KissMeData/162120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202300	9424040	5530	5530	5530	5530	100
3	20240802	202200	9424040	5530	5530	5530	5530	0
4	20240802	202100	9424040	5530	5530	5530	5530	0
5	20240802	202000	9424040	5530	5530	5530	5530	0
6	20240802	201900	9424040	5530	5530	5530	5530	0
7	20240802	201800	9424040	5530	5530	5530	5530	0
8	20240802	201700	9424040	5530	5530	5530	5530	0
9	20240802	201600	9424040	5530	5530	5530	5530	0
10	20240802	201500	9424040	5530	5530	5530	5530	0
11	20240802	201400	9424040	5530	5530	5530	5530	0
12	20240802	201300	9424040	5530	5530	5530	5530	0
13	20240802	201200	9424040	5530	5530	5530	5530	0
14	20240802	201100	9424040	5530	5530	5530	5530	0
15	20240802	201000	9424040	5530	5530	5530	5530	0
16	20240802	200900	9424040	5530	5530	5530	5530	0
17	20240802	200800	9424040	5530	5530	5530	5530	0
18	20240802	200700	9424040	5530	5530	5530	5530	0
19	20240802	200600	9424040	5530	5530	5530	5530	0
20	20240802	200500	9424040	5530	5530	5530	5530	0
21	20240802	200400	9424040	5530	5530	5530	5530	0
22	20240802	200300	9424040	5530	5530	5530	5530	0
23	20240802	200200	9424040	5530	5530	5530	5530	0
24	20240802	200100	9424040	5530	5530	5530	5530	0
25	20240802	200000	9424040	5530	5530	5530	5530	0
26	20240802	195900	9424040	5530	5530	5530	5530	0
27	20240802	195800	9424040	5530	5530	5530	5530	0
28	20240802	195700	9424040	5530	5530	5530	5530	0
29	20240802	195600	9424040	5530	5530	5530	5530	0
30	20240802	195500	9424040	5530	5530	5530	5530	0
31	20240802	195400	9424040	5530	5530	5530	5530	0
32	20240802	195300	9424040	5530	5530	5530	5530	100
33	20240802	195200	9424040	5530	5530	5530	5530	0
34	20240802	195100	9424040	5530	5530	5530	5530	0
35	20240802	195000	9424040	5530	5530	5530	5530	0
36	20240802	194900	9424040	5530	5530	5530	5530	0
37	20240802	194800	9424040	5530	5530	5530	5530	0
38	20240802	194700	9424040	5530	5530	5530	5530	0
39	20240802	194600	9424040	5530	5530	5530	5530	0
40	20240802	194500	9424040	5530	5530	5530	5530	0
41	20240802	194400	9424040	5530	5530	5530	5530	0
42	20240802	194300	9424040	5530	5530	5530	5530	0
43	20240802	194200	9424040	5530	5530	5530	5530	0
44	20240802	194100	9424040	5530	5530	5530	5530	0
45	20240802	194000	9424040	5530	5530	5530	5530	0
46	20240802	193900	9424040	5530	5530	5530	5530	0
47	20240802	193800	9424040	5530	5530	5530	5530	0
48	20240802	193700	9424040	5530	5530	5530	5530	0
49	20240802	193600	9424040	5530	5530	5530	5530	0
50	20240802	193500	9424040	5530	5530	5530	5530	0
51	20240802	193400	9424040	5530	5530	5530	5530	0
52	20240802	193300	9424040	5530	5530	5530	5530	0
53	20240802	193200	9424040	5530	5530	5530	5530	0
54	20240802	193100	9424040	5530	5530	5530	5530	0
55	20240802	193000	9424040	5530	5530	5530	5530	0
56	20240802	192900	9424040	5530	5530	5530	5530	0
57	20240802	192800	9424040	5530	5530	5530	5530	0
58	20240802	192700	9424040	5530	5530	5530	5530	0
59	20240802	192600	9424040	5530	5530	5530	5530	0
60	20240802	192500	9424040	5530	5530	5530	5530	0
61	20240802	192400	9424040	5530	5530	5530	5530	0
62	20240802	192300	9424040	5530	5530	5530	5530	100
63	20240802	192200	9424040	5530	5530	5530	5530	0
64	20240802	192100	9424040	5530	5530	5530	5530	0
65	20240802	192000	9424040	5530	5530	5530	5530	0
66	20240802	191900	9424040	5530	5530	5530	5530	0
67	20240802	191800	9424040	5530	5530	5530	5530	0
68	20240802	191700	9424040	5530	5530	5530	5530	0
69	20240802	191600	9424040	5530	5530	5530	5530	0
70	20240802	191500	9424040	5530	5530	5530	5530	0
71	20240802	191400	9424040	5530	5530	5530	5530	0
72	20240802	191300	9424040	5530	5530	5530	5530	0
73	20240802	191200	9424040	5530	5530	5530	5530	0
74	20240802	191100	9424040	5530	5530	5530	5530	0
75	20240802	191000	9424040	5530	5530	5530	5530	0
76	20240802	190900	9424040	5530	5530	5530	5530	0
77	20240802	190800	9424040	5530	5530	5530	5530	0
78	20240802	190700	9424040	5530	5530	5530	5530	0
79	20240802	190600	9424040	5530	5530	5530	5530	0
80	20240802	190500	9424040	5530	5530	5530	5530	0
81	20240802	190400	9424040	5530	5530	5530	5530	0
82	20240802	190300	9424040	5530	5530	5530	5530	0
83	20240802	190200	9424040	5530	5530	5530	5530	0
84	20240802	190100	9424040	5530	5530	5530	5530	0
85	20240802	190000	9424040	5530	5530	5530	5530	0
86	20240802	185900	9424040	5530	5530	5530	5530	0
87	20240802	185800	9424040	5530	5530	5530	5530	0
