7	20240802	184000	31729200	8850	8850	8850	8850	0
8	20240802	183900	31729200	8850	8850	8850	8850	0
9	20240802	183800	31729200	8850	8850	8850	8850	0
10	20240802	183700	31729200	8850	8850	8850	8850	0
11	20240802	183600	31729200	8850	8850	8850	8850	0
12	20240802	183500	31729200	8850	8850	8850	8850	0
13	20240802	183400	31729200	8850	8850	8850	8850	0
14	20240802	183300	31729200	8850	8850	8850	8850	0
15	20240802	183200	31729200	8850	8850	8850	8850	0
16	20240802	183100	31729200	8850	8850	8850	8850	0
17	20240802	183000	31729200	8850	8850	8850	8850	0
18	20240802	182900	31729200	8850	8850	8850	8850	0
19	20240802	182800	31729200	8850	8850	8850	8850	0
20	20240802	182700	31729200	8850	8850	8850	8850	0
21	20240802	182600	31729200	8850	8850	8850	8850	0
22	20240802	182500	31729200	8850	8850	8850	8850	0
23	20240802	182400	31729200	8850	8850	8850	8850	0
24	20240802	182300	31729200	8850	8850	8850	8850	0
25	20240802	182200	31729200	8850	8850	8850	8850	0
26	20240802	182100	31729200	8850	8850	8850	8850	0
27	20240802	182000	31729200	8850	8850	8850	8850	0
28	20240802	181900	31729200	8850	8850	8850	8850	0
29	20240802	181800	31729200	8850	8850	8850	8850	0
30	20240802	181700	31729200	8850	8850	8850	8850	0
31	20240802	181600	31729200	8850	8850	8850	8850	0
32	20240802	181500	31729200	8850	8850	8850	8850	328
33	20240802	181400	31729200	8850	8850	8850	8850	0
34	20240802	181300	31729200	8850	8850	8850	8850	0
35	20240802	181200	31729200	8850	8850	8850	8850	0
36	20240802	181100	31729200	8850	8850	8850	8850	0
37	20240802	181000	31729200	8850	8850	8850	8850	0
38	20240802	180900	31729200	8850	8850	8850	8850	0
39	20240802	180800	31729200	8850	8850	8850	8850	0
40	20240802	180700	31729200	8850	8850	8850	8850	0
41	20240802	180600	31729200	8850	8850	8850	8850	0
42	20240802	180500	31729200	8850	8850	8850	8850	0
43	20240802	180400	31729200	8850	8850	8850	8850	0
44	20240802	180300	31729200	8850	8850	8850	8850	0
45	20240802	180200	31729200	8850	8850	8850	8850	0
46	20240802	180100	31729200	8850	8850	8850	8850	0
47	20240802	180000	31729200	8850	8850	8850	8850	0
48	20240802	175900	31729200	8850	8850	8850	8850	0
49	20240802	175800	31729200	8850	8850	8850	8850	0
50	20240802	175700	31729200	8850	8850	8850	8850	0
51	20240802	175600	31729200	8850	8850	8850	8850	0
52	20240802	175500	31729200	8850	8850	8850	8850	0
53	20240802	175400	31729200	8850	8850	8850	8850	0
54	20240802	175300	31729200	8850	8850	8850	8850	0
55	20240802	175200	31729200	8850	8850	8850	8850	0
56	20240802	175100	31729200	8850	8850	8850	8850	0
57	20240802	175000	31729200	8850	8850	8850	8850	0
58	20240802	174900	31729200	8850	8850	8850	8850	0
59	20240802	174800	31729200	8850	8850	8850	8850	0
60	20240802	174700	31729200	8850	8850	8850	8850	0
61	20240802	174600	31729200	8850	8850	8850	8850	0
62	20240802	174500	31729200	8850	8850	8850	8850	328
63	20240802	174400	31729200	8850	8850	8850	8850	0
64	20240802	174300	31729200	8850	8850	8850	8850	0
65	20240802	174200	31729200	8850	8850	8850	8850	0
66	20240802	174100	31729200	8850	8850	8850	8850	0
67	20240802	174000	31729200	8850	8850	8850	8850	0
68	20240802	173900	31729200	8850	8850	8850	8850	0
69	20240802	173800	31729200	8850	8850	8850	8850	0
70	20240802	173700	31729200	8850	8850	8850	8850	0
71	20240802	173600	31729200	8850	8850	8850	8850	0
72	20240802	173500	31729200	8850	8850	8850	8850	0
73	20240802	173400	31729200	8850	8850	8850	8850	0
74	20240802	173300	31729200	8850	8850	8850	8850	0
75	20240802	173200	31729200	8850	8850	8850	8850	0
76	20240802	173100	31729200	8850	8850	8850	8850	0
77	20240802	173000	31729200	8850	8850	8850	8850	0
78	20240802	172900	31729200	8850	8850	8850	8850	0
