KissMeData/054800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193400	64469880	9570	9570	9570	9570	78
3	20240802	193300	64469880	9570	9570	9570	9570	0
4	20240802	193200	64469880	9570	9570	9570	9570	0
5	20240802	193100	64469880	9570	9570	9570	9570	0
6	20240802	193000	64469880	9570	9570	9570	9570	0
7	20240802	192900	64469880	9570	9570	9570	9570	0
8	20240802	192800	64469880	9570	9570	9570	9570	0
9	20240802	192700	64469880	9570	9570	9570	9570	0
10	20240802	192600	64469880	9570	9570	9570	9570	0
11	20240802	192500	64469880	9570	9570	9570	9570	0
12	20240802	192400	64469880	9570	9570	9570	9570	0
13	20240802	192300	64469880	9570	9570	9570	9570	0
14	20240802	192200	64469880	9570	9570	9570	9570	0
15	20240802	192100	64469880	9570	9570	9570	9570	0
16	20240802	192000	64469880	9570	9570	9570	9570	0
17	20240802	191900	64469880	9570	9570	9570	9570	0
18	20240802	191800	64469880	9570	9570	9570	9570	0
19	20240802	191700	64469880	9570	9570	9570	9570	0
20	20240802	191600	64469880	9570	9570	9570	9570	0
21	20240802	191500	64469880	9570	9570	9570	9570	0
22	20240802	191400	64469880	9570	9570	9570	9570	0
23	20240802	191300	64469880	9570	9570	9570	9570	0
24	20240802	191200	64469880	9570	9570	9570	9570	0
25	20240802	191100	64469880	9570	9570	9570	9570	0
26	20240802	191000	64469880	9570	9570	9570	9570	0
27	20240802	190900	64469880	9570	9570	9570	9570	0
28	20240802	190800	64469880	9570	9570	9570	9570	0
29	20240802	190700	64469880	9570	9570	9570	9570	0
30	20240802	190600	64469880	9570	9570	9570	9570	0
31	20240802	190500	64469880	9570	9570	9570	9570	0
32	20240802	190400	64469880	9570	9570	9570	9570	78
33	20240802	190300	64469880	9570	9570	9570	9570	0
34	20240802	190200	64469880	9570	9570	9570	9570	0
35	20240802	190100	64469880	9570	9570	9570	9570	0
36	20240802	190000	64469880	9570	9570	9570	9570	0
37	20240802	185900	64469880	9570	9570	9570	9570	0
38	20240802	185800	64469880	9570	9570	9570	9570	0
39	20240802	185700	64469880	9570	9570	9570	9570	0
40	20240802	185600	64469880	9570	9570	9570	9570	0
41	20240802	185500	64469880	9570	9570	9570	9570	0
42	20240802	185400	64469880	9570	9570	9570	9570	0
43	20240802	185300	64469880	9570	9570	9570	9570	0
44	20240802	185200	64469880	9570	9570	9570	9570	0
45	20240802	185100	64469880	9570	9570	9570	9570	0
46	20240802	185000	64469880	9570	9570	9570	9570	0
47	20240802	184900	64469880	9570	9570	9570	9570	0
48	20240802	184800	64469880	9570	9570	9570	9570	0
49	20240802	184700	64469880	9570	9570	9570	9570	0
50	20240802	184600	64469880	9570	9570	9570	9570	0
51	20240802	184500	64469880	9570	9570	9570	9570	0
52	20240802	184400	64469880	9570	9570	9570	9570	0
53	20240802	184300	64469880	9570	9570	9570	9570	0
54	20240802	184200	64469880	9570	9570	9570	9570	0
55	20240802	184100	64469880	9570	9570	9570	9570	0
56	20240802	184000	64469880	9570	9570	9570	9570	0
57	20240802	183900	64469880	9570	9570	9570	9570	0
58	20240802	183800	64469880	9570	9570	9570	9570	0
59	20240802	183700	64469880	9570	9570	9570	9570	0
60	20240802	183600	64469880	9570	9570	9570	9570	0
61	20240802	183500	64469880	9570	9570	9570	9570	0
62	20240802	183400	64469880	9570	9570	9570	9570	78
63	20240802	183300	64469880	9570	9570	9570	9570	0
64	20240802	183200	64469880	9570	9570	9570	9570	0
65	20240802	183100	64469880	9570	9570	9570	9570	0
66	20240802	183000	64469880	9570	9570	9570	9570	0
67	20240802	182900	64469880	9570	9570	9570	9570	0
68	20240802	182800	64469880	9570	9570	9570	9570	0
69	20240802	182700	64469880	9570	9570	9570	9570	0
70	20240802	182600	64469880	9570	9570	9570	9570	0
71	20240802	182500	64469880	9570	9570	9570	9570	0
72	20240802	182400	64469880	9570	9570	9570	9570	0
73	20240802	182300	64469880	9570	9570	9570	9570	0
74	20240802	182200	64469880	9570	9570	9570	9570	0
75	20240802	182100	64469880	9570	9570	9570	9570	0
76	20240802	182000	64469880	9570	9570	9570	9570	0
77	20240802	181900	64469880	9570	9570	9570	9570	0
78	20240802	181800	64469880	9570	9570	9570	9570	0
79	20240802	181700	64469880	9570	9570	9570	9570	0
80	20240802	181600	64469880	9570	9570	9570	9570	0