88	20240802	185700	9424040	5530	5530	5530	5530	0
89	20240802	185600	9424040	5530	5530	5530	5530	0
90	20240802	185500	9424040	5530	5530	5530	5530	0
91	20240802	185400	9424040	5530	5530	5530	5530	0
92	20240802	185300	9424040	5530	5530	5530	5530	100
93	20240802	185200	9424040	5530	5530	5530	5530	0
94	20240802	185100	9424040	5530	5530	5530	5530	0
95	20240802	185000	9424040	5530	5530	5530	5530	0
96	20240802	184900	9424040	5530	5530	5530	5530	0
97	20240802	184800	9424040	5530	5530	5530	5530	0
98	20240802	184700	9424040	5530	5530	5530	5530	0
99	20240802	184600	9424040	5530	5530	5530	5530	0
100	20240802	184500	9424040	5530	5530	5530	5530	0
101	20240802	184400	9424040	5530	5530	5530	5530	0
102	20240802	184300	9424040	5530	5530	5530	5530	0
103	20240802	184200	9424040	5530	5530	5530	5530	0
104	20240802	184100	9424040	5530	5530	5530	5530	0
105	20240802	184000	9424040	5530	5530	5530	5530	0
106	20240802	183900	9424040	5530	5530	5530	5530	0
107	20240802	183800	9424040	5530	5530	5530	5530	0
108	20240802	183700	9424040	5530	5530	5530	5530	0
109	20240802	183600	9424040	5530	5530	5530	5530	0
110	20240802	183500	9424040	5530	5530	5530	5530	0
111	20240802	183400	9424040	5530	5530	5530	5530	0
112	20240802	183300	9424040	5530	5530	5530	5530	0
113	20240802	183200	9424040	5530	5530	5530	5530	0
114	20240802	183100	9424040	5530	5530	5530	5530	0
115	20240802	183000	9424040	5530	5530	5530	5530	0
116	20240802	182900	9424040	5530	5530	5530	5530	0
117	20240802	182800	9424040	5530	5530	5530	5530	0
118	20240802	182700	9424040	5530	5530	5530	5530	0
119	20240802	182600	9424040	5530	5530	5530	5530	0
120	20240802	182500	9424040	5530	5530	5530	5530	0
121	20240802	182400	9424040	5530	5530	5530	5530	0
122	20240802	182300	9424040	5530	5530	5530	5530	100
123	20240802	182200	9424040	5530	5530	5530	5530	0
124	20240802	182100	9424040	5530	5530	5530	5530	0
125	20240802	182000	9424040	5530	5530	5530	5530	0
126	20240802	181900	9424040	5530	5530	5530	5530	0
127	20240802	181800	9424040	5530	5530	5530	5530	0
128	20240802	181700	9424040	5530	5530	5530	5530	0
129	20240802	181600	9424040	5530	5530	5530	5530	0
130	20240802	181500	9424040	5530	5530	5530	5530	0
131	20240802	181400	9424040	5530	5530	5530	5530	0
132	20240802	181300	9424040	5530	5530	5530	5530	0
133	20240802	181200	9424040	5530	5530	5530	5530	0
134	20240802	181100	9424040	5530	5530	5530	5530	0
135	20240802	181000	9424040	5530	5530	5530	5530	0
136	20240802	180900	9424040	5530	5530	5530	5530	0
137	20240802	180800	9424040	5530	5530	5530	5530	0
138	20240802	180700	9424040	5530	5530	5530	5530	0
139	20240802	180600	9424040	5530	5530	5530	5530	0
140	20240802	180500	9424040	5530	5530	5530	5530	0
141	20240802	180400	9424040	5530	5530	5530	5530	0
142	20240802	180300	9424040	5530	5530	5530	5530	0
143	20240802	180200	9424040	5530	5530	5530	5530	0
144	20240802	180100	9424040	5530	5530	5530	5530	0
145	20240802	180000	9424040	5530	5530	5530	5530	0
146	20240802	175900	9424040	5530	5530	5530	5530	0
147	20240802	175800	9424040	5530	5530	5530	5530	0
148	20240802	175700	9424040	5530	5530	5530	5530	0
149	20240802	175600	9424040	5530	5530	5530	5530	0
150	20240802	175500	9424040	5530	5530	5530	5530	0
151	20240802	175400	9424040	5530	5530	5530	5530	0
152	20240802	175300	9424040	5530	5530	5530	5530	100
153	20240802	175200	9424040	5530	5530	5530	5530	0
154	20240802	175100	9424040	5530	5530	5530	5530	0
155	20240802	175000	9424040	5530	5530	5530	5530	0
156	20240802	174900	9424040	5530	5530	5530	5530	0
157	20240802	174800	9424040	5530	5530	5530	5530	0
158	20240802	174700	9424040	5530	5530	5530	5530	0
159	20240802	174600	9424040	5530	5530	5530	5530	0
160	20240802	174500	9424040	5530	5530	5530	5530	0
161	20240802	174400	9424040	5530	5530	5530	5530	0
162	20240802	174300	9424040	5530	5530	5530	5530	0
163	20240802	174200	9424040	5530	5530	5530	5530	0
164	20240802	174100	9424040	5530	5530	5530	5530	0
165	20240802	174000	9424040	5530	5530	5530	5530	0
166	20240802	173900	9424040	5530	5530	5530	5530	0
167	20240802	173800	9424040	5530	5530	5530	5530	0
168	20240802	173700	9424040	5530	5530	5530	5530	0
169	20240802	173600	9424040	5530	5530	5530	5530	0
170	20240802	173500	9424040	5530	5530	5530	5530	0
171	20240802	173400	9424040	5530	5530	5530	5530	0
172	20240802	173300	9424040	5530	5530	5530	5530	0