79	20240802	172800	31729200	8850	8850	8850	8850	0
80	20240802	172700	31729200	8850	8850	8850	8850	0
81	20240802	172600	31729200	8850	8850	8850	8850	0
82	20240802	172500	31729200	8850	8850	8850	8850	0
83	20240802	172400	31729200	8850	8850	8850	8850	0
84	20240802	172300	31729200	8850	8850	8850	8850	0
85	20240802	172200	31729200	8850	8850	8850	8850	0
86	20240802	172100	31729200	8850	8850	8850	8850	0
87	20240802	172000	31729200	8850	8850	8850	8850	0
88	20240802	171900	31729200	8850	8850	8850	8850	0
89	20240802	171800	31729200	8850	8850	8850	8850	0
90	20240802	171700	31729200	8850	8850	8850	8850	0
91	20240802	171600	31729200	8850	8850	8850	8850	0
92	20240802	171500	31729200	8850	8850	8850	8850	328
93	20240802	171400	31729200	8850	8850	8850	8850	0
94	20240802	171300	31729200	8850	8850	8850	8850	0
95	20240802	171200	31729200	8850	8850	8850	8850	0
96	20240802	171100	31729200	8850	8850	8850	8850	0
97	20240802	171000	31729200	8850	8850	8850	8850	0
98	20240802	170900	31729200	8850	8850	8850	8850	0
99	20240802	170800	31729200	8850	8850	8850	8850	0
100	20240802	170700	31729200	8850	8850	8850	8850	0
101	20240802	170600	31729200	8850	8850	8850	8850	0
102	20240802	170500	31729200	8850	8850	8850	8850	0
103	20240802	170400	31729200	8850	8850	8850	8850	0
104	20240802	170300	31729200	8850	8850	8850	8850	0
105	20240802	170200	31729200	8850	8850	8850	8850	0
106	20240802	170100	31729200	8850	8850	8850	8850	0
107	20240802	170000	31729200	8850	8850	8850	8850	0
108	20240802	165900	31729200	8850	8850	8850	8850	0
109	20240802	165800	31729200	8850	8850	8850	8850	0
110	20240802	165700	31729200	8850	8850	8850	8850	0
111	20240802	165600	31729200	8850	8850	8850	8850	0
112	20240802	165500	31729200	8850	8850	8850	8850	0
113	20240802	165400	31729200	8850	8850	8850	8850	0
114	20240802	165300	31729200	8850	8850	8850	8850	0
115	20240802	165200	31729200	8850	8850	8850	8850	0
116	20240802	165100	31729200	8850	8850	8850	8850	0
117	20240802	165000	31729200	8850	8850	8850	8850	0
118	20240802	164900	31729200	8850	8850	8850	8850	0
119	20240802	164800	31729200	8850	8850	8850	8850	0
120	20240802	164700	31729200	8850	8850	8850	8850	0
121	20240802	164600	31729200	8850	8850	8850	8850	0
122	20240802	164500	31729200	8850	8850	8850	8850	328
123	20240802	164400	31729200	8850	8850	8850	8850	0
124	20240802	164300	31729200	8850	8850	8850	8850	0
125	20240802	164200	31729200	8850	8850	8850	8850	0
126	20240802	164100	31729200	8850	8850	8850	8850	0
127	20240802	164000	31729200	8850	8850	8850	8850	0
128	20240802	163900	31729200	8850	8850	8850	8850	0
129	20240802	163800	31729200	8850	8850	8850	8850	0
130	20240802	163700	31729200	8850	8850	8850	8850	0
131	20240802	163600	31729200	8850	8850	8850	8850	0
132	20240802	163500	31729200	8850	8850	8850	8850	0
133	20240802	163400	31729200	8850	8850	8850	8850	0
134	20240802	163300	31729200	8850	8850	8850	8850	0
135	20240802	163200	31729200	8850	8850	8850	8850	0
136	20240802	163100	31729200	8850	8850	8850	8850	0
137	20240802	163000	31729200	8850	8850	8850	8850	0
138	20240802	162900	31729200	8850	8850	8850	8850	0
139	20240802	162800	31729200	8850	8850	8850	8850	0
140	20240802	162700	31729200	8850	8850	8850	8850	0
141	20240802	162600	31729200	8850	8850	8850	8850	0
142	20240802	162500	31729200	8850	8850	8850	8850	0
143	20240802	162400	31729200	8850	8850	8850	8850	0
144	20240802	162300	31729200	8850	8850	8850	8850	0
145	20240802	162200	31729200	8850	8850	8850	8850	0
146	20240802	162100	31729200	8850	8850	8850	8850	0
147	20240802	162000	31729200	8850	8850	8850	8850	0
148	20240802	161900	31729200	8850	8850	8850	8850	0
149	20240802	161800	31729200	8850	8850	8850	8850	0
150	20240802	161700	31729200	8850	8850	8850	8850	0