81	20240802	181500	64469880	9570	9570	9570	9570	0
82	20240802	181400	64469880	9570	9570	9570	9570	0
83	20240802	181300	64469880	9570	9570	9570	9570	0
84	20240802	181200	64469880	9570	9570	9570	9570	0
85	20240802	181100	64469880	9570	9570	9570	9570	0
86	20240802	181000	64469880	9570	9570	9570	9570	0
87	20240802	180900	64469880	9570	9570	9570	9570	0
88	20240802	180800	64469880	9570	9570	9570	9570	0
89	20240802	180700	64469880	9570	9570	9570	9570	0
90	20240802	180600	64469880	9570	9570	9570	9570	0
91	20240802	180500	64469880	9570	9570	9570	9570	0
92	20240802	180400	64469880	9570	9570	9570	9570	78
93	20240802	180300	64469880	9570	9570	9570	9570	0
94	20240802	180200	64469880	9570	9570	9570	9570	0
95	20240802	180100	64469880	9570	9570	9570	9570	0
96	20240802	180000	64469880	9570	9570	9570	9570	0
97	20240802	175900	64469880	9570	9570	9570	9570	0
98	20240802	175800	64469880	9570	9570	9570	9570	0
99	20240802	175700	64469880	9570	9570	9570	9570	0
100	20240802	175600	64469880	9570	9570	9570	9570	0
101	20240802	175500	64469880	9570	9570	9570	9570	0
102	20240802	175400	64469880	9570	9570	9570	9570	0
103	20240802	175300	64469880	9570	9570	9570	9570	0
104	20240802	175200	64469880	9570	9570	9570	9570	0
105	20240802	175100	64469880	9570	9570	9570	9570	0
106	20240802	175000	64469880	9570	9570	9570	9570	0
107	20240802	174900	64469880	9570	9570	9570	9570	0
108	20240802	174800	64469880	9570	9570	9570	9570	0
109	20240802	174700	64469880	9570	9570	9570	9570	0
110	20240802	174600	64469880	9570	9570	9570	9570	0
111	20240802	174500	64469880	9570	9570	9570	9570	0
112	20240802	174400	64469880	9570	9570	9570	9570	0
113	20240802	174300	64469880	9570	9570	9570	9570	0
114	20240802	174200	64469880	9570	9570	9570	9570	0
115	20240802	174100	64469880	9570	9570	9570	9570	0
116	20240802	174000	64469880	9570	9570	9570	9570	0
117	20240802	173900	64469880	9570	9570	9570	9570	0
118	20240802	173800	64469880	9570	9570	9570	9570	0
119	20240802	173700	64469880	9570	9570	9570	9570	0
120	20240802	173600	64469880	9570	9570	9570	9570	0
121	20240802	173500	64469880	9570	9570	9570	9570	0
122	20240802	173400	64469880	9570	9570	9570	9570	78
123	20240802	173300	64469880	9570	9570	9570	9570	0
124	20240802	173200	64469880	9570	9570	9570	9570	0
125	20240802	173100	64469880	9570	9570	9570	9570	0
126	20240802	173000	64469880	9570	9570	9570	9570	0
127	20240802	172900	64469880	9570	9570	9570	9570	0
128	20240802	172800	64469880	9570	9570	9570	9570	0
129	20240802	172700	64469880	9570	9570	9570	9570	0
130	20240802	172600	64469880	9570	9570	9570	9570	0
131	20240802	172500	64469880	9570	9570	9570	9570	0
132	20240802	172400	64469880	9570	9570	9570	9570	0
133	20240802	172300	64469880	9570	9570	9570	9570	0
134	20240802	172200	64469880	9570	9570	9570	9570	0
135	20240802	172100	64469880	9570	9570	9570	9570	0
136	20240802	172000	64469880	9570	9570	9570	9570	0
137	20240802	171900	64469880	9570	9570	9570	9570	0
138	20240802	171800	64469880	9570	9570	9570	9570	0
139	20240802	171700	64469880	9570	9570	9570	9570	0
140	20240802	171600	64469880	9570	9570	9570	9570	0
141	20240802	171500	64469880	9570	9570	9570	9570	0
142	20240802	171400	64469880	9570	9570	9570	9570	0
143	20240802	171300	64469880	9570	9570	9570	9570	0
144	20240802	171200	64469880	9570	9570	9570	9570	0
145	20240802	171100	64469880	9570	9570	9570	9570	0
146	20240802	171000	64469880	9570	9570	9570	9570	0
147	20240802	170900	64469880	9570	9570	9570	9570	0
148	20240802	170800	64469880	9570	9570	9570	9570	0
149	20240802	170700	64469880	9570	9570	9570	9570	0
150	20240802	170600	64469880	9570	9570	9570	9570	0
151	20240802	170500	64469880	9570	9570	9570	9570	0
152	20240802	170400	64469880	9570	9570	9570	9570	78
153	20240802	170300	64469880	9570	9570	9570	9570	0
154	20240802	170200	64469880	9570	9570	9570	9570	0
155	20240802	170100	64469880	9570	9570	9570	9570	0
156	20240802	170000	64469880	9570	9570	9570	9570	0
157	20240802	165900	64469880	9570	9570	9570	9570	0
158	20240802	165800	64469880	9570	9570	9570	9570	0
159	20240802	165700	64469880	9570	9570	9570	9570	0