173	20240802	173200	9424040	5530	5530	5530	5530	0
174	20240802	173100	9424040	5530	5530	5530	5530	0
175	20240802	173000	9424040	5530	5530	5530	5530	0
176	20240802	172900	9424040	5530	5530	5530	5530	0
177	20240802	172800	9424040	5530	5530	5530	5530	0
178	20240802	172700	9424040	5530	5530	5530	5530	0
179	20240802	172600	9424040	5530	5530	5530	5530	0
180	20240802	172500	9424040	5530	5530	5530	5530	0
181	20240802	172400	9424040	5530	5530	5530	5530	0
182	20240802	172300	9424040	5530	5530	5530	5530	100
183	20240802	172200	9424040	5530	5530	5530	5530	0
184	20240802	172100	9424040	5530	5530	5530	5530	0
185	20240802	172000	9424040	5530	5530	5530	5530	0
186	20240802	171900	9424040	5530	5530	5530	5530	0
187	20240802	171800	9424040	5530	5530	5530	5530	0
188	20240802	171700	9424040	5530	5530	5530	5530	0
189	20240802	171600	9424040	5530	5530	5530	5530	0
190	20240802	171500	9424040	5530	5530	5530	5530	0
191	20240802	171400	9424040	5530	5530	5530	5530	0
192	20240802	171300	9424040	5530	5530	5530	5530	0
193	20240802	171200	9424040	5530	5530	5530	5530	0
194	20240802	171100	9424040	5530	5530	5530	5530	0
195	20240802	171000	9424040	5530	5530	5530	5530	0
196	20240802	170900	9424040	5530	5530	5530	5530	0
197	20240802	170800	9424040	5530	5530	5530	5530	0
198	20240802	170700	9424040	5530	5530	5530	5530	0
199	20240802	170600	9424040	5530	5530	5530	5530	0
200	20240802	170500	9424040	5530	5530	5530	5530	0
201	20240802	170400	9424040	5530	5530	5530	5530	0
202	20240802	170300	9424040	5530	5530	5530	5530	0
203	20240802	170200	9424040	5530	5530	5530	5530	0
204	20240802	170100	9424040	5530	5530	5530	5530	0
205	20240802	170000	9424040	5530	5530	5530	5530	0
206	20240802	165900	9424040	5530	5530	5530	5530	0
207	20240802	165800	9424040	5530	5530	5530	5530	0
208	20240802	165700	9424040	5530	5530	5530	5530	0
209	20240802	165600	9424040	5530	5530	5530	5530	0
210	20240802	165500	9424040	5530	5530	5530	5530	0
211	20240802	165400	9424040	5530	5530	5530	5530	0
212	20240802	165300	9424040	5530	5530	5530	5530	100
213	20240802	165200	9424040	5530	5530	5530	5530	0
214	20240802	165100	9424040	5530	5530	5530	5530	0
215	20240802	165000	9424040	5530	5530	5530	5530	0
216	20240802	164900	9424040	5530	5530	5530	5530	0
217	20240802	164800	9424040	5530	5530	5530	5530	0
218	20240802	164700	9424040	5530	5530	5530	5530	0
219	20240802	164600	9424040	5530	5530	5530	5530	0
220	20240802	164500	9424040	5530	5530	5530	5530	0
221	20240802	164400	9424040	5530	5530	5530	5530	0
222	20240802	164300	9424040	5530	5530	5530	5530	0
223	20240802	164200	9424040	5530	5530	5530	5530	0
224	20240802	164100	9424040	5530	5530	5530	5530	0
225	20240802	164000	9424040	5530	5530	5530	5530	0
226	20240802	163900	9424040	5530	5530	5530	5530	0
227	20240802	163800	9424040	5530	5530	5530	5530	0
228	20240802	163700	9424040	5530	5530	5530	5530	0
229	20240802	163600	9424040	5530	5530	5530	5530	0
230	20240802	163500	9424040	5530	5530	5530	5530	0
231	20240802	163400	9424040	5530	5530	5530	5530	0
232	20240802	163300	9424040	5530	5530	5530	5530	0
233	20240802	163200	9424040	5530	5530	5530	5530	0
234	20240802	163100	9424040	5530	5530	5530	5530	0
235	20240802	163000	9424040	5530	5530	5530	5530	0
236	20240802	162900	9424040	5530	5530	5530	5530	0
237	20240802	162800	9424040	5530	5530	5530	5530	0
238	20240802	162700	9424040	5530	5530	5530	5530	0
239	20240802	162600	9424040	5530	5530	5530	5530	0
240	20240802	162500	9424040	5530	5530	5530	5530	0
241	20240802	162400	9424040	5530	5530	5530	5530	0
242	20240802	162300	9424040	5530	5530	5530	5530	100
243	20240802	162200	9424040	5530	5530	5530	5530	0
244	20240802	162100	9424040	5530	5530	5530	5530	0
245	20240802	162000	9424040	5530	5530	5530	5530	0
246	20240802	161900	9424040	5530	5530	5530	5530	0
247	20240802	161800	9424040	5530	5530	5530	5530	0
248	20240802	161700	9424040	5530	5530	5530	5530	0
249	20240802	161600	9424040	5530	5530	5530	5530	0
250	20240802	161500	9424040	5530	5530	5530	5530	0
251	20240802	161400	9424040	5530	5530	5530	5530	0
252	20240802	161300	9424040	5530	5530	5530	5530	0
253	20240802	161200	9424040	5530	5530	5530	5530	0
254	20240802	161100	9424040	5530	5530	5530	5530	0
255	20240802	161000	9424040	5530	5530	5530	5530	0
256	20240802	160900	9424040	5530	5530	5530	5530	0
257	20240802	160800	9424040	5530	5530	5530	5530	0
258	20240802	160700	9424040	5530	5530	5530	5530	0