151	20240802	161600	31729200	8850	8850	8850	8850	0
152	20240802	161500	31729200	8850	8850	8850	8850	328
153	20240802	161400	31729200	8850	8850	8850	8850	0
154	20240802	161300	31729200	8850	8850	8850	8850	0
155	20240802	161200	31729200	8850	8850	8850	8850	0
156	20240802	161100	31729200	8850	8850	8850	8850	0
157	20240802	161000	31729200	8850	8850	8850	8850	0
158	20240802	160900	31729200	8850	8850	8850	8850	0
159	20240802	160800	31729200	8850	8850	8850	8850	0
160	20240802	160700	31729200	8850	8850	8850	8850	0
161	20240802	160600	31729200	8850	8850	8850	8850	0
162	20240802	160500	31729200	8850	8850	8850	8850	0
163	20240802	160400	31729200	8850	8850	8850	8850	0
164	20240802	160300	31729200	8850	8850	8850	8850	0
165	20240802	160200	31729200	8850	8850	8850	8850	0
166	20240802	160100	31729200	8850	8850	8850	8850	0
167	20240802	160000	31729200	8850	8850	8850	8850	0
168	20240802	155900	31729200	8850	8850	8850	8850	0
169	20240802	155800	31729200	8850	8850	8850	8850	0
170	20240802	155700	31729200	8850	8850	8850	8850	0
171	20240802	155600	31729200	8850	8850	8850	8850	0
172	20240802	155500	31729200	8850	8850	8850	8850	0
173	20240802	155400	31729200	8850	8850	8850	8850	0
174	20240802	155300	31729200	8850	8850	8850	8850	0
175	20240802	155200	31729200	8850	8850	8850	8850	0
176	20240802	155100	31729200	8850	8850	8850	8850	0
177	20240802	155000	31729200	8850	8850	8850	8850	0
178	20240802	154900	31729200	8850	8850	8850	8850	0
179	20240802	154800	31729200	8850	8850	8850	8850	0
180	20240802	154700	31729200	8850	8850	8850	8850	0
181	20240802	154600	31729200	8850	8850	8850	8850	0
182	20240802	154500	31729200	8850	8850	8850	8850	328
183	20240802	154400	31729200	8850	8850	8850	8850	0
184	20240802	154300	31729200	8850	8850	8850	8850	0
185	20240802	154200	31729200	8850	8850	8850	8850	0
186	20240802	154100	31729200	8850	8850	8850	8850	0
187	20240802	154000	31729200	8850	8850	8850	8850	0
188	20240802	153900	31729200	8850	8850	8850	8850	0
189	20240802	153800	31729200	8850	8850	8850	8850	0
190	20240802	153700	31729200	8850	8850	8850	8850	0
191	20240802	153600	31729200	8850	8850	8850	8850	0
192	20240802	153500	31729200	8850	8850	8850	8850	0
193	20240802	153400	31729200	8850	8850	8850	8850	0
194	20240802	153300	31729200	8850	8850	8850	8850	0
195	20240802	153200	31729200	8850	8850	8850	8850	0
196	20240802	153100	31729200	8850	8850	8850	8850	0
197	20240802	153000	31729200	8850	8850	8850	8850	328
198	20240802	152900	28826400	8930	8930	8930	8930	0
199	20240802	152800	28826400	8930	8930	8930	8930	0
200	20240802	152700	28826400	8930	8930	8930	8930	0
201	20240802	152600	28826400	8930	8930	8930	8930	0
202	20240802	152500	28826400	8930	8930	8930	8930	0
203	20240802	152400	28826400	8930	8930	8930	8930	0
204	20240802	152300	28826400	8930	8930	8930	8930	0
205	20240802	152200	28826400	8930	8930	8930	8930	0
206	20240802	152100	28826400	8930	8930	8930	8930	0
207	20240802	152000	28826400	8930	8930	8930	8930	0
208	20240802	151900	28826400	8930	8930	8930	8930	1
209	20240802	151800	28817470	8890	8920	8920	8890	81
210	20240802	151700	28096570	8900	8900	8900	8900	0
211	20240802	151600	28096570	8900	8900	8900	8900	0
212	20240802	151500	28096570	8900	8900	8900	8900	0
213	20240802	151400	28096570	8900	8900	8900	8900	0
214	20240802	151300	28096570	8900	8900	8900	8900	0
215	20240802	151200	28096570	8900	8910	8910	8900	200
216	20240802	151100	26316470	8900	8900	8900	8900	0
217	20240802	151000	26316470	8900	8910	8910	8900	550
218	20240802	150900	21421370	8900	8900	8900	8900	0
219	20240802	150800	21421370	8900	8900	8900	8900	0
220	20240802	150700	21421370	8900	8900	8900	8900	0