160	20240802	165600	64469880	9570	9570	9570	9570	0
161	20240802	165500	64469880	9570	9570	9570	9570	0
162	20240802	165400	64469880	9570	9570	9570	9570	0
163	20240802	165300	64469880	9570	9570	9570	9570	0
164	20240802	165200	64469880	9570	9570	9570	9570	0
165	20240802	165100	64469880	9570	9570	9570	9570	0
166	20240802	165000	64469880	9570	9570	9570	9570	0
167	20240802	164900	64469880	9570	9570	9570	9570	0
168	20240802	164800	64469880	9570	9570	9570	9570	0
169	20240802	164700	64469880	9570	9570	9570	9570	0
170	20240802	164600	64469880	9570	9570	9570	9570	0
171	20240802	164500	64469880	9570	9570	9570	9570	0
172	20240802	164400	64469880	9570	9570	9570	9570	0
173	20240802	164300	64469880	9570	9570	9570	9570	0
174	20240802	164200	64469880	9570	9570	9570	9570	0
175	20240802	164100	64469880	9570	9570	9570	9570	0
176	20240802	164000	64469880	9570	9570	9570	9570	0
177	20240802	163900	64469880	9570	9570	9570	9570	0
178	20240802	163800	64469880	9570	9570	9570	9570	0
179	20240802	163700	64469880	9570	9570	9570	9570	0
180	20240802	163600	64469880	9570	9570	9570	9570	0
181	20240802	163500	64469880	9570	9570	9570	9570	0
182	20240802	163400	64469880	9570	9570	9570	9570	78
183	20240802	163300	64469880	9570	9570	9570	9570	0
184	20240802	163200	64469880	9570	9570	9570	9570	0
185	20240802	163100	64469880	9570	9570	9570	9570	0
186	20240802	163000	64469880	9570	9570	9570	9570	0
187	20240802	162900	64469880	9570	9570	9570	9570	0
188	20240802	162800	64469880	9570	9570	9570	9570	0
189	20240802	162700	64469880	9570	9570	9570	9570	0
190	20240802	162600	64469880	9570	9570	9570	9570	0
191	20240802	162500	64469880	9570	9570	9570	9570	0
192	20240802	162400	64469880	9570	9570	9570	9570	0
193	20240802	162300	64469880	9570	9570	9570	9570	0
194	20240802	162200	64469880	9570	9570	9570	9570	0
195	20240802	162100	64469880	9570	9570	9570	9570	0
196	20240802	162000	64469880	9570	9570	9570	9570	0
197	20240802	161900	64469880	9570	9570	9570	9570	0
198	20240802	161800	64469880	9570	9570	9570	9570	0
199	20240802	161700	64469880	9570	9570	9570	9570	0
200	20240802	161600	64469880	9570	9570	9570	9570	0
201	20240802	161500	64469880	9570	9570	9570	9570	0
202	20240802	161400	64469880	9570	9570	9570	9570	0
203	20240802	161300	64469880	9570	9570	9570	9570	0
204	20240802	161200	64469880	9570	9570	9570	9570	0
205	20240802	161100	64469880	9570	9570	9570	9570	0
206	20240802	161000	64469880	9570	9570	9570	9570	0
207	20240802	160900	64469880	9570	9570	9570	9570	0
208	20240802	160800	64469880	9570	9570	9570	9570	0
209	20240802	160700	64469880	9570	9570	9570	9570	0
210	20240802	160600	64469880	9570	9570	9570	9570	0
211	20240802	160500	64469880	9570	9570	9570	9570	0
212	20240802	160400	64469880	9570	9570	9570	9570	78
213	20240802	160300	64469880	9570	9570	9570	9570	0
214	20240802	160200	64469880	9570	9570	9570	9570	0
215	20240802	160100	64469880	9570	9570	9570	9570	0
216	20240802	160000	64469880	9570	9570	9570	9570	0
217	20240802	155900	64469880	9570	9570	9570	9570	0
218	20240802	155800	64469880	9570	9570	9570	9570	0
219	20240802	155700	64469880	9570	9570	9570	9570	0
220	20240802	155600	64469880	9570	9570	9570	9570	0
221	20240802	155500	64469880	9570	9570	9570	9570	0
222	20240802	155400	64469880	9570	9570	9570	9570	0
223	20240802	155300	64469880	9570	9570	9570	9570	0
224	20240802	155200	64469880	9570	9570	9570	9570	0
225	20240802	155100	64469880	9570	9570	9570	9570	0
226	20240802	155000	64469880	9570	9570	9570	9570	0
227	20240802	154900	64469880	9570	9570	9570	9570	0
228	20240802	154800	64469880	9570	9570	9570	9570	0
229	20240802	154700	64469880	9570	9570	9570	9570	0
230	20240802	154600	64469880	9570	9570	9570	9570	0
231	20240802	154500	64469880	9570	9570	9570	9570	0
232	20240802	154400	64469880	9570	9570	9570	9570	0
233	20240802	154300	64469880	9570	9570	9570	9570	0
234	20240802	154200	64469880	9570	9570	9570	9570	0
235	20240802	154100	64469880	9570	9570	9570	9570	0
236	20240802	154000	64469880	9570	9570	9570	9570	0
237	20240802	153900	64469880	9570	9570	9570	9570	0