259	20240802	160600	9424040	5530	5530	5530	5530	0
260	20240802	160500	9424040	5530	5530	5530	5530	0
261	20240802	160400	9424040	5530	5530	5530	5530	0
262	20240802	160300	9424040	5530	5530	5530	5530	0
263	20240802	160200	9424040	5530	5530	5530	5530	0
264	20240802	160100	9424040	5530	5530	5530	5530	0
265	20240802	160000	9424040	5530	5530	5530	5530	0
266	20240802	155900	9424040	5530	5530	5530	5530	0
267	20240802	155800	9424040	5530	5530	5530	5530	0
268	20240802	155700	9424040	5530	5530	5530	5530	0
269	20240802	155600	9424040	5530	5530	5530	5530	0
270	20240802	155500	9424040	5530	5530	5530	5530	0
271	20240802	155400	9424040	5530	5530	5530	5530	0
272	20240802	155300	9424040	5530	5530	5530	5530	100
273	20240802	155200	9424040	5530	5530	5530	5530	0
274	20240802	155100	9424040	5530	5530	5530	5530	0
275	20240802	155000	9424040	5530	5530	5530	5530	0
276	20240802	154900	9424040	5530	5530	5530	5530	0
277	20240802	154800	9424040	5530	5530	5530	5530	0
278	20240802	154700	9424040	5530	5530	5530	5530	0
279	20240802	154600	9424040	5530	5530	5530	5530	0
280	20240802	154500	9424040	5530	5530	5530	5530	0
281	20240802	154400	9424040	5530	5530	5530	5530	0
282	20240802	154300	9424040	5530	5530	5530	5530	0
283	20240802	154200	9424040	5530	5530	5530	5530	0
284	20240802	154100	9424040	5530	5530	5530	5530	0
285	20240802	154000	9424040	5530	5530	5530	5530	0
286	20240802	153900	9424040	5530	5530	5530	5530	0
287	20240802	153800	9424040	5530	5530	5530	5530	0
288	20240802	153700	9424040	5530	5530	5530	5530	0
289	20240802	153600	9424040	5530	5530	5530	5530	0
290	20240802	153500	9424040	5530	5530	5530	5530	0
291	20240802	153400	9424040	5530	5530	5530	5530	0
292	20240802	153300	9424040	5530	5530	5530	5530	0
293	20240802	153200	9424040	5530	5530	5530	5530	0
294	20240802	153100	9424040	5530	5530	5530	5530	0
295	20240802	153000	9424040	5530	5530	5530	5530	100
296	20240802	152900	8871040	5540	5540	5540	5540	0
297	20240802	152800	8871040	5540	5540	5540	5540	0
298	20240802	152700	8871040	5540	5540	5540	5540	0
299	20240802	152600	8871040	5540	5540	5540	5540	0
300	20240802	152500	8871040	5540	5540	5540	5540	0
301	20240802	152400	8871040	5540	5540	5540	5540	0
302	20240802	152300	8871040	5540	5540	5540	5540	0
303	20240802	152200	8871040	5540	5540	5540	5540	0
304	20240802	152100	8871040	5540	5540	5540	5540	0
305	20240802	152000	8871040	5540	5540	5540	5540	0
306	20240802	151900	8871040	5540	5540	5540	5540	0
307	20240802	151800	8871040	5540	5540	5540	5540	0
308	20240802	151700	8871040	5540	5540	5540	5540	500
309	20240802	151600	6101040	5540	5540	5540	5540	0
310	20240802	151500	6101040	5540	5540	5540	5540	0
311	20240802	151400	6101040	5540	5540	5540	5540	0
312	20240802	151300	6101040	5540	5540	5540	5540	0
313	20240802	151200	6101040	5540	5540	5540	5540	0
314	20240802	151100	6101040	5540	5540	5540	5540	50
315	20240802	151000	5824040	5540	5540	5540	5540	0
316	20240802	150900	5824040	5540	5540	5540	5540	10
317	20240802	150800	5768640	5540	5540	5540	5540	0
318	20240802	150700	5768640	5540	5540	5540	5540	0
319	20240802	150600	5768640	5540	5540	5540	5540	0
320	20240802	150500	5768640	5540	5540	5540	5540	0
321	20240802	150400	5768640	5540	5540	5540	5540	0
322	20240802	150300	5768640	5540	5540	5540	5540	0
323	20240802	150200	5768640	5540	5540	5540	5540	0
324	20240802	150100	5768640	5540	5540	5540	5540	0
325	20240802	150000	5768640	5540	5510	5540	5500	6
326	20240802	145900	5735530	5540	5540	5540	5540	0
327	20240802	145800	5735530	5540	5540	5540	5540	0
328	20240802	145700	5735530	5540	5540	5540	5540	0
329	20240802	145600	5735530	5540	5540	5540	5540	0
330	20240802	145500	5735530	5540	5540	5540	5540	0
331	20240802	145400	5735530	5540	5540	5540	5540	0
332	20240802	145300	5735530	5540	5540	5540	5540	0
333	20240802	145200	5735530	5540	5540	5540	5540	0
334	20240802	145100	5735530	5540	5540	5540	5540	0
335	20240802	145000	5735530	5540	5540	5540	5540	0
336	20240802	144900	5735530	5540	5540	5540	5540	0
337	20240802	144800	5735530	5540	5540	5540	5540	0
338	20240802	144700	5735530	5540	5540	5540	5540	0
339	20240802	144600	5735530	5540	5540	5540	5540	2
340	20240802	144500	5724450	5520	5520	5520	5520	0
341	20240802	144400	5724450	5520	5520	5520	5520	0
342	20240802	144300	5724450	5520	5520	5520	5520	0
343	20240802	144200	5724450	5520	5520	5520	5520	3