221	20240802	150600	21421370	8900	8900	8900	8900	0
222	20240802	150500	21421370	8900	8900	8900	8900	0
223	20240802	150400	21421370	8900	8910	8910	8900	300
224	20240802	150300	18751270	8900	8910	8910	8900	300
225	20240802	150200	16081170	8900	8900	8900	8900	0
226	20240802	150100	16081170	8900	8910	8910	8900	300
227	20240802	150000	13411070	8900	8900	8900	8900	0
228	20240802	145900	13411070	8900	8930	8930	8900	200
229	20240802	145800	11630090	8930	8930	8930	8930	0
230	20240802	145700	11630090	8930	8930	8930	8930	0
231	20240802	145600	11630090	8930	8930	8930	8930	0
232	20240802	145500	11630090	8930	8930	8930	8930	0
233	20240802	145400	11630090	8930	8930	8930	8930	0
234	20240802	145300	11630090	8930	8930	8930	8930	0
235	20240802	145200	11630090	8930	8930	8930	8930	0
236	20240802	145100	11630090	8930	8930	8930	8930	0
237	20240802	145000	11630090	8930	8930	8930	8930	0
238	20240802	144900	11630090	8930	8930	8930	8930	0
239	20240802	144800	11630090	8930	8930	8930	8930	0
240	20240802	144700	11630090	8930	8930	8930	8930	0
241	20240802	144600	11630090	8930	8930	8930	8930	0
242	20240802	144500	11630090	8930	8930	8930	8930	0
243	20240802	144400	11630090	8930	8930	8930	8930	0
244	20240802	144300	11630090	8930	8930	8930	8930	0
245	20240802	144200	11630090	8930	8930	8930	8930	0
246	20240802	144100	11630090	8930	8930	8930	8930	0
247	20240802	144000	11630090	8930	8930	8930	8930	129
248	20240802	143900	10478120	8930	8930	8930	8930	0
249	20240802	143800	10478120	8930	8930	8930	8930	0
250	20240802	143700	10478120	8930	8930	8930	8930	0
251	20240802	143600	10478120	8930	8930	8930	8930	0
252	20240802	143500	10478120	8930	8930	8930	8930	0
253	20240802	143400	10478120	8930	8930	8930	8930	0
254	20240802	143300	10478120	8930	8930	8930	8930	0
255	20240802	143200	10478120	8930	8930	8930	8930	0
256	20240802	143100	10478120	8930	8930	8930	8930	0
257	20240802	143000	10478120	8930	8930	8930	8930	0
258	20240802	142900	10478120	8930	8940	8940	8930	20
259	20240802	142800	10299420	8950	8950	8950	8950	0
260	20240802	142700	10299420	8950	8950	8950	8950	0
261	20240802	142600	10299420	8950	8950	8950	8950	0
262	20240802	142500	10299420	8950	8950	8950	8950	0
263	20240802	142400	10299420	8950	8950	8950	8950	0
264	20240802	142300	10299420	8950	8950	8950	8950	0
265	20240802	142200	10299420	8950	8950	8950	8950	10
266	20240802	142100	10209920	8910	8910	8910	8910	0
267	20240802	142000	10209920	8910	8910	8910	8910	0
268	20240802	141900	10209920	8910	8910	8910	8910	0
269	20240802	141800	10209920	8910	8910	8910	8910	0
270	20240802	141700	10209920	8910	8910	8910	8910	0
271	20240802	141600	10209920	8910	8910	8910	8910	10
272	20240802	141500	10120820	8900	8900	8900	8900	0
273	20240802	141400	10120820	8900	8900	8900	8900	0
274	20240802	141300	10120820	8900	8900	8900	8900	0
275	20240802	141200	10120820	8900	8900	8900	8900	0
276	20240802	141100	10120820	8900	8900	8900	8900	0
277	20240802	141000	10120820	8900	8900	8900	8900	0
278	20240802	140900	10120820	8900	8900	8900	8900	0
279	20240802	140800	10120820	8900	8900	8900	8900	0
280	20240802	140700	10120820	8900	8900	8900	8900	0
281	20240802	140600	10120820	8900	8900	8900	8900	0
282	20240802	140500	10120820	8900	8900	8910	8900	200
283	20240802	140400	8340640	8900	8910	8910	8900	100
284	20240802	140300	7450540	8900	8920	8920	8900	400
285	20240802	140200	3884850	8920	8970	8970	8910	200
286	20240802	140100	2098600	8980	8980	8980	8980	0
287	20240802	140000	2098600	8980	8980	8980	8980	0
288	20240802	135900	2098600	8980	8980	8980	8980	0
289	20240802	135800	2098600	8980	8980	8980	8980	0
290	20240802	135700	2098600	8980	8980	8980	8980	0
291	20240802	135600	2098600	8980	8990	8990	8980	13