238	20240802	153800	64469880	9570	9570	9570	9570	0
239	20240802	153700	64469880	9570	9570	9570	9570	0
240	20240802	153600	64469880	9570	9570	9570	9570	0
241	20240802	153500	64469880	9570	9570	9570	9570	0
242	20240802	153400	64469880	9570	9570	9570	9570	78
243	20240802	153300	64469880	9570	9570	9570	9570	0
244	20240802	153200	64469880	9570	9570	9570	9570	0
245	20240802	153100	64469880	9570	9570	9570	9570	0
246	20240802	153000	64469880	9570	9570	9570	9570	78
247	20240802	152900	63723420	9540	9540	9540	9540	0
248	20240802	152800	63723420	9540	9540	9540	9540	0
249	20240802	152700	63723420	9540	9540	9540	9540	0
250	20240802	152600	63723420	9540	9540	9540	9540	0
251	20240802	152500	63723420	9540	9540	9540	9540	0
252	20240802	152400	63723420	9540	9540	9540	9540	0
253	20240802	152300	63723420	9540	9540	9540	9540	0
254	20240802	152200	63723420	9540	9540	9540	9540	0
255	20240802	152100	63723420	9540	9540	9540	9540	0
256	20240802	152000	63723420	9540	9540	9540	9540	0
257	20240802	151900	63723420	9540	9540	9540	9540	0
258	20240802	151800	63723420	9540	9540	9540	9540	43
259	20240802	151700	63313200	9570	9570	9570	9570	0
260	20240802	151600	63313200	9570	9570	9570	9570	0
261	20240802	151500	63313200	9570	9570	9570	9570	0
262	20240802	151400	63313200	9570	9570	9570	9570	0
263	20240802	151300	63313200	9570	9570	9570	9570	0
264	20240802	151200	63313200	9570	9570	9570	9570	0
265	20240802	151100	63313200	9570	9570	9570	9570	0
266	20240802	151000	63313200	9570	9570	9570	9570	0
267	20240802	150900	63313200	9570	9570	9570	9570	0
268	20240802	150800	63313200	9570	9570	9570	9570	1
269	20240802	150700	63303630	9510	9510	9510	9510	0
270	20240802	150600	63303630	9510	9510	9510	9510	9
271	20240802	150500	63218040	9570	9570	9570	9570	0
272	20240802	150400	63218040	9570	9570	9570	9570	1
273	20240802	150300	63208470	9570	9570	9570	9570	0
274	20240802	150200	63208470	9570	9570	9570	9570	0
275	20240802	150100	63208470	9570	9570	9570	9570	1
276	20240802	150000	63198900	9510	9510	9510	9510	0
277	20240802	145900	63198900	9510	9510	9510	9510	9
278	20240802	145800	63113310	9510	9510	9510	9510	0
279	20240802	145700	63113310	9510	9510	9510	9510	0
280	20240802	145600	63113310	9510	9510	9510	9510	0
281	20240802	145500	63113310	9510	9510	9510	9510	0
282	20240802	145400	63113310	9510	9510	9510	9510	0
283	20240802	145300	63113310	9510	9510	9510	9510	0
284	20240802	145200	63113310	9510	9520	9520	9510	9
285	20240802	145100	63027710	9570	9570	9570	9570	0
286	20240802	145000	63027710	9570	9570	9570	9570	0
287	20240802	144900	63027710	9570	9570	9570	9570	0
288	20240802	144800	63027710	9570	9570	9570	9570	0
289	20240802	144700	63027710	9570	9570	9570	9570	0
290	20240802	144600	63027710	9570	9570	9570	9570	1
291	20240802	144500	63018140	9510	9510	9510	9510	9
292	20240802	144400	62932550	9560	9560	9560	9560	0
293	20240802	144300	62932550	9560	9560	9560	9560	0
294	20240802	144200	62932550	9560	9560	9560	9560	0
295	20240802	144100	62932550	9560	9560	9560	9560	3
296	20240802	144000	62903870	9580	9580	9580	9580	0
297	20240802	143900	62903870	9580	9580	9580	9580	0
298	20240802	143800	62903870	9580	9510	9580	9510	16
299	20240802	143700	62751220	9510	9510	9510	9510	0
300	20240802	143600	62751220	9510	9510	9510	9510	0
301	20240802	143500	62751220	9510	9510	9510	9510	0
302	20240802	143400	62751220	9510	9510	9510	9510	0
303	20240802	143300	62751220	9510	9510	9510	9510	0
304	20240802	143200	62751220	9510	9510	9510	9510	0
305	20240802	143100	62751220	9510	9540	9540	9510	43
306	20240802	143000	62341210	9510	9510	9510	9510	0
307	20240802	142900	62341210	9510	9510	9510	9510	0
308	20240802	142800	62341210	9510	9510	9510	9510	0
309	20240802	142700	62341210	9510	9510	9510	9510	0
310	20240802	142600	62341210	9510	9520	9520	9510	31
311	20240802	142500	62046390	9510	9510	9510	9510	0
312	20240802	142400	62046390	9510	9520	9520	9510	9
313	20240802	142300	61960790	9520	9520	9520	9520	0
314	20240802	142200	61960790	9520	9520	9520	9520	0
315	20240802	142100	61960790	9520	9520	9520	9520	188
316	20240802	142000	60171030	9510	9510	9510	9510	69