344	20240802	144100	5707890	5540	5540	5540	5540	0
345	20240802	144000	5707890	5540	5540	5540	5540	0
346	20240802	143900	5707890	5540	5540	5540	5540	0
347	20240802	143800	5707890	5540	5540	5540	5540	0
348	20240802	143700	5707890	5540	5540	5540	5540	0
349	20240802	143600	5707890	5540	5540	5540	5540	0
350	20240802	143500	5707890	5540	5540	5540	5540	0
351	20240802	143400	5707890	5540	5540	5540	5540	0
352	20240802	143300	5707890	5540	5540	5540	5540	0
353	20240802	143200	5707890	5540	5540	5540	5540	0
354	20240802	143100	5707890	5540	5540	5540	5540	0
355	20240802	143000	5707890	5540	5530	5540	5530	6
356	20240802	142900	5674680	5540	5540	5540	5540	0
357	20240802	142800	5674680	5540	5540	5540	5540	0
358	20240802	142700	5674680	5540	5540	5540	5540	0
359	20240802	142600	5674680	5540	5540	5540	5540	0
360	20240802	142500	5674680	5540	5540	5540	5540	0
361	20240802	142400	5674680	5540	5540	5540	5540	0
362	20240802	142300	5674680	5540	5540	5540	5540	0
363	20240802	142200	5674680	5540	5530	5540	5530	5
364	20240802	142100	5647000	5530	5530	5530	5530	0
365	20240802	142000	5647000	5530	5530	5530	5530	1
366	20240802	141900	5641470	5540	5540	5540	5540	0
367	20240802	141800	5641470	5540	5540	5540	5540	0
368	20240802	141700	5641470	5540	5540	5540	5540	0
369	20240802	141600	5641470	5540	5540	5540	5540	0
370	20240802	141500	5641470	5540	5540	5540	5540	0
371	20240802	141400	5641470	5540	5540	5540	5540	0
372	20240802	141300	5641470	5540	5540	5540	5540	0
373	20240802	141200	5641470	5540	5540	5540	5540	0
374	20240802	141100	5641470	5540	5540	5540	5540	0
375	20240802	141000	5641470	5540	5540	5540	5540	0
376	20240802	140900	5641470	5540	5540	5540	5540	0
377	20240802	140800	5641470	5540	5540	5540	5540	0
378	20240802	140700	5641470	5540	5540	5540	5540	0
379	20240802	140600	5641470	5540	5540	5540	5540	0
380	20240802	140500	5641470	5540	5540	5540	5540	0
381	20240802	140400	5641470	5540	5540	5540	5540	0
382	20240802	140300	5641470	5540	5540	5540	5540	0
383	20240802	140200	5641470	5540	5540	5540	5540	0
384	20240802	140100	5641470	5540	5540	5540	5540	2
385	20240802	140000	5630390	5550	5550	5550	5550	0
386	20240802	135900	5630390	5550	5550	5550	5550	0
387	20240802	135800	5630390	5550	5550	5550	5550	0
388	20240802	135700	5630390	5550	5550	5550	5550	0
389	20240802	135600	5630390	5550	5550	5550	5550	0
390	20240802	135500	5630390	5550	5550	5550	5550	0
391	20240802	135400	5630390	5550	5550	5550	5550	0
392	20240802	135300	5630390	5550	5550	5550	5550	1
393	20240802	135200	5624840	5570	5570	5570	5570	0
394	20240802	135100	5624840	5570	5570	5570	5570	0
395	20240802	135000	5624840	5570	5570	5570	5570	0
396	20240802	134900	5624840	5570	5570	5570	5570	0
397	20240802	134800	5624840	5570	5570	5570	5570	0
398	20240802	134700	5624840	5570	5570	5570	5570	0
399	20240802	134600	5624840	5570	5570	5570	5570	0
400	20240802	134500	5624840	5570	5570	5570	5570	0
401	20240802	134400	5624840	5570	5570	5570	5570	0
402	20240802	134300	5624840	5570	5570	5570	5570	0
403	20240802	134200	5624840	5570	5570	5570	5570	0
404	20240802	134100	5624840	5570	5570	5570	5570	0
405	20240802	134000	5624840	5570	5570	5570	5570	0
406	20240802	133900	5624840	5570	5570	5570	5570	0
407	20240802	133800	5624840	5570	5570	5570	5570	0
408	20240802	133700	5624840	5570	5570	5570	5570	0
409	20240802	133600	5624840	5570	5570	5570	5570	0
410	20240802	133500	5624840	5570	5570	5570	5570	0
411	20240802	133400	5624840	5570	5570	5570	5570	0
412	20240802	133300	5624840	5570	5570	5570	5570	0
413	20240802	133200	5624840	5570	5570	5570	5570	0
414	20240802	133100	5624840	5570	5570	5570	5570	0
415	20240802	133000	5624840	5570	5570	5570	5570	0
416	20240802	132900	5624840	5570	5570	5570	5570	0
417	20240802	132800	5624840	5570	5570	5570	5570	0
418	20240802	132700	5624840	5570	5570	5570	5570	0
419	20240802	132600	5624840	5570	5570	5570	5570	0
420	20240802	132500	5624840	5570	5570	5570	5570	0
421	20240802	132400	5624840	5570	5570	5570	5570	0
422	20240802	132300	5624840	5570	5570	5570	5570	0
423	20240802	132200	5624840	5570	5570	5570	5570	0
424	20240802	132100	5624840	5570	5570	5570	5570	0
425	20240802	132000	5624840	5570	5570	5570	5570	0
426	20240802	131900	5624840	5570	5570	5570	5570	0
427	20240802	131800	5624840	5570	5570	5570	5570	0
428	20240802	131700	5624840	5570	5570	5570	5570	0