292	20240802	135500	1981850	8980	8980	8980	8980	0
293	20240802	135400	1981850	8980	9000	9000	8980	6
294	20240802	135300	1927910	9000	9000	9000	9000	0
295	20240802	135200	1927910	9000	9000	9000	9000	1
296	20240802	135100	1918910	9020	9020	9020	9020	0
297	20240802	135000	1918910	9020	9020	9020	9020	0
298	20240802	134900	1918910	9020	9020	9020	9020	0
299	20240802	134800	1918910	9020	9020	9020	9020	0
300	20240802	134700	1918910	9020	9020	9020	9020	0
301	20240802	134600	1918910	9020	9020	9020	9020	0
302	20240802	134500	1918910	9020	9020	9020	9020	0
303	20240802	134400	1918910	9020	9020	9020	9020	0
304	20240802	134300	1918910	9020	9010	9020	9010	86
305	20240802	134200	1143590	9000	9000	9000	9000	0
306	20240802	134100	1143590	9000	9000	9000	9000	14
307	20240802	134000	1017590	8990	8990	8990	8990	0
308	20240802	133900	1017590	8990	8990	8990	8990	0
309	20240802	133800	1017590	8990	8990	8990	8990	0
310	20240802	133700	1017590	8990	8990	8990	8990	0
311	20240802	133600	1017590	8990	8990	8990	8990	0
312	20240802	133500	1017590	8990	8990	8990	8990	0
313	20240802	133400	1017590	8990	8990	8990	8990	0
314	20240802	133300	1017590	8990	8990	8990	8990	0
315	20240802	133200	1017590	8990	8990	8990	8990	0
316	20240802	133100	1017590	8990	8990	8990	8990	0
317	20240802	133000	1017590	8990	8990	8990	8990	0
318	20240802	132900	1017590	8990	8990	8990	8990	0
319	20240802	132800	1017590	8990	8990	8990	8990	0
320	20240802	132700	1017590	8990	8990	8990	8990	0
321	20240802	132600	1017590	8990	8990	8990	8990	0
322	20240802	132500	1017590	8990	8990	8990	8990	0
323	20240802	132400	1017590	8990	8990	8990	8990	0
324	20240802	132300	1017590	8990	8990	8990	8990	0
325	20240802	132200	1017590	8990	8990	8990	8990	0
326	20240802	132100	1017590	8990	8990	8990	8990	0
327	20240802	132000	1017590	8990	8990	8990	8990	0
328	20240802	131900	1017590	8990	8990	8990	8990	0
329	20240802	131800	1017590	8990	8990	8990	8990	0
330	20240802	131700	1017590	8990	8990	8990	8990	0
331	20240802	131600	1017590	8990	8990	8990	8990	0
332	20240802	131500	1017590	8990	8990	8990	8990	0
333	20240802	131400	1017590	8990	8990	8990	8990	0
334	20240802	131300	1017590	8990	8990	8990	8990	0
335	20240802	131200	1017590	8990	8990	8990	8990	0
336	20240802	131100	1017590	8990	8990	8990	8990	0
337	20240802	131000	1017590	8990	8990	8990	8990	0
338	20240802	130900	1017590	8990	8990	8990	8990	0
339	20240802	130800	1017590	8990	8990	8990	8990	0
340	20240802	130700	1017590	8990	8990	8990	8990	0
341	20240802	130600	1017590	8990	8990	8990	8990	0
342	20240802	130500	1017590	8990	8990	8990	8990	0
343	20240802	130400	1017590	8990	8990	8990	8990	0
344	20240802	130300	1017590	8990	8990	8990	8990	0
345	20240802	130200	1017590	8990	8990	8990	8990	0
346	20240802	130100	1017590	8990	8990	8990	8990	0
347	20240802	130000	1017590	8990	8990	8990	8990	0
348	20240802	125900	1017590	8990	8990	8990	8990	0
349	20240802	125800	1017590	8990	8990	8990	8990	0
350	20240802	125700	1017590	8990	8990	8990	8990	0
351	20240802	125600	1017590	8990	8990	8990	8990	0
352	20240802	125500	1017590	8990	8990	8990	8990	0
353	20240802	125400	1017590	8990	8990	8990	8990	0
354	20240802	125300	1017590	8990	8990	8990	8990	0
355	20240802	125200	1017590	8990	8990	8990	8990	0
356	20240802	125100	1017590	8990	8990	8990	8990	0
357	20240802	125000	1017590	8990	8990	8990	8990	3
358	20240802	124900	990620	9000	9000	9000	9000	0
359	20240802	124800	990620	9000	9000	9000	9000	0
360	20240802	124700	990620	9000	9000	9000	9000	0
361	20240802	124600	990620	9000	9000	9000	9000	0
362	20240802	124500	990620	9000	9000	9000	9000	0
363	20240802	124400	990620	9000	9000	9000	9000	0
364	20240802	124300	990620	9000	9000	9000	9000	0