317	20240802	141900	59514840	9500	9500	9500	9500	0
318	20240802	141800	59514840	9500	9500	9500	9500	0
319	20240802	141700	59514840	9500	9540	9540	9500	75
320	20240802	141600	58799700	9540	9580	9580	9540	239
321	20240802	141500	56515190	9590	9600	9600	9590	27
322	20240802	141400	56256000	9600	9610	9610	9600	76
323	20240802	141300	55526370	9600	9600	9600	9600	0
324	20240802	141200	55526370	9600	9600	9600	9600	0
325	20240802	141100	55526370	9600	9600	9600	9600	0
326	20240802	141000	55526370	9600	9610	9610	9600	9
327	20240802	140900	55439890	9640	9640	9640	9640	0
328	20240802	140800	55439890	9640	9640	9640	9640	0
329	20240802	140700	55439890	9640	9640	9640	9640	0
330	20240802	140600	55439890	9640	9640	9640	9640	0
331	20240802	140500	55439890	9640	9640	9640	9640	5
332	20240802	140400	55391690	9640	9640	9640	9640	1
333	20240802	140300	55382050	9610	9630	9630	9610	9
334	20240802	140200	55295540	9630	9630	9630	9630	0
335	20240802	140100	55295540	9630	9630	9630	9630	2
336	20240802	140000	55276280	9640	9640	9640	9640	0
337	20240802	135900	55276280	9640	9640	9640	9640	0
338	20240802	135800	55276280	9640	9640	9640	9640	0
339	20240802	135700	55276280	9640	9640	9640	9640	70
340	20240802	135600	54601480	9640	9650	9650	9640	9
341	20240802	135500	54514700	9640	9640	9640	9640	0
342	20240802	135400	54514700	9640	9640	9640	9640	0
343	20240802	135300	54514700	9640	9640	9640	9640	0
344	20240802	135200	54514700	9640	9640	9640	9640	0
345	20240802	135100	54514700	9640	9640	9640	9640	0
346	20240802	135000	54514700	9640	9640	9640	9640	0
347	20240802	134900	54514700	9640	9640	9640	9640	9
348	20240802	134800	54427940	9640	9640	9640	9640	0
349	20240802	134700	54427940	9640	9640	9640	9640	0
350	20240802	134600	54427940	9640	9640	9640	9640	0
351	20240802	134500	54427940	9640	9640	9640	9640	0
352	20240802	134400	54427940	9640	9640	9640	9640	0
353	20240802	134300	54427940	9640	9640	9640	9640	0
354	20240802	134200	54427940	9640	9660	9660	9640	9
355	20240802	134100	54341100	9640	9640	9640	9640	0
356	20240802	134000	54341100	9640	9640	9640	9640	0
357	20240802	133900	54341100	9640	9640	9640	9640	0
358	20240802	133800	54341100	9640	9640	9640	9640	0
359	20240802	133700	54341100	9640	9640	9640	9640	0
360	20240802	133600	54341100	9640	9640	9640	9640	0
361	20240802	133500	54341100	9640	9660	9660	9640	9
362	20240802	133400	54254300	9640	9640	9640	9640	0
363	20240802	133300	54254300	9640	9640	9640	9640	0
364	20240802	133200	54254300	9640	9640	9640	9640	0
365	20240802	133100	54254300	9640	9640	9640	9640	0
366	20240802	133000	54254300	9640	9640	9640	9640	0
367	20240802	132900	54254300	9640	9640	9640	9640	0
368	20240802	132800	54254300	9640	9640	9640	9640	9
369	20240802	132700	54167540	9640	9640	9640	9640	0
370	20240802	132600	54167540	9640	9640	9640	9640	0
371	20240802	132500	54167540	9640	9650	9650	9640	1653
372	20240802	132400	38232040	9650	9650	9650	9650	0
373	20240802	132300	38232040	9650	9650	9650	9650	0
374	20240802	132200	38232040	9650	9650	9650	9650	0
375	20240802	132100	38232040	9650	9690	9690	9650	10
376	20240802	132000	38135380	9700	9700	9700	9700	1
377	20240802	131900	38125680	9650	9650	9650	9650	0
378	20240802	131800	38125680	9650	9650	9650	9650	0
379	20240802	131700	38125680	9650	9650	9650	9650	0
380	20240802	131600	38125680	9650	9650	9650	9650	0
381	20240802	131500	38125680	9650	9650	9650	9650	0
382	20240802	131400	38125680	9650	9690	9690	9650	10
383	20240802	131300	38029050	9650	9650	9650	9650	0
384	20240802	131200	38029050	9650	9650	9650	9650	0
385	20240802	131100	38029050	9650	9650	9650	9650	0
386	20240802	131000	38029050	9650	9650	9650	9650	0
387	20240802	130900	38029050	9650	9650	9650	9650	0
388	20240802	130800	38029050	9650	9650	9650	9650	0
389	20240802	130700	38029050	9650	9650	9650	9650	10
390	20240802	130600	37932550	9650	9650	9650	9650	9
391	20240802	130500	37845700	9650	9670	9670	9650	56
392	20240802	130400	37305250	9700	9700	9700	9700	0
393	20240802	130300	37305250	9700	9700	9700	9700	0
394	20240802	130200	37305250	9700	9700	9700	9700	0