429	20240802	131600	5624840	5570	5570	5570	5570	0
430	20240802	131500	5624840	5570	5570	5570	5570	0
431	20240802	131400	5624840	5570	5570	5570	5570	1
432	20240802	131300	5619270	5570	5570	5570	5570	0
433	20240802	131200	5619270	5570	5570	5570	5570	0
434	20240802	131100	5619270	5570	5570	5570	5570	0
435	20240802	131000	5619270	5570	5570	5570	5570	0
436	20240802	130900	5619270	5570	5570	5570	5570	0
437	20240802	130800	5619270	5570	5570	5570	5570	0
438	20240802	130700	5619270	5570	5570	5570	5570	0
439	20240802	130600	5619270	5570	5570	5570	5570	0
440	20240802	130500	5619270	5570	5570	5570	5570	0
441	20240802	130400	5619270	5570	5570	5570	5570	0
442	20240802	130300	5619270	5570	5570	5570	5570	0
443	20240802	130200	5619270	5570	5570	5570	5570	0
444	20240802	130100	5619270	5570	5570	5570	5570	0
445	20240802	130000	5619270	5570	5570	5570	5570	0
446	20240802	125900	5619270	5570	5510	5570	5500	61
447	20240802	125800	5283450	5520	5560	5560	5520	65
448	20240802	125700	4924000	5570	5570	5570	5570	0
449	20240802	125600	4924000	5570	5570	5570	5570	0
450	20240802	125500	4924000	5570	5570	5570	5570	0
451	20240802	125400	4924000	5570	5570	5570	5570	0
452	20240802	125300	4924000	5570	5570	5570	5570	0
453	20240802	125200	4924000	5570	5570	5570	5570	0
454	20240802	125100	4924000	5570	5570	5570	5570	0
455	20240802	125000	4924000	5570	5570	5570	5570	0
456	20240802	124900	4924000	5570	5570	5570	5570	0
457	20240802	124800	4924000	5570	5570	5570	5570	6
458	20240802	124700	4890580	5540	5540	5540	5540	0
459	20240802	124600	4890580	5540	5540	5540	5540	0
460	20240802	124500	4890580	5540	5540	5540	5540	0
461	20240802	124400	4890580	5540	5540	5540	5540	0
462	20240802	124300	4890580	5540	5560	5560	5540	93
463	20240802	124200	4374520	5570	5570	5570	5570	0
464	20240802	124100	4374520	5570	5570	5570	5570	0
465	20240802	124000	4374520	5570	5570	5570	5570	0
466	20240802	123900	4374520	5570	5570	5570	5570	0
467	20240802	123800	4374520	5570	5570	5570	5570	0
468	20240802	123700	4374520	5570	5570	5570	5570	10
469	20240802	123600	4318820	5570	5570	5570	5570	5
470	20240802	123500	4290970	5570	5570	5570	5570	0
471	20240802	123400	4290970	5570	5570	5570	5570	0
472	20240802	123300	4290970	5570	5570	5570	5570	0
473	20240802	123200	4290970	5570	5570	5570	5570	0
474	20240802	123100	4290970	5570	5570	5570	5570	0
475	20240802	123000	4290970	5570	5570	5570	5570	0
476	20240802	122900	4290970	5570	5570	5570	5570	0
477	20240802	122800	4290970	5570	5570	5570	5570	0
478	20240802	122700	4290970	5570	5570	5570	5570	0
479	20240802	122600	4290970	5570	5570	5570	5570	0
480	20240802	122500	4290970	5570	5570	5570	5570	0
481	20240802	122400	4290970	5570	5570	5570	5570	0
482	20240802	122300	4290970	5570	5570	5570	5570	0
483	20240802	122200	4290970	5570	5570	5570	5570	0
484	20240802	122100	4290970	5570	5570	5570	5570	0
485	20240802	122000	4290970	5570	5570	5570	5570	0
486	20240802	121900	4290970	5570	5570	5570	5570	0
487	20240802	121800	4290970	5570	5570	5570	5570	0
488	20240802	121700	4290970	5570	5570	5570	5570	0
489	20240802	121600	4290970	5570	5570	5570	5570	0
490	20240802	121500	4290970	5570	5570	5570	5570	0
491	20240802	121400	4290970	5570	5570	5570	5570	0
492	20240802	121300	4290970	5570	5570	5570	5570	0
493	20240802	121200	4290970	5570	5570	5570	5570	0
494	20240802	121100	4290970	5570	5570	5570	5570	0
495	20240802	121000	4290970	5570	5570	5570	5570	0
496	20240802	120900	4290970	5570	5570	5570	5570	55
497	20240802	120800	3984620	5570	5570	5570	5570	0
498	20240802	120700	3984620	5570	5570	5570	5570	0
499	20240802	120600	3984620	5570	5570	5570	5570	0
500	20240802	120500	3984620	5570	5570	5570	5570	0
501	20240802	120400	3984620	5570	5570	5570	5570	0
502	20240802	120300	3984620	5570	5570	5570	5570	0
503	20240802	120200	3984620	5570	5570	5570	5570	0
504	20240802	120100	3984620	5570	5570	5570	5570	0
505	20240802	120000	3984620	5570	5570	5570	5570	0
506	20240802	115900	3984620	5570	5570	5570	5570	0
507	20240802	115800	3984620	5570	5570	5570	5570	0
508	20240802	115700	3984620	5570	5570	5570	5570	0
509	20240802	115600	3984620	5570	5570	5570	5570	0
510	20240802	115500	3984620	5570	5570	5570	5570	0
511	20240802	115400	3984620	5570	5570	5570	5570	0
512	20240802	115300	3984620	5570	5570	5570	5570	3
513	20240802	115200	3967910	5560	5560	5560	5560	5
514	20240802	115100	3940110	5570	5570	5570	5570	0