365	20240802	124200	990620	9000	9000	9000	9000	0
366	20240802	124100	990620	9000	9000	9000	9000	0
367	20240802	124000	990620	9000	9000	9000	9000	0
368	20240802	123900	990620	9000	9000	9000	9000	1
369	20240802	123800	981620	9020	9020	9020	9020	0
370	20240802	123700	981620	9020	9020	9020	9020	0
371	20240802	123600	981620	9020	9020	9020	9020	0
372	20240802	123500	981620	9020	9020	9020	9020	0
373	20240802	123400	981620	9020	9020	9020	9020	0
374	20240802	123300	981620	9020	9020	9020	9020	0
375	20240802	123200	981620	9020	9020	9020	9020	0
376	20240802	123100	981620	9020	9020	9020	9020	0
377	20240802	123000	981620	9020	9020	9020	9020	0
378	20240802	122900	981620	9020	9020	9020	9020	0
379	20240802	122800	981620	9020	9020	9020	9020	0
380	20240802	122700	981620	9020	9020	9020	9020	0
381	20240802	122600	981620	9020	9020	9020	9020	0
382	20240802	122500	981620	9020	9020	9020	9020	0
383	20240802	122400	981620	9020	9020	9020	9020	0
384	20240802	122300	981620	9020	9020	9020	9020	0
385	20240802	122200	981620	9020	9020	9020	9020	0
386	20240802	122100	981620	9020	9020	9020	9020	0
387	20240802	122000	981620	9020	9020	9020	9020	0
388	20240802	121900	981620	9020	9020	9020	9020	0
389	20240802	121800	981620	9020	9020	9020	9020	0
390	20240802	121700	981620	9020	9020	9020	9020	0
391	20240802	121600	981620	9020	9020	9020	9020	0
392	20240802	121500	981620	9020	9020	9020	9020	0
393	20240802	121400	981620	9020	9020	9020	9020	0
394	20240802	121300	981620	9020	9020	9020	9020	0
395	20240802	121200	981620	9020	9020	9020	9020	0
396	20240802	121100	981620	9020	9020	9020	9020	0
397	20240802	121000	981620	9020	9020	9020	9020	0
398	20240802	120900	981620	9020	9020	9020	9020	0
399	20240802	120800	981620	9020	9020	9020	9020	0
400	20240802	120700	981620	9020	9020	9020	9020	0
401	20240802	120600	981620	9020	9020	9020	9020	0
402	20240802	120500	981620	9020	9020	9020	9020	0
403	20240802	120400	981620	9020	9020	9020	9020	0
404	20240802	120300	981620	9020	9020	9020	9020	0
405	20240802	120200	981620	9020	9020	9020	9020	0
406	20240802	120100	981620	9020	9020	9020	9020	0
407	20240802	120000	981620	9020	9020	9020	9020	0
408	20240802	115900	981620	9020	9020	9020	9020	0
409	20240802	115800	981620	9020	9020	9020	9020	0
410	20240802	115700	981620	9020	9020	9020	9020	0
411	20240802	115600	981620	9020	9020	9020	9020	4
412	20240802	115500	945540	9020	9020	9020	9020	0
413	20240802	115400	945540	9020	9020	9020	9020	0
414	20240802	115300	945540	9020	9020	9020	9020	0
415	20240802	115200	945540	9020	9020	9020	9020	0
416	20240802	115100	945540	9020	9020	9020	9020	0
417	20240802	115000	945540	9020	9020	9020	9020	0
418	20240802	114900	945540	9020	9020	9020	9020	0
419	20240802	114800	945540	9020	9020	9020	9020	2
420	20240802	114700	927500	9020	9020	9020	9020	0
421	20240802	114600	927500	9020	9020	9020	9020	0
422	20240802	114500	927500	9020	9020	9020	9020	0
423	20240802	114400	927500	9020	9020	9020	9020	0
424	20240802	114300	927500	9020	9020	9020	9020	0
425	20240802	114200	927500	9020	9020	9020	9020	10
426	20240802	114100	837300	9030	9030	9030	9030	0
427	20240802	114000	837300	9030	9030	9030	9030	0
428	20240802	113900	837300	9030	9030	9030	9030	0
429	20240802	113800	837300	9030	9030	9030	9030	0
430	20240802	113700	837300	9030	9030	9030	9030	0
431	20240802	113600	837300	9030	9030	9030	9030	0
432	20240802	113500	837300	9030	9030	9030	9030	0
433	20240802	113400	837300	9030	9030	9030	9030	0
434	20240802	113300	837300	9030	9030	9030	9030	0
435	20240802	113200	837300	9030	9030	9030	9030	0
436	20240802	113100	837300	9030	9030	9030	9030	0
437	20240802	113000	837300	9030	9030	9030	9030	0
438	20240802	112900	837300	9030	9030	9030	9030	0