395	20240802	130100	37305250	9700	9700	9700	9700	1
396	20240802	130000	37295550	9650	9640	9650	9640	3310
397	20240802	125900	5387050	9650	9650	9650	9650	0
398	20240802	125800	5387050	9650	9650	9650	9650	0
399	20240802	125700	5387050	9650	9650	9650	9650	0
400	20240802	125600	5387050	9650	9650	9650	9650	0
401	20240802	125500	5387050	9650	9650	9650	9650	0
402	20240802	125400	5387050	9650	9650	9650	9650	0
403	20240802	125300	5387050	9650	9700	9700	9650	10
404	20240802	125200	5290250	9710	9710	9710	9710	0
405	20240802	125100	5290250	9710	9710	9710	9710	0
406	20240802	125000	5290250	9710	9710	9710	9710	0
407	20240802	124900	5290250	9710	9710	9710	9710	0
408	20240802	124800	5290250	9710	9710	9710	9710	0
409	20240802	124700	5290250	9710	9710	9710	9710	0
410	20240802	124600	5290250	9710	9710	9710	9710	0
411	20240802	124500	5290250	9710	9710	9710	9710	0
412	20240802	124400	5290250	9710	9710	9710	9710	1
413	20240802	124300	5280540	9710	9710	9710	9710	1
414	20240802	124200	5270830	9690	9690	9690	9690	0
415	20240802	124100	5270830	9690	9690	9690	9690	0
416	20240802	124000	5270830	9690	9690	9690	9690	0
417	20240802	123900	5270830	9690	9690	9690	9690	0
418	20240802	123800	5270830	9690	9690	9690	9690	0
419	20240802	123700	5270830	9690	9690	9690	9690	0
420	20240802	123600	5270830	9690	9690	9690	9690	0
421	20240802	123500	5270830	9690	9690	9690	9690	0
422	20240802	123400	5270830	9690	9690	9690	9690	0
423	20240802	123300	5270830	9690	9690	9690	9690	0
424	20240802	123200	5270830	9690	9690	9690	9690	1
425	20240802	123100	5261140	9700	9700	9700	9700	3
426	20240802	123000	5232040	9700	9700	9700	9700	1
427	20240802	122900	5222340	9700	9700	9700	9700	0
428	20240802	122800	5222340	9700	9700	9700	9700	0
429	20240802	122700	5222340	9700	9700	9700	9700	0
430	20240802	122600	5222340	9700	9700	9700	9700	0
431	20240802	122500	5222340	9700	9700	9700	9700	0
432	20240802	122400	5222340	9700	9700	9700	9700	7
433	20240802	122300	5154440	9710	9710	9710	9710	0
434	20240802	122200	5154440	9710	9710	9710	9710	0
435	20240802	122100	5154440	9710	9710	9710	9710	0
436	20240802	122000	5154440	9710	9710	9710	9710	0
437	20240802	121900	5154440	9710	9710	9710	9710	0
438	20240802	121800	5154440	9710	9710	9710	9710	0
439	20240802	121700	5154440	9710	9710	9710	9710	0
440	20240802	121600	5154440	9710	9710	9710	9710	16
441	20240802	121500	4999080	9710	9710	9710	9710	0
442	20240802	121400	4999080	9710	9710	9710	9710	0
443	20240802	121300	4999080	9710	9710	9710	9710	0
444	20240802	121200	4999080	9710	9710	9710	9710	0
445	20240802	121100	4999080	9710	9710	9710	9710	0
446	20240802	121000	4999080	9710	9710	9710	9710	0
447	20240802	120900	4999080	9710	9720	9720	9710	26
448	20240802	120800	4746370	9720	9720	9720	9720	3
449	20240802	120700	4717210	9730	9730	9730	9730	0
450	20240802	120600	4717210	9730	9730	9730	9730	0
451	20240802	120500	4717210	9730	9730	9730	9730	0
452	20240802	120400	4717210	9730	9730	9730	9730	0
453	20240802	120300	4717210	9730	9730	9730	9730	0
454	20240802	120200	4717210	9730	9730	9730	9730	11
455	20240802	120100	4610180	9730	9730	9730	9730	0
456	20240802	120000	4610180	9730	9730	9730	9730	0
457	20240802	115900	4610180	9730	9730	9730	9730	11
458	20240802	115800	4503150	9730	9730	9730	9730	0
459	20240802	115700	4503150	9730	9730	9730	9730	0
460	20240802	115600	4503150	9730	9730	9730	9730	2
461	20240802	115500	4483690	9740	9740	9740	9740	0
462	20240802	115400	4483690	9740	9740	9740	9740	0
463	20240802	115300	4483690	9740	9740	9740	9740	0
464	20240802	115200	4483690	9740	9740	9740	9740	0
465	20240802	115100	4483690	9740	9740	9740	9740	3
466	20240802	115000	4454470	9740	9740	9740	9740	0
467	20240802	114900	4454470	9740	9740	9740	9740	0
468	20240802	114800	4454470	9740	9740	9740	9740	0
469	20240802	114700	4454470	9740	9740	9740	9740	0
470	20240802	114600	4454470	9740	9740	9740	9740	20
471	20240802	114500	4259670	9740	9740	9740	9740	1
472	20240802	114400	4249930	9740	9740	9740	9740	0
473	20240802	114300	4249930	9740	9740	9740	9740	0
474	20240802	114200	4249930	9740	9740	9740	9740	0