515	20240802	115000	3940110	5570	5570	5570	5570	0
516	20240802	114900	3940110	5570	5570	5570	5570	1
517	20240802	114800	3934540	5570	5570	5570	5570	0
518	20240802	114700	3934540	5570	5570	5570	5570	0
519	20240802	114600	3934540	5570	5570	5570	5570	0
520	20240802	114500	3934540	5570	5570	5570	5570	0
521	20240802	114400	3934540	5570	5570	5570	5570	0
522	20240802	114300	3934540	5570	5570	5570	5570	0
523	20240802	114200	3934540	5570	5570	5570	5570	0
524	20240802	114100	3934540	5570	5570	5570	5570	0
525	20240802	114000	3934540	5570	5570	5570	5570	0
526	20240802	113900	3934540	5570	5570	5570	5570	0
527	20240802	113800	3934540	5570	5570	5570	5570	0
528	20240802	113700	3934540	5570	5570	5570	5570	0
529	20240802	113600	3934540	5570	5570	5570	5570	0
530	20240802	113500	3934540	5570	5570	5570	5570	0
531	20240802	113400	3934540	5570	5570	5570	5570	0
532	20240802	113300	3934540	5570	5570	5570	5570	0
533	20240802	113200	3934540	5570	5570	5570	5570	0
534	20240802	113100	3934540	5570	5570	5570	5570	0
535	20240802	113000	3934540	5570	5570	5570	5570	2
536	20240802	112900	3923400	5570	5570	5570	5570	0
537	20240802	112800	3923400	5570	5570	5570	5570	0
538	20240802	112700	3923400	5570	5570	5570	5570	0
539	20240802	112600	3923400	5570	5570	5570	5570	0
540	20240802	112500	3923400	5570	5570	5570	5570	0
541	20240802	112400	3923400	5570	5570	5570	5570	0
542	20240802	112300	3923400	5570	5570	5570	5570	0
543	20240802	112200	3923400	5570	5570	5570	5570	0
544	20240802	112100	3923400	5570	5570	5570	5570	0
545	20240802	112000	3923400	5570	5570	5570	5570	0
546	20240802	111900	3923400	5570	5570	5570	5570	0
547	20240802	111800	3923400	5570	5570	5570	5570	0
548	20240802	111700	3923400	5570	5570	5570	5570	0
549	20240802	111600	3923400	5570	5570	5570	5570	0
550	20240802	111500	3923400	5570	5570	5570	5570	0
551	20240802	111400	3923400	5570	5570	5570	5570	0
552	20240802	111300	3923400	5570	5570	5570	5570	0
553	20240802	111200	3923400	5570	5570	5570	5570	0
554	20240802	111100	3923400	5570	5520	5570	5470	82
555	20240802	111000	3473880	5570	5570	5570	5570	0
556	20240802	110900	3473880	5570	5570	5570	5570	0
557	20240802	110800	3473880	5570	5570	5570	5570	0
558	20240802	110700	3473880	5570	5570	5570	5570	0
559	20240802	110600	3473880	5570	5570	5570	5570	0
560	20240802	110500	3473880	5570	5570	5570	5570	0
561	20240802	110400	3473880	5570	5570	5570	5570	0
562	20240802	110300	3473880	5570	5570	5570	5570	0
563	20240802	110200	3473880	5570	5570	5570	5570	0
564	20240802	110100	3473880	5570	5570	5570	5570	0
565	20240802	110000	3473880	5570	5570	5570	5570	0
566	20240802	105900	3473880	5570	5570	5570	5570	0
567	20240802	105800	3473880	5570	5570	5570	5570	4
568	20240802	105700	3451600	5570	5570	5570	5570	0
569	20240802	105600	3451600	5570	5570	5570	5570	0
570	20240802	105500	3451600	5570	5570	5570	5570	3
571	20240802	105400	3434890	5570	5570	5570	5570	0
572	20240802	105300	3434890	5570	5570	5570	5570	0
573	20240802	105200	3434890	5570	5570	5570	5570	2
574	20240802	105100	3423750	5570	5570	5570	5570	0
575	20240802	105000	3423750	5570	5570	5570	5570	0
576	20240802	104900	3423750	5570	5570	5570	5570	0
577	20240802	104800	3423750	5570	5570	5570	5570	0
578	20240802	104700	3423750	5570	5570	5570	5570	0
579	20240802	104600	3423750	5570	5570	5570	5570	0
580	20240802	104500	3423750	5570	5570	5570	5570	0
581	20240802	104400	3423750	5570	5570	5570	5570	0
582	20240802	104300	3423750	5570	5570	5570	5570	0
583	20240802	104200	3423750	5570	5570	5570	5570	0
584	20240802	104100	3423750	5570	5570	5570	5570	0
585	20240802	104000	3423750	5570	5570	5570	5570	0
586	20240802	103900	3423750	5570	5570	5570	5570	0
587	20240802	103800	3423750	5570	5570	5570	5570	0
588	20240802	103700	3423750	5570	5570	5570	5570	0
589	20240802	103600	3423750	5570	5570	5570	5570	0
590	20240802	103500	3423750	5570	5570	5570	5570	0
591	20240802	103400	3423750	5570	5570	5570	5570	0
592	20240802	103300	3423750	5570	5570	5570	5570	0
593	20240802	103200	3423750	5570	5570	5570	5570	0
594	20240802	103100	3423750	5570	5570	5570	5570	0
595	20240802	103000	3423750	5570	5570	5570	5570	0
596	20240802	102900	3423750	5570	5570	5570	5570	5
597	20240802	102800	3395900	5500	5500	5500	5500	0
598	20240802	102700	3395900	5500	5500	5500	5500	0
599	20240802	102600	3395900	5500	5500	5500	5500	0