439	20240802	112800	837300	9030	9030	9030	9030	0
440	20240802	112700	837300	9030	9030	9030	9030	0
441	20240802	112600	837300	9030	9030	9030	9030	0
442	20240802	112500	837300	9030	9030	9030	9030	0
443	20240802	112400	837300	9030	9030	9030	9030	0
444	20240802	112300	837300	9030	9030	9030	9030	0
445	20240802	112200	837300	9030	9030	9030	9030	0
446	20240802	112100	837300	9030	9030	9030	9030	0
447	20240802	112000	837300	9030	9030	9030	9030	0
448	20240802	111900	837300	9030	9030	9030	9030	0
449	20240802	111800	837300	9030	9030	9030	9030	0
450	20240802	111700	837300	9030	9030	9030	9030	0
451	20240802	111600	837300	9030	9030	9030	9030	0
452	20240802	111500	837300	9030	9030	9030	9030	0
453	20240802	111400	837300	9030	9030	9030	9030	0
454	20240802	111300	837300	9030	9030	9030	9030	0
455	20240802	111200	837300	9030	9030	9030	9030	0
456	20240802	111100	837300	9030	9030	9030	9030	0
457	20240802	111000	837300	9030	9030	9030	9030	0
458	20240802	110900	837300	9030	9030	9030	9030	0
459	20240802	110800	837300	9030	9030	9030	9030	0
460	20240802	110700	837300	9030	9030	9030	9030	0
461	20240802	110600	837300	9030	9030	9030	9030	0
462	20240802	110500	837300	9030	9030	9030	9030	0
463	20240802	110400	837300	9030	9030	9030	9030	0
464	20240802	110300	837300	9030	9030	9030	9030	0
465	20240802	110200	837300	9030	9030	9030	9030	0
466	20240802	110100	837300	9030	9030	9030	9030	0
467	20240802	110000	837300	9030	9030	9030	9030	0
468	20240802	105900	837300	9030	9030	9030	9030	0
469	20240802	105800	837300	9030	9030	9030	9030	0
470	20240802	105700	837300	9030	9030	9030	9030	0
471	20240802	105600	837300	9030	9030	9030	9030	0
472	20240802	105500	837300	9030	9030	9030	9030	0
473	20240802	105400	837300	9030	9030	9030	9030	0
474	20240802	105300	837300	9030	9030	9030	9030	0
475	20240802	105200	837300	9030	9030	9030	9030	0
476	20240802	105100	837300	9030	9030	9030	9030	0
477	20240802	105000	837300	9030	9030	9030	9030	0
478	20240802	104900	837300	9030	9030	9030	9030	0
479	20240802	104800	837300	9030	9030	9030	9030	0
480	20240802	104700	837300	9030	9030	9030	9030	0
481	20240802	104600	837300	9030	9030	9030	9030	0
482	20240802	104500	837300	9030	9030	9030	9030	0
483	20240802	104400	837300	9030	9030	9030	9030	0
484	20240802	104300	837300	9030	9030	9030	9030	0
485	20240802	104200	837300	9030	9030	9030	9030	0
486	20240802	104100	837300	9030	9030	9030	9030	0
487	20240802	104000	837300	9030	9030	9030	9030	0
488	20240802	103900	837300	9030	9030	9030	9030	0
489	20240802	103800	837300	9030	9030	9030	9030	0
490	20240802	103700	837300	9030	9030	9030	9030	0
491	20240802	103600	837300	9030	9030	9030	9030	0
492	20240802	103500	837300	9030	9030	9030	9030	0
493	20240802	103400	837300	9030	8990	9030	8990	8
494	20240802	103300	765220	9030	9030	9030	9030	0
495	20240802	103200	765220	9030	9030	9030	9030	0
496	20240802	103100	765220	9030	9030	9030	9030	0
497	20240802	103000	765220	9030	9030	9030	9030	0
498	20240802	102900	765220	9030	9030	9030	9030	0
499	20240802	102800	765220	9030	9030	9030	9030	0
500	20240802	102700	765220	9030	9030	9030	9030	0
501	20240802	102600	765220	9030	9030	9030	9030	0
502	20240802	102500	765220	9030	9030	9030	9030	0
503	20240802	102400	765220	9030	8990	9030	8990	15
504	20240802	102300	629970	8990	8990	9030	8990	5
505	20240802	102200	584940	9030	9030	9030	9030	2
506	20240802	102100	566880	8980	8980	8980	8980	0
507	20240802	102000	566880	8980	8980	8980	8980	0
508	20240802	101900	566880	8980	8980	8980	8980	0
509	20240802	101800	566880	8980	8980	8980	8980	0
510	20240802	101700	566880	8980	8980	8980	8980	0
511	20240802	101600	566880	8980	8980	8980	8980	0