475	20240802	114100	4249930	9740	9740	9740	9740	0
476	20240802	114000	4249930	9740	9740	9740	9740	0
477	20240802	113900	4249930	9740	9740	9740	9740	0
478	20240802	113800	4249930	9740	9740	9740	9740	20
479	20240802	113700	4055130	9750	9750	9750	9750	0
480	20240802	113600	4055130	9750	9750	9750	9750	0
481	20240802	113500	4055130	9750	9750	9750	9750	0
482	20240802	113400	4055130	9750	9750	9750	9750	1
483	20240802	113300	4045380	9750	9750	9750	9750	0
484	20240802	113200	4045380	9750	9750	9750	9750	0
485	20240802	113100	4045380	9750	9750	9750	9750	22
486	20240802	113000	3830880	9750	9750	9750	9750	0
487	20240802	112900	3830880	9750	9750	9750	9750	0
488	20240802	112800	3830880	9750	9750	9750	9750	0
489	20240802	112700	3830880	9750	9750	9750	9750	0
490	20240802	112600	3830880	9750	9750	9750	9750	1
491	20240802	112500	3821130	9760	9760	9760	9760	0
492	20240802	112400	3821130	9760	9760	9760	9760	0
493	20240802	112300	3821130	9760	9760	9760	9760	0
494	20240802	112200	3821130	9760	9760	9760	9760	0
495	20240802	112100	3821130	9760	9760	9760	9760	21
496	20240802	112000	3616170	9760	9760	9760	9760	1
497	20240802	111900	3606410	9760	9760	9760	9760	0
498	20240802	111800	3606410	9760	9760	9760	9760	0
499	20240802	111700	3606410	9760	9760	9760	9760	2
500	20240802	111600	3586890	9760	9760	9760	9760	0
501	20240802	111500	3586890	9760	9760	9760	9760	0
502	20240802	111400	3586890	9760	9760	9760	9760	2
503	20240802	111300	3567370	9760	9760	9760	9760	21
504	20240802	111200	3362410	9760	9760	9760	9760	1
505	20240802	111100	3352650	9760	9760	9760	9760	0
506	20240802	111000	3352650	9760	9760	9760	9760	0
507	20240802	110900	3352650	9760	9760	9760	9760	0
508	20240802	110800	3352650	9760	9760	9760	9760	0
509	20240802	110700	3352650	9760	9760	9760	9760	0
510	20240802	110600	3352650	9760	9760	9760	9760	3
511	20240802	110500	3323370	9770	9770	9770	9770	0
512	20240802	110400	3323370	9770	9770	9770	9770	0
513	20240802	110300	3323370	9770	9770	9770	9770	0
514	20240802	110200	3323370	9770	9770	9770	9770	0
515	20240802	110100	3323370	9770	9770	9770	9770	0
516	20240802	110000	3323370	9770	9770	9770	9770	0
517	20240802	105900	3323370	9770	9770	9770	9770	0
518	20240802	105800	3323370	9770	9770	9770	9770	0
519	20240802	105700	3323370	9770	9770	9770	9770	65
520	20240802	105600	2688320	9770	9770	9770	9770	2
521	20240802	105500	2668780	9770	9770	9770	9770	0
522	20240802	105400	2668780	9770	9770	9770	9770	0
523	20240802	105300	2668780	9770	9770	9770	9770	0
524	20240802	105200	2668780	9770	9770	9770	9770	0
525	20240802	105100	2668780	9770	9770	9770	9770	0
526	20240802	105000	2668780	9770	9770	9770	9770	0
527	20240802	104900	2668780	9770	9770	9770	9770	0
528	20240802	104800	2668780	9770	9770	9770	9770	0
529	20240802	104700	2668780	9770	9770	9770	9770	20
530	20240802	104600	2473380	9770	9770	9770	9770	0
531	20240802	104500	2473380	9770	9770	9770	9770	0
532	20240802	104400	2473380	9770	9770	9770	9770	0
533	20240802	104300	2473380	9770	9770	9770	9770	0
534	20240802	104200	2473380	9770	9770	9770	9770	0
535	20240802	104100	2473380	9770	9770	9770	9770	10
536	20240802	104000	2375680	9720	9720	9720	9720	0
537	20240802	103900	2375680	9720	9720	9720	9720	0
538	20240802	103800	2375680	9720	9720	9720	9720	0
539	20240802	103700	2375680	9720	9720	9720	9720	0
540	20240802	103600	2375680	9720	9720	9720	9720	0
541	20240802	103500	2375680	9720	9720	9720	9720	0
542	20240802	103400	2375680	9720	9720	9720	9720	0
543	20240802	103300	2375680	9720	9720	9720	9720	0
544	20240802	103200	2375680	9720	9720	9720	9720	0
545	20240802	103100	2375680	9720	9720	9720	9720	0
546	20240802	103000	2375680	9720	9720	9720	9720	0
547	20240802	102900	2375680	9720	9720	9720	9720	0
548	20240802	102800	2375680	9720	9720	9720	9720	0
549	20240802	102700	2375680	9720	9720	9720	9720	0
550	20240802	102600	2375680	9720	9720	9720	9720	0
551	20240802	102500	2375680	9720	9720	9720	9720	0
552	20240802	102400	2375680	9720	9720	9720	9720	0
553	20240802	102300	2375680	9720	9720	9720	9720	0
554	20240802	102200	2375680	9720	9720	9720	9720	0