600	20240802	102500	3395900	5500	5500	5500	5500	0
601	20240802	102400	3395900	5500	5550	5550	5500	57
602	20240802	102300	3082050	5570	5570	5570	5570	0
603	20240802	102200	3082050	5570	5570	5570	5570	0
604	20240802	102100	3082050	5570	5570	5570	5570	0
605	20240802	102000	3082050	5570	5570	5570	5570	0
606	20240802	101900	3082050	5570	5570	5570	5570	0
607	20240802	101800	3082050	5570	5570	5570	5570	0
608	20240802	101700	3082050	5570	5570	5570	5570	0
609	20240802	101600	3082050	5570	5570	5570	5570	0
610	20240802	101500	3082050	5570	5570	5570	5570	0
611	20240802	101400	3082050	5570	5570	5570	5570	0
612	20240802	101300	3082050	5570	5570	5570	5570	0
613	20240802	101200	3082050	5570	5570	5570	5570	0
614	20240802	101100	3082050	5570	5570	5570	5570	0
615	20240802	101000	3082050	5570	5570	5570	5570	0
616	20240802	100900	3082050	5570	5570	5570	5570	0
617	20240802	100800	3082050	5570	5570	5570	5570	0
618	20240802	100700	3082050	5570	5570	5570	5570	1
619	20240802	100600	3076480	5600	5600	5600	5600	0
620	20240802	100500	3076480	5600	5600	5600	5600	0
621	20240802	100400	3076480	5600	5600	5600	5600	0
622	20240802	100300	3076480	5600	5600	5600	5600	0
623	20240802	100200	3076480	5600	5600	5600	5600	0
624	20240802	100100	3076480	5600	5600	5600	5600	0
625	20240802	100000	3076480	5600	5600	5600	5600	0
626	20240802	095900	3076480	5600	5600	5600	5600	0
627	20240802	095800	3076480	5600	5600	5600	5600	0
628	20240802	095700	3076480	5600	5600	5600	5600	0
629	20240802	095600	3076480	5600	5600	5600	5600	0
630	20240802	095500	3076480	5600	5600	5600	5600	0
631	20240802	095400	3076480	5600	5600	5600	5600	0
632	20240802	095300	3076480	5600	5600	5600	5600	1
633	20240802	095200	3070880	5620	5620	5620	5620	0
634	20240802	095100	3070880	5620	5620	5620	5620	0
635	20240802	095000	3070880	5620	5620	5620	5620	0
636	20240802	094900	3070880	5620	5620	5620	5620	0
637	20240802	094800	3070880	5620	5620	5620	5620	0
638	20240802	094700	3070880	5620	5620	5620	5620	0
639	20240802	094600	3070880	5620	5620	5620	5620	0
640	20240802	094500	3070880	5620	5620	5620	5620	0
641	20240802	094400	3070880	5620	5620	5620	5620	0
642	20240802	094300	3070880	5620	5620	5620	5620	0
643	20240802	094200	3070880	5620	5620	5620	5620	0
644	20240802	094100	3070880	5620	5620	5620	5620	0
645	20240802	094000	3070880	5620	5620	5620	5620	0
646	20240802	093900	3070880	5620	5620	5620	5620	0
647	20240802	093800	3070880	5620	5620	5620	5620	0
648	20240802	093700	3070880	5620	5620	5620	5620	0
649	20240802	093600	3070880	5620	5620	5620	5620	0
650	20240802	093500	3070880	5620	5620	5620	5620	0
651	20240802	093400	3070880	5620	5620	5620	5620	0
652	20240802	093300	3070880	5620	5620	5620	5620	0
653	20240802	093200	3070880	5620	5610	5620	5500	501
654	20240802	093100	309130	5620	5620	5620	5620	0
655	20240802	093000	309130	5620	5620	5620	5620	0
656	20240802	092900	309130	5620	5620	5620	5620	0
657	20240802	092800	309130	5620	5620	5620	5620	0
658	20240802	092700	309130	5620	5620	5620	5620	0
659	20240802	092600	309130	5620	5620	5620	5620	0
660	20240802	092500	309130	5620	5620	5620	5620	0
661	20240802	092400	309130	5620	5620	5620	5620	17
662	20240802	092300	213590	5620	5620	5620	5620	0
663	20240802	092200	213590	5620	5620	5620	5620	0
664	20240802	092100	213590	5620	5620	5620	5620	0
665	20240802	092000	213590	5620	5620	5620	5620	0
666	20240802	091900	213590	5620	5620	5620	5620	0
667	20240802	091800	213590	5620	5620	5620	5620	0
668	20240802	091700	213590	5620	5620	5620	5620	2
669	20240802	091600	202350	5650	5650	5650	5650	0
670	20240802	091500	202350	5650	5650	5650	5650	0
671	20240802	091400	202350	5650	5650	5650	5650	0
672	20240802	091300	202350	5650	5650	5650	5650	0
673	20240802	091200	202350	5650	5650	5650	5650	0
674	20240802	091100	202350	5650	5600	5650	5600	26
675	20240802	091000	56500	5650	5650	5650	5650	0
676	20240802	090900	56500	5650	5650	5650	5650	0
677	20240802	090800	56500	5650	5650	5650	5650	0
678	20240802	090700	56500	5650	5650	5650	5650	0
679	20240802	090600	56500	5650	5650	5650	5650	0
680	20240802	090500	56500	5650	5650	5650	5650	0
681	20240802	090400	56500	5650	5650	5650	5650	0
682	20240802	090300	56500	5650	5650	5650	5650	0
683	20240802	090200	56500	5650	5650	5650	5650	0
684	20240802	090100	56500	5650	5650	5650	5650	0
685	20240802	090000	56500	5650	5650	5650	5650	10