512	20240802	101500	566880	8980	8980	8980	8980	0
513	20240802	101400	566880	8980	8980	8980	8980	0
514	20240802	101300	566880	8980	8980	8980	8980	0
515	20240802	101200	566880	8980	8980	8980	8980	0
516	20240802	101100	566880	8980	8980	8980	8980	0
517	20240802	101000	566880	8980	8980	8980	8980	0
518	20240802	100900	566880	8980	8980	8980	8980	0
519	20240802	100800	566880	8980	8980	8980	8980	0
520	20240802	100700	566880	8980	8980	8980	8980	0
521	20240802	100600	566880	8980	8980	8980	8980	0
522	20240802	100500	566880	8980	8980	8980	8980	10
523	20240802	100400	477080	9030	9030	9030	9030	0
524	20240802	100300	477080	9030	9030	9030	9030	0
525	20240802	100200	477080	9030	9030	9030	9030	1
526	20240802	100100	468050	8980	8980	8980	8980	10
527	20240802	100000	378250	8990	8990	8990	8990	0
528	20240802	095900	378250	8990	8990	8990	8990	0
529	20240802	095800	378250	8990	8990	8990	8990	0
530	20240802	095700	378250	8990	8990	8990	8990	0
531	20240802	095600	378250	8990	8990	8990	8990	0
532	20240802	095500	378250	8990	8990	8990	8990	0
533	20240802	095400	378250	8990	9010	9010	8990	30
534	20240802	095300	108440	9030	9030	9030	9030	0
535	20240802	095200	108440	9030	9030	9030	9030	0
536	20240802	095100	108440	9030	9030	9030	9030	0
537	20240802	095000	108440	9030	9030	9030	9030	0
538	20240802	094900	108440	9030	9030	9030	9030	0
539	20240802	094800	108440	9030	9030	9030	9030	0
540	20240802	094700	108440	9030	9030	9030	9030	0
541	20240802	094600	108440	9030	9030	9030	9030	4
542	20240802	094500	72320	9040	9040	9040	9040	0
543	20240802	094400	72320	9040	9040	9040	9040	0
544	20240802	094300	72320	9040	9040	9040	9040	0
545	20240802	094200	72320	9040	9040	9040	9040	0
546	20240802	094100	72320	9040	9040	9040	9040	0
547	20240802	094000	72320	9040	9040	9040	9040	0
548	20240802	093900	72320	9040	9040	9040	9040	0
549	20240802	093800	72320	9040	9040	9040	9040	0
550	20240802	093700	72320	9040	9040	9040	9040	0
551	20240802	093600	72320	9040	9040	9040	9040	0
552	20240802	093500	72320	9040	9040	9040	9040	0
553	20240802	093400	72320	9040	9040	9040	9040	0
554	20240802	093300	72320	9040	9040	9040	9040	0
555	20240802	093200	72320	9040	9040	9040	9040	0
556	20240802	093100	72320	9040	9040	9040	9040	0
557	20240802	093000	72320	9040	9040	9040	9040	0
558	20240802	092900	72320	9040	9040	9040	9040	0
559	20240802	092800	72320	9040	9040	9040	9040	0
560	20240802	092700	72320	9040	9040	9040	9040	0
561	20240802	092600	72320	9040	9040	9040	9040	0
562	20240802	092500	72320	9040	9040	9040	9040	0
563	20240802	092400	72320	9040	9040	9040	9040	0
564	20240802	092300	72320	9040	9040	9040	9040	0
565	20240802	092200	72320	9040	9040	9040	9040	0
566	20240802	092100	72320	9040	9040	9040	9040	0
567	20240802	092000	72320	9040	9040	9040	9040	0
568	20240802	091900	72320	9040	9040	9040	9040	0
569	20240802	091800	72320	9040	9040	9040	9040	0
570	20240802	091700	72320	9040	9040	9040	9040	7
571	20240802	091600	9040	9040	9040	9040	9040	0
572	20240802	091500	9040	9040	9040	9040	9040	0
573	20240802	091400	9040	9040	9040	9040	9040	0
574	20240802	091300	9040	9040	9040	9040	9040	0
575	20240802	091200	9040	9040	9040	9040	9040	0
576	20240802	091100	9040	9040	9040	9040	9040	0
577	20240802	091000	9040	9040	9040	9040	9040	0
578	20240802	090900	9040	9040	9040	9040	9040	0
579	20240802	090800	9040	9040	9040	9040	9040	0
580	20240802	090700	9040	9040	9040	9040	9040	1
581	20240802	090600	0	9080	9080	9080	9080	0
582	20240802	090500	0	9080	9080	9080	9080	0
583	20240802	090400	0	9080	9080	9080	9080	0
584	20240802	090300	0	9080	9080	9080	9080	0
585	20240802	090200	0	9080	9080	9080	9080	0
586	20240802	090100	0	9080	9080	9080	9080	0
587	20240802	090000	0	9080	9080	9080	9080	0