555	20240802	102100	2375680	9720	9720	9720	9720	0
556	20240802	102000	2375680	9720	9720	9720	9720	0
557	20240802	101900	2375680	9720	9720	9720	9720	0
558	20240802	101800	2375680	9720	9720	9720	9720	5
559	20240802	101700	2327080	9720	9720	9720	9720	0
560	20240802	101600	2327080	9720	9720	9720	9720	9
561	20240802	101500	2239600	9720	9720	9720	9720	0
562	20240802	101400	2239600	9720	9720	9720	9720	0
563	20240802	101300	2239600	9720	9720	9720	9720	0
564	20240802	101200	2239600	9720	9720	9720	9720	0
565	20240802	101100	2239600	9720	9720	9720	9720	8
566	20240802	101000	2161840	9720	9720	9720	9720	0
567	20240802	100900	2161840	9720	9720	9720	9720	0
568	20240802	100800	2161840	9720	9720	9720	9720	0
569	20240802	100700	2161840	9720	9720	9720	9720	0
570	20240802	100600	2161840	9720	9720	9720	9720	57
571	20240802	100500	1607800	9720	9720	9720	9720	1
572	20240802	100400	1598080	9720	9720	9720	9720	0
573	20240802	100300	1598080	9720	9720	9720	9720	1
574	20240802	100200	1588360	9710	9710	9710	9710	0
575	20240802	100100	1588360	9710	9710	9710	9710	2
576	20240802	100000	1568940	9720	9720	9720	9720	0
577	20240802	095900	1568940	9720	9720	9720	9720	0
578	20240802	095800	1568940	9720	9720	9720	9720	1
579	20240802	095700	1559220	9660	9660	9660	9660	0
580	20240802	095600	1559220	9660	9660	9660	9660	0
581	20240802	095500	1559220	9660	9660	9660	9660	0
582	20240802	095400	1559220	9660	9660	9660	9660	0
583	20240802	095300	1559220	9660	9660	9660	9660	0
584	20240802	095200	1559220	9660	9660	9660	9660	0
585	20240802	095100	1559220	9660	9660	9660	9660	5
586	20240802	095000	1510920	9650	9650	9650	9650	10
587	20240802	094900	1414420	9620	9620	9620	9620	0
588	20240802	094800	1414420	9620	9620	9620	9620	0
589	20240802	094700	1414420	9620	9620	9620	9620	0
590	20240802	094600	1414420	9620	9620	9620	9620	0
591	20240802	094500	1414420	9620	9620	9620	9620	0
592	20240802	094400	1414420	9620	9620	9620	9620	0
593	20240802	094300	1414420	9620	9620	9620	9620	0
594	20240802	094200	1414420	9620	9620	9620	9620	0
595	20240802	094100	1414420	9620	9620	9620	9620	0
596	20240802	094000	1414420	9620	9620	9620	9620	0
597	20240802	093900	1414420	9620	9620	9620	9620	0
598	20240802	093800	1414420	9620	9620	9620	9620	0
599	20240802	093700	1414420	9620	9620	9620	9620	0
600	20240802	093600	1414420	9620	9610	9630	9600	79
601	20240802	093500	655570	9740	9740	9740	9740	0
602	20240802	093400	655570	9740	9740	9740	9740	0
603	20240802	093300	655570	9740	9740	9740	9740	0
604	20240802	093200	655570	9740	9740	9740	9740	2
605	20240802	093100	636090	9750	9750	9750	9750	3
606	20240802	093000	606840	9750	9750	9750	9750	0
607	20240802	092900	606840	9750	9750	9750	9750	0
608	20240802	092800	606840	9750	9750	9750	9750	0
609	20240802	092700	606840	9750	9750	9750	9750	22
610	20240802	092600	392340	9750	9750	9750	9750	1
611	20240802	092500	382590	9810	9810	9810	9810	0
612	20240802	092400	382590	9810	9810	9810	9810	0
613	20240802	092300	382590	9810	9810	9810	9810	0
614	20240802	092200	382590	9810	9810	9810	9810	0
615	20240802	092100	382590	9810	9810	9810	9810	7
616	20240802	092000	313920	9810	9810	9810	9810	0
617	20240802	091900	313920	9810	9810	9810	9810	0
618	20240802	091800	313920	9810	9810	9810	9810	0
619	20240802	091700	313920	9810	9810	9810	9810	0
620	20240802	091600	313920	9810	9810	9810	9810	32
621	20240802	091500	0	9750	9750	9750	9750	0
622	20240802	091400	0	9750	9750	9750	9750	0
623	20240802	091300	0	9750	9750	9750	9750	0
624	20240802	091200	0	9750	9750	9750	9750	0
625	20240802	091100	0	9750	9750	9750	9750	0
626	20240802	091000	0	9750	9750	9750	9750	0
627	20240802	090900	0	9750	9750	9750	9750	0
628	20240802	090800	0	9750	9750	9750	9750	0
629	20240802	090700	0	9750	9750	9750	9750	0
630	20240802	090600	0	9750	9750	9750	9750	0
631	20240802	090500	0	9750	9750	9750	9750	0
632	20240802	090400	0	9750	9750	9750	9750	0
633	20240802	090300	0	9750	9750	9750	9750	0
634	20240802	090200	0	9750	9750	9750	9750	0
635	20240802	090100	0	9750	9750	9750	9750	0
636	20240802	090000	0	9750	9750	9750	9750	0